orcl-1995-2014.txt

Date,Open,High,Low,Close,Adj Close,Volume
1995-01-03,2.179012,2.191358,2.117284,2.117284,1.883304,36301200
1995-01-04,2.123457,2.148148,2.092592,2.135803,1.899776,46051600
1995-01-05,2.141975,2.148148,2.086420,2.092592,1.861340,37762800
1995-01-06,2.092592,2.154321,2.061728,2.117284,1.883304,41864400
1995-01-09,2.135803,2.179012,2.129630,2.179012,1.938211,34639200
1995-01-10,2.191358,2.216049,2.185185,2.185185,1.943701,42088000
1995-01-11,2.203704,2.216049,2.098765,2.120370,1.886049,46762000
1995-01-12,2.123457,2.129630,2.086420,2.104938,1.872322,41294400
1995-01-13,2.129630,2.145062,2.074074,2.080247,1.850359,55039200
1995-01-16,2.024691,2.080247,1.975309,2.067901,1.839378,54574800
1995-01-17,2.067901,2.141975,2.067901,2.141975,1.905266,39588000
1995-01-18,2.135803,2.160494,2.129630,2.135803,1.899776,28841200
1995-01-19,2.129630,2.216049,2.117284,2.209877,1.965664,55818000
1995-01-20,2.209877,2.216049,2.129630,2.169753,1.929974,48518800
1995-01-23,2.154321,2.154321,2.098765,2.123457,1.888794,37551600
1995-01-24,2.123457,2.135803,2.086420,2.117284,1.883304,28960800
1995-01-25,2.104938,2.197531,2.086420,2.160494,1.921738,67278400
1995-01-26,2.154321,2.160494,2.117284,2.117284,1.883304,27543600
1995-01-27,2.123457,2.135803,2.086420,2.111111,1.877813,35708400
1995-01-30,2.111111,2.117284,2.055556,2.061728,1.833888,44440000
1995-01-31,2.074074,2.129630,2.061728,2.104938,1.872322,37908400
1995-02-01,2.129630,2.141975,2.080247,2.092592,1.861340,24384400
1995-02-02,2.092592,2.123457,2.080247,2.117284,1.883304,24165600
1995-02-03,2.135803,2.197531,2.123457,2.172839,1.932719,53942800
1995-02-06,2.172839,2.203704,2.160494,2.194444,1.951937,24818800
1995-02-07,2.197531,2.203704,2.160494,2.191358,1.949191,18529600
1995-02-08,2.197531,2.203704,2.154321,2.166667,1.927228,26293200
1995-02-09,2.185185,2.216049,2.148148,2.148148,1.910756,48528000
1995-02-10,2.160494,2.203704,2.148148,2.185185,1.943701,36315600
1995-02-13,2.191358,2.240741,2.172839,2.197531,1.954682,33372400
1995-02-14,2.216049,2.228395,2.160494,2.179012,1.938211,28029600
1995-02-15,2.185185,2.259259,2.185185,2.259259,2.009588,44546800
1995-02-16,2.259259,2.283951,2.234568,2.277778,2.026061,45473200
1995-02-17,2.271605,2.277778,2.246914,2.253086,2.004097,20790000
1995-02-21,2.271605,2.296296,2.259259,2.277778,2.026061,27059200
1995-02-22,2.265432,2.333333,2.253086,2.327161,2.069987,40435200
1995-02-23,2.351852,2.379630,2.296296,2.324074,2.067241,42390400
1995-02-24,2.324074,2.324074,2.250000,2.259259,2.009588,34297600
1995-02-27,2.268518,2.333333,2.250000,2.250000,2.001353,31061200
1995-02-28,2.277778,2.333333,2.250000,2.324074,2.067241,23047200
1995-03-01,2.342592,2.351852,2.305556,2.314815,2.059005,24346800
1995-03-02,2.333333,2.342592,2.277778,2.342592,2.083714,14650000
1995-03-03,2.342592,2.444444,2.314815,2.435185,2.166073,44342800
1995-03-06,2.416667,2.425926,2.361111,2.407408,2.141366,27613600
1995-03-07,2.398148,2.425926,2.370370,2.388889,2.124893,30264000
1995-03-08,2.388889,2.407408,2.379630,2.407408,2.141366,17985600
1995-03-09,2.416667,2.444444,2.388889,2.425926,2.157837,45533200
1995-03-10,2.416667,2.444444,2.407408,2.444444,2.174309,26088000
1995-03-13,2.453704,2.490741,2.444444,2.453704,2.182545,30138000
1995-03-14,2.490741,2.509259,2.462963,2.462963,2.190781,24872800
1995-03-15,2.481482,2.481482,2.416667,2.425926,2.157837,24435600
1995-03-16,2.425926,2.462963,2.425926,2.462963,2.190781,19735200
1995-03-17,2.472222,2.500000,2.444444,2.472222,2.199017,29170800
1995-03-20,2.481482,2.564815,2.453704,2.490741,2.215489,20464000
1995-03-21,2.527778,2.564815,2.469904,2.537037,2.256670,46642000
1995-03-22,2.453704,2.472222,2.416667,2.444444,2.174309,87223200
1995-03-23,2.453704,2.453704,2.333333,2.361111,2.100185,53838000
1995-03-24,2.361111,2.407408,2.342592,2.379630,2.116657,59328000
1995-03-27,2.379630,2.407408,2.361111,2.398148,2.133129,55688400
1995-03-28,2.398148,2.425926,2.379630,2.425926,2.157837,43761600
1995-03-29,2.425926,2.453704,2.333333,2.370370,2.108421,42786400
1995-03-30,2.388889,2.398148,2.287037,2.324074,2.067241,42184800
1995-03-31,2.277778,2.361111,2.268518,2.314815,2.059005,21330400
1995-04-03,2.305556,2.398148,2.287037,2.379630,2.116657,34187200
1995-04-04,2.333333,2.462963,2.296296,2.333333,2.075477,62237200
1995-04-05,2.333333,2.333333,2.277778,2.314815,2.059005,42781200
1995-04-06,2.296296,2.314815,2.166667,2.175926,1.935465,51303600
1995-04-07,2.222222,2.305556,2.203704,2.268518,2.017825,74368800
1995-04-10,2.259259,2.277778,2.231482,2.268518,2.017825,33039600
1995-04-11,2.296296,2.305556,2.277778,2.305556,2.050768,27496800
1995-04-12,2.333333,2.379630,2.314815,2.370370,2.108421,20217600
1995-04-13,2.388889,2.416667,2.314815,2.370370,2.108421,23033200
1995-04-17,2.379630,2.388889,2.305556,2.310185,2.054886,35958400
1995-04-18,2.324074,2.342592,2.268518,2.287037,2.034297,38097600
1995-04-19,2.277778,2.287037,2.194444,2.240741,1.993117,52083600
1995-04-20,2.259259,2.277778,2.194444,2.212963,1.968409,34000800
1995-04-21,2.222222,2.231482,2.203704,2.222222,1.976646,62858400
1995-04-24,2.231482,2.268518,2.203704,2.254630,2.005472,55102000
1995-04-25,2.259259,2.287037,2.194444,2.203704,1.960173,56012400
1995-04-26,2.203704,2.222222,2.138889,2.148148,1.910756,53532400
1995-04-27,2.148148,2.361111,2.074074,2.314815,2.059005,150139600
1995-04-28,2.324074,2.351852,2.222222,2.259259,2.009588,66034800
1995-05-01,2.268518,2.277778,2.212963,2.226852,1.980763,49532400
1995-05-02,2.231482,2.231482,2.203704,2.208333,1.964291,43858800
1995-05-03,2.222222,2.370370,2.212963,2.333333,2.075477,91555200
1995-05-04,2.361111,2.416667,2.277778,2.277778,2.026061,68866000
1995-05-05,2.314815,2.333333,2.259259,2.268518,2.017825,30326800
1995-05-08,2.287037,2.319444,2.268518,2.287037,2.034297,24262000
1995-05-09,2.314815,2.333333,2.259259,2.296296,2.042532,35996400
1995-05-10,2.305556,2.333333,2.268518,2.305556,2.050768,22288000
1995-05-11,2.296296,2.379630,2.277778,2.379630,2.116657,38153200
1995-05-12,2.370370,2.462963,2.361111,2.407408,2.141366,72420000
1995-05-15,2.435185,2.527778,2.407408,2.513889,2.236080,56471200
1995-05-16,2.518518,2.592592,2.509259,2.541667,2.260788,88011600
1995-05-17,2.564815,2.601852,2.546296,2.555556,2.273141,48359200
1995-05-18,2.555556,2.564815,2.472222,2.472222,2.199017,37798000
1995-05-19,2.453704,2.518518,2.444444,2.518518,2.240197,31640800
1995-05-22,2.546296,2.546296,2.472222,2.490741,2.215489,35697600
1995-05-23,2.500000,2.583333,2.486111,2.583333,2.297849,34003600
1995-05-24,2.712963,2.796296,2.694444,2.787037,2.479042,121257600
1995-05-25,2.805556,2.851852,2.703704,2.740741,2.437862,56305600
1995-05-26,2.740741,2.740741,2.648148,2.675926,2.380210,33050400
1995-05-30,2.685185,2.685185,2.537037,2.537037,2.256670,64638400
1995-05-31,2.546296,2.583333,2.453704,2.574074,2.289614,49482400
1995-06-01,2.592592,2.657408,2.592592,2.638889,2.347265,38858800
1995-06-02,2.629630,2.694444,2.555556,2.666667,2.371974,41282800
1995-06-05,2.740741,2.740741,2.611111,2.638889,2.347265,43310400
1995-06-06,2.638889,2.648148,2.518518,2.574074,2.289614,33982800
1995-06-07,2.592592,2.638889,2.564815,2.611111,2.322557,30613200
1995-06-08,2.629630,2.657408,2.611111,2.638889,2.347265,19054800
1995-06-09,2.638889,2.731482,2.601852,2.722222,2.421390,37538800
1995-06-12,2.759259,2.805556,2.694444,2.759259,2.454334,41046000
1995-06-13,2.796296,2.805556,2.722222,2.768518,2.462570,43446400
1995-06-14,2.768518,2.777778,2.731482,2.768518,2.462570,30049200
1995-06-15,2.768518,2.805556,2.740741,2.768518,2.462570,19678000
1995-06-16,2.796296,2.805556,2.740741,2.787037,2.479042,26305600
1995-06-19,2.805556,2.898148,2.796296,2.861111,2.544931,39504400
1995-06-20,2.879630,2.916667,2.833333,2.888889,2.569638,41228800
1995-06-21,2.935185,2.944444,2.833333,2.879630,2.561402,47905600
1995-06-22,2.907408,3.000000,2.888889,2.972222,2.643763,71226400
1995-06-23,2.962963,2.981482,2.824074,2.907408,2.586111,78650800
1995-06-26,2.907408,2.925926,2.777778,2.824074,2.511986,40346800
1995-06-27,2.805556,2.888889,2.777778,2.796296,2.487279,36228400
1995-06-28,2.787037,2.851852,2.722222,2.791667,2.483160,42115200
1995-06-29,2.805556,2.888889,2.777778,2.861111,2.544931,42813600
1995-06-30,2.870370,2.916667,2.833333,2.861111,2.544931,27302400
1995-07-03,2.870370,2.925926,2.851852,2.898148,2.577875,12094000
1995-07-05,2.907408,2.944444,2.861111,2.870370,2.553166,38658400
1995-07-06,2.879630,2.925926,2.833333,2.916667,2.594347,39179200
1995-07-07,2.907408,3.000000,2.907408,2.990741,2.660235,52280800
1995-07-10,3.000000,3.074074,2.990741,3.018518,2.684943,36128400
1995-07-11,3.018518,3.018518,2.888889,2.888889,2.569638,36520000
1995-07-12,2.925926,3.046296,2.916667,3.027778,2.693178,36703600
1995-07-13,3.027778,3.120370,2.972222,3.018518,2.684943,32470000
1995-07-14,2.990741,3.037037,2.944444,3.023148,2.689060,29300800
1995-07-17,3.046296,3.129630,3.037037,3.129630,2.783775,41150400
1995-07-18,3.129630,3.129630,2.962963,2.972222,2.643763,53179200
1995-07-19,2.814815,2.953704,2.703704,2.833333,2.520222,98179600
1995-07-20,2.833333,2.870370,2.796296,2.842592,2.528458,55798000
1995-07-21,2.814815,2.898148,2.814815,2.847222,2.532577,31044400
1995-07-24,2.870370,2.916667,2.842592,2.902778,2.581993,27229200
1995-07-25,2.944444,3.018518,2.907408,2.981482,2.651999,43365600
1995-07-26,3.018518,3.129630,3.000000,3.129630,2.783775,49709200
1995-07-27,3.148148,3.259259,3.138889,3.212963,2.857898,40500400
1995-07-28,3.203704,3.203704,3.111111,3.120370,2.775539,28096000
1995-07-31,3.129630,3.129630,3.055556,3.101852,2.759067,17105200
1995-08-01,3.111111,3.111111,2.953704,3.009259,2.676707,30454000
1995-08-02,3.046296,3.129630,2.907408,2.935185,2.610818,48919200
1995-08-03,2.870370,2.935185,2.798607,2.912037,2.590230,71761200
1995-08-04,2.907408,3.000000,2.888889,2.990741,2.660235,22397200
1995-08-07,2.990741,3.055556,2.972222,2.986111,2.656117,15670800
1995-08-08,3.000000,3.009259,2.944444,2.958333,2.631408,12747600
1995-08-09,3.009259,3.046296,2.981482,3.037037,2.701415,23404000
1995-08-10,3.037037,3.083333,3.027778,3.055556,2.717887,22918000
1995-08-11,3.064815,3.074074,2.962963,3.027778,2.693178,18044800
1995-08-14,3.018518,3.111111,2.990741,3.101852,2.759067,28754800
1995-08-15,3.111111,3.129630,3.018518,3.083333,2.742595,24782800
1995-08-16,3.083333,3.166667,3.074074,3.166667,2.816719,31606000
1995-08-17,3.166667,3.203704,3.148148,3.199074,2.845546,26641600
1995-08-18,3.231482,3.250000,3.157408,3.203704,2.849662,38806800
1995-08-21,3.259259,3.287037,3.129630,3.134259,2.787893,31201200
1995-08-22,3.138889,3.175926,3.064815,3.166667,2.816719,32065600
1995-08-23,3.166667,3.212963,3.129630,3.175926,2.824955,25450000
1995-08-24,3.185185,3.185185,3.092592,3.148148,2.800246,35103600
1995-08-25,3.166667,3.203704,3.148148,3.166667,2.816719,21133600
1995-08-28,3.166667,3.185185,3.055556,3.069444,2.730241,28777200
1995-08-29,3.037037,3.046296,2.879630,3.009259,2.676707,68792800
1995-08-30,3.018518,3.046296,2.907408,2.953704,2.627290,48200800
1995-08-31,2.962963,3.009259,2.944444,2.972222,2.643763,28209600
1995-09-01,2.972222,2.972222,2.888889,2.907408,2.586111,41072400
1995-09-05,2.907408,3.296296,2.907408,3.277778,2.915551,98296800
1995-09-06,3.129630,3.287037,3.111111,3.222222,2.866134,67087600
1995-09-07,3.231482,3.296296,3.194444,3.250000,2.890843,32711200
1995-09-08,3.250000,3.277778,3.194444,3.250000,2.890843,24305200
1995-09-11,3.240741,3.398148,3.240741,3.351852,2.981440,59000400
1995-09-12,3.388889,3.407408,3.287037,3.324074,2.956733,28701600
1995-09-13,3.324074,3.472222,3.314815,3.407408,3.030855,40741200
1995-09-14,3.435185,3.481482,3.287037,3.324074,2.956733,51487200
1995-09-15,2.870370,2.925926,2.703704,2.787037,2.479042,384968400
1995-09-18,2.851852,2.944444,2.814815,2.944444,2.619054,111745600
1995-09-19,2.953704,3.027778,2.944444,2.972222,2.643763,71098800
1995-09-20,3.009259,3.046296,2.944444,2.949074,2.623172,56149600
1995-09-21,2.944444,2.953704,2.851852,2.879630,2.561402,43666800
1995-09-22,2.861111,2.925926,2.833333,2.916667,2.594347,28744800
1995-09-25,2.935185,2.944444,2.833333,2.898148,2.577875,29098800
1995-09-26,2.935185,2.962963,2.842592,2.842592,2.528458,39080400
1995-09-27,2.814815,2.879630,2.694444,2.861111,2.544931,83973600
1995-09-28,2.888889,2.916667,2.824074,2.907408,2.586111,49926400
1995-09-29,2.907408,2.953704,2.824074,2.842592,2.528458,44082400
1995-10-02,2.861111,2.879630,2.768518,2.789348,2.481098,22100400
1995-10-03,2.814815,2.879630,2.777778,2.861111,2.544931,52653600
1995-10-04,2.824074,2.879630,2.777778,2.814815,2.503751,38646000
1995-10-05,2.814815,2.851852,2.750000,2.851852,2.536695,56722000
1995-10-06,2.870370,2.907408,2.787037,2.796296,2.487279,49298800
1995-10-09,2.777778,2.777778,2.629630,2.731482,2.429626,61938000
1995-10-10,2.685185,2.740741,2.592592,2.740741,2.437862,78254800
1995-10-11,2.870370,2.907408,2.759259,2.851852,2.536695,68326800
1995-10-12,2.879630,2.962963,2.870370,2.949074,2.623172,60048400
1995-10-13,2.972222,3.027778,2.888889,2.925926,2.602582,75654000
1995-10-16,2.935185,2.981482,2.925926,2.962963,2.635525,37395600
1995-10-17,2.972222,3.027778,2.888889,3.023148,2.689060,69709200
1995-10-18,3.064815,3.203704,3.023148,3.185185,2.833191,146953600
1995-10-19,3.166667,3.287037,3.157408,3.277778,2.915551,75375600
1995-10-20,3.287037,3.296296,3.129630,3.157408,2.808483,66593200
1995-10-23,3.120370,3.175926,3.101852,3.166667,2.816719,40321600
1995-10-24,3.194444,3.240741,3.166667,3.222222,2.866134,45973600
1995-10-25,3.250000,3.250000,3.157408,3.185185,2.833191,29930400
1995-10-26,3.166667,3.212963,3.055556,3.138889,2.792011,32054800
1995-10-27,3.120370,3.222222,3.111111,3.203704,2.849662,32740800
1995-10-30,3.250000,3.314815,3.222222,3.268518,2.907315,41167600
1995-10-31,3.314815,3.333333,3.231482,3.231482,2.874371,31107600
1995-11-01,3.240741,3.314815,3.222222,3.268518,2.907315,37859200
1995-11-02,3.287037,3.407408,3.277778,3.398148,3.022619,56992000
1995-11-03,3.407408,3.444444,3.359948,3.425926,3.047327,37718800
1995-11-06,3.398148,3.518518,3.333333,3.342592,2.973203,39362800
1995-11-07,3.324074,3.333333,3.194444,3.268518,2.907315,52207200
1995-11-08,3.296296,3.416667,3.268518,3.314815,2.948496,38385600
1995-11-09,3.388889,3.490741,3.388889,3.490741,3.104980,56284000
1995-11-10,3.462963,3.574074,3.425926,3.490741,3.104980,42308800
1995-11-13,3.481482,3.564815,3.388889,3.407408,3.030855,37776400
1995-11-14,3.370370,3.500000,3.361111,3.379630,3.006147,43621600
1995-11-15,3.425926,3.481482,3.370370,3.472222,3.088508,50058400
1995-11-16,3.462963,3.583333,3.435185,3.518518,3.129688,56000400
1995-11-17,3.537037,3.611111,3.509259,3.564815,3.170868,50357200
1995-11-20,3.592592,3.601852,3.370370,3.370370,2.997912,30148800
1995-11-21,3.370370,3.425926,3.342592,3.398148,3.022619,48174000
1995-11-22,3.416667,3.416667,3.296296,3.319444,2.952614,34026000
1995-11-24,3.351852,3.361111,3.268518,3.342592,2.973203,19988800
1995-11-27,3.398148,3.444444,3.342592,3.365741,2.993793,54459600
1995-11-28,3.370370,3.490741,3.351852,3.481482,3.096743,49608000
1995-11-29,3.518518,3.546296,3.435185,3.462963,3.080271,34668000
1995-11-30,3.462963,3.472222,3.342592,3.361111,2.989676,34887600
1995-12-01,3.370370,3.388889,3.250000,3.305556,2.940259,45725200
1995-12-04,3.296296,3.425926,3.212963,3.365741,2.993793,59076400
1995-12-05,3.342592,3.462963,3.277778,3.333333,2.964967,57186400
1995-12-06,3.324074,3.342592,3.166667,3.240741,2.882607,50563600
1995-12-07,3.361111,3.370370,3.203704,3.277778,2.915551,44253600
1995-12-08,3.351852,3.462963,3.305556,3.453704,3.072035,67216000
1995-12-11,3.509259,3.527778,3.435185,3.435185,3.055563,44804400
1995-12-12,3.453704,3.453704,3.287037,3.296296,2.932024,34990000
1995-12-13,3.287037,3.324074,3.185185,3.203704,2.849662,51724800
1995-12-14,3.222222,3.268518,2.972222,3.101852,2.759067,109447200
1995-12-15,3.194444,3.277778,3.175926,3.212963,2.857898,122081200
1995-12-18,3.212963,3.212963,2.953704,3.055556,2.717887,83241600
1995-12-19,3.111111,3.314815,3.083333,3.314815,2.948496,80933200
1995-12-20,3.388889,3.388889,3.175926,3.185185,2.833191,51554400
1995-12-21,3.203704,3.240741,3.129630,3.166667,2.816719,56762800
1995-12-22,3.166667,3.314815,3.166667,3.277778,2.915551,41440000
1995-12-26,3.305556,3.314815,3.259259,3.287037,2.923787,16459200
1995-12-27,3.296296,3.305556,3.203704,3.222222,2.866134,30029200
1995-12-28,3.203704,3.203704,3.129630,3.138889,2.792011,51989200
1995-12-29,3.148148,3.166667,3.092592,3.138889,2.792011,45870000
1996-01-02,3.166667,3.212963,3.138889,3.203704,2.849662,45602800
1996-01-03,3.148148,3.212963,3.055556,3.055556,2.717887,55518000
1996-01-04,3.083333,3.083333,2.935185,3.018518,2.684943,129803200
1996-01-05,2.972222,3.185185,2.944444,3.175926,2.824955,83783200
1996-01-08,3.222222,3.231482,3.120370,3.129630,2.783775,12593200
1996-01-09,3.138889,3.138889,2.925926,2.981482,2.651999,96068400
1996-01-10,2.935185,3.148148,2.925926,3.037037,2.701415,124564000
1996-01-11,3.083333,3.129630,3.018518,3.101852,2.759067,61104400
1996-01-12,3.111111,3.157408,3.083333,3.157408,2.808483,61249200
1996-01-15,3.175926,3.185185,2.925926,2.962963,2.635525,69793200
1996-01-16,2.990741,3.101852,2.944444,3.092592,2.750831,78514000
1996-01-17,3.046296,3.277778,3.037037,3.166667,2.816719,79512000
1996-01-18,3.203704,3.296296,3.203704,3.296296,2.932024,56856400
1996-01-19,3.324074,3.407408,3.296296,3.370370,2.997912,63830400
1996-01-22,3.351852,3.435185,3.351852,3.407408,3.030855,51492400
1996-01-23,3.388889,3.500000,3.370370,3.425926,3.047327,67290000
1996-01-24,3.481482,3.638889,3.425926,3.638889,3.236756,88524400
1996-01-25,3.657408,3.666667,3.500000,3.537037,3.146160,57434800
1996-01-26,3.509259,3.574074,3.444444,3.509259,3.121452,54751200
1996-01-29,3.518518,3.564815,3.490741,3.490741,3.104980,22008400
1996-01-30,3.509259,3.537037,3.472222,3.509259,3.121452,25807200
1996-01-31,3.537037,3.564815,3.462963,3.537037,3.146160,49115200
1996-02-01,3.527778,3.555556,3.481482,3.527778,3.137923,33097200
1996-02-02,3.537037,3.675926,3.527778,3.648148,3.244992,62912400
1996-02-05,3.648148,3.777778,3.629630,3.759259,3.343823,61314000
1996-02-06,3.768518,3.777778,3.657408,3.712963,3.302644,71672400
1996-02-07,3.703704,3.712963,3.587963,3.620370,3.220284,50296000
1996-02-08,3.611111,3.722222,3.564815,3.722222,3.310880,61416400
1996-02-09,3.712963,3.814815,3.629630,3.638889,3.236756,91428000
1996-02-12,3.638889,3.731482,3.629630,3.699074,3.290291,41428800
1996-02-13,3.620370,3.759259,3.611111,3.722222,3.310880,56459200
1996-02-14,3.731482,3.805556,3.685185,3.791667,3.372650,55507200
1996-02-15,3.777778,3.935185,3.777778,3.916667,3.483837,79474000
1996-02-16,3.907408,3.944444,3.861111,3.888889,3.459129,60269200
1996-02-20,3.796296,3.907408,3.787037,3.842592,3.417948,41756400
1996-02-21,3.870370,3.925926,3.824074,3.925926,3.492073,33825600
1996-02-22,3.962963,4.046296,3.962963,4.009259,3.566197,62515600
1996-02-23,4.027778,4.037037,3.884259,3.972222,3.533253,53784400
1996-02-26,4.000000,4.074074,3.962963,4.018518,3.574433,50557200
1996-02-27,4.037037,4.037037,3.907408,3.921296,3.487954,54656800
1996-02-28,3.935185,4.018518,3.888889,3.907408,3.475600,40702000
1996-02-29,3.851852,3.925926,3.787037,3.851852,3.426184,44960400
1996-03-01,3.861111,3.861111,3.620370,3.638889,3.236756,79750800
1996-03-04,3.694444,3.703704,3.555556,3.583333,3.187340,47477200
1996-03-05,3.564815,3.851852,3.537037,3.833333,3.409713,65632000
1996-03-06,3.740741,3.777778,3.583333,3.675926,3.269700,117099600
1996-03-07,3.722222,3.722222,3.675926,3.685185,3.277937,59216400
1996-03-08,3.592592,3.685185,3.481482,3.481482,3.096743,71002800
1996-03-11,3.555556,3.703704,3.518518,3.694444,3.286172,56098800
1996-03-12,3.666667,3.685185,3.518518,3.574074,3.179104,68634000
1996-03-13,3.629630,3.712963,3.611111,3.675926,3.269700,60023200
1996-03-14,3.694444,3.703704,3.546296,3.564815,3.170868,74817600
1996-03-15,3.592592,3.685185,3.564815,3.620370,3.220284,106088400
1996-03-18,3.675926,3.740741,3.675926,3.722222,3.310880,45759600
1996-03-19,3.768518,3.796296,3.657408,3.694444,3.286172,40910400
1996-03-20,3.694444,3.708333,3.611111,3.694444,3.286172,33072000
1996-03-21,3.703704,3.722222,3.583333,3.601852,3.203811,41194800
1996-03-22,3.648148,3.648148,3.462963,3.620370,3.220284,87752400
1996-03-25,3.648148,3.666667,3.527778,3.527778,3.137923,68666800
1996-03-26,3.509259,3.620370,3.481482,3.555556,3.162632,48683200
1996-03-27,3.564815,3.620370,3.546296,3.574074,3.179104,24835200
1996-03-28,3.537037,3.611111,3.518518,3.564815,3.170868,38156400
1996-03-29,3.583333,3.592592,3.472222,3.490741,3.104980,29840800
1996-04-01,3.518518,3.527778,3.407408,3.472222,3.088508,50288400
1996-04-02,3.518518,3.527778,3.453704,3.481482,3.096743,28574800
1996-04-03,3.453704,3.453704,3.351852,3.379630,3.006147,88381600
1996-04-04,3.388889,3.425926,3.361111,3.370370,2.997912,70027200
1996-04-08,3.259259,3.268518,3.185185,3.203704,2.849662,193920000
1996-04-09,3.250000,3.259259,2.943281,3.074074,2.734359,388101600
1996-04-10,3.129630,3.250000,3.129630,3.203704,2.849662,146442400
1996-04-11,3.222222,3.296296,3.134259,3.250000,2.890843,92761200
1996-04-12,3.268518,3.277778,3.185185,3.259259,2.899079,51095200
1996-04-15,3.259259,3.296296,3.203704,3.217592,2.862017,36982800
1996-04-16,3.342592,3.425926,3.324074,3.393518,3.018501,82638400
1996-04-17,3.402778,3.500000,3.388889,3.458333,3.076153,56881600
1996-04-18,3.513889,3.555556,3.486111,3.527778,3.137923,39338800
1996-04-19,3.638889,3.652778,3.527778,3.555556,3.162632,50414400
1996-04-22,3.625000,3.708333,3.607633,3.680556,3.273817,54228400
1996-04-23,3.708333,3.805556,3.694444,3.777778,3.360296,41809200
1996-04-24,3.833333,3.895833,3.789922,3.847222,3.422066,58420800
1996-04-25,3.861111,3.861111,3.722222,3.819444,3.397358,33487200
1996-04-26,3.777778,3.902778,3.777778,3.791667,3.372650,27234000
1996-04-29,3.791667,3.861111,3.763889,3.805556,3.385005,19857600
1996-04-30,3.833333,3.847222,3.708333,3.750000,3.335588,23940000
1996-05-01,3.750000,3.819444,3.708333,3.791667,3.372650,21137200
1996-05-02,3.791667,3.791667,3.638889,3.652778,3.249110,29428000
1996-05-03,3.715278,3.763889,3.638889,3.701389,3.292349,29212000
1996-05-06,3.708333,3.805556,3.708333,3.791667,3.372650,26137600
1996-05-07,3.805556,3.805556,3.694444,3.722222,3.310880,29140000
1996-05-08,3.722222,3.722222,3.555556,3.652778,3.249110,45999600
1996-05-09,3.694444,3.736111,3.666667,3.736111,3.323234,18920400
1996-05-10,3.776033,3.791667,3.722222,3.763889,3.347942,28980400
1996-05-13,3.777778,3.888889,3.750000,3.875000,3.446775,31298800
1996-05-14,3.902778,3.958333,3.888889,3.902778,3.471482,39534000
1996-05-15,3.902778,3.930556,3.819444,3.833333,3.409713,29282800
1996-05-16,3.791667,3.916667,3.763889,3.888889,3.459129,36248400
1996-05-17,3.930556,3.986111,3.875000,3.902778,3.471482,27947200
1996-05-20,3.930556,4.000000,3.930556,3.944444,3.508545,30397200
1996-05-21,3.984367,4.000000,3.930556,3.944444,3.508545,28045600
1996-05-22,3.930556,3.972222,3.708333,3.777778,3.360296,57283200
1996-05-23,3.861111,3.861111,3.722222,3.763889,3.347942,60604000
1996-05-24,3.819444,3.819444,3.694444,3.694444,3.286172,31228800
1996-05-28,3.736111,3.736111,3.666667,3.680556,3.273817,30819600
1996-05-29,3.708333,3.708333,3.611111,3.638889,3.236756,29542000
1996-05-30,3.652778,3.750000,3.611111,3.694444,3.286172,28426000
1996-05-31,3.750000,3.763889,3.638889,3.680556,3.273817,44240400
1996-06-03,3.680556,3.680556,3.583333,3.611111,3.212048,47610000
1996-06-04,3.652778,3.680556,3.597222,3.666667,3.261464,40732800
1996-06-05,3.680556,3.777778,3.638889,3.777778,3.360296,33570400
1996-06-06,3.791667,3.833333,3.638889,3.652778,3.249110,35834400
1996-06-07,3.597222,3.763889,3.555556,3.763889,3.347942,33907200
1996-06-10,3.777778,3.819444,3.666667,3.687500,3.279995,24889200
1996-06-11,3.722222,3.819444,3.694444,3.763889,3.347942,31120800
1996-06-12,3.819444,3.875000,3.791667,3.833333,3.409713,40072000
1996-06-13,3.833333,3.847222,3.750000,3.819444,3.397358,25837600
1996-06-14,3.819444,3.819444,3.708333,3.763889,3.347942,27813600
1996-06-17,3.819444,3.819444,3.722222,3.763889,3.347942,24302400
1996-06-18,3.777778,3.791667,3.680556,3.722222,3.310880,28930000
1996-06-19,3.736111,3.833333,3.708333,3.819444,3.397358,45619600
1996-06-20,3.861111,3.958333,3.722222,3.875000,3.446775,62536000
1996-06-21,4.236111,4.250000,4.041667,4.222222,3.755626,140348400
1996-06-24,4.208333,4.236111,4.152778,4.208333,3.743271,41875600
1996-06-25,4.208333,4.305555,4.180555,4.236111,3.767979,41244000
1996-06-26,4.236111,4.236111,4.138889,4.152778,3.693855,34527600
1996-06-27,4.152778,4.388889,4.111111,4.388889,3.903874,50740800
1996-06-28,4.402778,4.486111,4.319445,4.381945,3.897696,53573200
1996-07-01,4.388889,4.444445,4.333333,4.347222,3.866812,27046800
1996-07-02,4.319445,4.361111,4.236111,4.250000,3.780334,32082000
1996-07-03,4.236111,4.250000,4.194445,4.250000,3.780334,23870400
1996-07-05,4.180555,4.194445,4.097222,4.125000,3.669146,14092800
1996-07-08,4.125000,4.250000,4.069445,4.194445,3.730917,49334400
1996-07-09,4.263889,4.291667,4.138889,4.166667,3.706209,29491600
1996-07-10,4.194445,4.263889,4.125000,4.263889,3.792686,35836800
1996-07-11,4.208333,4.236111,4.083333,4.180555,3.718563,62100400
1996-07-12,4.222222,4.250000,4.069445,4.138889,3.681501,29214400
1996-07-15,4.140622,4.166667,3.944444,3.986111,3.545606,50607600
1996-07-16,3.944444,4.083333,3.694444,4.027778,3.582669,104452800
1996-07-17,4.138889,4.208333,4.000000,4.166667,3.706209,66102000
1996-07-18,4.180555,4.236111,4.138889,4.222222,3.755626,38336800
1996-07-19,4.180555,4.194445,4.097222,4.125000,3.669146,31993200
1996-07-22,4.111111,4.125000,4.055555,4.111111,3.656793,24928800
1996-07-23,4.138889,4.194445,3.986111,4.000000,3.557961,42314400
1996-07-24,3.833333,4.097222,3.833333,4.055555,3.607377,49374400
1996-07-25,4.055555,4.250000,4.055555,4.236111,3.767979,52945200
1996-07-26,4.222222,4.277778,4.180555,4.236111,3.767979,29223600
1996-07-29,4.194445,4.305555,4.194445,4.194445,3.730917,22145200
1996-07-30,4.222222,4.250000,4.125000,4.250000,3.780334,16802800
1996-07-31,4.263889,4.347222,4.250000,4.347222,3.866812,31266400
1996-08-01,4.347222,4.430555,4.319445,4.361111,3.879166,33699600
1996-08-02,4.402778,4.444445,4.375000,4.402778,3.916226,37225600
1996-08-05,4.416667,4.430555,4.263889,4.291667,3.817394,20058000
1996-08-06,4.277778,4.444445,4.236111,4.430555,3.940935,28454400
1996-08-07,4.458333,4.666667,4.430555,4.645833,4.132424,60687600
1996-08-08,4.597222,4.680555,4.527778,4.527778,4.027414,36590800
1996-08-09,4.513889,4.652778,4.458333,4.597222,4.089184,42211600
1996-08-12,4.611111,4.666667,4.513889,4.583333,4.076830,27784800
1996-08-13,4.541667,4.583333,4.444445,4.513889,4.015060,32004000
1996-08-14,4.527778,4.583333,4.472222,4.513889,4.015060,22608000
1996-08-15,4.513889,4.513889,4.416667,4.430555,3.940935,27615600
1996-08-16,4.472222,4.472222,4.388889,4.416667,3.928583,28794400
1996-08-19,4.444445,4.444445,4.361111,4.402778,3.916226,23042400
1996-08-20,4.388889,4.402778,4.250000,4.333333,3.854456,37595200
1996-08-21,4.208333,4.222222,4.111111,4.208333,3.743271,66442000
1996-08-22,4.208333,4.236111,4.166667,4.236111,3.767979,31723200
1996-08-23,4.236111,4.361111,4.208333,4.319445,3.842104,35185200
1996-08-26,4.305555,4.305555,4.236111,4.236111,3.767979,17714400
1996-08-27,4.263889,4.305555,4.222222,4.250000,3.780334,21181200
1996-08-28,4.263889,4.263889,4.111111,4.152778,3.693855,37978000
1996-08-29,4.138889,4.166667,4.041667,4.041667,3.595022,36720000
1996-08-30,4.000000,4.027778,3.902778,3.916667,3.483837,59006400
1996-09-03,3.861111,4.152778,3.833333,4.138889,3.681501,42780400
1996-09-04,4.125000,4.194445,4.055555,4.180555,3.718563,36766800
1996-09-05,4.166667,4.250000,4.097222,4.111111,3.656793,45176400
1996-09-06,4.138889,4.194445,4.111111,4.166667,3.706209,28922800
1996-09-09,4.180555,4.194445,4.083333,4.166667,3.706209,21618400
1996-09-10,4.194445,4.208333,4.111111,4.166667,3.706209,21914800
1996-09-11,4.138889,4.138889,4.000000,4.069445,3.619730,36380400
1996-09-12,4.097222,4.208333,4.013889,4.166667,3.706209,72135600
1996-09-13,4.513889,4.680555,4.444445,4.680555,4.163309,137418000
1996-09-16,4.666667,4.694445,4.569445,4.625000,4.113893,65257200
1996-09-17,4.694445,4.694445,4.611111,4.625000,4.113893,47449600
1996-09-18,4.611111,4.888889,4.583333,4.819445,4.286849,70453600
1996-09-19,4.819445,4.875000,4.729167,4.833333,4.299203,41036800
1996-09-20,4.847222,4.944445,4.750000,4.944445,4.398034,51914400
1996-09-23,4.902778,4.916667,4.763889,4.763889,4.237434,26159200
1996-09-24,4.777778,4.833333,4.736111,4.805555,4.274496,32218800
1996-09-25,4.847222,4.861111,4.763889,4.812500,4.280673,25498800
1996-09-26,4.833333,4.888889,4.680555,4.708333,4.188017,42944800
1996-09-27,4.708333,4.791667,4.666667,4.770833,4.243610,31670800
1996-09-30,4.763889,4.791667,4.722222,4.729167,4.206548,19625200
1996-10-01,4.715278,4.784722,4.694445,4.736111,4.212725,28844800
1996-10-02,4.750000,4.916667,4.736111,4.916667,4.373327,69026800
1996-10-03,4.958333,5.000000,4.888889,4.916667,4.373327,47147200
1996-10-04,4.958333,5.055555,4.944445,5.027778,4.472159,44636800
1996-10-07,5.055555,5.152778,5.013889,5.111111,4.546282,40375600
1996-10-08,5.125000,5.125000,4.958333,4.972222,4.422743,27200400
1996-10-09,5.027778,5.041667,4.888889,4.902778,4.360972,27216000
1996-10-10,4.888889,5.013889,4.875000,4.986111,4.435096,24118000
1996-10-11,5.013889,5.055555,4.972222,5.013889,4.459805,20200000
1996-10-14,5.027778,5.083333,4.986111,5.055555,4.496868,20278800
1996-10-15,5.097222,5.111111,4.958333,4.972222,4.422743,29950800
1996-10-16,4.958333,4.986111,4.916667,4.944445,4.398034,17309200
1996-10-17,4.986111,5.013889,4.847222,4.861111,4.323911,25298800
1996-10-18,4.875000,4.972222,4.847222,4.944445,4.398034,32248800
1996-10-21,4.944445,5.013889,4.763889,4.791667,4.262139,25776400
1996-10-22,4.750000,4.763889,4.611111,4.666667,4.150953,41041600
1996-10-23,4.666667,4.763889,4.611111,4.708333,4.188017,39315600
1996-10-24,4.750000,4.875000,4.638889,4.777778,4.249787,24696000
1996-10-25,4.763889,4.805555,4.694445,4.701389,4.181839,14218800
1996-10-28,4.750000,4.819445,4.694445,4.722222,4.200370,22207200
1996-10-29,4.736111,4.777778,4.597222,4.611111,4.101537,21115600
1996-10-30,4.638889,4.666667,4.555555,4.569445,4.064476,25898400
1996-10-31,4.597222,4.736111,4.541667,4.701389,4.181839,34004400
1996-11-01,4.763889,4.930555,4.750000,4.902778,4.360972,44876400
1996-11-04,4.944445,4.986111,4.888889,4.972222,4.422743,27158400
1996-11-05,5.013889,5.027778,4.791667,4.902778,4.360972,71874000
1996-11-06,4.958333,5.055555,4.902778,5.000000,4.447452,61610800
1996-11-07,5.013889,5.055555,4.916667,5.013889,4.459805,52985200
1996-11-08,5.013889,5.125000,5.000000,5.109367,4.544732,45939600
1996-11-11,5.138889,5.194445,5.027778,5.069445,4.509221,29286000
1996-11-12,5.097222,5.111111,4.958333,4.986111,4.435096,22622800
1996-11-13,5.013889,5.097222,4.930555,5.055555,4.496868,23460000
1996-11-14,5.069445,5.319445,5.027778,5.263889,4.682178,41656000
1996-11-15,5.319445,5.361111,5.138889,5.222222,4.645113,39432400
1996-11-18,5.222222,5.250000,5.055555,5.166667,4.595698,23641200
1996-11-19,5.166667,5.194445,5.111111,5.125000,4.558638,26652400
1996-11-20,5.180555,5.319445,5.125000,5.319445,4.731593,31980400
1996-11-21,5.333333,5.500000,5.222222,5.250000,4.669824,53435200
1996-11-22,5.263889,5.569445,5.263889,5.527778,4.916903,39298000
1996-11-25,5.541667,5.569445,5.430555,5.527778,4.916903,44185200
1996-11-26,5.527778,5.569445,5.375000,5.500000,4.892195,35476000
1996-11-27,5.527778,5.527778,5.444445,5.472222,4.867488,21384000
1996-11-29,5.493055,5.513889,5.444445,5.444445,4.842780,9448800
1996-12-02,5.430555,5.527778,5.361111,5.513889,4.904551,25705600
1996-12-03,5.541667,5.666667,5.501733,5.527778,4.916903,37220400
1996-12-04,5.513889,5.527778,5.166667,5.194445,4.620408,77348400
1996-12-05,5.194445,5.222222,5.097222,5.208333,4.632761,45355200
1996-12-06,5.055555,5.194445,4.986111,5.069445,4.509221,44388000
1996-12-09,5.111111,5.416667,5.083333,5.416667,4.818072,39070800
1996-12-10,5.541667,5.583333,5.430555,5.486111,4.879842,42397200
1996-12-11,5.402778,5.486111,5.222222,5.333333,4.743948,51596800
1996-12-12,5.416667,5.486111,5.222222,5.250000,4.669824,39253200
1996-12-13,4.875000,4.958333,4.770833,4.888889,4.348619,226649200
1996-12-16,4.958333,4.972222,4.708333,4.729167,4.206548,67174000
1996-12-17,4.694445,4.819445,4.611111,4.805555,4.274496,69094800
1996-12-18,4.819445,4.833333,4.666667,4.694445,4.175663,67948800
1996-12-19,4.763889,4.777778,4.638889,4.680555,4.163309,70351200
1996-12-20,4.708333,4.888889,4.583333,4.805555,4.274496,67197600
1996-12-23,4.819445,4.847222,4.666667,4.708333,4.188017,25519200
1996-12-24,4.722222,4.819445,4.666667,4.805555,4.274496,9664000
1996-12-26,4.819445,4.902778,4.805555,4.895833,4.354796,26186800
1996-12-27,4.902778,4.902778,4.722222,4.763889,4.237434,26539600
1996-12-30,4.791667,4.819445,4.625000,4.631945,4.120068,27697200
1996-12-31,4.652778,4.708333,4.625000,4.638889,4.126245,31612000
1997-01-02,4.680555,4.722222,4.527778,4.666667,4.150953,54342000
1997-01-03,4.750000,4.958333,4.736111,4.958333,4.410389,47344000
1997-01-06,5.000000,5.013889,4.956589,4.986111,4.435096,35467600
1997-01-07,4.972222,4.986111,4.875000,4.972222,4.422743,32473600
1997-01-08,4.979167,5.013889,4.798611,4.819445,4.286849,41618400
1997-01-09,4.875000,4.888889,4.625000,4.638889,4.126245,81560400
1997-01-10,4.625000,4.652778,4.500000,4.541667,4.039767,120012000
1997-01-13,4.583333,4.597222,4.513889,4.555555,4.052123,53683200
1997-01-14,4.611111,4.861111,4.597222,4.805555,4.274496,65166000
1997-01-15,4.847222,4.847222,4.583333,4.583333,4.076830,52612000
1997-01-16,4.652778,4.750000,4.562500,4.583333,4.076830,61376400
1997-01-17,4.583333,4.708333,4.555555,4.611111,4.101537,54756400
1997-01-20,4.652778,4.763889,4.625000,4.736111,4.212725,38761600
1997-01-21,4.763889,4.833333,4.611111,4.638889,4.126245,64057200
1997-01-22,4.638889,4.750000,4.625000,4.708333,4.188017,57422400
1997-01-23,4.763889,4.763889,4.486111,4.500000,4.002706,85063200
1997-01-24,4.513889,4.513889,4.347222,4.402778,3.916226,106879200
1997-01-27,4.416667,4.444445,4.166667,4.236111,3.767979,105248400
1997-01-28,4.402778,4.402778,4.138889,4.180555,3.718563,136550400
1997-01-29,4.236111,4.277778,4.166667,4.187500,3.724741,85716400
1997-01-30,4.236111,4.250000,4.111111,4.166667,3.706209,96756000
1997-01-31,4.208333,4.416667,4.166667,4.319445,3.842104,85518000
1997-02-03,4.375000,4.472222,4.347222,4.375000,3.891519,59693200
1997-02-04,4.416667,4.472222,4.361111,4.430555,3.940935,50998000
1997-02-05,4.500000,4.500000,4.180555,4.291667,3.817394,71854000
1997-02-06,4.319445,4.458333,4.305555,4.388889,3.903874,70651600
1997-02-07,4.458333,4.486111,4.361111,4.444445,3.953291,34070400
1997-02-10,4.472222,4.541667,4.430555,4.458333,3.965643,48582400
1997-02-11,4.458333,4.486111,4.305555,4.347222,3.866812,68290000
1997-02-12,4.444445,4.611111,4.430555,4.604167,4.095362,79970400
1997-02-13,4.652778,4.694445,4.541667,4.590278,4.083007,49575600
1997-02-14,4.597222,4.652778,4.527778,4.541667,4.039767,36990400
1997-02-18,4.569445,4.569445,4.430555,4.527778,4.027414,36747600
1997-02-19,4.527778,4.652778,4.472222,4.597222,4.089184,36259200
1997-02-20,4.625000,4.736111,4.618055,4.638889,4.126245,59025600
1997-02-21,4.652778,4.666667,4.486111,4.541667,4.039767,53787600
1997-02-24,4.500000,4.541667,4.430555,4.479167,3.984174,35872000
1997-02-25,4.513889,4.569445,4.451389,4.541667,4.039767,33200800
1997-02-26,4.541667,4.611111,4.458333,4.527778,4.027414,27000000
1997-02-27,4.527778,4.527778,4.430555,4.444445,3.953291,32756800
1997-02-28,4.416667,4.458333,4.319445,4.361111,3.879166,45770400
1997-03-03,4.361111,4.388889,4.236111,4.375000,3.891519,55296400
1997-03-04,4.402778,4.444445,4.305555,4.388889,3.903874,68404000
1997-03-05,4.416667,4.500000,4.319445,4.416667,3.928583,38626800
1997-03-06,4.416667,4.416667,3.958333,4.062500,3.613554,170809600
1997-03-07,4.125000,4.180555,3.916667,3.979167,3.539430,119399200
1997-03-10,4.013889,4.083333,3.861111,4.000000,3.557961,86598400
1997-03-11,4.055555,4.069445,3.902778,3.972222,3.533253,56134800
1997-03-12,3.958333,3.972222,3.736111,3.791667,3.372650,77609200
1997-03-13,3.805556,4.111111,3.791667,4.013889,3.570314,120247600
1997-03-14,4.402778,4.569445,4.388889,4.555555,4.052123,155834800
1997-03-17,4.500000,4.680555,4.430555,4.666667,4.150953,84920800
1997-03-18,4.680555,4.722222,4.430555,4.500000,4.002706,65855200
1997-03-19,4.416667,4.444445,4.250000,4.375000,3.891519,72075600
1997-03-20,4.361111,4.500000,4.319445,4.430555,3.940935,53210400
1997-03-21,4.472222,4.500000,4.416667,4.430555,3.940935,46664800
1997-03-24,4.388889,4.444445,4.319445,4.430555,3.940935,43705600
1997-03-25,4.458333,4.500000,4.291667,4.333333,3.854456,52729600
1997-03-26,4.361111,4.527778,4.333333,4.500000,4.002706,44324800
1997-03-27,4.513889,4.527778,4.291667,4.375000,3.891519,48680800
1997-03-31,4.347222,4.375000,4.222222,4.284722,3.811220,40222800
1997-04-01,4.055555,4.291667,4.027778,4.111111,3.656793,71017600
1997-04-02,4.125000,4.180555,4.027778,4.083333,3.632085,42739200
1997-04-03,4.097222,4.305555,4.013889,4.291667,3.817394,71208400
1997-04-04,4.222222,4.416667,4.208333,4.319445,3.842104,54000000
1997-04-07,4.388889,4.430555,4.319445,4.416667,3.928583,37730400
1997-04-08,4.388889,4.416667,4.305555,4.388889,3.903874,27486000
1997-04-09,4.402778,4.444445,4.250000,4.263889,3.792686,39940000
1997-04-10,4.263889,4.277778,4.138889,4.166667,3.706209,34047600
1997-04-11,4.097222,4.138889,4.055555,4.055555,3.607377,42588000
1997-04-14,4.069445,4.333333,4.000000,4.319445,3.842104,41932800
1997-04-15,4.361111,4.402778,4.013889,4.145833,3.687678,67640400
1997-04-16,4.111111,4.180555,4.055555,4.166667,3.706209,31331200
1997-04-17,4.194445,4.333333,4.097222,4.118055,3.662971,37100400
1997-04-18,4.152778,4.194445,4.013889,4.125000,3.669146,53864800
1997-04-21,4.083333,4.125000,3.986111,4.013889,3.570314,30331600
1997-04-22,4.041667,4.041667,3.875000,3.916667,3.483837,48248800
1997-04-23,3.944444,4.222222,3.902778,4.194445,3.730917,69930400
1997-04-24,4.250000,4.430555,4.236111,4.388889,3.903874,66722800
1997-04-25,4.347222,4.375000,4.208333,4.208333,3.743271,32589600
1997-04-28,4.222222,4.319445,4.083333,4.222222,3.755626,30512400
1997-04-29,4.333333,4.430555,4.222222,4.277778,3.805041,55114000
1997-04-30,4.236111,4.444445,4.222222,4.416667,3.928583,80145600
1997-05-01,4.430555,4.569445,4.402778,4.493055,3.996527,81002400
1997-05-02,4.486111,4.736111,4.472222,4.722222,4.200370,65894400
1997-05-05,4.763889,5.013889,4.750000,4.972222,4.422743,123752400
1997-05-06,4.958333,5.000000,4.805555,4.881945,4.342444,62184400
1997-05-07,4.805555,4.944445,4.763889,4.777778,4.249787,45734400
1997-05-08,4.736111,4.944445,4.694445,4.875000,4.336265,60463600
1997-05-09,4.902778,4.972222,4.750000,4.875000,4.336265,42534000
1997-05-12,4.847222,4.958333,4.777778,4.861111,4.323911,37386400
1997-05-13,4.916667,5.083333,4.902778,4.979167,4.428921,93182800
1997-05-14,5.111111,5.125000,4.875000,4.923611,4.379503,74369200
1997-05-15,4.930555,5.125000,4.916667,5.104167,4.540106,64282000
1997-05-16,4.986111,5.097222,4.916667,4.930555,4.385682,69361200
1997-05-19,4.916667,4.944445,4.833333,4.916667,4.373327,35838000
1997-05-20,4.930555,5.027778,4.861111,5.027778,4.472159,44722800
1997-05-21,5.097222,5.236111,5.097222,5.215278,4.638939,80141200
1997-05-22,5.263889,5.291667,5.166667,5.194445,4.620408,43659600
1997-05-23,5.194445,5.263889,5.138889,5.222222,4.645113,22555600
1997-05-27,5.166667,5.319445,5.111111,5.263889,4.682178,39391200
1997-05-28,5.250000,5.305555,5.166667,5.236111,4.657469,40014000
1997-05-29,5.263889,5.347222,5.194445,5.236111,4.657469,48439600
1997-05-30,4.888889,5.236111,4.888889,5.180555,4.608054,69277200
1997-06-02,5.194445,5.444445,5.111111,5.444445,4.842780,55036800
1997-06-03,5.416667,5.430555,5.159722,5.166667,4.595698,59567200
1997-06-04,5.180555,5.270833,5.111111,5.187500,4.614232,51326800
1997-06-05,5.236111,5.375000,5.222222,5.277778,4.694531,49992000
1997-06-06,5.277778,5.444445,5.263889,5.444445,4.842780,60370000
1997-06-09,5.437500,5.513889,5.416667,5.444445,4.842780,44697600
1997-06-10,5.437500,5.479167,5.270833,5.291667,4.706884,41639200
1997-06-11,5.291667,5.437500,5.243055,5.409722,4.811897,31883200
1997-06-12,5.402778,5.548611,5.381945,5.510411,4.901457,52849600
1997-06-13,5.500000,5.777778,5.458333,5.777778,5.139277,95150400
1997-06-16,5.777778,5.888889,5.680555,5.812500,5.170162,85806000
1997-06-17,5.784722,5.944445,5.763889,5.916667,5.262816,67363600
1997-06-18,5.625000,5.763889,5.555555,5.590278,4.972497,99493200
1997-06-19,5.583333,5.638889,5.486111,5.506945,4.898373,63288000
1997-06-20,5.513889,5.541667,5.361111,5.361111,4.768656,79124800
1997-06-23,5.416667,5.513889,5.361111,5.361111,4.768656,64330800
1997-06-24,5.444445,5.597222,5.347222,5.569445,4.953968,51370800
1997-06-25,5.611111,5.777778,5.513889,5.659722,5.034267,73665600
1997-06-26,5.638889,5.756945,5.597222,5.631945,5.009559,45954000
1997-06-27,5.652778,5.708333,5.590278,5.597222,4.978674,34057600
1997-06-30,5.597222,5.652778,5.458333,5.597222,4.978674,30344800
1997-07-01,5.548611,5.597222,5.347222,5.395833,4.799540,46398400
1997-07-02,5.409722,5.416667,5.263889,5.347222,4.756302,52347600
1997-07-03,5.375000,5.541667,5.361111,5.527778,4.916903,22314400
1997-07-07,5.541667,5.625000,5.444445,5.479167,4.873665,28595200
1997-07-08,5.479167,5.666667,5.472222,5.659722,5.034267,30799600
1997-07-09,5.694445,5.812500,5.666667,5.729167,5.096037,57402400
1997-07-10,5.722222,5.854167,5.569445,5.784722,5.145454,48904000
1997-07-11,5.777778,5.875000,5.763889,5.812500,5.170162,29149600
1997-07-14,5.812500,5.979167,5.812500,5.972222,5.312233,35348400
1997-07-15,6.111111,6.305555,6.069445,6.274300,5.580930,72235600
1997-07-16,6.402778,6.555555,6.368055,6.381945,5.676676,75413200
1997-07-17,6.395833,6.402778,6.194445,6.208333,5.522252,54171600
1997-07-18,6.187500,6.284722,6.000000,6.208333,5.522252,73792800
1997-07-21,6.208333,6.208333,6.041667,6.131945,5.454305,27925600
1997-07-22,6.152778,6.333333,6.055555,6.319445,5.621084,36589200
1997-07-23,6.381945,6.416667,6.111111,6.291667,5.596375,51559600
1997-07-24,6.236111,6.298611,6.055555,6.083333,5.411065,45484800
1997-07-25,6.097222,6.236111,6.041667,6.083333,5.411065,39303600
1997-07-28,6.104167,6.180555,5.986111,6.055555,5.386356,29468400
1997-07-29,6.048611,6.083333,5.951389,6.055555,5.386356,30496000
1997-07-30,6.069445,6.250000,6.013889,6.152778,5.472835,32689600
1997-07-31,6.166667,6.236111,6.027778,6.048611,5.380180,28381200
1997-08-01,6.069445,6.194445,6.041667,6.097222,5.423419,39107200
1997-08-04,6.125000,6.263889,6.097222,6.236111,5.546960,28911600
1997-08-05,6.291667,6.333333,6.208333,6.312500,5.614906,37244400
1997-08-06,6.333333,6.458333,6.277778,6.444445,5.732269,44258400
1997-08-07,6.472222,6.486111,6.305555,6.319445,5.621084,49798800
1997-08-08,6.250000,6.430555,6.166667,6.375000,5.670500,59587600
1997-08-11,6.416667,6.430555,6.173611,6.333333,5.633438,38808400
1997-08-12,6.381945,6.388889,6.250000,6.250000,5.559314,25628800
1997-08-13,6.333333,6.347222,6.166667,6.305555,5.608728,33688800
1997-08-14,6.333333,6.444445,6.312500,6.430555,5.719916,37004400
1997-08-15,6.430555,6.513889,6.180555,6.194445,5.509898,46280400
1997-08-18,6.208333,6.437500,6.020833,6.416667,5.707561,30523600
1997-08-19,6.572917,6.864583,6.500000,6.854167,6.096715,60157200
1997-08-20,6.979167,7.020833,6.760417,6.833333,6.078184,54691200
1997-08-21,6.885417,6.895833,6.645833,6.666667,5.929935,36745200
1997-08-22,6.562500,6.812500,6.416667,6.812500,6.059652,41149200
1997-08-25,6.833333,6.843750,6.593750,6.604167,5.874341,27442000
1997-08-26,6.604167,6.625000,6.406250,6.437500,5.726094,50060800
1997-08-27,6.479167,6.541667,6.302083,6.395833,5.689031,33187200
1997-08-28,6.395833,6.437500,6.020833,6.052083,5.383269,48157200
1997-08-29,6.145833,6.416667,6.062500,6.354167,5.651969,50159200
1997-09-02,6.437500,6.531250,6.354167,6.479167,5.763154,37926000
1997-09-03,6.541667,6.562500,6.395833,6.416667,5.707561,30378000
1997-09-04,6.458333,6.552083,6.416667,6.510417,5.790951,23112400
1997-09-05,6.562500,6.656250,6.510417,6.583333,5.855811,21586800
1997-09-08,6.614583,6.666667,6.531250,6.656250,5.920670,25388800
1997-09-09,6.656250,6.677083,6.520833,6.635417,5.902138,27785200
1997-09-10,6.604167,6.604167,6.270833,6.322917,5.624172,50615200
1997-09-11,6.333333,6.531250,6.197917,6.489583,5.772420,34526800
1997-09-12,6.541667,6.562500,6.312500,6.447917,5.735359,23408400
1997-09-15,6.479167,6.572917,6.322917,6.333333,5.633438,31686400
1997-09-16,6.395833,6.604167,6.333333,6.593750,5.865076,41924800
1997-09-17,6.229167,6.270833,5.958333,6.010417,5.346207,164461200
1997-09-18,6.135417,6.260417,6.031250,6.114583,5.438861,84763600
1997-09-19,6.145833,6.281250,6.062500,6.250000,5.559314,61997200
1997-09-22,6.312500,6.354167,6.187500,6.192700,5.508346,32969200
1997-09-23,6.197917,6.322917,6.156250,6.229167,5.540783,30796000
1997-09-24,6.416667,6.520833,6.312500,6.322917,5.624172,64599600
1997-09-25,6.302083,6.437500,6.177083,6.375000,5.670500,35756800
1997-09-26,6.406250,6.416667,6.229167,6.270833,5.577845,37310400
1997-09-29,6.291667,6.312500,6.145833,6.229167,5.540783,30647200
1997-09-30,6.229167,6.250000,6.072917,6.072917,5.401800,26588800
1997-10-01,6.166667,6.166667,5.937500,6.000000,5.336940,37809600
1997-10-02,6.041667,6.125000,5.916667,6.000000,5.336940,32830800
1997-10-03,6.104167,6.291667,6.052083,6.145833,5.466659,32593200
1997-10-06,6.208333,6.291667,6.125000,6.177083,5.494455,21720000
1997-10-07,6.187500,6.291667,6.132800,6.255200,5.563939,25854400
1997-10-08,6.291667,6.291667,6.125000,6.208333,5.522252,22747200
1997-10-09,6.166667,6.250000,6.125000,6.197917,5.512986,17358000
1997-10-10,6.104167,6.166667,6.000000,6.020833,5.355473,38638000
1997-10-13,6.083333,6.114583,6.020833,6.062500,5.392535,21827200
1997-10-14,6.052083,6.104167,5.937500,6.000000,5.336940,23269600
1997-10-15,5.937500,5.989583,5.770833,5.822917,5.179426,53672800
1997-10-16,5.875000,5.916667,5.666667,5.739583,5.105304,36670800
1997-10-17,5.625000,5.760417,5.562500,5.697917,5.068242,45437200
1997-10-20,5.750000,5.822917,5.697917,5.750000,5.114568,29237200
1997-10-21,5.833333,5.958333,5.812500,5.947917,5.290613,38733600
1997-10-22,5.968750,6.062500,5.812500,5.843750,5.197959,27979600
1997-10-23,5.583333,5.791667,5.541667,5.687500,5.058978,30819600
1997-10-24,5.791667,5.854167,5.593750,5.656250,5.031180,34748400
1997-10-27,5.562500,5.666667,5.166667,5.208333,4.632761,43253200
1997-10-28,4.833333,5.812500,4.791667,5.791667,5.151631,80150400
1997-10-29,5.812500,5.979167,5.666667,5.843750,5.197959,62920000
1997-10-30,5.583333,5.979167,5.583333,5.625000,5.003383,49981200
1997-10-31,5.843750,5.979167,5.750000,5.963533,5.304505,55548000
1997-11-03,6.020833,6.125000,5.833333,5.979167,5.318412,49340800
1997-11-04,6.000000,6.145833,5.958333,6.114583,5.438861,42404800
1997-11-05,6.145833,6.208333,6.041667,6.062500,5.392535,24966400
1997-11-06,6.052083,6.062500,5.864583,5.895833,5.244286,29761200
1997-11-07,5.687500,5.854167,5.625000,5.822917,5.179426,32662000
1997-11-10,5.895833,6.000000,5.750000,5.770833,5.133100,24766800
1997-11-11,5.833333,5.854167,5.708333,5.822917,5.179426,23399200
1997-11-12,5.708333,5.833333,5.291667,5.416667,4.818072,50317600
1997-11-13,5.541667,5.604167,5.322917,5.562500,4.947790,44474400
1997-11-14,5.604167,5.812500,5.583333,5.739583,5.105304,30315600
1997-11-17,5.864583,6.020833,5.833333,5.875000,5.225755,44148000
1997-11-18,5.895833,5.906250,5.770833,5.791667,5.151631,20984400
1997-11-19,5.791667,5.833333,5.666667,5.802083,5.160895,18663600
1997-11-20,5.854167,5.968750,5.770833,5.864583,5.216490,24085200
1997-11-21,5.958333,5.979167,5.729167,5.833333,5.188694,31270800
1997-11-24,5.687500,5.708333,5.333333,5.416667,4.818072,63726000
1997-11-25,5.604167,5.666667,5.437500,5.572917,4.957056,46028400
1997-11-26,5.635417,5.697917,5.437500,5.479167,4.873665,29482800
1997-11-28,5.479167,5.583333,5.416667,5.552083,4.938524,13800400
1997-12-01,5.375000,5.395833,5.208333,5.312500,4.725417,73718800
1997-12-02,5.270833,5.281250,5.000000,5.062500,4.503043,60875200
1997-12-03,5.031250,5.104167,4.937500,5.041667,4.484512,73313200
1997-12-04,5.125000,5.229167,5.031250,5.041667,4.484512,41658000
1997-12-05,5.041667,5.250000,5.031250,5.197917,4.623497,46664400
1997-12-08,5.312500,5.416667,5.218750,5.395833,4.799540,49045600
1997-12-09,3.833333,4.000000,3.729167,3.822917,3.400446,1030963200
1997-12-10,3.937500,3.979167,3.791667,3.906250,3.474571,397717600
1997-12-11,3.875000,3.906250,3.625000,3.656250,3.252199,197842000
1997-12-12,3.729167,3.828117,3.656250,3.791667,3.372650,110834800
1997-12-15,3.885417,3.906250,3.802083,3.864583,3.437509,90271200
1997-12-16,3.906250,3.927083,3.854167,3.885417,3.456040,84283200
1997-12-17,3.937500,3.958333,3.729167,3.770833,3.354120,79088400
1997-12-18,3.833333,3.833333,3.666667,3.666667,3.261464,72074800
1997-12-19,3.604167,3.697917,3.500000,3.604167,3.205870,105211600
1997-12-22,3.656250,3.791667,3.604167,3.625000,3.224402,58378000
1997-12-23,3.645833,3.645833,3.489583,3.520833,3.131747,62624400
1997-12-24,3.520833,3.562500,3.500000,3.510417,3.122482,28986000
1997-12-26,3.541667,3.572917,3.510417,3.572917,3.178074,22574400
1997-12-29,3.656250,3.666667,3.572917,3.625000,3.224402,45751200
1997-12-30,3.635417,3.729167,3.625000,3.729167,3.317056,43931200
1997-12-31,3.729167,3.750000,3.666667,3.718750,3.307792,51522000
1998-01-02,3.729167,3.906250,3.687500,3.833333,3.409713,29168800
1998-01-05,3.854167,3.916667,3.812500,3.895833,3.465306,66106800
1998-01-06,3.885417,3.895833,3.739583,3.781250,3.363385,41610000
1998-01-07,3.750000,3.750000,3.500000,3.520833,3.131747,98762400
1998-01-08,3.552083,3.583333,3.354167,3.385417,3.011295,97678800
1998-01-09,3.375000,3.375000,3.104167,3.125000,2.779657,149899600
1998-01-12,3.062500,3.125000,2.958333,3.010417,2.677737,150830400
1998-01-13,3.145833,3.208333,3.062500,3.177083,2.825984,129452800
1998-01-14,3.229167,3.312500,3.187500,3.260417,2.900108,99942400
1998-01-15,3.281250,3.291667,3.145833,3.208333,2.853781,59463600
1998-01-16,3.250000,3.302083,3.218750,3.239583,2.881577,71509600
1998-01-20,3.354167,3.375000,3.291667,3.375000,3.002029,60654400
1998-01-21,3.395833,3.416667,3.333333,3.354167,2.983498,45778800
1998-01-22,3.354167,3.364583,3.291667,3.322917,2.955702,40696000
1998-01-23,3.375000,3.375000,3.197917,3.239583,2.881577,54330000
1998-01-26,3.250000,3.250000,3.145833,3.156250,2.807453,45301200
1998-01-27,3.145833,3.197917,3.125000,3.166667,2.816719,53340000
1998-01-28,3.427083,3.583333,3.416667,3.531250,3.141012,153802000
1998-01-29,3.593750,3.812500,3.583333,3.723950,3.312417,125407200
1998-01-30,3.812500,3.979167,3.791667,3.875000,3.446775,128443600
1998-02-02,4.125000,4.145833,4.072917,4.104167,3.650616,100587600
1998-02-03,4.135417,4.145833,4.020833,4.114583,3.659882,67231200
1998-02-04,4.062500,4.125000,4.031250,4.072917,3.622820,50851600
1998-02-05,4.114583,4.208333,3.937500,3.979167,3.539430,70332000
1998-02-06,3.979167,4.500000,3.958333,4.500000,4.002706,133721200
1998-02-09,4.729167,4.789050,4.500000,4.614583,4.104626,161128800
1998-02-10,4.656250,4.656250,4.468750,4.541667,4.039767,99506800
1998-02-11,4.489583,4.562500,4.427083,4.489583,3.993439,58904400
1998-02-12,4.395833,4.500000,4.302083,4.479167,3.984174,65746800
1998-02-13,4.406250,4.458333,4.354167,4.416667,3.928583,35910400
1998-02-17,4.479167,4.500000,4.239583,4.270833,3.798865,43597200
1998-02-18,4.250000,4.364583,4.187500,4.322917,3.845192,37574400
1998-02-19,4.343750,4.354167,4.187500,4.218750,3.752536,54198400
1998-02-20,4.270833,4.270833,4.052083,4.187500,3.724741,59090800
1998-02-23,4.270833,4.406250,4.250000,4.395833,3.910050,67914000
1998-02-24,4.458333,4.468750,4.291667,4.364583,3.882254,50905200
1998-02-25,4.364583,4.385417,4.218750,4.343750,3.863722,55740000
1998-02-26,4.291667,4.312500,4.187500,4.260417,3.789598,53124400
1998-02-27,4.229167,4.239583,4.062500,4.104167,3.650616,79120000
1998-03-02,4.093750,4.114583,4.020833,4.020833,3.576491,41014800
1998-03-03,4.114583,4.364583,4.020833,4.343750,3.863722,105721600
1998-03-04,4.333333,4.458333,4.281250,4.343750,3.863722,57533200
1998-03-05,4.187500,4.322917,4.161450,4.218750,3.752536,50005600
1998-03-06,4.260417,4.500000,4.187500,4.479167,3.984174,73587600
1998-03-09,4.468750,4.513017,4.229167,4.260417,3.789598,79208800
1998-03-10,4.458333,4.520833,4.346350,4.500000,4.002706,83075200
1998-03-11,4.531250,4.677083,4.520833,4.656250,4.141690,110964400
1998-03-12,4.625000,4.708333,4.458333,4.614583,4.104626,94375200
1998-03-13,5.166667,5.166667,4.833333,4.864583,4.327000,264699600
1998-03-16,4.895833,4.989583,4.895833,4.937500,4.391857,64366800
1998-03-17,4.937500,4.947917,4.750000,4.791667,4.262139,57643200
1998-03-18,4.729167,4.927083,4.708333,4.895833,4.354796,61584000
1998-03-19,4.895833,4.906250,4.812500,4.875000,4.336265,38823600
1998-03-20,4.875000,4.875000,4.739583,4.822917,4.289938,56153200
1998-03-23,4.791667,5.020833,4.750000,5.010417,4.456717,83642400
1998-03-24,4.989583,5.104167,4.979167,5.052083,4.493777,86273200
1998-03-25,5.145833,5.166667,5.062500,5.114583,4.549372,83322400
1998-03-26,5.062500,5.252600,5.062500,5.250000,4.669824,65593600
1998-03-27,5.260417,5.291667,5.083333,5.177083,4.604965,45736000
1998-03-30,5.125000,5.229167,5.104167,5.218750,4.642026,42528000
1998-03-31,5.218750,5.281250,5.208333,5.260417,4.679090,42608400
1998-04-01,5.291667,5.312500,5.104167,5.229167,4.651292,51238800
1998-04-02,5.177083,5.197917,4.979167,5.020833,4.465983,42534400
1998-04-03,4.854167,4.885417,4.625000,4.687500,4.169483,135210400
1998-04-06,4.625000,4.656250,4.437500,4.520833,4.021238,75050800
1998-04-07,4.447917,4.531250,4.375000,4.520833,4.021238,60317200
1998-04-08,4.500000,4.583333,4.437500,4.510417,4.011970,35712000
1998-04-09,4.531250,4.541667,4.437500,4.489583,3.993439,27467200
1998-04-13,4.479167,4.770833,4.427083,4.739583,4.215812,49784400
1998-04-14,4.708333,4.812500,4.666667,4.750000,4.225079,32473600
1998-04-15,4.770833,4.781250,4.656250,4.708333,4.188017,26488000
1998-04-16,4.666667,4.687500,4.541667,4.583333,4.076830,25158400
1998-04-17,4.541667,4.604167,4.500000,4.541667,4.039767,31988800
1998-04-20,4.510417,4.635417,4.510417,4.583333,4.076830,36512400
1998-04-21,4.572917,4.593750,4.520833,4.593750,4.086096,24115200
1998-04-22,4.562500,4.614583,4.552083,4.583333,4.076830,30638800
1998-04-23,4.552083,4.562500,4.343750,4.343750,3.863722,54848800
1998-04-24,4.364583,4.500000,4.354167,4.447917,3.956378,29288400
1998-04-27,4.343750,4.406250,4.302083,4.385417,3.900785,37526800
1998-04-28,4.437500,4.500000,4.354167,4.375000,3.891519,41070400
1998-04-29,4.395833,4.416667,4.302083,4.395833,3.910050,40535200
1998-04-30,4.468750,4.479167,4.312500,4.312500,3.835926,46720000
1998-05-01,4.354167,4.364583,4.218750,4.260417,3.789598,52196400
1998-05-04,4.302083,4.437500,4.270833,4.385417,3.900785,40241200
1998-05-05,4.312500,4.354167,4.213533,4.302083,3.826662,65786400
1998-05-06,4.364583,4.414050,4.302083,4.385417,3.900785,43002000
1998-05-07,4.375000,4.406250,4.322917,4.343750,3.863722,34075200
1998-05-08,4.333333,4.479167,4.333333,4.479167,3.984174,28894000
1998-05-11,4.489583,4.500000,4.333333,4.333333,3.854456,27403200
1998-05-12,4.343750,4.364583,4.250000,4.343750,3.863722,34554000
1998-05-13,4.333333,4.375000,4.302083,4.333333,3.854456,26074000
1998-05-14,4.291667,4.427083,4.291667,4.375000,3.891519,31849200
1998-05-15,4.322917,4.354167,4.270833,4.312500,3.835926,33055600
1998-05-18,4.270833,4.333333,4.250000,4.281250,3.808129,32785600
1998-05-19,4.322917,4.354167,4.281250,4.343750,3.863722,27482800
1998-05-20,4.364583,4.375000,4.166667,4.187500,3.724741,36439200
1998-05-21,4.218750,4.250000,4.041667,4.104167,3.650616,33985600
1998-05-22,4.093750,4.104167,3.968750,4.062500,3.613554,31108000
1998-05-26,4.093750,4.104167,3.979167,4.000000,3.557961,27080400
1998-05-27,3.916667,4.031250,3.906250,3.979167,3.539430,31188000
1998-05-28,3.968750,4.104167,3.947917,4.104167,3.650616,28081200
1998-05-29,4.125000,4.156250,3.927083,3.937500,3.502367,60899200
1998-06-01,3.927083,4.010417,3.750000,3.802083,3.381916,39799200
1998-06-02,3.822917,4.093750,3.677083,4.062500,3.613554,83485200
1998-06-03,4.083333,4.104167,3.916667,3.927083,3.493102,48964000
1998-06-04,3.979167,4.156250,3.937500,4.135417,3.678412,46338400
1998-06-05,4.156250,4.416667,4.156250,4.322917,3.845192,61518400
1998-06-08,4.281250,4.364583,4.270833,4.312500,3.835926,33981600
1998-06-09,4.312500,4.395833,4.302083,4.343750,3.863722,25986000
1998-06-10,4.291667,4.343750,4.125000,4.145833,3.687678,35389200
1998-06-11,4.177083,4.177083,4.010417,4.062500,3.613554,38994400
1998-06-12,4.041667,4.218750,4.031250,4.177083,3.715475,52746000
1998-06-15,4.125000,4.250000,4.072917,4.093750,3.641351,29586400
1998-06-16,4.125000,4.145833,3.979167,4.041667,3.595022,38971600
1998-06-17,4.104167,4.265617,4.020833,4.052083,3.604289,65968000
1998-06-18,4.187500,4.239583,4.062500,4.104167,3.650616,112910800
1998-06-19,4.104167,4.125000,3.989583,4.041667,3.595022,43826800
1998-06-22,4.020833,4.093750,3.958333,4.031250,3.585757,39698400
1998-06-23,4.052083,4.166667,4.052083,4.072917,3.622820,33183600
1998-06-24,4.104167,4.208333,4.031250,4.166667,3.706209,44262400
1998-06-25,4.197917,4.229167,4.083333,4.114583,3.659882,32257200
1998-06-26,4.125000,4.135417,4.052083,4.104167,3.650616,15721600
1998-06-29,4.125000,4.145833,4.031250,4.083333,3.632085,22618000
1998-06-30,4.041667,4.135417,3.989583,4.093750,3.641351,30382800
1998-07-01,4.093750,4.093750,4.000000,4.010417,3.567226,37561200
1998-07-02,3.979167,4.000000,3.791667,3.812500,3.391181,61005600
1998-07-06,3.854167,3.864583,3.812500,3.843750,3.418978,30358800
1998-07-07,3.833333,3.843750,3.770833,3.812500,3.391181,25014000
1998-07-08,3.864583,3.937500,3.802083,3.927083,3.493102,48232800
1998-07-09,3.958333,4.135417,3.947917,4.072917,3.622820,61574800
1998-07-10,4.072917,4.187500,3.979167,4.177083,3.715475,41154400
1998-07-13,4.177083,4.291667,4.177083,4.270833,3.798865,41444800
1998-07-14,4.270833,4.343750,4.270833,4.333333,3.854456,56885200
1998-07-15,4.333333,4.562500,4.333333,4.510417,4.011970,74725200
1998-07-16,4.541667,4.645833,4.510417,4.614583,4.104626,48816400
1998-07-17,4.625000,4.625000,4.468750,4.513017,4.014285,39223600
1998-07-20,4.500000,4.687500,4.468750,4.593750,4.086096,50903200
1998-07-21,4.604167,4.750000,4.583333,4.625000,4.113893,51199200
1998-07-22,4.500000,4.510417,4.270833,4.322917,3.845192,53298400
1998-07-23,4.270833,4.281250,4.166667,4.187500,3.724741,31864000
1998-07-24,4.218750,4.239583,4.000000,4.104167,3.650616,38740800
1998-07-27,4.052083,4.458333,4.041667,4.447917,3.956378,45499600
1998-07-28,4.427083,4.510417,4.364583,4.489583,3.993439,45169200
1998-07-29,4.489583,4.500000,4.395833,4.437500,3.947112,41414800
1998-07-30,4.479167,4.489583,4.427083,4.447917,3.956378,43102000
1998-07-31,4.427083,4.541667,4.416667,4.416667,3.928583,37299600
1998-08-03,4.406250,4.489583,4.343750,4.437500,3.947112,34653600
1998-08-04,4.531250,4.541667,4.208333,4.250000,3.780334,53546800
1998-08-05,4.229167,4.270833,4.072917,4.197917,3.734007,36434400
1998-08-06,4.114583,4.281250,4.093750,4.270833,3.798865,27672400
1998-08-07,4.281250,4.281250,4.177083,4.187500,3.724741,25819200
1998-08-10,4.166667,4.218750,4.104167,4.104167,3.650616,19776400
1998-08-11,4.041667,4.104167,3.968750,4.083333,3.632085,31141600
1998-08-12,4.083333,4.270833,4.083333,4.218750,3.752536,32503600
1998-08-13,4.166667,4.239583,4.083333,4.083333,3.632085,25808400
1998-08-14,4.156250,4.166667,3.885417,3.968750,3.530164,43505200
1998-08-17,3.968750,4.010417,3.895833,3.968750,3.530164,34530400
1998-08-18,3.989583,4.031250,3.843750,3.885417,3.456040,50108800
1998-08-19,3.895833,4.104167,3.895833,4.072917,3.622820,70490800
1998-08-20,4.041667,4.125000,3.958333,4.093750,3.641351,34464400
1998-08-21,4.020833,4.177083,3.958333,4.156250,3.696943,47086800
1998-08-24,4.166667,4.197917,4.010417,4.041667,3.595022,22714800
1998-08-25,4.104167,4.104167,3.947917,4.020833,3.576491,25384800
1998-08-26,3.927083,4.062500,3.916667,3.968750,3.530164,19456800
1998-08-27,3.885417,3.906250,3.750000,3.770833,3.354120,36361600
1998-08-28,3.781250,3.802083,3.500000,3.552083,3.159543,42436800
1998-08-31,3.614583,3.666667,3.302083,3.322917,2.955702,61621600
1998-09-01,3.333333,3.458333,3.031250,3.427083,3.048357,76397200
1998-09-02,3.468750,3.500000,3.343750,3.385417,3.011295,76332400
1998-09-03,3.333333,3.447917,3.156250,3.177083,2.825984,57826000
1998-09-04,3.281250,3.468750,3.250000,3.447917,3.066888,51078000
1998-09-08,3.645833,3.656250,3.479167,3.604167,3.205870,44079600
1998-09-09,3.583333,3.770833,3.583333,3.635417,3.233668,35885200
1998-09-10,3.604167,3.697917,3.479167,3.687500,3.279995,47486800
1998-09-11,4.104167,4.270833,4.083333,4.250000,3.780334,146108400
1998-09-14,4.291667,4.427083,4.291667,4.427083,3.937849,60785200
1998-09-15,4.354167,4.520833,4.281250,4.500000,4.002706,64830400
1998-09-16,4.489583,4.593750,4.479167,4.541667,4.039767,56800800
1998-09-17,4.375000,4.510417,4.354167,4.468750,3.974910,53653600
1998-09-18,4.479167,4.552083,4.437500,4.531250,4.030503,47238400
1998-09-21,4.416667,4.687500,4.406250,4.635417,4.123157,54644400
1998-09-22,4.656250,4.802083,4.656250,4.770833,4.243610,52411200
1998-09-23,4.802083,4.822917,4.645833,4.770833,4.243610,75694000
1998-09-24,4.687500,4.802083,4.666667,4.729167,4.206548,48895200
1998-09-25,4.635417,4.833333,4.635417,4.822917,4.289938,46424800
1998-09-28,4.822917,4.895833,4.687500,4.687500,4.169483,44779200
1998-09-29,4.687500,4.916667,4.687500,4.843750,4.308467,72210000
1998-09-30,4.750000,4.916667,4.729167,4.854167,4.317734,58888000
1998-10-01,4.739583,4.812500,4.479167,4.500000,4.002706,66616800
1998-10-02,4.364583,4.416667,4.187500,4.333333,3.854456,88020400
1998-10-05,4.125000,4.166667,3.739583,3.958333,3.520900,104928000
1998-10-06,4.083333,4.083333,3.843750,3.864583,3.437509,49108000
1998-10-07,3.843750,4.104167,3.833333,4.062500,3.613554,49443600
1998-10-08,3.895833,4.041667,3.718750,3.979167,3.539430,63256800
1998-10-09,4.052083,4.270833,3.885417,4.250000,3.780334,61496400
1998-10-12,4.281250,4.322917,4.125000,4.135417,3.678412,30629200
1998-10-13,4.083333,4.270833,4.041667,4.125000,3.669146,26618400
1998-10-14,4.083333,4.385417,4.083333,4.281250,3.808129,49360800
1998-10-15,4.250000,4.500000,4.229167,4.458333,3.965643,29899600
1998-10-16,4.520833,4.572917,4.333333,4.406250,3.919316,40399600
1998-10-19,4.375000,4.661450,4.354167,4.645833,4.132424,45282400
1998-10-20,4.666667,4.697917,4.322917,4.364583,3.882254,51039600
1998-10-21,4.375000,4.562500,4.229167,4.520833,4.021238,39889600
1998-10-22,4.437500,4.656250,4.395833,4.531250,4.030503,28379200
1998-10-23,4.500000,4.614583,4.375000,4.515617,4.016596,31597200
1998-10-26,4.520833,4.666667,4.510417,4.604167,4.095362,44818800
1998-10-27,4.645833,4.666667,4.510417,4.510417,4.011970,32759200
1998-10-28,4.500000,4.708333,4.500000,4.692700,4.174110,38326800
1998-10-29,4.666667,4.812500,4.666667,4.781250,4.252876,39097600
1998-10-30,4.791667,4.958333,4.791667,4.927083,4.382593,62119600
1998-11-02,4.927083,5.000000,4.927083,4.989583,4.438187,49954000
1998-11-03,4.979167,5.000000,4.937500,4.968750,4.419655,44732400
1998-11-04,5.000000,5.125000,4.958333,5.104167,4.540106,79274800
1998-11-05,5.000000,5.322917,5.000000,5.302083,4.716151,69805600
1998-11-06,5.239583,5.333333,5.187500,5.239583,4.660558,52956000
1998-11-09,5.166667,5.302083,5.041667,5.302083,4.716151,59396400
1998-11-10,5.250000,5.291667,5.125000,5.250000,4.669824,31307200
1998-11-11,5.458333,5.666667,5.447917,5.583333,4.966321,113314000
1998-11-12,5.500000,5.541667,5.479167,5.489583,4.882929,43410400
1998-11-13,5.489583,5.552083,5.458333,5.531250,4.919993,28083600
1998-11-16,5.531250,5.583333,5.302083,5.406250,4.808806,42249600
1998-11-17,5.406250,5.645833,5.343750,5.510417,4.901462,47075200
1998-11-18,5.531250,5.614583,5.510417,5.593750,4.975585,33895200
1998-11-19,5.583333,5.625000,5.437500,5.625000,5.003383,44346400
1998-11-20,5.739583,5.833333,5.625000,5.802083,5.160895,55476400
1998-11-23,5.833333,6.166667,5.822917,6.145833,5.466659,60821200
1998-11-24,6.031250,6.104167,5.770833,5.833333,5.188694,47662800
1998-11-25,5.833333,5.864583,5.697917,5.770833,5.133100,24115600
1998-11-27,5.781250,5.989583,5.770833,5.979167,5.318412,12776400
1998-11-30,5.916667,5.937500,5.697917,5.708333,5.077507,33556800
1998-12-01,5.614583,6.166667,5.614583,6.156250,5.475925,78979600
1998-12-02,6.093750,6.145833,6.010417,6.052083,5.383269,45706000
1998-12-03,6.052083,6.093750,5.833333,5.833333,5.188694,41251200
1998-12-04,5.937500,6.104167,5.916667,6.093750,5.420329,46182400
1998-12-07,6.125000,6.166667,5.916667,6.104167,5.429596,28266000
1998-12-08,6.104167,6.125000,5.770833,5.885417,5.235020,39116400
1998-12-09,5.947917,6.104167,5.822917,6.104167,5.429596,39831600
1998-12-10,6.104167,6.208333,5.802083,5.822917,5.179426,64810000
1998-12-11,6.197917,6.304683,6.010417,6.208333,5.522252,124789200
1998-12-14,6.302083,6.385417,6.177083,6.187500,5.503721,76788400
1998-12-15,6.343750,6.604167,6.197917,6.593750,5.865076,69344400
1998-12-16,6.656250,6.656250,6.354167,6.437500,5.726094,57210400
1998-12-17,6.458333,6.562500,6.416667,6.531250,5.809483,38235600
1998-12-18,6.500000,6.593750,6.416667,6.552083,5.828013,53547600
1998-12-21,6.614583,6.656250,6.437500,6.510417,5.790951,48190000
1998-12-22,6.510417,6.697917,6.416667,6.656250,5.920670,50949600
1998-12-23,6.760417,7.020833,6.750000,6.947917,6.180104,74973600
1998-12-24,6.958333,6.979167,6.854167,6.864583,6.105980,10801600
1998-12-28,6.937500,7.395833,6.864583,7.312500,6.504397,58003200
1998-12-29,7.375000,7.479167,7.281250,7.416667,6.597052,37177200
1998-12-30,7.364583,7.479167,7.250000,7.291667,6.485867,33391600
1998-12-31,7.281250,7.395833,7.166667,7.187500,6.393211,20972400
1999-01-04,7.270833,7.406250,7.062500,7.166667,6.374679,43098000
1999-01-05,7.041667,7.395833,6.927083,7.385417,6.569256,67004400
1999-01-06,7.437500,7.833333,7.385417,7.729167,6.875018,75255600
1999-01-07,7.541667,7.854167,7.541667,7.604167,6.763831,48528000
1999-01-08,7.645833,7.739583,7.500000,7.708333,6.856488,50915200
1999-01-11,7.916667,8.010417,7.791667,7.864583,6.995469,55628400
1999-01-12,7.979167,8.000000,7.520833,7.656250,6.810159,43664400
1999-01-13,7.489583,7.791667,7.270833,7.625000,6.782362,63853600
1999-01-14,7.687500,7.687500,7.291667,7.437500,6.615584,59686000
1999-01-15,7.541667,7.885417,7.427083,7.854167,6.986204,69376800
1999-01-19,8.395833,8.677083,8.216133,8.614583,7.662584,95794800
1999-01-20,8.916667,8.979167,8.479167,8.479167,7.542137,81503200
1999-01-21,8.458333,8.677083,8.020833,8.114583,7.217844,92054800
1999-01-22,7.895833,8.677083,7.875000,8.312500,7.393887,61857600
1999-01-25,8.406250,8.666667,8.291667,8.510417,7.569931,32653200
1999-01-26,8.638017,8.822917,8.552083,8.812500,7.838632,40450000
1999-01-27,8.854167,8.947917,8.500000,8.500000,7.560667,54046000
1999-01-28,8.666667,9.052083,8.656250,8.947917,7.959086,55992000
1999-01-29,9.083333,9.354167,9.020833,9.229167,8.209252,68132400
1999-02-01,9.708333,10.062500,9.583333,9.854167,8.765186,88941600
1999-02-02,10.145833,10.291667,9.520833,9.802083,8.718855,105376800
1999-02-03,9.854167,10.135417,9.770833,10.125000,9.006085,56942400
1999-02-04,10.208333,10.229167,9.708333,9.718750,8.644734,49136800
1999-02-05,9.718750,9.750000,9.260417,9.364583,8.329704,81045600
1999-02-08,9.541667,9.822917,9.479167,9.562500,8.505753,56399200
1999-02-09,9.614583,9.645833,8.958333,9.104167,8.098065,52063600
1999-02-10,9.187500,9.375000,8.739583,8.947917,7.959086,74451600
1999-02-11,9.072917,9.947917,9.000000,9.927083,8.830042,77552400
1999-02-12,9.666667,9.750000,9.343750,9.447917,8.403828,65795200
1999-02-16,9.687500,9.770833,8.781250,8.906250,7.922021,61094400
1999-02-17,8.812500,9.437500,8.375000,8.541667,7.597730,84750400
1999-02-18,8.666667,8.781250,8.250000,8.468750,7.532871,94698400
1999-02-19,8.572917,9.041667,8.479167,9.031250,8.033207,51931200
1999-02-22,9.156250,9.187500,8.947917,9.093750,8.088801,59874400
1999-02-23,9.197917,9.770833,9.145833,9.750000,8.672530,60813600
1999-02-24,9.822917,9.833333,9.260417,9.281250,8.255583,45501600
1999-02-25,9.250000,9.822917,9.083333,9.666667,8.598407,87832800
1999-02-26,9.614583,9.614583,9.114583,9.312500,8.283381,55968000
1999-03-01,9.359375,9.515625,8.953125,9.156250,8.144392,46918400
1999-03-02,9.296875,9.453125,8.734375,8.828125,7.852531,41852800
1999-03-03,8.937500,8.984375,8.093750,8.750000,7.783039,67898400
1999-03-04,8.828125,9.296875,8.781250,9.093750,8.088801,53987600
1999-03-05,9.359375,9.531250,9.203125,9.359375,8.325075,30049200
1999-03-08,9.515625,9.671875,9.125000,9.578125,8.519649,79701600
1999-03-09,9.453125,9.906250,9.375000,9.687500,8.616935,60371200
1999-03-10,9.906250,9.906250,9.234375,9.484375,8.436256,101269600
1999-03-11,9.625000,9.625000,8.718750,9.218750,8.199986,96672400
1999-03-12,7.531250,7.625000,7.000000,7.140625,6.351516,403753600
1999-03-15,7.351550,7.531250,7.250000,7.500000,6.671176,120536000
1999-03-16,7.593750,7.625000,7.359375,7.453125,6.629482,80118000
1999-03-17,7.500000,7.500000,7.265625,7.265625,6.462703,47204000
1999-03-18,7.296875,7.468750,7.250000,7.421875,6.601685,52340400
1999-03-19,7.500000,7.500000,6.859375,6.890625,6.129144,112506800
1999-03-22,7.031250,7.140625,6.781250,6.796875,6.045753,48056800
1999-03-23,6.796875,6.812500,6.500000,6.515625,5.795586,59231200
1999-03-24,6.562500,6.578125,6.453125,6.484375,5.767788,57314400
1999-03-25,6.687500,6.781250,6.531250,6.671875,5.934567,61482800
1999-03-26,6.734375,7.031250,6.562500,6.875000,6.115245,48299600
1999-03-29,7.062500,7.140625,6.875000,7.125000,6.337618,46350400
1999-03-30,7.109375,7.187500,6.718750,6.718750,5.976262,38966400
1999-03-31,6.937500,7.015625,6.562500,6.593750,5.865076,62015200
1999-04-01,6.718750,6.750000,6.406250,6.453125,5.739992,73686400
1999-04-05,6.656250,6.671875,6.250000,6.328125,5.628805,82389200
1999-04-06,6.343750,6.375000,5.875000,5.921875,5.267450,99907600
1999-04-07,6.015625,6.062500,5.250000,5.359375,4.767111,194831200
1999-04-08,5.437500,5.875000,5.359375,5.828125,5.184059,137565600
1999-04-09,6.156250,6.500000,5.906250,6.468750,5.753890,152150000
1999-04-12,6.343750,6.625000,6.250000,6.250000,5.559314,90573200
1999-04-13,6.390625,6.406250,5.859375,5.906250,5.253552,86128000
1999-04-14,6.109375,6.359375,5.984375,6.031250,5.364737,62267600
1999-04-15,6.218750,6.406250,6.125000,6.218750,5.531517,62860800
1999-04-16,6.296875,6.296875,6.109375,6.125000,5.448126,50318000
1999-04-19,6.234375,6.250000,5.843750,5.843750,5.197959,70212800
1999-04-20,5.812500,6.031250,5.718750,5.812500,5.170162,89227200
1999-04-21,5.925775,6.062500,5.812500,6.031250,5.364737,60174000
1999-04-22,6.218750,6.515625,6.062500,6.453125,5.739992,64498800
1999-04-23,6.468750,6.921875,6.437500,6.835925,6.080489,71249600
1999-04-26,6.968750,7.312500,6.937500,7.171875,6.379311,70492400
1999-04-27,7.281250,7.281250,6.843750,7.015625,6.240328,52992800
1999-04-28,7.000000,7.062500,6.656250,6.828125,6.073550,40228400
1999-04-29,6.843750,6.921875,6.687500,6.812500,6.059652,38068800
1999-04-30,6.937500,7.078125,6.593750,6.765625,6.017958,39295200
1999-05-03,6.703125,6.703125,6.375000,6.515625,5.795586,77500000
1999-05-04,6.406250,6.421875,6.218750,6.296875,5.601008,77888800
1999-05-05,6.281250,6.281250,6.031250,6.250000,5.559314,84511600
1999-05-06,6.234375,6.343750,6.015625,6.046875,5.378637,56171600
1999-05-07,6.093750,6.265625,5.910150,6.125000,5.448126,58082000
1999-05-10,6.156250,6.171875,5.968750,6.093750,5.420329,62537600
1999-05-11,6.187500,6.484375,6.058575,6.203125,5.517620,83342000
1999-05-12,6.281250,6.562500,6.031250,6.328125,5.628805,100062800
1999-05-13,5.968750,6.375000,5.734375,5.750000,5.114568,229328400
1999-05-14,5.906250,6.156250,5.843750,5.968750,5.309144,159232400
1999-05-17,6.078125,6.250000,5.953125,6.125000,5.448126,55369200
1999-05-18,6.218750,6.250000,6.125000,6.203125,5.517620,42034400
1999-05-19,6.281250,6.625000,6.250000,6.593750,5.865076,68676000
1999-05-20,6.671875,6.750000,6.328125,6.328125,5.628805,82693200
1999-05-21,6.312500,6.703125,6.281250,6.437500,5.726094,47640000
1999-05-24,6.546875,6.609375,6.140625,6.187500,5.503721,51160400
1999-05-25,6.296875,6.343750,6.000000,6.000000,5.336940,49319600
1999-05-26,5.906250,6.000000,5.640625,5.859375,5.211857,91702000
1999-05-27,5.875000,6.046875,5.734375,5.890625,5.239653,51938000
1999-05-28,5.953125,6.218750,5.921875,6.203125,5.517620,37284800
1999-06-01,6.234375,6.500000,6.218750,6.375000,5.670500,59201600
1999-06-02,6.343750,6.562500,6.296875,6.546875,5.823381,52914800
1999-06-03,6.640625,6.890625,6.625000,6.875000,6.115245,97686000
1999-06-04,6.937500,7.203125,6.875000,7.171875,6.379311,95625600
1999-06-07,7.218750,7.250000,7.031250,7.125000,6.337618,54590800
1999-06-08,7.046875,7.062500,6.687500,6.781250,6.031855,47042400
1999-06-09,6.812500,6.828125,6.562500,6.671875,5.934567,43354000
1999-06-10,6.593750,6.609375,6.375000,6.515625,5.795586,50374000
1999-06-11,6.500000,6.562500,6.250000,6.328125,5.628805,55334800
1999-06-14,6.406250,6.656250,6.375000,6.609375,5.878975,68968000
1999-06-15,6.687500,6.890625,6.234375,6.281250,5.587111,114050800
1999-06-16,8.171875,8.343750,7.812500,8.234375,7.324397,405908000
1999-06-17,7.937500,8.750000,7.937500,8.718750,7.755242,202552400
1999-06-18,8.312500,8.984375,8.296875,8.765625,7.796936,124886400
1999-06-21,8.687500,8.843750,8.515625,8.531250,7.588464,62167600
1999-06-22,8.343750,8.687500,8.250000,8.531250,7.588464,62997600
1999-06-23,8.390625,8.796875,8.375000,8.781250,7.810836,75558800
1999-06-24,8.734375,9.062500,8.734375,8.921875,7.935921,85113600
1999-06-25,8.968750,9.058575,8.828125,8.937500,7.949819,34084800
1999-06-28,8.937500,9.187500,8.937500,9.171875,8.158294,43406000
1999-06-29,9.109375,9.281250,9.031250,9.281250,8.255583,45924000
1999-06-30,9.187500,9.328125,9.015625,9.281250,8.255583,47386800
1999-07-01,9.218750,9.500000,9.093750,9.437500,8.394565,48526800
1999-07-02,9.421875,9.656250,9.390625,9.609375,8.547444,41040800
1999-07-06,9.562500,9.750000,9.484375,9.671875,8.603035,47408000
1999-07-07,9.578125,9.703125,9.531250,9.671875,8.603035,43384000
1999-07-08,9.546875,9.781250,9.531250,9.734375,8.658633,41420800
1999-07-09,9.750000,9.828125,9.593750,9.828125,8.742019,40340000
1999-07-12,9.718750,9.765625,9.625000,9.718750,8.644734,42054000
1999-07-13,9.562500,9.750000,9.562500,9.671875,8.603035,57056800
1999-07-14,9.703125,9.718750,9.421875,9.515625,8.464055,63491200
1999-07-15,9.453125,9.796875,9.437500,9.750000,8.672530,66302000
1999-07-16,9.812500,9.953125,9.781250,9.937500,8.839310,60138000
1999-07-19,9.906250,9.937500,9.796875,9.875000,8.783714,41648000
1999-07-20,9.781250,9.781250,9.234375,9.375000,8.338965,57625200
1999-07-21,9.359375,9.578125,9.296875,9.531250,8.477953,31700400
1999-07-22,9.484375,9.484375,8.812500,9.062500,8.061006,44054800
1999-07-23,9.078125,9.203125,8.843750,9.046875,8.047108,27679600
1999-07-26,8.859375,9.093750,8.703125,8.750000,7.783039,29542000
1999-07-27,8.890625,9.390625,8.820300,9.265625,8.241685,46239200
1999-07-28,9.250000,9.546875,9.062500,9.421875,8.380664,33699200
1999-07-29,9.234375,9.593750,9.203125,9.515625,8.464055,46836800
1999-07-30,9.484375,9.609375,9.390625,9.515625,8.464055,29497200
1999-08-02,9.453125,9.750000,9.390625,9.531250,8.477953,32924400
1999-08-03,9.546875,9.609375,8.984375,9.281250,8.255583,44406800
1999-08-04,9.218750,9.390625,9.125000,9.187500,8.172193,34460400
1999-08-05,9.093750,9.390625,8.890625,9.281250,8.255583,42011600
1999-08-06,9.109375,9.296875,9.093750,9.125000,8.116593,18963200
1999-08-09,9.109375,9.312500,9.031250,9.093750,8.088801,17804800
1999-08-10,9.125000,9.125000,8.765625,9.000000,8.005412,24823200
1999-08-11,9.156250,9.187500,8.875000,9.187500,8.172193,24944400
1999-08-12,9.093750,9.234375,8.843750,8.875000,7.894225,29526000
1999-08-13,9.109375,9.703125,9.062500,9.656250,8.589142,48884000
1999-08-16,9.562500,9.875000,9.390625,9.828125,8.742019,47812800
1999-08-17,9.859375,9.937500,9.156250,9.328125,8.297276,46906000
1999-08-18,8.875000,9.000000,8.671875,8.859375,7.880326,104588800
1999-08-19,8.796875,9.156250,8.765625,9.000000,8.005412,37891200
1999-08-20,9.078125,9.250000,8.984375,9.250000,8.227786,22706000
1999-08-23,9.359375,9.421875,9.234375,9.390625,8.352869,26333200
1999-08-24,9.281250,9.609375,9.187500,9.234375,8.213882,35510400
1999-08-25,9.281250,9.328125,9.171875,9.234375,8.213882,28866400
1999-08-26,9.234375,9.500000,9.234375,9.281250,8.255583,28053600
1999-08-27,9.265625,9.343750,9.015625,9.250000,8.227786,23192400
1999-08-30,9.234375,9.265625,9.062500,9.125000,8.116593,17385200
1999-08-31,9.125000,9.140625,8.859375,9.125000,8.116593,24392400
1999-09-01,9.156250,9.546875,9.140625,9.421875,8.380664,39725600
1999-09-02,9.312500,9.718750,9.281250,9.609375,8.547444,48401600
1999-09-03,9.718750,10.406250,9.718750,10.375000,9.228463,102798800
1999-09-07,10.375000,11.203125,10.304675,10.953125,9.742697,97488400
1999-09-08,10.843750,11.203125,10.765625,11.078125,9.853882,71019200
1999-09-09,11.062500,11.125000,10.781250,11.015625,9.798288,51350000
1999-09-10,11.125000,11.734375,11.062500,11.593750,10.312529,64388000
1999-09-13,11.609375,11.671875,11.125000,11.437500,10.173543,59682800
1999-09-14,11.500000,11.609375,10.921875,11.359375,10.104052,80645200
1999-09-15,10.031250,10.859375,9.968750,10.671875,9.492529,256649600
1999-09-16,10.671875,10.742175,10.421875,10.546875,9.381341,61758400
1999-09-17,10.593750,10.937500,10.585925,10.890625,9.687106,64400000
1999-09-20,10.937500,11.375000,10.843750,11.281250,10.034560,42020800
1999-09-21,11.203125,11.500000,10.968750,11.125000,9.895579,53644800
1999-09-22,11.125000,11.437500,10.968750,11.421875,10.159647,38004800
1999-09-23,11.437500,11.531250,10.750000,10.875000,9.673204,40246000
1999-09-24,10.750000,10.890625,10.265625,10.546875,9.381341,50765600
1999-09-27,10.796875,10.906250,10.546875,10.578125,9.409139,41769600
1999-09-28,10.500000,10.750000,10.296875,10.718750,9.534222,37798400
1999-09-29,10.687500,11.265625,10.687500,10.828125,9.631512,45801600
1999-09-30,10.843750,11.468750,10.625000,11.375000,10.117955,58577200
1999-10-01,11.171875,11.468750,11.109375,11.312500,10.062361,34570800
1999-10-04,11.359375,11.656250,11.265625,11.625000,10.340323,40801600
1999-10-05,11.671875,11.718750,11.375000,11.562500,10.284732,46292000
1999-10-06,11.609375,11.687500,11.421875,11.468750,10.201341,31310000
1999-10-07,11.296875,11.359375,11.093750,11.171875,9.937273,38359600
1999-10-08,11.156250,11.406250,10.843750,11.312500,10.062361,28551200
1999-10-11,11.265625,11.687500,11.234375,11.515625,10.243034,25299600
1999-10-12,11.484375,11.953125,11.468750,11.750000,10.451510,45535600
1999-10-13,11.546875,12.031250,11.531250,11.859375,10.548799,57057200
1999-10-14,11.843750,11.875000,11.531250,11.695300,10.402855,47554400
1999-10-15,11.578125,11.625000,11.187500,11.250000,10.006766,56845600
1999-10-18,11.218750,11.265625,10.671875,10.968750,9.756595,47037600
1999-10-19,11.156250,11.203125,10.765625,10.953125,9.742697,39418800
1999-10-20,11.109375,11.203125,10.984375,11.187500,9.951171,45197200
1999-10-21,10.546875,11.437500,10.500000,11.296875,10.048458,55295200
1999-10-22,11.343750,11.484375,10.890625,11.031250,9.812190,40710400
1999-10-25,10.906250,11.078125,10.781250,10.828125,9.631512,41902800
1999-10-26,10.875000,10.968750,10.687500,10.859375,9.659307,42569200
1999-10-27,10.867175,11.265625,10.812500,11.203125,9.965072,39112800
1999-10-28,11.328125,11.484375,10.937500,11.468750,10.201341,39646400
1999-10-29,11.515625,12.187500,11.500000,11.890625,10.576593,53908400
1999-11-01,12.031250,13.109375,11.968750,12.796875,11.382694,90335200
1999-11-02,12.843750,13.468750,12.843750,13.250000,11.785744,83764800
1999-11-03,13.843750,14.437500,13.750000,14.328125,12.744729,87264000
1999-11-04,14.546875,14.750000,14.406250,14.546875,12.939302,83700800
1999-11-05,14.937500,15.343750,14.625000,14.671875,13.050488,84155600
1999-11-08,14.906250,15.171875,14.703125,14.859375,13.217269,54326400
1999-11-09,14.968750,14.968750,14.437500,14.609375,12.994895,55569200
1999-11-10,14.546875,15.000000,14.359375,14.718750,13.092187,50972000
1999-11-11,14.906250,15.718750,14.875000,15.515625,13.800999,47960400
1999-11-12,15.812500,16.687500,15.437500,16.281250,14.482009,69733600
1999-11-15,16.359375,16.562500,16.000000,16.015625,14.245741,42568400
1999-11-16,16.078125,16.359375,16.000000,16.125000,14.343029,58097600
1999-11-17,17.437500,18.093750,17.156250,17.750000,15.788449,100242400
1999-11-18,17.937500,18.671875,17.265625,18.546875,16.497272,64814800
1999-11-19,18.531250,19.546875,18.343750,19.031250,16.928110,60086000
1999-11-22,18.921875,19.468750,18.718750,19.359375,17.219973,40570400
1999-11-23,19.468750,19.468750,18.296875,18.375000,16.344385,64967600
1999-11-24,18.234375,18.234375,17.187500,17.953125,15.969131,73022400
1999-11-26,17.750000,18.468750,17.703125,18.406250,16.372179,18470000
1999-11-29,18.203125,18.750000,17.765625,18.140625,16.135906,35636400
1999-11-30,18.171875,18.187500,16.808575,16.953125,15.079640,63926800
1999-12-01,17.109375,17.703125,16.875000,17.671875,15.718959,40256400
1999-12-02,17.734375,19.000000,17.718750,18.984375,16.886414,49338400
1999-12-03,19.406250,20.453125,19.250000,19.671875,17.497940,74702800
1999-12-06,19.687500,19.968750,19.390625,19.609375,17.442347,38683200
1999-12-07,19.578125,20.031250,19.078125,19.812500,17.623026,51888800
1999-12-08,19.625000,19.750000,18.968750,19.031250,16.928110,42925600
1999-12-09,19.265625,19.859375,19.250000,19.640625,17.470144,66600400
1999-12-10,19.875000,21.187500,19.359375,21.156250,18.818277,49635600
1999-12-13,21.000000,21.015625,19.890625,19.953125,17.748112,60372000
1999-12-14,20.156250,20.781250,19.093750,19.234375,17.108788,75655200
1999-12-15,21.312500,22.859375,20.718750,22.593750,20.096916,148169600
1999-12-16,22.406250,22.656250,21.843750,22.390625,19.916243,59600000
1999-12-17,23.000000,23.703125,22.566401,22.671875,20.166407,81975200
1999-12-20,23.593750,24.562500,23.562500,24.078125,21.417263,70350400
1999-12-21,24.328125,24.843750,23.781250,24.421875,21.723021,60357200
1999-12-22,24.953125,26.343750,24.750000,26.265625,23.363016,54652800
1999-12-23,26.437500,27.625000,26.312500,26.671875,23.724369,56016000
1999-12-27,27.156250,27.171875,25.531250,26.093750,23.210135,38805600
1999-12-28,26.015625,27.140625,25.500000,26.531250,23.599285,34231600
1999-12-29,26.421875,27.546875,26.406250,27.500000,24.460979,22750000
1999-12-30,27.984375,28.234375,27.203125,27.843750,24.766745,27397600
1999-12-31,27.843750,28.343750,27.703125,28.015625,24.919622,10714800
2000-01-03,31.156250,31.296875,27.906250,29.531250,26.267759,98114800
2000-01-04,28.875000,29.656250,26.250000,26.921875,23.946749,116824800
2000-01-05,25.406250,26.593750,24.000000,25.500000,22.681999,166054000
2000-01-06,25.039049,26.250000,23.671875,24.000000,21.347761,109880000
2000-01-07,23.750000,25.875000,23.390625,25.843750,22.987759,91755600
2000-01-10,27.000000,29.000000,26.375000,28.937500,25.739622,91518000
2000-01-11,28.156250,28.687500,27.375000,28.093750,24.989111,86585200
2000-01-12,28.062500,28.062500,25.921875,26.406250,23.488100,83443600
2000-01-13,27.125000,27.468750,25.875000,26.265625,23.363016,55779200
2000-01-14,27.250000,27.843750,26.187500,26.703125,23.752163,57078000
2000-01-18,26.968750,28.625000,26.406250,27.812500,24.738943,66780000
2000-01-19,28.062500,29.125000,27.000000,28.562500,25.406065,49198400
2000-01-20,29.500000,30.125000,29.062500,29.625000,26.351145,54526800
2000-01-21,30.750000,30.750000,29.500000,29.843750,26.545721,50891000
2000-01-24,30.125000,30.187500,27.000000,27.093750,24.099627,50022400
2000-01-25,27.531250,28.750000,27.437500,28.218750,25.100300,53059200
2000-01-26,28.375000,29.468750,27.500000,27.531250,24.488775,47569200
2000-01-27,27.906250,28.343750,25.000000,25.906250,23.043356,61054000
2000-01-28,25.750000,25.968750,23.312500,23.687500,21.069799,86394000
2000-01-31,23.968750,25.062500,23.531250,24.976549,22.216394,68148000
2000-02-01,25.625000,27.156250,25.000000,27.000000,24.016233,57105600
2000-02-02,27.468750,28.000000,27.000000,27.156250,24.155216,63933000
2000-02-03,27.687500,28.500000,27.125000,28.343750,25.211485,55533200
2000-02-04,28.812500,29.125000,28.406250,28.906250,25.711823,40916000
2000-02-07,29.656250,30.000000,29.437500,29.968750,26.656906,44691200
2000-02-08,30.375000,30.718750,29.500000,29.781250,26.490126,55718000
2000-02-09,30.031250,30.656250,29.406250,29.968750,26.656906,52471600
2000-02-10,30.000000,31.312500,29.000000,31.156250,27.713177,45288600
2000-02-11,31.250000,32.375000,29.375000,29.843750,26.545721,55774000
2000-02-14,30.437500,31.125000,29.312500,31.093750,27.657583,37599800
2000-02-15,30.812500,31.593750,29.562500,30.687500,27.296230,47971400
2000-02-16,30.500000,31.281250,30.062500,30.625000,27.240635,33489200
2000-02-17,30.875000,31.375000,30.000000,30.812500,27.407425,40392600
2000-02-18,30.843750,31.000000,29.187500,29.281250,26.045383,63888400
2000-02-22,29.562500,30.718750,28.156250,29.656250,26.378944,75546200
2000-02-23,30.093750,31.632799,29.812500,31.531250,28.046734,69664400
2000-02-24,31.593750,32.531250,30.125000,30.968750,27.546400,70963200
2000-02-25,30.937500,35.500000,30.937500,35.312500,31.410124,103186600
2000-02-28,35.625000,38.250000,34.125000,34.312500,30.520636,122316600
2000-02-29,36.687500,37.218750,35.562500,37.125000,33.022331,55586400
2000-03-01,36.875000,37.250000,35.375000,35.750000,31.799276,44934400
2000-03-02,36.750000,36.781250,33.937500,34.250000,30.465029,52311000
2000-03-03,35.562500,37.562500,35.085899,37.500000,33.355862,47974400
2000-03-06,37.406250,38.468750,36.187500,37.875000,33.689434,45520600
2000-03-07,38.312500,40.000000,37.187500,37.468750,33.328098,53982200
2000-03-08,38.687500,41.781250,37.500000,41.562500,36.969437,62781200
2000-03-09,42.156250,42.500000,40.062500,42.000000,37.358589,56476400
2000-03-10,42.000000,42.031250,40.125000,40.812500,36.302330,44699800
2000-03-13,39.250000,41.812500,38.398399,39.375000,35.023670,65803200
2000-03-14,40.937500,41.875000,38.250000,38.500000,34.245380,72364000
2000-03-15,42.000000,42.500000,38.500000,39.312500,34.968075,144810400
2000-03-16,40.343750,41.281250,38.343750,40.968750,36.441299,95532400
2000-03-17,40.875000,41.000000,39.750000,39.906250,35.496223,66055200
2000-03-20,40.250000,40.312500,38.781250,39.062500,34.745701,47183600
2000-03-21,38.937500,40.437500,38.000000,40.343750,35.885372,52621400
2000-03-22,40.500000,42.187500,39.437500,42.031250,37.386383,53197600
2000-03-23,41.562500,44.000000,41.281250,43.437500,38.637226,50803800
2000-03-24,43.406250,44.843750,43.218750,43.500000,38.692818,52821600
2000-03-27,44.531250,44.656250,43.468750,44.218750,39.332153,32597200
2000-03-28,43.812500,45.000000,42.750000,43.281250,38.498257,36039200
2000-03-29,43.031250,43.062500,41.031250,41.250000,36.691471,51966200
2000-03-30,39.250000,42.250000,39.000000,39.218750,34.884693,70986000
2000-03-31,40.093750,40.781250,38.000000,39.031250,34.717915,79842000
2000-04-03,39.312500,40.312500,37.500000,38.437500,34.189777,71598000
2000-04-04,39.062500,39.062500,32.539051,37.968750,33.772827,123633800
2000-04-05,36.625000,40.500000,36.273399,39.125000,34.801300,73736800
2000-04-06,40.312500,41.718750,40.062500,41.093750,36.552486,62408200
2000-04-07,41.843750,43.625000,41.500000,43.562500,38.748425,46764600
2000-04-10,43.750000,43.812500,41.125000,41.250000,36.691471,56241200
2000-04-11,40.093750,40.812500,38.406250,38.687500,34.412140,70983800
2000-04-12,38.968750,40.000000,36.468750,36.562500,32.521992,67133000
2000-04-13,37.437500,38.750000,35.875000,35.968750,31.993855,63206800
2000-04-14,34.960899,35.640598,30.125000,31.250000,27.796566,109951400
2000-04-17,30.250000,37.437500,30.085899,37.406250,33.272488,115304800
2000-04-18,37.781250,39.531250,36.875000,39.468750,35.107071,78738800
2000-04-19,39.312500,39.781250,37.125000,37.281250,33.161301,46184200
2000-04-20,36.906250,37.750000,34.937500,35.406250,31.493519,50397800
2000-04-24,33.687500,36.343750,33.500000,36.218750,32.216217,59725600
2000-04-25,37.437500,38.187500,36.312500,37.781250,33.606045,61764200
2000-04-26,38.062500,38.906250,35.531250,36.093750,32.105045,47788800
2000-04-27,35.031250,38.781250,34.968750,38.656250,34.384346,52101000
2000-04-28,39.250000,40.000000,39.062500,39.968750,35.551811,41696600
2000-05-01,39.937500,40.937500,39.375000,39.843750,35.440620,37093400
2000-05-02,39.468750,39.750000,38.687500,38.906250,34.606728,35341000
2000-05-03,38.437500,38.562500,36.062500,37.906250,33.717239,49603200
2000-05-04,37.656250,38.468750,36.500000,37.125000,33.022331,39899800
2000-05-05,37.000000,38.500000,36.875000,38.406250,34.161987,35289600
2000-05-08,37.656250,38.000000,36.031250,36.156250,32.160625,36528400
2000-05-09,36.843750,37.125000,35.625000,36.000000,32.021648,43535200
2000-05-10,35.468750,36.562500,33.750000,33.812500,30.075888,71169800
2000-05-11,34.468750,36.187500,34.000000,36.187500,32.188431,46590200
2000-05-12,36.656250,38.218750,36.531250,37.093750,32.994545,39038200
2000-05-15,37.218750,38.500000,35.312500,38.500000,34.245380,41971800
2000-05-16,38.812500,39.875000,38.531250,39.593750,35.218258,38261400
2000-05-17,38.875000,39.937500,38.125000,39.093750,34.773506,33993600
2000-05-18,39.156250,39.375000,36.218750,36.531250,32.494194,46444600
2000-05-19,36.000000,37.000000,34.750000,35.031250,31.159950,52228800
2000-05-22,35.031250,35.125000,31.375000,33.906250,30.159281,91156000
2000-05-23,33.500000,34.250000,31.187500,31.312500,27.852161,58574000
2000-05-24,30.882799,32.250000,29.062500,32.125000,28.574875,85195200
2000-05-25,32.750000,35.406250,32.500000,33.218750,29.547756,80958000
2000-05-26,33.406250,34.750000,32.531250,33.500000,29.797928,28903800
2000-05-30,34.437500,37.093750,34.281250,37.093750,32.994545,38933000
2000-05-31,36.625000,38.218750,35.875000,35.937500,31.966059,50939800
2000-06-01,36.968750,38.937500,36.750000,38.937500,34.634533,53401000
2000-06-02,40.250000,40.750000,39.250000,40.093750,35.663002,57964800
2000-06-05,39.625000,41.000000,39.500000,40.468750,35.996559,38507200
2000-06-06,40.250000,40.750000,38.125000,38.531250,34.273178,40020000
2000-06-07,38.375000,40.125000,37.781250,40.000000,35.579617,34080800
2000-06-08,40.937500,41.375000,40.125000,41.187500,36.635876,46768600
2000-06-09,41.437500,41.875000,40.937500,41.343750,36.774857,32975200
2000-06-12,41.281250,41.406250,40.187500,40.281250,35.829773,24206000
2000-06-13,39.992149,40.875000,39.031250,40.843750,36.330101,37229400
2000-06-14,40.937500,41.000000,39.375000,39.500000,35.134857,33191800
2000-06-15,39.625000,41.312500,39.562500,41.250000,36.691471,36786800
2000-06-16,40.937500,41.875000,40.531250,40.937500,36.413494,41904400
2000-06-19,41.031250,43.031250,40.625000,43.000000,38.248077,51077200
2000-06-20,43.468750,43.812500,42.250000,43.023399,38.268883,57192600
2000-06-21,40.406250,43.687500,40.156250,43.093750,38.331463,108053800
2000-06-22,42.312500,42.625000,40.687500,40.750000,36.246731,42105600
2000-06-23,40.406250,40.742149,39.281250,39.750000,35.357239,40643000
2000-06-26,40.125000,41.718750,39.625000,41.343750,36.774857,38942400
2000-06-27,41.187500,41.968750,40.843750,41.125000,36.580284,28581600
2000-06-28,41.031250,42.500000,40.843750,41.468750,36.886051,32104800
2000-06-29,41.031250,41.562500,39.781250,40.437500,35.968750,35751800
2000-06-30,40.187500,42.250000,40.000000,42.031250,37.386383,38093000
2000-07-03,40.562500,40.875000,39.437500,40.093750,35.663002,42136200
2000-07-05,38.406250,38.812500,36.093750,36.156250,32.160625,94634200
2000-07-06,35.875000,37.937500,35.875000,37.812500,33.633850,50533000
2000-07-07,37.968750,38.500000,37.750000,37.937500,33.745026,31480200
2000-07-10,37.312500,37.750000,36.437500,37.062500,32.966740,43957600
2000-07-11,36.812500,37.625000,35.562500,36.156250,32.160625,42121400
2000-07-12,36.718750,37.562500,36.500000,37.343750,33.216896,34368400
2000-07-13,37.875000,38.312500,37.375000,37.875000,33.689434,41625400
2000-07-14,38.093750,38.250000,37.562500,38.062500,33.856220,31712000
2000-07-17,37.656250,39.000000,37.031250,38.062500,33.856220,32388800
2000-07-18,37.843750,38.312500,37.031250,37.093750,32.994545,29967000
2000-07-19,37.500000,37.968750,36.500000,36.875000,32.799942,31558600
2000-07-20,37.406250,39.500000,37.375000,39.062500,34.745701,35382000
2000-07-21,38.718750,38.843750,37.531250,37.718750,33.550453,30925000
2000-07-24,38.562500,39.312500,37.468750,37.500000,33.355862,38060200
2000-07-25,37.937500,38.250000,37.156250,38.000000,33.800629,27118200
2000-07-26,37.406250,39.000000,37.031250,38.375000,34.134186,31826400
2000-07-27,37.968750,39.000000,37.500000,37.531250,33.383682,32539000
2000-07-28,37.562500,38.218750,35.531250,36.187500,32.188431,33203400
2000-07-31,35.875000,37.750000,35.687500,37.593750,33.439270,34406400
2000-08-01,37.593750,37.937500,36.437500,36.562500,32.521992,30190800
2000-08-02,36.500000,37.625000,36.187500,36.562500,32.521992,30315000
2000-08-03,36.406250,38.750000,35.812500,38.718750,34.439945,44941200
2000-08-04,39.156250,41.156250,39.062500,40.781250,36.274521,73211600
2000-08-07,40.437500,41.187500,40.375000,40.937500,36.413494,40751400
2000-08-08,40.500000,41.625000,40.406250,41.500000,36.913853,34931800
2000-08-09,41.750000,42.140598,40.593750,40.687500,36.191139,30846000
2000-08-10,40.718750,41.187500,40.000000,40.031250,35.607403,24436000
2000-08-11,39.968750,40.968750,39.625000,40.562500,36.079948,22106800
2000-08-14,40.093750,41.281250,39.937500,41.187500,36.635876,21862200
2000-08-15,40.968750,41.781250,40.562500,40.625000,36.135544,31208800
2000-08-16,40.687500,41.125000,40.531250,40.593750,36.107746,22698200
2000-08-17,40.437500,42.031250,40.406250,41.968750,37.330799,30085000
2000-08-18,41.750000,42.375000,40.562500,40.656250,36.163345,31121200
2000-08-21,41.062500,41.687500,40.382801,41.593750,36.997227,20295600
2000-08-22,41.437500,42.093750,41.093750,41.781250,37.164005,23251600
2000-08-23,41.468750,41.562500,40.500000,41.437500,36.858265,25104800
2000-08-24,41.437500,42.531250,41.343750,42.343750,37.664349,40413200
2000-08-25,42.343750,43.406250,42.250000,42.312500,37.636555,26866600
2000-08-28,42.500000,43.968750,42.468750,43.375000,38.581642,25833600
2000-08-29,43.406250,44.632801,43.281250,43.875000,39.026379,37678600
2000-08-30,43.843750,44.406250,43.562500,44.125000,39.248760,27073400
2000-08-31,44.218750,45.500000,44.218750,45.468750,40.444004,39840000
2000-09-01,46.101551,46.468750,45.437500,46.312500,41.194511,30417800
2000-09-05,46.187500,46.406250,45.281250,45.531250,40.499596,25535800
2000-09-06,45.687500,45.875000,44.531250,44.625000,39.693497,38473000
2000-09-07,45.062500,45.875000,44.750000,45.593750,40.555202,28559000
2000-09-08,45.406250,45.437500,43.250000,43.281250,38.498257,34569400
2000-09-11,43.031250,43.375000,41.187500,41.718750,37.108418,41459600
2000-09-12,41.500000,42.656250,39.531250,39.687500,35.301636,49606000
2000-09-13,38.875000,41.375000,38.468750,40.906250,36.385712,68132400
2000-09-14,43.187500,43.312500,41.125000,42.468750,37.775547,64170600
2000-09-15,40.562500,41.437500,39.000000,39.156250,34.829094,122939600
2000-09-18,39.406250,40.000000,37.375000,38.234348,34.009083,72997800
2000-09-19,38.718750,39.875000,38.062500,39.656250,35.273842,53198600
2000-09-20,39.500000,40.312500,38.750000,39.968750,35.551811,37352200
2000-09-21,39.718750,40.000000,37.750000,39.468750,35.107071,27160000
2000-09-22,37.968750,40.375000,37.750000,40.367149,35.906170,58729400
2000-09-25,40.562500,41.281250,39.375000,39.375000,35.023670,34748600
2000-09-26,39.656250,40.500000,39.312500,39.718750,35.329445,39993400
2000-09-27,40.093750,40.468750,39.000000,39.937500,35.524014,48205600
2000-09-28,39.750000,41.093750,39.187500,40.742149,36.239758,42188600
2000-09-29,40.679649,40.843750,39.125000,39.375000,35.023670,34843000
2000-10-02,39.875000,41.062500,38.859348,39.375000,35.023670,46136800
2000-10-03,39.906250,40.804649,34.375000,34.750000,30.909779,96827800
2000-10-04,33.000000,35.375000,30.250000,34.062500,30.298258,204852000
2000-10-05,34.156250,34.812500,33.250000,34.156250,30.381655,54316000
2000-10-06,34.625000,35.812500,33.437500,33.812500,30.075888,53378400
2000-10-09,33.812500,34.375000,32.562500,33.375000,29.686735,40304000
2000-10-10,33.031250,33.625000,32.250000,32.312500,28.741648,50948400
2000-10-11,31.500000,32.992149,31.000000,31.125000,27.685385,71687200
2000-10-12,31.906250,32.437500,30.875000,31.500000,28.018940,50889400
2000-10-13,31.000000,35.750000,31.000000,35.625000,31.688086,38514000
2000-10-16,36.562500,37.000000,33.375000,34.562500,30.743013,36480500
2000-10-17,35.750000,35.875000,32.875000,33.687500,29.964703,29353900
2000-10-18,31.562500,35.375000,30.500000,33.562500,29.853519,52547900
2000-10-19,36.000000,36.500000,34.625000,36.375000,32.355206,39321000
2000-10-20,36.125000,36.500000,34.937500,35.250000,31.354528,34073400
2000-10-23,35.187500,35.250000,33.375000,34.062500,30.298258,28316300
2000-10-24,35.000000,36.562500,34.500000,35.812500,31.854866,36713000
2000-10-25,36.500000,36.625000,34.000000,34.375000,30.576216,33361600
2000-10-26,34.750000,35.875000,30.937500,34.062500,30.298258,49986600
2000-10-27,34.500000,35.187500,33.000000,34.187500,30.409451,34962500
2000-10-30,33.750000,34.125000,31.375000,31.625000,28.130129,35420300
2000-10-31,32.625000,34.750000,32.500000,33.000000,29.353170,41881000
2000-11-01,32.812500,33.187500,30.375000,31.375000,27.907751,62692100
2000-11-02,32.437500,32.500000,27.250000,29.562500,26.295551,149767500
2000-11-03,31.500000,31.750000,29.500000,30.312500,26.962673,65017500
2000-11-06,30.687500,31.000000,27.500000,27.937500,24.850128,75551500
2000-11-07,28.375000,28.437500,26.500000,26.562500,23.627083,58951000
2000-11-08,27.375000,27.500000,24.500000,24.812500,22.070478,63040000
2000-11-09,24.687500,27.375000,24.062500,27.187500,24.183014,67280700
2000-11-10,26.437500,26.937500,24.875000,25.437500,22.626406,54609400
2000-11-13,25.125000,25.875000,23.500000,24.750000,22.014885,61652800
2000-11-14,27.375000,28.500000,26.500000,28.375000,25.239283,77494300
2000-11-15,28.812500,29.437500,27.703100,28.875000,25.684031,50649700
2000-11-16,28.750000,29.812500,27.250000,27.375000,24.349798,37986600
2000-11-17,26.937500,29.250000,25.250000,28.812500,25.628443,59636000
2000-11-20,24.312500,25.875000,24.000000,24.750000,22.014885,89778400
2000-11-21,24.812500,25.625000,23.500000,23.875000,21.236578,58647400
2000-11-22,23.625000,24.062500,22.062500,22.312500,19.846748,53315300
2000-11-24,23.312500,24.250000,23.125000,24.125000,21.458946,22443900
2000-11-27,25.437500,25.812500,22.875000,23.125000,20.569464,45665200
2000-11-28,23.500000,23.812500,22.250000,22.656200,20.152466,43075300
2000-11-29,23.187500,23.625000,21.812500,22.875000,20.347086,75409600
2000-11-30,21.750000,27.625000,21.500000,26.500000,23.571487,84386200
2000-12-01,26.375000,27.875000,25.500000,26.437500,23.515902,48663500
2000-12-04,26.250000,28.875000,26.187500,28.187500,25.072502,40710400
2000-12-05,29.437500,31.500000,28.875000,31.500000,28.018940,59754700
2000-12-06,31.187500,31.625000,29.312500,30.187500,26.851484,42125600
2000-12-07,29.625000,29.937500,28.125000,28.312500,25.183691,41088300
2000-12-08,30.062500,30.625000,29.250000,30.062500,26.740299,40052600
2000-12-11,30.500000,32.250000,30.000000,31.937500,28.408096,50279700
2000-12-12,31.875000,32.500000,30.406200,30.750000,27.351824,26481200
2000-12-13,31.937500,32.000000,28.250000,28.375000,25.239283,37933600
2000-12-14,29.250000,29.937500,27.250000,27.500000,24.460979,45894400
2000-12-15,29.437500,30.078100,28.187500,28.562500,25.406065,120004000
2000-12-18,30.000000,32.437500,29.937500,32.000000,28.463690,61640100
2000-12-19,31.812500,33.125000,30.125000,30.625000,27.240635,58653700
2000-12-20,28.062500,29.812500,27.500000,28.500000,25.350471,54440500
2000-12-21,27.812500,30.250000,27.312500,29.500000,26.239960,46719700
2000-12-22,30.375000,31.984301,30.000000,31.875000,28.352501,35568200
2000-12-26,31.500000,32.187500,30.000000,30.937500,27.518599,20589500
2000-12-27,30.375000,31.062500,29.375000,30.687500,27.296230,26437500
2000-12-28,30.562500,31.625000,30.375000,31.062500,27.629786,25053600
2000-12-29,30.875000,31.312500,28.687500,29.062500,25.850811,31702200
2001-01-02,29.562500,29.750000,25.625000,26.375000,23.460304,46281000
2001-01-03,25.250000,32.125000,25.250000,32.000000,28.463690,76389600
2001-01-04,31.562500,33.250000,31.000000,32.562500,28.964018,57584400
2001-01-05,32.500000,32.562500,29.625000,30.125000,26.795893,38415200
2001-01-08,30.062500,30.250000,27.562500,29.937500,26.629114,40644600
2001-01-09,30.625000,32.000000,30.250000,31.500000,28.018940,44818600
2001-01-10,30.500000,33.375000,30.250000,32.750000,29.130808,64627400
2001-01-11,32.312500,34.093700,32.250000,33.312500,29.631144,50906600
2001-01-12,33.062500,34.000000,32.000000,32.312500,28.741648,40234100
2001-01-16,33.062500,33.375000,31.062500,31.812500,28.296913,31198700
2001-01-17,33.312500,34.062500,32.750000,33.250000,29.575546,52535000
2001-01-18,33.609299,34.000000,32.812500,33.812500,30.075888,33749200
2001-01-19,34.125000,35.000000,33.625000,34.562500,30.743013,50227100
2001-01-22,33.625000,33.625000,31.328100,31.812500,28.296913,57564400
2001-01-23,31.937500,32.437500,31.312500,31.484301,28.004978,42545700
2001-01-24,32.000000,32.015598,30.000000,30.062500,26.740299,65596100
2001-01-25,30.562500,30.750000,29.500000,29.937500,26.629114,60995500
2001-01-26,29.625000,30.500000,28.750000,30.375000,27.018267,46538900
2001-01-29,30.187500,31.125000,29.812500,30.437500,27.073856,33397000
2001-01-30,30.750000,31.500000,30.125000,30.312500,26.962673,42788300
2001-01-31,30.562500,30.812500,29.062500,29.125000,25.906401,46144400
2001-02-01,29.250000,30.687500,29.125000,30.062500,26.740299,38389200
2001-02-02,29.937500,30.062500,27.687500,27.750000,24.683353,38655400
2001-02-05,27.500000,28.500000,26.500000,27.500000,24.460979,35933100
2001-02-06,27.375000,28.500000,27.187500,27.625000,24.572166,28746300
2001-02-07,27.125000,28.375000,26.500000,27.687500,24.627764,42854400
2001-02-08,28.437500,28.875000,26.687500,27.125000,24.127419,41775000
2001-02-09,25.250000,25.687500,23.250000,23.562500,20.958612,91625000
2001-02-12,23.625000,24.000000,22.500000,23.000000,20.458273,51901400
2001-02-13,23.687500,24.375000,22.500000,22.562500,20.069120,44509700
2001-02-14,23.250000,25.062500,22.687500,25.000000,22.237257,41247400
2001-02-15,25.562500,26.625000,25.187500,25.500000,22.681999,46084700
2001-02-16,24.000000,24.562500,23.187500,24.000000,21.347761,40632200
2001-02-20,24.375000,24.625000,23.000000,23.125000,20.569464,39873200
2001-02-21,22.812500,24.250000,22.062500,23.000000,20.458273,57591900
2001-02-22,23.515600,24.187500,22.437500,23.375000,20.791836,54073600
2001-02-23,22.875000,23.187500,20.562500,22.000000,19.568779,72859000
2001-02-26,22.375000,23.250000,21.562500,23.187500,20.625057,44847400
2001-02-27,22.437500,22.687500,21.562500,21.687500,19.290821,41584600
2001-02-28,21.875000,22.000000,18.812500,19.000000,16.900314,62362300
2001-03-01,19.000000,21.500000,18.750000,21.375000,19.012852,76869400
2001-03-02,16.250000,17.937500,15.750000,16.875000,15.010143,224088800
2001-03-05,17.312500,17.375000,16.687500,17.000000,15.121334,51544000
2001-03-06,17.750000,18.000000,17.375000,17.625000,15.677264,57448400
2001-03-07,18.312500,18.750000,17.812500,18.625000,16.566761,52486500
2001-03-08,18.390600,18.500000,17.312500,17.500000,15.566077,40342100
2001-03-09,17.125000,17.187500,16.125000,16.375000,14.565404,58409900
2001-03-12,16.000000,16.375000,15.062500,15.187500,13.509133,66843000
2001-03-13,15.937500,17.000000,15.375000,16.937500,15.065742,57981600
2001-03-14,16.250000,16.750000,15.562500,16.062500,14.287437,52862100
2001-03-15,16.500000,16.625000,14.500000,14.687500,13.064390,77834800
2001-03-16,14.187500,14.625000,13.500000,14.062500,12.508455,89327600
2001-03-19,14.375000,15.687500,14.187500,15.437500,13.731505,50443200
2001-03-20,15.875000,16.062500,14.312500,14.375000,12.786422,65545100
2001-03-21,14.750000,16.000000,14.250000,14.750000,13.119980,50574600
2001-03-22,15.250000,15.625000,14.375000,15.500000,13.787101,63980900
2001-03-23,16.312500,16.562500,15.671800,15.875000,14.120656,72068300
2001-03-26,16.320000,16.370001,15.400000,15.440000,13.733728,34392600
2001-03-27,16.040001,16.500000,15.460000,16.420000,14.605429,43943800
2001-03-28,16.120001,16.139999,14.580000,15.060000,13.395722,46438000
2001-03-29,14.610000,15.320000,14.030000,14.330000,12.746394,54250500
2001-03-30,14.520000,15.290000,14.320000,14.630000,13.013240,36956100
2001-04-02,15.100000,16.020000,15.010000,15.200000,13.520250,39034400
2001-04-03,14.630000,15.160000,13.100000,13.160000,11.705689,71558000
2001-04-04,13.280000,14.050000,13.000000,13.420000,11.936957,49247500
2001-04-05,14.480000,14.630000,14.000000,14.470000,12.870920,44283900
2001-04-06,14.330000,14.450000,13.310000,13.550000,12.052594,43585800
2001-04-09,14.100000,14.200000,13.630000,14.050000,12.497337,28898900
2001-04-10,14.470000,15.470000,14.250000,14.970000,13.315666,48270800
2001-04-11,15.600000,15.730000,15.010000,15.530000,13.813782,66768000
2001-04-12,15.450000,16.000000,15.340000,15.820000,14.071734,46220500
2001-04-16,16.000000,16.709999,15.600000,15.960000,14.196264,43783600
2001-04-17,15.470000,16.650000,15.410000,16.219999,14.427530,40606700
2001-04-18,17.350000,19.200001,17.000000,17.920000,15.939669,95540700
2001-04-19,19.660000,20.540001,19.320000,20.320000,18.074442,103097600
2001-04-20,20.590000,20.840000,19.320000,19.750000,17.567429,60473500
2001-04-23,18.330000,18.500000,16.920000,17.150000,15.254751,61003400
2001-04-24,16.900000,18.080000,16.719999,16.969999,15.094646,53129800
2001-04-25,17.110001,17.580000,16.650000,17.250000,15.343704,42959000
2001-04-26,18.160000,18.250000,16.799999,16.900000,15.032383,45575700
2001-04-27,17.410000,17.469999,16.670000,17.150000,15.254751,47171900
2001-04-30,17.770000,17.879999,15.870000,16.160000,14.374161,92948800
2001-05-01,16.320000,16.360001,15.520000,16.040001,14.267425,64021600
2001-05-02,16.850000,17.230000,16.000000,17.170000,15.272546,65788100
2001-05-03,16.820000,17.170000,16.209999,16.450001,14.632113,50568500
2001-05-04,16.139999,17.200001,15.960000,17.090000,15.201384,48155400
2001-05-07,17.139999,17.200001,16.510000,16.870001,15.005698,46012500
2001-05-08,17.250000,17.270000,16.540001,17.040001,15.156910,34351300
2001-05-09,16.660000,17.549999,16.459999,17.059999,15.174700,41358100
2001-05-10,17.270000,17.480000,16.379999,16.389999,14.578743,40520200
2001-05-11,16.379999,16.520000,15.860000,15.900000,14.142898,34225400
2001-05-14,16.080000,16.490000,16.000000,16.040001,14.267425,27117300
2001-05-15,16.209999,16.500000,15.680000,15.930000,14.169580,38532000
2001-05-16,15.720000,16.420000,15.450000,16.400000,14.587640,61700300
2001-05-17,16.420000,16.790001,15.950000,16.120001,14.338584,44326500
2001-05-18,16.010000,16.350000,15.880000,16.280001,14.480903,29843000
2001-05-21,16.270000,18.209999,16.190001,18.100000,16.099775,68843600
2001-05-22,18.350000,18.520000,17.459999,17.580000,15.637236,61060300
2001-05-23,17.209999,17.260000,16.750000,16.830000,14.970117,41615300
2001-05-24,16.860001,17.400000,16.320000,17.299999,15.388177,30695500
2001-05-25,16.969999,17.150000,16.420000,16.510000,14.685482,27635500
2001-05-29,16.370001,16.430000,15.440000,15.610000,13.884942,44873200
2001-05-30,15.360000,16.000000,14.450000,14.510000,12.906503,60895300
2001-05-31,14.650000,15.890000,14.600000,15.300000,13.609200,77868700
2001-06-01,15.500000,15.990000,15.260000,15.860000,14.107315,38975400
2001-06-04,16.530001,16.540001,15.930000,16.059999,14.285213,34347900
2001-06-05,16.120001,16.959999,16.090000,16.760000,14.907855,37528800
2001-06-06,16.940001,17.240000,16.799999,17.000000,15.121334,43538700
2001-06-07,16.860001,17.400000,16.610001,17.330000,15.414864,33703600
2001-06-08,17.280001,17.500000,16.920000,17.010000,15.130228,21379300
2001-06-11,17.000000,17.010000,16.020000,16.190001,14.400846,26158600
2001-06-12,16.010000,16.360001,15.340000,16.139999,14.356373,35267300
2001-06-13,16.350000,16.450001,15.340000,15.500000,13.787101,34243200
2001-06-14,15.360000,15.370000,14.700000,14.850000,13.208930,45062500
2001-06-15,14.750000,15.500000,14.660000,15.000000,13.342353,59629800
2001-06-18,15.230000,15.300000,14.620000,14.840000,13.200036,51419000
2001-06-19,17.049999,17.080000,16.440001,16.760000,14.907855,123132300
2001-06-20,16.520000,17.770000,16.440001,17.520000,15.583868,64848800
2001-06-21,17.459999,18.040001,17.299999,17.900000,15.921874,42898000
2001-06-22,17.799999,17.969999,17.350000,17.480000,15.548291,29738200
2001-06-25,17.650000,18.059999,17.510000,17.770000,15.806239,30607400
2001-06-26,17.350000,19.000000,17.010000,18.440001,16.402203,58071400
2001-06-27,18.559999,18.840000,17.700001,18.040001,16.046406,56799800
2001-06-28,18.389999,19.629999,18.290001,19.180000,17.060417,72499100
2001-06-29,19.190001,20.020000,17.799999,19.000000,16.900314,60090400
2001-07-02,19.240000,20.000000,19.070000,19.580000,17.416220,29413600
2001-07-03,19.389999,20.000000,18.780001,19.770000,17.585220,22039400
2001-07-05,19.379999,19.910000,18.900000,18.930000,16.838057,29051400
2001-07-06,18.629999,18.950001,18.040001,18.209999,16.197617,28647000
2001-07-09,18.180000,19.330000,18.100000,18.910000,16.820263,32770400
2001-07-10,19.090000,19.459999,17.559999,17.590000,15.646129,37848700
2001-07-11,17.570000,18.100000,17.459999,18.000000,16.010824,35511200
2001-07-12,18.930000,19.930000,18.200001,19.660000,17.487371,45614700
2001-07-13,19.260000,19.900000,19.100000,19.540001,17.380640,31009700
2001-07-16,19.309999,19.790001,18.510000,18.700001,16.633465,27119500
2001-07-17,18.520000,19.580000,18.459999,19.500000,17.345060,30114100
2001-07-18,18.840000,19.410000,18.580000,18.780001,16.704622,27427000
2001-07-19,19.040001,19.690001,18.570000,19.170000,17.051533,32984700
2001-07-20,19.020000,19.160000,18.700001,19.070000,16.962576,25359300
2001-07-23,19.129999,19.299999,18.100000,18.129999,16.126463,25795800
2001-07-24,18.209999,18.700001,17.879999,18.209999,16.197617,33028800
2001-07-25,18.389999,19.340000,18.309999,19.260000,17.131584,36470800
2001-07-26,19.080000,19.549999,18.680000,19.410000,17.265007,36148800
2001-07-27,19.139999,20.000000,18.750000,19.059999,16.953676,28020000
2001-07-30,19.070000,19.180000,18.450001,18.670000,16.606781,25210800
2001-07-31,18.600000,18.959999,18.040001,18.080000,16.081980,43749700
2001-08-01,18.360001,18.840000,18.100000,18.320000,16.295458,37145400
2001-08-02,18.670000,18.850000,17.980000,18.309999,16.286568,33431000
2001-08-03,18.320000,18.340000,17.900000,18.000000,16.010824,28608900
2001-08-06,17.680000,18.010000,17.309999,17.459999,15.530499,24829900
2001-08-07,17.400000,17.440001,17.010000,17.240000,15.334808,33877700
2001-08-08,17.040001,17.600000,16.150000,16.299999,14.498691,47257900
2001-08-09,16.320000,16.420000,15.850000,15.990000,14.222947,46391600
2001-08-10,15.780000,15.920000,15.000000,15.160000,13.484674,61738800
2001-08-13,15.040000,15.910000,14.770000,15.690000,13.956103,47255700
2001-08-14,15.930000,16.320000,15.460000,15.550000,13.831572,37069400
2001-08-15,15.610000,15.820000,14.960000,15.010000,13.351249,33463100
2001-08-16,14.820000,15.350000,14.670000,15.310000,13.618096,38077500
2001-08-17,14.900000,15.090000,14.630000,14.720000,13.093297,25901300
2001-08-20,14.700000,14.920000,14.420000,14.810000,13.173353,25332300
2001-08-21,14.870000,15.250000,14.080000,14.130000,12.568497,28873200
2001-08-22,14.380000,14.780000,14.020000,14.640000,13.022137,28870500
2001-08-23,14.520000,15.030000,14.000000,14.010000,12.461758,31620300
2001-08-24,14.410000,15.290000,14.110000,15.190000,13.511354,33658100
2001-08-27,15.130000,15.280000,14.750000,14.930000,13.280088,23745200
2001-08-28,14.940000,15.000000,13.980000,14.010000,12.461758,36618900
2001-08-29,14.200000,14.210000,13.240000,13.350000,11.874691,43939900
2001-08-30,13.080000,13.400000,11.820000,12.000000,10.673881,76405600
2001-08-31,12.100000,12.830000,12.040000,12.210000,10.860674,38723800
2001-09-04,12.530000,13.030000,12.010000,12.080000,10.745041,45400800
2001-09-05,12.250000,12.540000,11.620000,12.070000,10.736146,58220600
2001-09-06,11.820000,12.050000,10.850000,10.920000,9.713232,74982200
2001-09-07,10.860000,11.310000,10.550000,11.070000,9.846655,48172100
2001-09-10,10.890000,11.520000,10.850000,11.460000,10.193557,53889500
2001-09-17,10.290000,11.300000,10.240000,11.010000,9.793285,63861900
2001-09-18,10.950000,11.630000,10.700000,11.380000,10.122401,77758800
2001-09-19,11.230000,11.530000,10.260000,11.200000,9.962291,67253400
2001-09-20,10.790000,11.540000,10.740000,11.310000,10.060135,57281700
2001-09-21,10.190000,11.150000,10.160000,10.760000,9.570913,80169100
2001-09-24,11.300000,12.740000,11.250000,12.520000,11.136417,76525500
2001-09-25,12.660000,13.060000,12.150000,12.250000,10.896253,57355300
2001-09-26,12.490000,12.540000,11.920000,12.200000,10.851779,39057600
2001-09-27,11.970000,12.320000,11.770000,12.040000,10.709458,41609600
2001-09-28,12.170000,12.740000,12.070000,12.580000,11.189787,44276500
2001-10-01,12.470000,12.700000,12.180000,12.580000,11.189787,30206800
2001-10-02,12.520000,12.840000,12.340000,12.600000,11.207576,42296100
2001-10-03,12.370000,14.160000,12.230000,13.660000,12.150435,71058700
2001-10-04,14.100000,14.590000,13.610000,13.790000,12.266070,57506300
2001-10-05,13.510000,14.420000,13.370000,14.200000,12.630759,39470600
2001-10-08,13.810000,14.400000,13.630000,13.900000,12.363915,30967900
2001-10-09,14.020000,14.050000,13.420000,13.700000,12.186015,28599600
2001-10-10,13.500000,14.450000,13.380000,14.290000,12.710817,38833200
2001-10-11,14.530000,15.000000,14.500000,14.970000,13.315666,49702400
2001-10-12,14.560000,14.950000,14.200000,14.940000,13.288984,41655100
2001-10-15,14.470000,14.740000,14.210000,14.440000,12.844240,49779400
2001-10-16,14.550000,14.980000,14.390000,14.940000,13.288984,32793500
2001-10-17,15.270000,15.350000,13.630000,13.660000,12.150435,54189200
2001-10-18,13.710000,14.460000,13.590000,14.260000,12.684127,40798900
2001-10-19,14.080000,14.610000,13.850000,14.540000,12.933187,35524500
2001-10-22,14.320000,14.990000,14.210000,14.950000,13.297876,24091900
2001-10-23,15.040000,15.480000,14.800000,15.010000,13.351249,38775600
2001-10-24,14.670000,15.070000,14.430000,14.660000,13.039927,59223700
2001-10-25,14.000000,14.100000,13.260000,13.950000,12.408389,82909100
2001-10-26,13.710000,14.080000,13.400000,13.580000,12.079280,46623900
2001-10-29,13.420000,13.860000,13.210000,13.400000,11.919167,39469900
2001-10-30,13.330000,13.820000,13.100000,13.500000,12.008117,39623500
2001-10-31,13.870000,14.180000,13.470000,13.560000,12.061490,36448300
2001-11-01,13.590000,14.220000,13.420000,14.170000,12.604078,37005300
2001-11-02,14.110000,14.550000,13.900000,14.450000,12.853133,30795000
2001-11-05,14.820000,15.150000,14.600000,14.960000,13.306775,35243400
2001-11-06,14.680000,15.290000,14.440000,15.220000,13.538042,34708200
2001-11-07,15.060000,15.940000,15.000000,15.580000,13.858255,44046600
2001-11-08,15.630000,16.280001,15.220000,15.450000,13.742622,46697600
2001-11-09,15.370000,15.690000,15.180000,15.380000,13.680359,29770800
2001-11-12,15.140000,15.530000,14.640000,15.400000,13.698148,27878300
2001-11-13,15.130000,15.270000,14.280000,14.520000,12.915399,89914000
2001-11-14,14.830000,15.070000,14.200000,14.920000,13.271194,52842700
2001-11-15,14.680000,15.250000,14.500000,14.790000,13.155560,41385800
2001-11-16,14.860000,14.920000,14.370000,14.550000,12.942084,40618100
2001-11-19,14.820000,15.050000,14.500000,14.870000,13.226722,30458900
2001-11-20,14.800000,15.180000,14.540000,14.560000,12.950979,40052100
2001-11-21,14.500000,14.720000,13.970000,14.080000,12.524020,33836400
2001-11-23,14.140000,14.450000,14.080000,14.410000,12.817554,10846300
2001-11-26,14.540000,14.790000,14.450000,14.740000,13.111086,32643100
2001-11-27,14.570000,14.920000,14.230000,14.420000,12.826447,36021500
2001-11-28,14.320000,14.880000,14.070000,14.120000,12.559601,30083900
2001-11-29,14.320000,14.500000,14.000000,14.190000,12.621868,36810100
2001-11-30,14.410000,14.780000,13.680000,14.030000,12.479549,74143100
2001-12-03,13.820000,14.270000,13.650000,13.700000,12.186015,42093800
2001-12-04,13.870000,13.900000,13.320000,13.800000,12.274967,47757100
2001-12-05,14.500000,15.380000,14.450000,15.370000,13.671465,113746800
2001-12-06,15.610000,16.030001,15.500000,15.900000,14.142898,67014700
2001-12-07,15.740000,15.950000,15.550000,15.910000,14.151790,42468600
2001-12-10,15.640000,16.020000,15.250000,15.420000,13.715939,35877600
2001-12-11,15.710000,15.760000,15.100000,15.110000,13.440196,41071500
2001-12-12,15.280000,15.450000,14.750000,15.100000,13.431301,44940700
2001-12-13,14.740000,15.250000,14.390000,14.670000,13.048823,52531500
2001-12-14,14.650000,14.700000,14.310000,14.570000,12.959872,54346500
2001-12-17,14.450000,15.000000,14.400000,14.790000,13.155560,32530700
2001-12-18,15.000000,15.300000,14.910000,15.050000,13.386827,40321500
2001-12-19,14.810000,15.400000,14.780000,14.920000,13.271194,59069000
2001-12-20,14.850000,14.910000,14.400000,14.490000,12.888713,44289800
2001-12-21,14.790000,14.940000,14.350000,14.380000,12.790868,59252900
2001-12-24,14.410000,14.640000,14.230000,14.340000,12.755289,12753700
2001-12-26,14.260000,14.700000,14.080000,14.090000,12.532915,26817000
2001-12-27,14.100000,14.250000,13.870000,13.990000,12.443967,31281100
2001-12-28,14.060000,14.360000,14.010000,14.060000,12.506234,24629700
2001-12-31,14.100000,14.230000,13.800000,13.810000,12.283859,29857600
2002-01-02,13.980000,14.060000,13.800000,13.980000,12.435071,42477900
2002-01-03,14.150000,15.340000,14.100000,15.290000,13.600307,77498300
2002-01-04,15.560000,15.890000,15.250000,15.450000,13.742622,42962600
2002-01-07,15.680000,15.760000,15.270000,15.490000,13.778204,33672400
2002-01-08,15.400000,16.010000,15.390000,15.750000,14.009470,39963400
2002-01-09,16.290001,17.250000,16.230000,16.730000,14.881170,104852700
2002-01-10,16.650000,17.030001,16.360001,16.690001,14.845591,42615900
2002-01-11,16.690001,16.860001,16.200001,16.270000,14.472008,41520900
2002-01-14,16.070000,16.680000,16.030001,16.389999,14.578743,36595900
2002-01-15,16.480000,17.000000,16.400000,16.990000,15.112435,42148200
2002-01-16,16.650000,17.040001,16.510000,16.580000,14.747750,38500400
2002-01-17,16.930000,17.500000,16.790001,17.219999,15.317023,49705700
2002-01-18,16.750000,16.870001,16.440001,16.480000,14.658796,44563400
2002-01-22,16.680000,16.969999,15.920000,15.940000,14.178473,42317200
2002-01-23,16.049999,16.950001,15.830000,16.750000,14.898964,45388000
2002-01-24,17.120001,17.430000,17.030001,17.250000,15.343704,46794400
2002-01-25,16.969999,17.420000,16.670000,16.690001,14.845591,41197100
2002-01-28,16.920000,17.139999,16.750000,16.900000,15.032383,27499800
2002-01-29,16.809999,17.100000,16.290001,16.500000,14.676585,42884700
2002-01-30,16.469999,16.700001,15.820000,16.620001,14.783325,46967300
2002-01-31,17.000000,17.330000,16.650000,17.260000,15.352599,52355800
2002-02-01,16.780001,17.030001,16.330000,16.389999,14.578743,50686200
2002-02-04,16.440001,16.639999,15.910000,16.120001,14.338584,40447500
2002-02-05,15.970000,16.260000,15.780000,15.810000,14.062840,40088800
2002-02-06,16.090000,16.170000,15.650000,16.040001,14.267425,39840500
2002-02-07,15.900000,16.469999,15.740000,15.920000,14.160685,34368100
2002-02-08,15.990000,16.250000,15.360000,16.180000,14.391953,35752800
2002-02-11,16.059999,16.400000,15.930000,16.350000,14.543164,27446200
2002-02-12,16.180000,16.600000,16.000000,16.180000,14.391953,27703500
2002-02-13,16.379999,16.410000,16.040001,16.120001,14.338584,24804300
2002-02-14,16.190001,16.860001,16.080000,16.320000,14.516479,31951400
2002-02-15,16.370001,16.440001,15.410000,15.490000,13.778204,35977500
2002-02-19,15.330000,15.600000,14.510000,14.790000,13.155560,46342700
2002-02-20,15.110000,15.750000,14.950000,15.510000,13.795994,42658600
2002-02-21,15.520000,15.800000,15.240000,15.260000,13.573620,35673800
2002-02-22,15.290000,15.690000,14.720000,15.500000,13.787101,31700700
2002-02-25,15.580000,16.450001,15.520000,16.340000,14.534271,41281500
2002-02-26,16.330000,16.820000,16.270000,16.530001,14.703275,41557900
2002-02-27,16.719999,16.889999,15.990000,16.370001,14.560957,40283300
2002-02-28,16.389999,16.950001,16.379999,16.620001,14.783325,48930600
2002-03-01,16.660000,16.719999,15.550000,15.990000,14.222947,78055500
2002-03-04,13.950000,14.050000,12.950000,13.670000,12.159329,208718700
2002-03-05,13.970000,14.140000,13.670000,13.850000,12.319440,72999800
2002-03-06,13.800000,14.210000,13.630000,14.140000,12.577394,47536200
2002-03-07,14.470000,14.530000,13.720000,14.000000,12.452865,38756800
2002-03-08,14.420000,14.550000,14.100000,14.200000,12.630759,42591600
2002-03-11,14.150000,14.750000,14.040000,14.500000,12.897607,31683800
2002-03-12,14.390000,14.630000,14.240000,14.440000,12.844240,30116900
2002-03-13,14.330000,14.410000,13.860000,13.890000,12.355020,33362500
2002-03-14,13.960000,14.080000,13.380000,13.440000,11.954747,46463700
2002-03-15,12.900000,13.030000,12.590000,12.600000,11.207576,121186000
2002-03-18,12.830000,13.010000,12.470000,12.600000,11.207576,49182600
2002-03-19,12.740000,13.160000,12.700000,12.810000,11.394370,37202500
2002-03-20,12.660000,13.050000,12.520000,12.540000,11.154209,35961200
2002-03-21,12.650000,13.250000,12.440000,13.150000,11.696795,49338700
2002-03-22,13.260000,13.500000,12.770000,12.850000,11.429949,40552600
2002-03-25,12.920000,13.000000,12.500000,12.520000,11.136417,30843100
2002-03-26,12.510000,13.000000,12.460000,12.710000,11.305421,37668400
2002-03-27,12.730000,12.820000,12.550000,12.630000,11.234262,28081700
2002-03-28,12.750000,12.890000,12.590000,12.800000,11.385474,24038700
2002-04-01,12.600000,12.890000,12.500000,12.840000,11.421054,28660500
2002-04-02,12.570000,12.710000,12.470000,12.530000,11.145312,28503600
2002-04-03,12.550000,12.720000,12.320000,12.480000,11.100841,29135700
2002-04-04,12.360000,12.590000,12.040000,12.220000,10.869572,31358700
2002-04-05,12.340000,12.530000,12.030000,12.130000,10.789515,25132200
2002-04-08,11.960000,12.370000,11.770000,12.340000,10.976313,29156800
2002-04-09,12.330000,12.380000,11.830000,11.980000,10.656094,36219100
2002-04-10,11.920000,12.080000,10.860000,11.550000,10.273612,60553900
2002-04-11,11.330000,11.440000,10.910000,10.940000,9.731021,41736500
2002-04-12,11.090000,11.600000,10.920000,11.510000,10.238035,45762600
2002-04-15,11.610000,11.780000,11.290000,11.300000,10.051239,34398400
2002-04-16,11.690000,12.280000,11.540000,12.060000,10.727255,29575900
2002-04-17,12.010000,12.150000,11.680000,11.780000,10.478193,32665700
2002-04-18,11.850000,12.050000,11.590000,11.650000,10.362561,32099900
2002-04-19,11.880000,12.100000,11.750000,11.930000,10.611618,26765600
2002-04-22,11.750000,11.810000,11.330000,11.430000,10.166874,41638100
2002-04-23,11.440000,11.460000,10.880000,11.120000,9.891130,52599600
2002-04-24,11.040000,11.130000,10.500000,10.500000,9.339647,57097300
2002-04-25,10.500000,10.910000,10.450000,10.500000,9.339647,44673800
2002-04-26,10.690000,10.830000,10.100000,10.130000,9.010536,39596300
2002-04-29,10.220000,10.450000,10.130000,10.430000,9.277383,42502700
2002-04-30,10.330000,10.470000,10.000000,10.040000,8.930483,69154400
2002-05-01,9.930000,10.000000,8.880000,9.450000,8.405684,108231800
2002-05-02,9.340000,9.510000,8.150000,8.550000,7.605141,127028400
2002-05-03,8.460000,8.540000,7.840000,8.430000,7.498401,110031900
2002-05-06,8.250000,8.510000,8.150000,8.220000,7.311610,64023900
2002-05-07,8.250000,8.440000,7.500000,8.250000,7.338293,100174400
2002-05-08,8.700000,9.180000,8.520000,9.150000,8.138834,64747900
2002-05-09,9.040000,9.070000,8.410000,8.480000,7.542877,44338200
2002-05-10,8.500000,8.630000,8.000000,8.010000,7.124816,51678300
2002-05-13,8.200000,8.560000,8.080000,8.470000,7.533982,47133400
2002-05-14,8.910000,9.050000,8.570000,8.810000,7.836409,69514000
2002-05-15,8.650000,9.720000,8.550000,9.190000,8.174413,84175000
2002-05-16,9.270000,9.660000,9.190000,9.580000,8.521317,44102600
2002-05-17,9.770000,10.000000,9.380000,9.560000,8.503523,46574200
2002-05-20,9.380000,9.450000,8.600000,9.110000,8.103256,36387600
2002-05-21,9.170000,9.400000,8.740000,8.850000,7.871991,42013800
2002-05-22,8.720000,8.920000,8.440000,8.800000,7.827513,59710300
2002-05-23,9.020000,9.410000,8.800000,9.370000,8.334523,43943400
2002-05-24,9.200000,9.240000,8.790000,8.850000,7.871991,28872400
2002-05-28,9.050000,9.060000,8.570000,8.940000,7.952040,30326100
2002-05-29,8.840000,8.940000,8.400000,8.400000,7.471716,37093300
2002-05-30,8.350000,8.780000,8.250000,8.420000,7.489509,45703700
2002-05-31,8.480000,8.520000,7.840000,7.920000,7.044763,52579400
2002-06-03,7.800000,8.190000,7.270000,7.320000,6.511068,86670000
2002-06-04,7.470000,8.070000,7.250000,7.820000,6.955816,80771800
2002-06-05,7.870000,8.670000,7.590000,8.660000,7.702984,60986500
2002-06-06,8.450000,8.490000,8.060000,8.150000,7.249345,59408000
2002-06-07,7.930000,8.730000,7.870000,8.360000,7.436139,54034000
2002-06-10,8.420000,8.430000,8.080000,8.140000,7.240451,38192900
2002-06-11,8.290000,8.480000,7.970000,8.030000,7.142606,39634900
2002-06-12,7.910000,8.300000,7.730000,8.260000,7.347190,61515800
2002-06-13,8.200000,8.420000,8.080000,8.260000,7.347190,45476900
2002-06-14,8.130000,8.600000,7.940000,8.570000,7.622930,45042200
2002-06-17,8.700000,9.380000,8.670000,9.200000,8.183311,73449200
2002-06-18,9.040000,9.140000,8.700000,8.980000,7.987624,87006200
2002-06-19,9.440000,9.520000,8.530000,8.800000,7.827513,111863800
2002-06-20,8.650000,8.800000,8.370000,8.460000,7.525086,56839400
2002-06-21,8.290000,8.680000,8.080000,8.120000,7.222661,62786500
2002-06-24,8.030000,8.770000,7.930000,8.610000,7.658512,59579000
2002-06-25,8.710000,8.860000,8.320000,8.700000,7.738562,57016100
2002-06-26,8.200000,9.500000,8.150000,9.170000,8.156626,76641800
2002-06-27,9.350000,9.700000,9.110000,9.680000,8.610267,80203600
2002-06-28,9.500000,9.920000,9.350000,9.470000,8.423471,51290300
2002-07-01,9.300000,9.370000,8.930000,9.000000,8.005412,42506500
2002-07-02,8.880000,9.000000,8.610000,8.680000,7.720774,48316200
2002-07-03,8.580000,9.630000,8.540000,9.550000,8.494629,50001600
2002-07-05,9.800000,10.050000,9.760000,9.980000,8.877112,24017600
2002-07-08,9.760000,10.080000,9.240000,9.310000,8.281154,47165100
2002-07-09,9.440000,9.900000,9.340000,9.400000,8.361209,47022800
2002-07-10,9.530000,9.640000,8.950000,8.980000,7.987624,53667200
2002-07-11,8.870000,9.530000,8.710000,9.420000,8.378997,73131400
2002-07-12,9.560000,9.830000,9.420000,9.680000,8.610267,50084300
2002-07-15,9.480000,10.170000,9.400000,10.150000,9.028326,62672400
2002-07-16,9.960000,10.480000,9.880000,9.990000,8.886008,79162800
2002-07-17,10.430000,10.550000,10.000000,10.470000,9.312963,72719600
2002-07-18,10.280000,10.310000,9.950000,10.050000,8.939380,68437400
2002-07-19,9.800000,10.060000,9.490000,9.720000,8.645846,59706300
2002-07-22,9.510000,9.650000,9.170000,9.230000,8.209993,62146800
2002-07-23,9.360000,9.530000,8.760000,8.800000,7.827513,66680100
2002-07-24,8.500000,9.470000,8.360000,9.400000,8.361209,70072800
2002-07-25,9.140000,9.270000,8.760000,9.010000,8.014307,62316200
2002-07-26,9.010000,9.350000,8.820000,9.330000,8.298947,44375500
2002-07-29,9.600000,9.750000,9.310000,9.550000,8.494629,49638500
2002-07-30,9.530000,10.000000,9.440000,9.870000,8.779268,51168000
2002-07-31,9.720000,10.010000,9.580000,10.010000,8.903798,43451400
2002-08-01,9.900000,10.040000,9.480000,9.670000,8.601371,47106200
2002-08-02,9.530000,9.660000,9.050000,9.410000,8.370103,50938500
2002-08-05,9.300000,9.490000,9.000000,9.010000,8.014307,40423800
2002-08-06,9.220000,9.620000,9.100000,9.330000,8.298947,51110000
2002-08-07,9.660000,9.830000,9.200000,9.520000,8.467947,51504200
2002-08-08,9.490000,10.050000,9.410000,10.010000,8.903798,45828500
2002-08-09,9.830000,10.330000,9.780000,9.810000,8.725896,48363200
2002-08-12,9.670000,10.020000,9.640000,9.730000,8.654740,33188100
2002-08-13,9.620000,9.700000,9.060000,9.090000,8.085467,54342800
2002-08-14,9.230000,10.090000,9.190000,10.050000,8.939380,54279100
2002-08-15,10.120000,10.270000,9.850000,10.120000,9.001640,56122100
2002-08-16,9.920000,10.450000,9.890000,10.390000,9.241802,45686200
2002-08-19,10.420000,11.140000,10.320000,10.930000,9.722128,56303000
2002-08-20,10.700000,11.000000,10.540000,10.760000,9.570913,38054800
2002-08-21,10.950000,11.060000,10.550000,10.760000,9.570913,45105100
2002-08-22,10.870000,11.200000,10.600000,11.190000,9.953397,42098900
2002-08-23,11.020000,11.220000,10.580000,10.790000,9.597600,29674700
2002-08-26,10.770000,10.850000,10.260000,10.570000,9.401912,35549500
2002-08-27,10.720000,10.820000,10.100000,10.150000,9.028326,36429100
2002-08-28,10.130000,10.420000,9.850000,9.910000,8.814846,33652200
2002-08-29,9.790000,10.130000,9.650000,9.960000,8.859322,39768600
2002-08-30,9.790000,9.920000,9.520000,9.590000,8.530209,34935200
2002-09-03,9.510000,9.570000,9.000000,9.060000,8.058783,43694600
2002-09-04,9.180000,9.690000,9.150000,9.600000,8.539107,43514400
2002-09-05,9.450000,9.470000,9.110000,9.120000,8.112150,44877700
2002-09-06,9.470000,9.810000,9.410000,9.630000,8.565792,39052400
2002-09-09,9.620000,9.880000,9.400000,9.780000,8.699216,39399100
2002-09-10,9.770000,9.970000,9.460000,9.790000,8.708110,40390100
2002-09-11,9.860000,10.200000,9.770000,9.800000,8.717004,34483500
2002-09-12,9.690000,9.760000,9.430000,9.480000,8.432367,33143900
2002-09-13,9.490000,9.860000,9.430000,9.730000,8.654740,36261100
2002-09-16,9.710000,9.750000,9.050000,9.280000,8.254467,52494500
2002-09-17,9.400000,9.420000,8.780000,9.030000,8.032095,81486100
2002-09-18,8.240000,8.540000,7.810000,8.320000,7.400558,122601600
2002-09-19,8.050000,8.210000,7.950000,8.110000,7.213765,47977300
2002-09-20,8.180000,8.280000,7.960000,7.990000,7.107028,69838300
2002-09-23,7.850000,7.960000,7.490000,7.640000,6.795705,54908300
2002-09-24,7.390000,8.180000,7.300000,8.000000,7.115922,77572000
2002-09-25,8.120000,8.600000,7.960000,8.590000,7.640721,63782200
2002-09-26,8.670000,8.720000,8.200000,8.290000,7.373875,58182400
2002-09-27,8.120000,8.640000,8.090000,8.400000,7.471716,47307400
2002-09-30,8.160000,8.280000,7.300000,7.860000,6.991393,49137600
2002-10-01,7.830000,8.580000,7.780000,8.540000,7.596247,54834900
2002-10-02,8.270000,8.550000,8.190000,8.310000,7.391663,45000700
2002-10-03,8.230000,8.580000,8.140000,8.330000,7.409452,49005300
2002-10-04,8.460000,8.580000,8.200000,8.200000,7.293820,45026100
2002-10-07,8.120000,8.240000,7.650000,7.700000,6.849074,50625700
2002-10-08,7.830000,8.230000,7.790000,8.070000,7.178186,48688300
2002-10-09,7.910000,8.250000,7.800000,8.070000,7.178186,55491400
2002-10-10,8.080000,8.580000,8.020000,8.510000,7.569563,39404700
2002-10-11,8.610000,9.070000,8.510000,9.050000,8.049888,49019800
2002-10-14,8.840000,9.300000,8.740000,9.250000,8.227786,32391600
2002-10-15,9.620000,9.840000,9.350000,9.690000,8.619159,52984900
2002-10-16,9.220000,9.590000,9.220000,9.320000,8.290048,41261700
2002-10-17,9.980000,10.080000,9.730000,9.870000,8.779268,52962900
2002-10-18,9.550000,9.670000,9.230000,9.490000,8.441261,54988200
2002-10-21,9.370000,9.790000,9.270000,9.640000,8.574686,47599300
2002-10-22,9.380000,9.950000,9.330000,9.890000,8.797059,46216500
2002-10-23,9.770000,10.000000,9.640000,9.960000,8.859322,50575400
2002-10-24,9.980000,10.190000,9.820000,9.860000,8.770370,55952100
2002-10-25,9.940000,10.310000,9.910000,10.260000,9.126168,45287900
2002-10-28,10.380000,10.420000,9.950000,10.070000,8.957167,40931700
2002-10-29,10.010000,10.290000,9.670000,9.960000,8.859322,43315700
2002-10-30,9.980000,10.120000,9.830000,10.010000,8.903798,50795900
2002-10-31,9.970000,10.250000,9.800000,10.190000,9.063905,53490400
2002-11-01,10.040000,10.270000,9.690000,10.130000,9.010536,44318000
2002-11-04,10.410000,10.480000,9.910000,10.240000,9.108378,61141500
2002-11-05,10.090000,10.260000,9.990000,10.170000,9.046114,40878800
2002-11-06,10.310000,10.410000,10.070000,10.360000,9.215117,53095100
2002-11-07,10.130000,10.240000,10.000000,10.200000,9.072800,41749500
2002-11-08,10.080000,10.080000,9.540000,9.550000,8.494629,56464000
2002-11-11,9.210000,9.500000,8.970000,9.050000,8.049888,48740600
2002-11-12,9.260000,9.760000,9.130000,9.500000,8.450157,52874400
2002-11-13,9.370000,9.740000,9.360000,9.620000,8.556897,43148800
2002-11-14,9.810000,10.400000,9.790000,10.350000,9.206223,47581000
2002-11-15,10.170000,10.780000,10.110000,10.710000,9.526440,57425300
2002-11-18,10.880000,11.000000,10.250000,10.250000,9.117275,42280500
2002-11-19,10.240000,10.600000,10.050000,10.370000,9.224017,39188600
2002-11-20,10.360000,10.780000,10.250000,10.740000,9.553125,48408600
2002-11-21,10.840000,11.500000,10.820000,11.460000,10.193557,59605500
2002-11-22,11.070000,11.650000,11.020000,11.580000,10.300299,47514400
2002-11-25,11.600000,12.000000,11.530000,11.910000,10.593827,45853800
2002-11-26,11.810000,12.080000,11.550000,11.630000,10.344773,58763800
2002-11-27,11.900000,12.210000,11.480000,12.000000,10.673881,47671800
2002-11-29,12.030000,12.250000,11.950000,12.150000,10.807303,16345800
2002-12-02,12.360000,12.730000,11.820000,11.900000,10.584934,46174700
2002-12-03,11.820000,11.940000,11.250000,11.370000,10.113503,46235500
2002-12-04,11.040000,11.350000,10.740000,11.050000,9.828863,45352900
2002-12-05,11.300000,11.330000,10.650000,10.690000,9.508653,39194600
2002-12-06,10.540000,11.590000,10.450000,11.280000,10.033448,47974500
2002-12-09,11.120000,11.290000,10.510000,10.530000,9.366334,41361800
2002-12-10,10.770000,11.030000,10.630000,10.700000,9.517542,35175200
2002-12-11,10.700000,11.450000,10.610000,11.300000,10.051239,42332500
2002-12-12,11.470000,11.550000,11.050000,11.400000,10.140189,31506500
2002-12-13,11.280000,11.320000,10.630000,10.650000,9.473071,49233800
2002-12-16,10.950000,11.370000,10.810000,11.300000,10.051239,36217200
2002-12-17,11.210000,11.480000,10.860000,11.020000,9.802179,38315200
2002-12-18,10.800000,10.890000,10.410000,10.630000,9.455281,59093700
2002-12-19,11.060000,11.570000,10.800000,11.000000,9.784389,97046000
2002-12-20,11.280000,11.370000,10.550000,10.740000,9.553125,70354000
2002-12-23,10.780000,11.150000,10.620000,11.060000,9.837760,32994600
2002-12-24,10.900000,11.150000,10.850000,10.990000,9.775497,9088400
2002-12-26,11.000000,11.230000,10.780000,10.830000,9.633178,19094500
2002-12-27,10.810000,11.070000,10.750000,10.790000,9.597600,24793900
2002-12-30,10.870000,11.020000,10.730000,10.940000,9.731021,29686300
2002-12-31,10.880000,10.970000,10.780000,10.800000,9.606497,26155500
2003-01-02,10.940000,11.250000,10.800000,11.210000,9.971185,32064900
2003-01-03,11.190000,11.620000,11.120000,11.560000,10.282507,30879500
2003-01-06,11.540000,12.110000,11.540000,11.960000,10.638303,45324400
2003-01-07,11.890000,12.800000,11.760000,12.690000,11.287631,72764800
2003-01-08,12.570000,12.650000,12.070000,12.120000,10.780618,53623200
2003-01-09,12.460000,13.180000,12.400000,13.010000,11.572268,71178800
2003-01-10,12.660000,13.250000,12.490000,13.070000,11.625636,52033600
2003-01-13,13.300000,13.360000,12.830000,12.930000,11.501109,40588200
2003-01-14,12.880000,13.200000,12.800000,13.110000,11.661217,39310400
2003-01-15,13.150000,13.240000,12.460000,12.530000,11.145312,41972100
2003-01-16,12.510000,12.800000,12.100000,12.170000,10.825096,50428400
2003-01-17,11.680000,11.740000,11.420000,11.440000,10.175767,55319200
2003-01-21,11.590000,11.920000,11.470000,11.570000,10.291402,36345400
2003-01-22,11.590000,12.140000,11.450000,11.620000,10.335875,45273300
2003-01-23,12.050000,12.590000,11.890000,12.460000,11.083047,46467100
2003-01-24,12.410000,12.440000,11.670000,11.770000,10.469296,45555000
2003-01-27,11.800000,12.060000,11.600000,11.930000,10.611618,44095200
2003-01-28,12.150000,12.160000,11.710000,11.970000,10.647197,36313900
2003-01-29,11.780000,12.190000,11.550000,12.020000,10.691673,36287500
2003-01-30,12.080000,12.480000,11.690000,11.750000,10.451510,38272500
2003-01-31,11.590000,12.180000,11.500000,12.030000,10.700568,48082000
2003-02-03,12.010000,12.140000,11.890000,12.010000,10.682778,30451300
2003-02-04,11.850000,12.130000,11.520000,11.730000,10.433721,47845200
2003-02-05,11.880000,12.040000,11.500000,11.520000,10.246928,41316900
2003-02-06,11.510000,11.720000,11.330000,11.530000,10.255820,39066500
2003-02-07,11.740000,11.900000,11.260000,11.340000,10.086818,43943700
2003-02-10,11.410000,11.800000,11.380000,11.750000,10.451510,33763500
2003-02-11,11.840000,12.140000,11.720000,11.910000,10.593827,46126300
2003-02-12,11.820000,11.950000,11.490000,11.500000,10.229136,39650300
2003-02-13,11.560000,11.690000,11.350000,11.540000,10.264715,34557500
2003-02-14,11.560000,11.920000,11.350000,11.700000,10.407034,41473100
2003-02-18,11.900000,12.440000,11.790000,12.420000,11.047471,40391400
2003-02-19,12.330000,12.370000,12.120000,12.320000,10.958520,34828800
2003-02-20,12.390000,12.470000,12.230000,12.310000,10.949624,31167700
2003-02-21,12.180000,12.440000,11.870000,12.390000,11.020787,44233400
2003-02-24,12.190000,12.450000,11.810000,11.820000,10.513773,45766300
2003-02-25,11.640000,12.010000,11.480000,11.940000,10.620513,47223800
2003-02-26,11.910000,12.100000,11.670000,11.720000,10.424827,40775700
2003-02-27,11.910000,12.090000,11.730000,11.890000,10.576039,36829700
2003-02-28,11.890000,12.140000,11.830000,11.960000,10.638303,35480000
2003-03-03,12.200000,12.200000,11.640000,11.690000,10.398142,34375200
2003-03-04,11.740000,11.860000,11.550000,11.630000,10.344773,37421000
2003-03-05,11.380000,11.410000,10.990000,11.170000,9.935604,64571400
2003-03-06,11.180000,11.350000,11.020000,11.160000,9.926711,37140800
2003-03-07,10.940000,11.300000,10.840000,11.060000,9.837760,44083500
2003-03-10,10.820000,11.000000,10.670000,10.760000,9.570913,30568300
2003-03-11,10.810000,10.960000,10.650000,10.680000,9.499754,36460600
2003-03-12,10.650000,11.060000,10.640000,11.000000,9.784389,41539800
2003-03-13,11.310000,11.940000,11.190000,11.900000,10.584934,57891600
2003-03-14,11.890000,12.050000,11.650000,11.940000,10.620513,51565800
2003-03-17,11.710000,12.450000,11.600000,12.350000,10.985206,56316800
2003-03-18,12.370000,12.450000,12.060000,12.250000,10.896253,58587300
2003-03-19,11.650000,11.830000,11.100000,11.310000,10.060135,123560800
2003-03-20,11.430000,11.600000,11.110000,11.500000,10.229136,55821400
2003-03-21,11.690000,11.830000,11.270000,11.350000,10.095716,65517600
2003-03-24,11.140000,11.300000,10.990000,11.030000,9.811075,42180200
2003-03-25,11.190000,11.490000,11.070000,11.300000,10.051239,41673400
2003-03-26,11.340000,11.580000,11.250000,11.440000,10.175767,38346100
2003-03-27,11.300000,11.510000,11.230000,11.360000,10.104609,29790500
2003-03-28,11.250000,11.390000,11.100000,11.100000,9.873343,27751300
2003-03-31,10.830000,11.090000,10.820000,10.850000,9.650972,44908800
2003-04-01,10.880000,10.910000,10.650000,10.760000,9.570913,50467600
2003-04-02,11.060000,11.560000,10.900000,11.460000,10.193557,48276800
2003-04-03,11.820000,11.860000,11.540000,11.620000,10.335875,44264100
2003-04-04,11.660000,11.740000,11.000000,11.370000,10.113503,34937000
2003-04-07,11.900000,12.510000,11.680000,11.710000,10.415929,45510400
2003-04-08,11.670000,11.740000,11.480000,11.500000,10.229136,34791300
2003-04-09,11.620000,11.640000,11.160000,11.170000,9.935604,39120000
2003-04-10,11.190000,11.450000,11.070000,11.370000,10.113503,31242200
2003-04-11,11.520000,11.690000,11.200000,11.290000,10.042344,27457400
2003-04-14,11.330000,11.710000,11.230000,11.660000,10.371456,28588700
2003-04-15,11.530000,11.750000,11.460000,11.540000,10.264715,33429700
2003-04-16,11.760000,11.950000,11.560000,11.580000,10.300299,41489400
2003-04-17,11.550000,12.010000,11.460000,12.000000,10.673881,35670800
2003-04-21,11.980000,12.190000,11.800000,11.840000,10.531563,29742500
2003-04-22,11.790000,12.190000,11.700000,12.130000,10.789515,33697200
2003-04-23,11.930000,12.080000,11.870000,12.000000,10.673881,30255100
2003-04-24,11.830000,12.090000,11.760000,12.030000,10.700568,31261600
2003-04-25,11.960000,12.020000,11.770000,11.790000,10.487089,26159300
2003-04-28,11.800000,12.040000,11.660000,11.970000,10.647197,29737500
2003-04-29,11.950000,12.200000,11.930000,12.020000,10.691673,31540200
2003-04-30,11.960000,12.030000,11.810000,11.880000,10.567142,40601500
2003-05-01,11.850000,11.990000,11.740000,11.920000,10.602724,26984400
2003-05-02,11.790000,12.240000,11.790000,12.200000,10.851779,35190700
2003-05-05,12.190000,12.300000,12.060000,12.080000,10.745041,34043100
2003-05-06,11.980000,12.550000,11.930000,12.410000,11.038571,44153800
2003-05-07,12.360000,12.550000,12.140000,12.190000,10.842883,45258000
2003-05-08,12.000000,12.360000,12.000000,12.100000,10.762835,34438600
2003-05-09,12.240000,12.500000,12.200000,12.420000,11.047471,33759800
2003-05-12,12.290000,12.530000,12.200000,12.460000,11.083047,33784200
2003-05-13,12.360000,12.650000,12.320000,12.420000,11.047471,34690400
2003-05-14,12.600000,12.640000,12.340000,12.530000,11.145312,34511800
2003-05-15,12.600000,13.010000,12.560000,12.910000,11.483317,45269100
2003-05-16,12.910000,13.000000,12.470000,12.560000,11.172000,34563400
2003-05-19,12.450000,12.620000,12.100000,12.170000,10.825096,32926600
2003-05-20,12.210000,12.280000,12.010000,12.160000,10.816200,33688700
2003-05-21,12.120000,12.220000,11.970000,12.100000,10.762835,35936400
2003-05-22,12.130000,12.410000,12.120000,12.300000,10.940730,26953500
2003-05-23,12.220000,12.300000,12.060000,12.100000,10.762835,25251500
2003-05-27,12.030000,12.740000,11.980000,12.650000,11.252048,35590200
2003-05-28,12.810000,13.400000,12.700000,13.260000,11.794641,78128000
2003-05-29,13.070000,13.280000,12.810000,12.830000,11.412163,50293400
2003-05-30,12.950000,13.250000,12.890000,13.010000,11.572268,43628800
2003-06-02,13.210000,13.250000,12.760000,12.800000,11.385474,41425900
2003-06-03,12.860000,13.160000,12.760000,13.020000,11.581161,33190800
2003-06-04,13.110000,13.700000,13.000000,13.580000,12.079280,53947300
2003-06-05,13.400000,13.570000,13.280000,13.360000,11.883589,37461900
2003-06-06,13.640000,13.950000,12.950000,13.090000,11.643428,102963900
2003-06-09,13.130000,13.250000,12.710000,12.860000,11.438843,51279400
2003-06-10,13.050000,13.090000,12.860000,13.020000,11.581161,40820000
2003-06-11,13.210000,13.420000,13.030000,13.270000,11.803535,41013300
2003-06-12,13.400000,13.480000,13.100000,13.330000,11.856905,40907500
2003-06-13,13.920000,14.000000,13.360000,13.480000,11.990325,81322400
2003-06-16,13.620000,13.900000,13.300000,13.650000,12.141539,31357300
2003-06-17,13.740000,13.770000,13.280000,13.350000,11.874691,36730100
2003-06-18,13.290000,13.540000,13.260000,13.420000,11.936957,49885300
2003-06-19,13.350000,13.510000,13.260000,13.340000,11.865800,39496600
2003-06-20,13.520000,13.610000,12.860000,12.930000,11.501109,51764300
2003-06-23,12.950000,13.050000,12.650000,12.770000,11.358789,30410900
2003-06-24,12.860000,13.010000,12.600000,12.650000,11.252048,30663200
2003-06-25,12.650000,12.810000,12.350000,12.380000,11.011891,26269000
2003-06-26,12.520000,12.610000,12.150000,12.520000,11.136417,30859200
2003-06-27,12.550000,12.690000,12.240000,12.430000,11.056364,29954600
2003-06-30,12.490000,12.550000,12.000000,12.010000,10.682778,42454900
2003-07-01,12.040000,12.380000,11.740000,12.330000,10.967413,45514700
2003-07-02,12.480000,12.750000,12.320000,12.450000,11.074152,40358900
2003-07-03,12.330000,12.520000,12.120000,12.180000,10.833991,15602700
2003-07-07,12.360000,12.760000,12.290000,12.570000,11.180889,29498700
2003-07-08,12.600000,12.880000,12.550000,12.730000,11.323209,43898700
2003-07-09,12.920000,13.050000,12.600000,12.670000,11.269840,33649900
2003-07-10,12.510000,12.740000,12.410000,12.600000,11.207576,41053100
2003-07-11,12.600000,12.880000,12.580000,12.840000,11.421054,30605400
2003-07-14,12.940000,13.090000,12.530000,12.640000,11.243156,28583900
2003-07-15,12.850000,12.890000,12.540000,12.630000,11.234262,34859600
2003-07-16,12.690000,12.710000,12.300000,12.410000,11.038571,30646000
2003-07-17,12.220000,12.310000,12.030000,12.090000,10.753934,29515500
2003-07-18,12.100000,12.160000,11.990000,12.080000,10.745041,24285200
2003-07-21,12.060000,12.110000,11.590000,11.690000,10.398142,36377800
2003-07-22,11.900000,12.250000,11.820000,12.070000,10.736146,43591000
2003-07-23,12.190000,12.210000,11.830000,12.100000,10.762835,27594900
2003-07-24,12.210000,12.360000,11.650000,11.680000,10.389247,42418200
2003-07-25,11.740000,12.130000,11.600000,12.100000,10.762835,29301700
2003-07-28,12.170000,12.240000,11.800000,11.880000,10.567142,35409100
2003-07-29,11.950000,12.060000,11.690000,11.920000,10.602724,30663400
2003-07-30,12.020000,12.060000,11.810000,11.880000,10.567142,27817400
2003-07-31,12.080000,12.310000,11.880000,11.990000,10.664987,34629900
2003-08-01,11.900000,11.990000,11.730000,11.820000,10.513773,29348000
2003-08-04,11.880000,12.000000,11.670000,11.860000,10.549355,27503500
2003-08-05,11.820000,11.960000,11.620000,11.640000,10.353663,30777600
2003-08-06,11.560000,11.640000,11.430000,11.450000,10.184662,44154700
2003-08-07,11.460000,11.530000,11.180000,11.390000,10.131290,30669300
2003-08-08,11.490000,11.510000,11.170000,11.290000,10.042344,25653500
2003-08-11,11.780000,11.900000,11.600000,11.680000,10.389247,51264000
2003-08-12,11.860000,12.160000,11.810000,12.160000,10.816200,48958700
2003-08-13,12.390000,12.390000,11.800000,11.900000,10.584934,68194900
2003-08-14,11.980000,12.200000,11.880000,12.120000,10.780618,29768000
2003-08-15,12.090000,12.140000,11.960000,12.080000,10.745041,12464200
2003-08-18,12.160000,12.200000,12.090000,12.180000,10.833991,28071100
2003-08-19,12.290000,12.320000,11.980000,12.150000,10.807303,40467800
2003-08-20,12.050000,12.160000,11.960000,12.120000,10.780618,23000600
2003-08-21,12.230000,12.320000,12.050000,12.160000,10.816200,36844900
2003-08-22,12.240000,12.500000,12.150000,12.300000,10.940730,45221100
2003-08-25,12.230000,12.410000,12.190000,12.370000,11.002991,30133800
2003-08-26,12.270000,12.520000,12.030000,12.440000,11.065258,49911800
2003-08-27,12.360000,12.570000,12.310000,12.450000,11.074152,38240700
2003-08-28,12.500000,12.800000,12.480000,12.770000,11.358789,37764900
2003-08-29,12.710000,12.890000,12.640000,12.830000,11.412163,33163800
2003-09-02,12.960000,13.450000,12.940000,13.390000,11.910271,86313000
2003-09-03,13.730000,14.030000,13.580000,13.760000,12.239388,100807000
2003-09-04,13.650000,13.780000,13.510000,13.720000,12.203808,41802700
2003-09-05,13.400000,13.510000,13.000000,13.080000,11.634531,77735500
2003-09-08,13.250000,13.540000,13.230000,13.480000,11.990325,58859800
2003-09-09,13.430000,13.480000,13.260000,13.360000,11.883589,39313700
2003-09-10,13.150000,13.370000,12.790000,12.850000,11.429949,48143700
2003-09-11,13.030000,13.180000,12.860000,12.980000,11.545584,55297300
2003-09-12,12.140000,12.600000,12.050000,12.550000,11.163103,125872200
2003-09-15,12.560000,12.640000,12.380000,12.450000,11.074152,44944600
2003-09-16,12.470000,12.560000,12.410000,12.530000,11.145312,42621000
2003-09-17,12.510000,12.540000,12.220000,12.280000,10.922938,48337000
2003-09-18,12.270000,12.410000,12.140000,12.360000,10.994098,53130900
2003-09-19,12.320000,12.350000,12.070000,12.120000,10.780618,56562500
2003-09-22,12.020000,12.080000,11.870000,11.970000,10.647197,48600400
2003-09-23,12.070000,12.130000,11.970000,12.030000,10.700568,41884000
2003-09-24,12.030000,12.090000,11.600000,11.600000,10.318087,73146100
2003-09-25,11.670000,11.930000,11.530000,11.560000,10.282507,41716800
2003-09-26,11.650000,11.710000,11.390000,11.410000,10.149080,45417900
2003-09-29,11.550000,11.640000,11.360000,11.640000,10.353663,41382800
2003-09-30,11.500000,11.520000,11.210000,11.250000,10.006766,54694100
2003-10-01,11.380000,11.730000,11.350000,11.690000,10.398142,47601100
2003-10-02,11.570000,11.630000,11.370000,11.400000,10.140189,53302900
2003-10-03,11.860000,12.090000,11.710000,11.980000,10.656094,76447800
2003-10-06,12.070000,12.300000,12.040000,12.190000,10.842883,36214900
2003-10-07,12.050000,12.260000,11.960000,12.200000,10.851779,45506900
2003-10-08,12.530000,12.750000,12.380000,12.630000,11.234262,71375900
2003-10-09,12.750000,12.890000,12.310000,12.330000,10.967413,63201300
2003-10-10,12.450000,12.510000,12.290000,12.330000,10.967413,38087200
2003-10-13,12.390000,12.490000,12.210000,12.280000,10.922938,45863300
2003-10-14,12.250000,12.400000,12.160000,12.330000,10.967413,32292100
2003-10-15,12.460000,12.500000,12.030000,12.120000,10.780618,44173200
2003-10-16,12.100000,12.160000,11.860000,11.970000,10.647197,60555300
2003-10-17,11.910000,12.010000,11.680000,11.720000,10.424827,49571700
2003-10-20,11.780000,11.970000,11.760000,11.910000,10.593827,34152800
2003-10-21,12.030000,12.100000,11.920000,11.980000,10.656094,33965400
2003-10-22,11.840000,11.960000,11.700000,11.720000,10.424827,30664800
2003-10-23,11.660000,11.870000,11.600000,11.750000,10.451510,29827900
2003-10-24,11.600000,11.780000,11.520000,11.730000,10.433721,40662500
2003-10-27,11.800000,11.890000,11.610000,11.700000,10.407034,27969800
2003-10-28,11.720000,12.000000,11.550000,11.980000,10.656094,44104200
2003-10-29,11.930000,12.080000,11.760000,11.890000,10.576039,40955000
2003-10-30,12.090000,12.290000,11.920000,12.190000,10.842883,53247200
2003-10-31,12.120000,12.280000,11.960000,11.970000,10.647197,32516500
2003-11-03,12.060000,12.320000,12.020000,12.190000,10.842883,35722600
2003-11-04,12.070000,12.480000,12.040000,12.210000,10.860674,42082700
2003-11-05,12.330000,12.480000,12.190000,12.350000,10.985206,36371900
2003-11-06,12.530000,12.720000,12.200000,12.700000,11.296529,76866900
2003-11-07,12.790000,12.880000,12.430000,12.460000,11.083047,50302100
2003-11-10,12.410000,12.750000,12.350000,12.570000,11.180889,44400800
2003-11-11,12.690000,12.740000,12.400000,12.540000,11.154209,34508000
2003-11-12,12.560000,12.850000,12.540000,12.770000,11.358789,38815500
2003-11-13,12.630000,12.720000,12.460000,12.570000,11.180889,34809000
2003-11-14,12.570000,12.670000,12.270000,12.290000,10.931831,36909100
2003-11-17,12.240000,12.250000,11.980000,12.090000,10.753934,34247700
2003-11-18,12.190000,12.240000,11.780000,11.810000,10.504880,42238700
2003-11-19,11.850000,12.130000,11.790000,12.030000,10.700568,37597900
2003-11-20,11.920000,12.140000,11.770000,11.820000,10.513773,41329600
2003-11-21,11.920000,12.000000,11.750000,11.880000,10.567142,31832800
2003-11-24,12.050000,12.100000,11.920000,12.050000,10.718357,43397800
2003-11-25,12.070000,12.080000,11.860000,11.870000,10.558247,40057100
2003-11-26,12.000000,12.050000,11.860000,12.040000,10.709458,30882000
2003-11-28,12.020000,12.060000,11.980000,12.020000,10.691673,8159500
2003-12-01,12.170000,12.570000,12.160000,12.510000,11.127522,50681500
2003-12-02,12.490000,12.690000,12.350000,12.400000,11.029679,47466000
2003-12-03,12.710000,13.100000,12.650000,12.900000,11.474422,89509200
2003-12-04,12.950000,13.060000,12.820000,12.990000,11.554479,56952500
2003-12-05,12.860000,12.990000,12.710000,12.740000,11.332106,39383800
2003-12-08,12.690000,12.930000,12.640000,12.810000,11.394370,32397300
2003-12-09,12.920000,12.970000,12.510000,12.610000,11.216468,40658700
2003-12-10,12.610000,12.800000,12.600000,12.780000,11.367684,41922500
2003-12-11,12.740000,12.900000,12.720000,12.830000,11.412163,39950200
2003-12-12,12.880000,12.900000,12.690000,12.830000,11.412163,37379900
2003-12-15,13.070000,13.080000,12.650000,12.700000,11.296529,82537400
2003-12-16,12.980000,13.230000,12.750000,13.120000,11.670113,95028600
2003-12-17,13.080000,13.260000,13.050000,13.250000,11.785744,46581000
2003-12-18,13.220000,13.430000,13.200000,13.330000,11.856905,48645300
2003-12-19,13.340000,13.430000,12.980000,13.090000,11.643428,52988700
2003-12-22,12.970000,13.210000,12.920000,13.200000,11.741268,37429800
2003-12-23,13.240000,13.240000,12.980000,13.050000,11.607845,27584700
2003-12-24,12.990000,13.130000,12.950000,12.970000,11.536691,15177900
2003-12-26,12.980000,13.060000,12.950000,13.000000,11.563371,9305200
2003-12-29,12.990000,13.210000,12.960000,13.180000,11.723480,24670600
2003-12-30,13.180000,13.230000,13.050000,13.190000,11.732375,21820800
2003-12-31,13.170000,13.240000,13.050000,13.230000,11.767954,24268300
2004-01-02,13.250000,13.310000,13.110000,13.140000,11.687901,20730800
2004-01-05,13.280000,13.560000,13.260000,13.550000,12.052594,35329600
2004-01-06,13.520000,13.710000,13.400000,13.600000,12.097069,40106000
2004-01-07,13.670000,13.990000,13.590000,13.970000,12.426177,45151100
2004-01-08,13.990000,14.380000,13.750000,14.240000,12.666341,70741300
2004-01-09,14.070000,14.360000,14.000000,14.170000,12.604078,41121800
2004-01-12,14.280000,15.510000,14.240000,14.660000,13.039927,62729400
2004-01-13,14.440000,14.480000,14.040000,14.360000,12.773076,78363800
2004-01-14,14.480000,14.670000,14.390000,14.590000,12.977662,30545500
2004-01-15,14.440000,14.980000,14.440000,14.890000,13.244508,50439200
2004-01-16,14.990000,15.030000,14.670000,14.850000,13.208930,46809800
2004-01-20,14.910000,14.970000,14.560000,14.710000,13.084402,40751300
2004-01-21,14.630000,14.920000,14.510000,14.710000,13.084402,36834500
2004-01-22,14.790000,14.910000,14.420000,14.530000,12.924294,34476800
2004-01-23,14.550000,14.670000,14.350000,14.540000,12.933187,28790500
2004-01-26,14.460000,14.540000,14.280000,14.470000,12.870920,33787100
2004-01-27,14.420000,14.680000,14.180000,14.200000,12.630759,32503900
2004-01-28,14.310000,14.400000,13.860000,13.940000,12.399492,44593900
2004-01-29,14.050000,14.220000,13.730000,14.190000,12.621868,50196100
2004-01-30,14.110000,14.300000,13.780000,13.860000,12.328335,45136500
2004-02-02,13.760000,13.900000,13.510000,13.640000,12.132647,42162300
2004-02-03,13.570000,13.990000,13.520000,13.910000,12.372808,32484300
2004-02-04,13.190000,13.690000,13.120000,13.270000,11.803535,47107800
2004-02-05,13.440000,13.770000,13.320000,13.560000,12.061490,39729800
2004-02-06,13.580000,13.760000,13.360000,13.420000,11.936957,41298900
2004-02-09,13.540000,13.630000,13.250000,13.280000,11.812428,33219100
2004-02-10,13.270000,13.530000,13.260000,13.390000,11.910271,30386400
2004-02-11,13.530000,13.790000,13.330000,13.700000,12.186015,38713100
2004-02-12,13.620000,13.850000,13.510000,13.720000,12.203808,27981100
2004-02-13,13.780000,14.100000,13.660000,13.790000,12.266070,41834100
2004-02-17,13.910000,13.980000,13.730000,13.760000,12.239388,21836800
2004-02-18,13.880000,14.160000,13.710000,14.060000,12.506234,38796400
2004-02-19,14.180000,14.210000,13.770000,13.800000,12.274967,29936900
2004-02-20,13.960000,13.970000,13.540000,13.710000,12.194913,27880000
2004-02-23,13.680000,13.720000,13.220000,13.340000,11.865800,30737700
2004-02-24,13.280000,13.360000,13.040000,13.260000,11.794641,56492900
2004-02-25,13.290000,13.340000,13.080000,13.190000,11.732375,35990900
2004-02-26,13.100000,13.500000,12.860000,13.280000,11.812428,45428900
2004-02-27,13.300000,13.370000,12.860000,12.870000,11.447742,44508600
2004-03-01,13.110000,13.170000,12.880000,13.080000,11.634531,46943200
2004-03-02,13.130000,13.280000,12.950000,12.980000,11.545584,39962100
2004-03-03,12.910000,13.140000,12.890000,13.010000,11.572268,29869200
2004-03-04,12.920000,13.100000,12.890000,13.000000,11.563371,32745100
2004-03-05,12.870000,13.100000,12.710000,12.710000,11.305421,59897400
2004-03-08,12.860000,12.880000,12.320000,12.360000,10.994098,59836100
2004-03-09,12.350000,12.480000,12.130000,12.310000,10.949624,59151200
2004-03-10,12.400000,12.620000,12.310000,12.410000,11.038571,73298000
2004-03-11,12.340000,12.600000,12.170000,12.250000,10.896253,88238400
2004-03-12,12.490000,12.500000,11.950000,12.060000,10.727255,109858800
2004-03-15,12.030000,12.050000,11.580000,11.660000,10.371456,71864700
2004-03-16,11.790000,11.890000,11.370000,11.700000,10.407034,84172400
2004-03-17,11.850000,11.930000,11.680000,11.850000,10.540460,59616200
2004-03-18,11.800000,11.830000,11.560000,11.610000,10.326982,59118700
2004-03-19,11.600000,11.780000,11.490000,11.500000,10.229136,47572800
2004-03-22,11.380000,11.450000,11.150000,11.340000,10.086818,54723000
2004-03-23,11.450000,11.630000,11.300000,11.400000,10.140189,62015900
2004-03-24,11.480000,11.690000,11.300000,11.530000,10.255820,43124500
2004-03-25,11.650000,12.030000,11.630000,11.940000,10.620513,61981700
2004-03-26,11.930000,12.150000,11.900000,11.920000,10.602724,47907200
2004-03-29,12.040000,12.120000,11.960000,12.080000,10.745041,39093100
2004-03-30,11.970000,12.130000,11.840000,12.080000,10.745041,49915300
2004-03-31,12.100000,12.160000,11.950000,12.000000,10.673881,48584200
2004-04-01,11.990000,12.360000,11.960000,12.290000,10.931831,60501700
2004-04-02,12.620000,12.650000,12.400000,12.580000,11.189787,48908400
2004-04-05,12.600000,12.860000,12.550000,12.770000,11.358789,48809700
2004-04-06,12.650000,12.740000,12.420000,12.460000,11.083047,36671400
2004-04-07,12.430000,12.460000,12.220000,12.350000,10.985206,45873800
2004-04-08,12.540000,12.580000,12.300000,12.380000,11.011891,25128300
2004-04-12,12.340000,12.570000,12.320000,12.410000,11.038571,37987000
2004-04-13,12.430000,12.450000,12.230000,12.310000,10.949624,34207400
2004-04-14,12.220000,12.470000,12.210000,12.370000,11.002991,40484800
2004-04-15,12.420000,12.420000,11.980000,12.080000,10.745041,41139700
2004-04-16,12.170000,12.220000,11.910000,11.990000,10.664987,37456900
2004-04-19,12.050000,12.320000,11.970000,12.320000,10.958520,39837500
2004-04-20,12.290000,12.430000,11.990000,12.000000,10.673881,46891200
2004-04-21,11.990000,12.150000,11.870000,12.070000,10.736146,39061300
2004-04-22,11.980000,12.500000,11.950000,12.370000,11.002991,47915400
2004-04-23,12.470000,12.580000,12.350000,12.530000,11.145312,38928500
2004-04-26,12.480000,12.560000,12.200000,12.310000,10.949624,35321200
2004-04-27,12.270000,12.400000,12.100000,12.150000,10.807303,38910400
2004-04-28,12.080000,12.220000,11.770000,11.900000,10.584934,38196000
2004-04-29,11.870000,11.890000,11.340000,11.430000,10.166874,86524700
2004-04-30,11.500000,11.550000,11.220000,11.250000,10.006766,61729600
2004-05-03,11.360000,11.520000,11.200000,11.330000,10.077927,47395000
2004-05-04,11.260000,11.530000,11.170000,11.350000,10.095716,66183600
2004-05-05,11.380000,11.600000,11.350000,11.350000,10.095716,29772000
2004-05-06,11.260000,11.700000,11.250000,11.490000,10.220240,44245700
2004-05-07,11.470000,11.680000,11.400000,11.400000,10.140189,39423200
2004-05-10,11.260000,11.450000,11.260000,11.400000,10.140189,36486800
2004-05-11,11.510000,11.670000,11.430000,11.670000,10.380351,36158300
2004-05-12,11.550000,11.660000,11.350000,11.590000,10.309194,42703600
2004-05-13,11.520000,11.850000,11.500000,11.800000,10.495983,34109400
2004-05-14,11.740000,11.780000,11.460000,11.600000,10.318087,33566500
2004-05-17,11.400000,11.500000,11.300000,11.360000,10.104609,49025700
2004-05-18,11.430000,11.530000,11.370000,11.370000,10.113503,26005300
2004-05-19,11.480000,11.590000,11.290000,11.290000,10.042344,39327800
2004-05-20,11.380000,11.380000,11.150000,11.230000,9.988976,35553700
2004-05-21,11.320000,11.390000,11.180000,11.230000,9.988976,38074300
2004-05-24,11.320000,11.430000,11.280000,11.360000,10.104609,30700600
2004-05-25,11.310000,11.520000,11.180000,11.500000,10.229136,44651300
2004-05-26,11.450000,11.500000,11.280000,11.480000,10.211349,32837400
2004-05-27,11.490000,11.620000,11.370000,11.480000,10.211349,40369500
2004-05-28,11.420000,11.490000,11.320000,11.400000,10.140189,30497100
2004-06-01,11.240000,11.310000,11.050000,11.120000,9.891130,42016100
2004-06-02,11.220000,11.260000,11.080000,11.150000,9.917816,39112300
2004-06-03,11.160000,11.210000,10.850000,10.970000,9.757706,53652200
2004-06-04,11.090000,11.180000,11.010000,11.040000,9.819971,48278700
2004-06-07,11.180000,11.420000,11.130000,11.420000,10.157976,43849600
2004-06-08,11.420000,11.610000,11.340000,11.590000,10.309194,49357800
2004-06-09,11.590000,11.720000,11.500000,11.540000,10.264715,47534000
2004-06-10,11.570000,11.720000,11.530000,11.710000,10.415929,42342500
2004-06-14,11.620000,11.660000,11.450000,11.550000,10.273612,41450900
2004-06-15,11.630000,11.860000,11.610000,11.710000,10.415929,62721200
2004-06-16,11.360000,11.430000,11.230000,11.350000,10.095716,80914200
2004-06-17,11.270000,11.320000,11.120000,11.140000,9.908919,41264700
2004-06-18,11.100000,11.350000,11.050000,11.140000,9.908919,62933800
2004-06-21,11.130000,11.210000,11.110000,11.150000,9.917816,38332300
2004-06-22,11.110000,11.190000,11.050000,11.120000,9.891130,55112100
2004-06-23,11.090000,11.210000,11.080000,11.150000,9.917816,45101400
2004-06-24,11.160000,11.570000,11.140000,11.500000,10.229136,70678600
2004-06-25,11.560000,11.960000,11.510000,11.800000,10.495983,88673100
2004-06-28,11.780000,11.850000,11.600000,11.630000,10.344773,47118600
2004-06-29,11.620000,11.860000,11.580000,11.770000,10.469296,39040900
2004-06-30,11.760000,12.070000,11.640000,11.930000,10.611618,62400000
2004-07-01,11.850000,11.960000,11.610000,11.810000,10.504880,61520000
2004-07-02,11.750000,11.820000,11.620000,11.650000,10.362561,32076700
2004-07-06,11.550000,11.600000,11.140000,11.200000,9.962291,61782900
2004-07-07,11.150000,11.320000,11.130000,11.200000,9.962291,50583800
2004-07-08,11.140000,11.150000,10.860000,10.920000,9.713232,71465200
2004-07-09,11.030000,11.250000,10.980000,11.030000,9.811075,47046600
2004-07-12,11.070000,11.230000,11.010000,11.090000,9.864447,37216900
2004-07-13,11.140000,11.150000,11.000000,11.000000,9.784389,39466700
2004-07-14,10.950000,11.010000,10.680000,10.790000,9.597600,79172000
2004-07-15,10.970000,11.000000,10.690000,10.720000,9.535335,72403300
2004-07-16,10.840000,10.870000,10.210000,10.220000,9.090592,100621100
2004-07-19,10.380000,10.480000,10.290000,10.330000,9.188433,54154100
2004-07-20,10.380000,10.540000,10.270000,10.500000,9.339647,45273400
2004-07-21,10.550000,10.810000,10.330000,10.350000,9.206223,67054800
2004-07-22,10.360000,10.460000,10.120000,10.360000,9.215117,34995200
2004-07-23,10.280000,10.310000,10.030000,10.100000,8.983853,36626900
2004-07-26,10.120000,10.270000,10.030000,10.080000,8.966062,42494100
2004-07-27,10.110000,10.490000,10.100000,10.380000,9.232909,44267700
2004-07-28,10.310000,10.370000,10.050000,10.250000,9.117275,45714900
2004-07-29,10.340000,10.500000,10.270000,10.380000,9.232909,41100200
2004-07-30,10.390000,10.520000,10.350000,10.510000,9.348543,31709700
2004-08-02,10.370000,10.670000,10.330000,10.670000,9.490860,40242900
2004-08-03,10.570000,10.680000,10.520000,10.560000,9.393018,44096400
2004-08-04,10.560000,10.970000,10.520000,10.840000,9.642075,51684300
2004-08-05,10.830000,10.850000,10.540000,10.640000,9.464179,46577100
2004-08-06,10.430000,10.540000,10.190000,10.190000,9.063905,38588500
2004-08-09,10.300000,10.470000,10.200000,10.370000,9.224017,31533900
2004-08-10,10.450000,10.610000,10.310000,10.600000,9.428595,31955300
2004-08-11,10.390000,10.420000,10.090000,10.190000,9.063905,43650500
2004-08-12,10.090000,10.200000,9.780000,9.900000,8.805953,56499100
2004-08-13,9.950000,10.280000,9.930000,10.250000,9.117275,46512000
2004-08-16,10.250000,10.420000,10.200000,10.250000,9.117275,32335500
2004-08-17,10.290000,10.430000,10.120000,10.280000,9.143956,40834000
2004-08-18,10.140000,10.530000,10.120000,10.510000,9.348543,40961900
2004-08-19,10.440000,10.490000,10.340000,10.420000,9.268490,32090200
2004-08-20,10.390000,10.430000,10.300000,10.310000,9.170645,24015500
2004-08-23,10.330000,10.390000,10.220000,10.300000,9.161748,27130700
2004-08-24,10.330000,10.360000,10.150000,10.330000,9.188433,38644600
2004-08-25,10.350000,10.440000,10.260000,10.400000,9.250698,29812200
2004-08-26,10.370000,10.420000,10.210000,10.230000,9.099482,27281500
2004-08-27,10.240000,10.340000,10.230000,10.290000,9.152852,20328400
2004-08-30,10.200000,10.240000,10.080000,10.110000,8.992745,33704600
2004-08-31,10.110000,10.140000,9.820000,9.970000,8.868216,37907800
2004-09-01,9.960000,10.110000,9.940000,10.050000,8.939380,28920000
2004-09-02,10.070000,10.350000,9.970000,10.290000,9.152852,40370000
2004-09-03,10.200000,10.290000,9.970000,10.030000,8.921587,33742000
2004-09-07,10.170000,10.220000,9.980000,10.080000,8.966062,31732100
2004-09-08,9.940000,10.030000,9.860000,9.860000,8.770370,47062500
2004-09-09,9.980000,10.020000,9.900000,9.930000,8.832635,44902800
2004-09-10,10.120000,10.500000,10.040000,10.460000,9.304066,66209200
2004-09-13,10.550000,10.700000,10.510000,10.620000,9.446383,52492300
2004-09-14,10.640000,10.690000,10.460000,10.550000,9.384121,72170200
2004-09-15,11.090000,11.410000,11.030000,11.330000,10.077927,135089500
2004-09-16,11.250000,11.400000,11.170000,11.230000,9.988976,57893500
2004-09-17,11.250000,11.580000,11.230000,11.510000,10.238035,59258000
2004-09-20,11.350000,11.550000,11.310000,11.400000,10.140189,40527500
2004-09-21,11.670000,11.680000,11.340000,11.410000,10.149080,44463000
2004-09-22,11.280000,11.390000,11.100000,11.140000,9.908919,55341300
2004-09-23,11.160000,11.240000,11.020000,11.050000,9.828863,40709000
2004-09-24,11.120000,11.210000,11.010000,11.040000,9.819971,30796100
2004-09-27,10.980000,11.280000,10.930000,11.190000,9.953397,40616600
2004-09-28,11.240000,11.360000,11.090000,11.360000,10.104609,45610200
2004-09-29,11.340000,11.520000,11.280000,11.430000,10.166874,41868100
2004-09-30,11.420000,11.450000,11.240000,11.280000,10.033448,49604900
2004-10-01,11.650000,11.950000,11.510000,11.900000,10.584934,69604100
2004-10-04,12.100000,12.180000,11.830000,11.870000,10.558247,66003300
2004-10-05,11.840000,12.210000,11.830000,12.210000,10.860674,46999300
2004-10-06,12.140000,12.260000,12.060000,12.240000,10.887359,44461400
2004-10-07,12.210000,12.420000,12.190000,12.290000,10.931831,50909000
2004-10-08,12.170000,12.470000,12.020000,12.170000,10.825096,45517700
2004-10-11,12.170000,12.270000,12.080000,12.200000,10.851779,25741700
2004-10-12,12.030000,12.230000,11.980000,12.150000,10.807303,35379900
2004-10-13,12.150000,12.170000,11.930000,11.990000,10.664987,40599700
2004-10-14,11.930000,12.110000,11.920000,12.000000,10.673881,28269600
2004-10-15,12.040000,12.250000,12.000000,12.240000,10.887359,41393100
2004-10-18,12.150000,12.460000,12.100000,12.420000,11.047471,33181100
2004-10-19,12.450000,12.540000,12.310000,12.310000,10.949624,44047000
2004-10-20,12.240000,12.420000,12.180000,12.420000,11.047471,35207600
2004-10-21,12.440000,12.470000,12.280000,12.440000,11.065258,40699800
2004-10-22,12.430000,12.480000,12.190000,12.310000,10.949624,33118300
2004-10-25,12.260000,12.330000,12.050000,12.130000,10.789515,33386800
2004-10-26,12.160000,12.300000,12.110000,12.270000,10.914046,33466400
2004-10-27,12.160000,12.720000,12.150000,12.590000,11.198681,43334500
2004-10-28,12.480000,12.770000,12.210000,12.740000,11.332106,31068300
2004-10-29,12.810000,12.810000,12.550000,12.660000,11.260947,34619900
2004-11-01,12.720000,12.870000,12.550000,12.750000,11.341000,27994800
2004-11-02,12.760000,13.000000,12.680000,12.800000,11.385474,40570200
2004-11-03,12.950000,13.000000,12.720000,12.830000,11.412163,33987500
2004-11-04,12.850000,13.140000,12.830000,13.100000,11.652321,37692700
2004-11-05,13.120000,13.280000,13.080000,13.170000,11.714587,34605000
2004-11-08,13.070000,13.200000,13.010000,13.110000,11.661217,21120600
2004-11-09,13.090000,13.380000,13.070000,13.350000,11.874691,32825300
2004-11-10,13.340000,13.500000,13.290000,13.380000,11.901380,40553300
2004-11-11,13.230000,13.280000,12.780000,13.140000,11.687901,48867000
2004-11-12,13.010000,13.400000,12.970000,13.390000,11.910271,41742700
2004-11-15,13.300000,13.310000,12.970000,13.010000,11.572268,35834100
2004-11-16,12.970000,13.040000,12.870000,12.920000,11.492210,29547200
2004-11-17,12.990000,13.210000,12.950000,13.130000,11.679008,28451100
2004-11-18,13.110000,13.150000,12.950000,12.970000,11.536691,25803100
2004-11-19,13.070000,13.160000,12.690000,12.750000,11.341000,30991800
2004-11-22,12.670000,12.750000,12.510000,12.680000,11.278737,41035900
2004-11-23,12.600000,12.810000,12.510000,12.700000,11.296529,27711900
2004-11-24,12.740000,12.860000,12.710000,12.790000,11.376582,19122000
2004-11-26,12.780000,12.790000,12.640000,12.660000,11.260947,9101000
2004-11-29,12.630000,12.790000,12.580000,12.680000,11.278737,32675200
2004-11-30,12.640000,12.810000,12.620000,12.740000,11.332106,32502200
2004-12-01,12.750000,13.090000,12.660000,13.090000,11.643428,46113400
2004-12-02,12.900000,13.070000,12.820000,12.950000,11.518897,27804600
2004-12-03,12.840000,13.110000,12.740000,13.030000,11.590058,69334000
2004-12-06,12.980000,13.510000,12.960000,13.340000,11.865800,55786100
2004-12-07,13.360000,13.570000,13.020000,13.060000,11.616741,41045600
2004-12-08,13.140000,13.420000,13.090000,13.210000,11.750168,39890300
2004-12-09,13.060000,13.400000,13.010000,13.290000,11.821325,35971400
2004-12-10,13.160000,13.450000,13.140000,13.280000,11.812428,32027500
2004-12-13,14.210000,14.870000,13.750000,14.630000,13.013240,181316700
2004-12-14,14.460000,14.610000,14.180000,14.230000,12.657444,78544300
2004-12-15,14.140000,14.180000,13.920000,14.090000,12.532915,73641400
2004-12-16,14.000000,14.170000,13.980000,14.090000,12.532915,53533600
2004-12-17,14.000000,14.170000,13.920000,13.980000,12.435071,62424100
2004-12-20,14.000000,14.100000,13.550000,13.580000,12.079280,53505200
2004-12-21,13.530000,13.900000,13.530000,13.790000,12.266070,50640900
2004-12-22,13.800000,13.900000,13.650000,13.700000,12.186015,35878500
2004-12-23,13.640000,13.780000,13.600000,13.640000,12.132647,20796300
2004-12-27,13.720000,13.780000,13.610000,13.650000,12.141539,28715500
2004-12-28,13.600000,13.890000,13.580000,13.840000,12.310545,34572700
2004-12-29,13.730000,13.870000,13.660000,13.720000,12.203808,42544900
2004-12-30,13.680000,13.940000,13.660000,13.880000,12.346124,37261100
2004-12-31,13.860000,14.030000,13.680000,13.720000,12.203808,43515400
2005-01-03,13.880000,13.890000,13.390000,13.410000,11.928063,60319300
2005-01-04,13.460000,13.480000,12.920000,13.060000,11.616741,80906400
2005-01-05,13.030000,13.260000,13.010000,13.100000,11.652321,42548400
2005-01-06,13.130000,13.350000,13.080000,13.220000,11.759061,55580100
2005-01-07,13.340000,13.450000,13.150000,13.330000,11.856905,45685800
2005-01-10,13.320000,13.450000,13.170000,13.190000,11.732375,47571800
2005-01-11,13.090000,13.390000,13.060000,13.200000,11.741268,63973000
2005-01-12,13.260000,13.490000,13.240000,13.480000,11.990325,53420800
2005-01-13,13.380000,13.670000,13.340000,13.480000,11.990325,56987700
2005-01-14,13.560000,13.760000,13.490000,13.630000,12.123753,42509100
2005-01-18,13.590000,13.900000,13.520000,13.780000,12.257174,60758900
2005-01-19,13.660000,13.800000,13.450000,13.470000,11.981432,51115100
2005-01-20,13.440000,13.680000,13.280000,13.280000,11.812428,45253200
2005-01-21,13.350000,13.490000,13.280000,13.310000,11.839114,40716100
2005-01-24,13.360000,13.500000,13.210000,13.240000,11.776849,37540700
2005-01-25,13.490000,13.740000,13.460000,13.590000,12.088172,48682500
2005-01-26,13.960000,14.010000,13.610000,13.620000,12.114855,78543500
2005-01-27,13.670000,13.980000,13.500000,13.970000,12.426177,61917900
2005-01-28,13.910000,13.950000,13.550000,13.680000,12.168226,47465300
2005-01-31,13.770000,13.890000,13.630000,13.770000,12.248281,38555200
2005-02-01,13.730000,13.760000,13.580000,13.650000,12.141539,43567600
2005-02-02,13.670000,13.700000,13.450000,13.560000,12.061490,42057200
2005-02-03,13.470000,13.550000,13.280000,13.340000,11.865800,39310700
2005-02-04,13.310000,13.700000,13.300000,13.660000,12.150435,35832700
2005-02-07,13.570000,13.610000,13.410000,13.550000,12.052594,43465100
2005-02-08,13.550000,13.600000,13.460000,13.470000,11.981432,28869900
2005-02-09,13.410000,13.480000,13.150000,13.170000,11.714587,42305100
2005-02-10,13.210000,13.240000,13.020000,13.140000,11.687901,41274700
2005-02-11,13.110000,13.390000,13.010000,13.350000,11.874691,50626000
2005-02-14,13.260000,13.380000,13.230000,13.310000,11.839114,34744600
2005-02-15,13.340000,13.460000,13.260000,13.290000,11.821325,43226900
2005-02-16,13.240000,13.460000,13.230000,13.330000,11.856905,28360700
2005-02-17,13.300000,13.380000,12.890000,12.960000,11.527794,44724400
2005-02-18,12.970000,12.990000,12.840000,12.940000,11.510002,34769400
2005-02-22,12.760000,12.870000,12.640000,12.660000,11.260947,50815200
2005-02-23,12.730000,12.990000,12.590000,12.950000,11.518897,40930600
2005-02-24,12.840000,13.120000,12.830000,13.010000,11.572268,39114400
2005-02-25,13.040000,13.140000,12.960000,13.130000,11.679008,29254000
2005-02-28,13.080000,13.250000,12.910000,12.950000,11.518897,37646400
2005-03-01,13.030000,13.240000,12.980000,13.150000,11.696795,47027400
2005-03-02,13.030000,13.200000,12.820000,13.050000,11.607845,49438200
2005-03-03,13.080000,13.170000,12.960000,13.090000,11.643428,35449800
2005-03-04,13.220000,13.460000,13.180000,13.280000,11.812428,55955700
2005-03-07,13.370000,13.760000,13.340000,13.600000,12.097069,54894700
2005-03-08,13.600000,13.800000,13.590000,13.620000,12.114855,38824300
2005-03-09,13.440000,13.640000,13.310000,13.350000,11.874691,38544700
2005-03-10,13.360000,13.420000,13.220000,13.260000,11.794641,28878100
2005-03-11,13.330000,13.380000,13.000000,13.090000,11.643428,36704200
2005-03-14,13.100000,13.250000,13.010000,13.150000,11.696795,30111500
2005-03-15,13.270000,13.290000,13.110000,13.150000,11.696795,34154200
2005-03-16,13.040000,13.210000,12.900000,13.020000,11.581161,44721200
2005-03-17,13.010000,13.340000,12.990000,13.160000,11.705689,43835700
2005-03-18,12.940000,13.010000,12.510000,12.540000,11.154209,153018100
2005-03-21,12.600000,12.690000,12.420000,12.650000,11.252048,57215900
2005-03-22,12.680000,12.740000,12.390000,12.490000,11.109732,50698700
2005-03-23,12.320000,12.590000,12.240000,12.510000,11.127522,69699700
2005-03-24,12.530000,12.550000,12.360000,12.400000,11.029679,34531200
2005-03-28,12.400000,12.580000,12.260000,12.430000,11.056364,35841500
2005-03-29,12.390000,12.520000,12.230000,12.280000,10.922938,35637300
2005-03-30,12.340000,12.630000,12.320000,12.480000,11.100841,35214200
2005-03-31,12.470000,12.670000,12.440000,12.480000,11.100841,32835900
2005-04-01,12.560000,12.720000,12.520000,12.530000,11.145312,38333200
2005-04-04,12.570000,12.730000,12.540000,12.690000,11.287631,48303100
2005-04-05,12.650000,12.700000,12.380000,12.450000,11.074152,42466000
2005-04-06,12.410000,12.560000,12.320000,12.380000,11.011891,30283800
2005-04-07,12.370000,12.480000,12.280000,12.450000,11.074152,40822100
2005-04-08,12.420000,12.530000,12.330000,12.360000,10.994098,38601300
2005-04-11,12.370000,12.420000,12.310000,12.400000,11.029679,24216700
2005-04-12,12.350000,12.530000,12.340000,12.490000,11.109732,41508400
2005-04-13,12.400000,12.490000,12.170000,12.260000,10.905152,34983000
2005-04-14,12.290000,12.360000,12.060000,12.090000,10.753934,49235100
2005-04-15,11.940000,11.970000,11.660000,11.700000,10.407034,62108300
2005-04-18,11.710000,11.970000,11.670000,11.800000,10.495983,42602500
2005-04-19,11.900000,11.960000,11.690000,11.880000,10.567142,48096200
2005-04-20,11.880000,12.030000,11.730000,11.780000,10.478193,55428000
2005-04-21,11.930000,12.200000,11.910000,12.170000,10.825096,51078800
2005-04-22,12.120000,12.170000,11.830000,11.920000,10.602724,43471400
2005-04-25,11.930000,12.110000,11.920000,12.070000,10.736146,32411300
2005-04-26,12.000000,12.300000,11.850000,11.880000,10.567142,30723400
2005-04-27,11.830000,12.000000,11.810000,11.900000,10.584934,26514600
2005-04-28,11.860000,11.900000,11.550000,11.620000,10.335875,39434000
2005-04-29,11.670000,11.680000,11.250000,11.560000,10.282507,41386100
2005-05-02,11.570000,11.680000,11.510000,11.600000,10.318087,27176700
2005-05-03,11.530000,11.730000,11.510000,11.590000,10.309194,39877600
2005-05-04,11.650000,11.870000,11.630000,11.720000,10.424827,37634100
2005-05-05,11.710000,11.770000,11.560000,11.660000,10.371456,44792300
2005-05-06,11.720000,11.800000,11.670000,11.760000,10.460404,27731800
2005-05-09,11.740000,11.850000,11.690000,11.750000,10.451510,28091400
2005-05-10,11.580000,11.720000,11.490000,11.520000,10.246928,36598000
2005-05-11,11.580000,11.760000,11.480000,11.700000,10.407034,32542900
2005-05-12,11.660000,12.020000,11.640000,11.890000,10.576039,62649000
2005-05-13,11.920000,12.390000,11.910000,12.360000,10.994098,69496400
2005-05-16,12.260000,12.450000,12.250000,12.350000,10.985206,41887000
2005-05-17,12.260000,12.280000,11.980000,12.210000,10.860674,61633100
2005-05-18,12.210000,12.430000,12.130000,12.330000,10.967413,44940000
2005-05-19,12.360000,12.640000,12.350000,12.430000,11.056364,40463700
2005-05-20,12.450000,12.640000,12.400000,12.550000,11.163103,25230900
2005-05-23,12.620000,12.770000,12.600000,12.700000,11.296529,47390500
2005-05-24,12.660000,12.860000,12.640000,12.800000,11.385474,43792600
2005-05-25,12.720000,12.790000,12.610000,12.750000,11.341000,32280900
2005-05-26,12.820000,12.980000,12.770000,12.920000,11.492210,31827400
2005-05-27,12.860000,12.900000,12.790000,12.850000,11.429949,21594400
2005-05-31,12.770000,12.870000,12.690000,12.800000,11.385474,28423900
2005-06-01,12.790000,12.970000,12.770000,12.890000,11.465528,33329000
2005-06-02,12.880000,12.990000,12.840000,12.980000,11.545584,33375700
2005-06-03,12.950000,12.960000,12.550000,12.590000,11.198681,49038900
2005-06-06,12.570000,12.720000,12.550000,12.650000,11.252048,29298000
2005-06-07,12.640000,12.800000,12.560000,12.590000,11.198681,34230100
2005-06-08,12.630000,12.750000,12.600000,12.670000,11.269840,35934900
2005-06-09,12.630000,12.730000,12.580000,12.670000,11.269840,30027400
2005-06-10,12.650000,12.850000,12.550000,12.640000,11.243156,28917900
2005-06-13,12.580000,12.790000,12.560000,12.600000,11.207576,29601000
2005-06-14,12.570000,12.640000,12.420000,12.480000,11.100841,36616900
2005-06-15,12.580000,12.700000,12.300000,12.620000,11.225367,42236600
2005-06-16,12.560000,12.630000,12.350000,12.460000,11.083047,40706600
2005-06-17,12.600000,12.640000,12.280000,12.340000,10.976313,58512100
2005-06-20,12.300000,12.550000,12.280000,12.410000,11.038571,34560100
2005-06-21,12.400000,12.590000,12.370000,12.550000,11.163103,25868700
2005-06-22,12.600000,12.700000,12.500000,12.630000,11.234262,31376000
2005-06-23,12.630000,12.840000,12.480000,12.510000,11.127522,40990400
2005-06-24,12.590000,12.660000,12.410000,12.500000,11.118629,34563900
2005-06-27,12.500000,12.630000,12.500000,12.540000,11.154209,29560700
2005-06-28,12.590000,12.920000,12.570000,12.830000,11.412163,49229600
2005-06-29,13.470000,13.790000,13.230000,13.570000,12.070382,155754700
2005-06-30,13.560000,13.630000,13.160000,13.200000,11.741268,73638100
2005-07-01,13.390000,13.400000,13.210000,13.290000,11.821325,40126400
2005-07-05,13.250000,13.310000,12.990000,13.270000,11.803535,43866000
2005-07-06,13.230000,13.660000,13.210000,13.320000,11.848005,60319100
2005-07-07,13.230000,13.350000,13.190000,13.290000,11.821325,50565700
2005-07-08,13.280000,13.570000,13.260000,13.560000,12.061490,36333200
2005-07-11,13.570000,13.740000,13.540000,13.710000,12.194913,37520900
2005-07-12,13.660000,13.890000,13.620000,13.800000,12.274967,30736600
2005-07-13,13.760000,14.000000,13.710000,13.960000,12.417285,34444700
2005-07-14,13.980000,14.100000,13.860000,14.050000,12.497337,45097400
2005-07-15,14.020000,14.110000,13.980000,14.040000,12.488443,43579300
2005-07-18,13.960000,13.990000,13.900000,13.900000,12.363915,41776800
2005-07-19,13.980000,14.510000,13.750000,13.940000,12.399492,36381100
2005-07-20,13.790000,14.080000,13.780000,14.030000,12.479549,33567000
2005-07-21,13.950000,14.050000,13.540000,13.720000,12.203808,41179300
2005-07-22,13.670000,13.840000,13.570000,13.800000,12.274967,27661200
2005-07-25,13.800000,13.900000,13.710000,13.790000,12.266070,18455700
2005-07-26,13.800000,13.960000,13.760000,13.790000,12.266070,24798000
2005-07-27,13.890000,13.950000,13.700000,13.840000,12.310545,22664400
2005-07-28,13.860000,13.900000,13.710000,13.850000,12.319440,18985900
2005-07-29,13.830000,13.860000,13.570000,13.570000,12.070382,27162200
2005-08-01,13.670000,13.690000,13.450000,13.520000,12.025908,25341800
2005-08-02,13.520000,13.690000,13.440000,13.580000,12.079280,28944700
2005-08-03,13.500000,13.520000,13.290000,13.380000,11.901380,31846100
2005-08-04,13.250000,13.380000,13.210000,13.300000,11.830220,30788400
2005-08-05,13.270000,13.360000,13.140000,13.280000,11.812428,25542900
2005-08-08,13.340000,13.420000,13.250000,13.290000,11.821325,24940300
2005-08-09,13.330000,13.440000,13.300000,13.360000,11.883589,21887400
2005-08-10,13.380000,13.570000,13.300000,13.350000,11.874691,29897300
2005-08-11,13.330000,13.470000,13.260000,13.370000,11.892487,25785900
2005-08-12,13.320000,13.360000,13.200000,13.300000,11.830220,31991200
2005-08-15,13.260000,13.380000,13.220000,13.290000,11.821325,37981700
2005-08-16,13.260000,13.350000,13.250000,13.300000,11.830220,32583500
2005-08-17,13.280000,13.330000,13.140000,13.240000,11.776849,29401000
2005-08-18,13.200000,13.270000,13.040000,13.090000,11.643428,28469400
2005-08-19,13.140000,13.220000,13.060000,13.070000,11.625636,22327200
2005-08-22,13.060000,13.200000,12.990000,13.090000,11.643428,22938400
2005-08-23,13.060000,13.180000,12.960000,13.100000,11.652321,26582100
2005-08-24,13.070000,13.120000,12.870000,12.950000,11.518897,34968300
2005-08-25,12.970000,13.060000,12.920000,12.970000,11.536691,23002700
2005-08-26,12.950000,13.000000,12.820000,12.900000,11.474422,21404700
2005-08-29,12.840000,13.170000,12.830000,13.080000,11.634531,24065700
2005-08-30,13.010000,13.070000,12.840000,13.030000,11.590058,24651900
2005-08-31,13.000000,13.030000,12.820000,12.990000,11.554479,41226700
2005-09-01,12.940000,13.400000,12.920000,13.310000,11.839114,48010000
2005-09-02,13.360000,13.560000,13.350000,13.390000,11.910271,30062900
2005-09-06,13.430000,13.620000,13.390000,13.560000,12.061490,21904000
2005-09-07,13.500000,13.580000,13.330000,13.410000,11.928063,21709400
2005-09-08,13.490000,13.530000,13.260000,13.370000,11.892487,21637400
2005-09-09,13.460000,13.480000,13.000000,13.280000,11.812428,26508800
2005-09-12,13.490000,13.500000,13.280000,13.490000,11.999223,63897300
2005-09-13,13.480000,14.000000,13.460000,13.640000,12.132647,52205500
2005-09-14,13.680000,13.750000,13.440000,13.440000,11.954747,42778400
2005-09-15,13.510000,13.530000,13.270000,13.370000,11.892487,35539600
2005-09-16,13.430000,13.470000,13.120000,13.250000,11.785744,139633800
2005-09-19,13.280000,13.390000,13.140000,13.290000,11.821325,34865300
2005-09-20,13.320000,13.570000,13.270000,13.400000,11.919167,50218900
2005-09-21,13.420000,13.470000,13.170000,13.290000,11.821325,41807500
2005-09-22,13.320000,13.620000,13.210000,13.520000,12.025908,50974700
2005-09-23,12.540000,12.600000,12.260000,12.450000,11.074152,171863900
2005-09-26,12.530000,12.550000,12.320000,12.400000,11.029679,59122300
2005-09-27,12.430000,12.460000,12.290000,12.330000,10.967413,37175600
2005-09-28,12.330000,12.340000,12.180000,12.190000,10.842883,44322900
2005-09-29,12.190000,12.350000,12.000000,12.320000,10.958520,52676000
2005-09-30,12.300000,12.550000,12.250000,12.400000,11.029679,47203900
2005-10-03,12.420000,12.570000,12.370000,12.380000,11.011891,29586900
2005-10-04,12.380000,12.450000,12.140000,12.240000,10.887359,41009900
2005-10-05,12.220000,12.250000,12.030000,12.170000,10.825096,34813500
2005-10-06,12.190000,12.280000,11.900000,12.030000,10.700568,45171900
2005-10-07,12.070000,12.100000,11.850000,11.980000,10.656094,39090400
2005-10-10,11.970000,12.070000,11.850000,12.010000,10.682778,29861900
2005-10-11,12.010000,12.210000,11.990000,12.080000,10.745041,45667300
2005-10-12,12.060000,12.250000,12.000000,12.000000,10.673881,38115600
2005-10-13,11.990000,12.220000,11.970000,12.080000,10.745041,27465200
2005-10-14,12.140000,12.350000,12.060000,12.310000,10.949624,32795600
2005-10-17,12.280000,12.590000,12.210000,12.380000,11.011891,39140000
2005-10-18,12.330000,12.470000,12.320000,12.370000,11.002991,25834800
2005-10-19,12.320000,12.590000,11.960000,12.190000,10.842883,58423300
2005-10-20,12.290000,12.410000,12.110000,12.140000,10.798413,47209000
2005-10-21,12.210000,12.380000,12.180000,12.260000,10.905152,35759000
2005-10-24,12.380000,12.850000,12.310000,12.820000,11.403267,57706100
2005-10-25,12.730000,13.050000,12.700000,12.970000,11.536691,51784400
2005-10-26,12.850000,12.980000,12.570000,12.660000,11.260947,43585600
2005-10-27,12.600000,12.730000,12.440000,12.450000,11.074152,29631200
2005-10-28,12.560000,12.770000,12.480000,12.710000,11.305421,33849500
2005-10-31,12.650000,12.780000,12.570000,12.680000,11.278737,41947800
2005-11-01,12.580000,12.860000,12.580000,12.730000,11.323209,24436100
2005-11-02,12.580000,12.660000,12.300000,12.480000,11.100841,50044000
2005-11-03,12.400000,12.410000,11.750000,12.200000,10.851779,111121100
2005-11-04,12.180000,12.640000,12.170000,12.610000,11.216468,44196600
2005-11-07,12.590000,12.640000,12.450000,12.610000,11.216468,29100600
2005-11-08,12.550000,12.650000,12.490000,12.620000,11.225367,25869100
2005-11-09,12.560000,12.620000,12.480000,12.510000,11.127522,23907100
2005-11-10,12.490000,12.710000,12.380000,12.700000,11.296529,31650400
2005-11-11,12.700000,13.030000,12.650000,12.810000,11.394370,30479200
2005-11-14,12.780000,12.940000,12.750000,12.820000,11.403267,23442500
2005-11-15,12.730000,12.800000,12.600000,12.670000,11.269840,27329000
2005-11-16,12.620000,12.630000,12.410000,12.490000,11.109732,31078200
2005-11-17,12.450000,12.630000,12.380000,12.610000,11.216468,42275000
2005-11-18,12.800000,12.820000,12.570000,12.620000,11.225367,33066200
2005-11-21,12.530000,12.650000,12.340000,12.440000,11.065258,41774600
2005-11-22,12.330000,12.490000,12.310000,12.390000,11.020787,46235900
2005-11-23,12.350000,12.670000,12.340000,12.640000,11.243156,34181400
2005-11-25,12.670000,12.770000,12.600000,12.610000,11.216468,7851700
2005-11-28,12.590000,12.600000,12.470000,12.540000,11.154209,23031900
2005-11-29,12.580000,12.800000,12.570000,12.730000,11.323209,28170600
2005-11-30,12.710000,12.810000,12.560000,12.600000,11.207576,34494400
2005-12-01,12.680000,12.920000,12.670000,12.860000,11.438843,30461000
2005-12-02,12.940000,12.950000,12.730000,12.760000,11.349896,28696700
2005-12-05,12.720000,12.740000,12.420000,12.510000,11.127522,44188500
2005-12-06,12.540000,12.630000,12.420000,12.520000,11.136417,31834600
2005-12-07,12.520000,12.580000,12.360000,12.510000,11.127522,40344700
2005-12-08,12.500000,12.520000,12.230000,12.440000,11.065258,74267000
2005-12-09,12.430000,12.580000,12.430000,12.500000,11.118629,44904200
2005-12-12,12.510000,12.860000,12.500000,12.840000,11.421054,47509200
2005-12-13,12.700000,12.860000,12.600000,12.830000,11.412163,40282800
2005-12-14,12.820000,12.900000,12.680000,12.810000,11.394370,36832500
2005-12-15,12.710000,12.850000,12.640000,12.830000,11.412163,39606200
2005-12-16,12.540000,12.730000,11.990000,12.690000,11.287631,203707200
2005-12-19,12.550000,12.620000,12.280000,12.320000,10.958520,88450900
2005-12-20,12.390000,12.420000,12.250000,12.280000,10.922938,88569800
2005-12-21,12.320000,12.320000,12.140000,12.180000,10.833991,42154200
2005-12-22,12.160000,12.420000,12.150000,12.320000,10.958520,64662200
2005-12-23,12.380000,12.510000,12.310000,12.340000,10.976313,28028200
2005-12-27,12.330000,12.410000,12.240000,12.350000,10.985206,20909100
2005-12-28,12.350000,12.440000,12.270000,12.280000,10.922938,21423600
2005-12-29,12.270000,12.360000,12.230000,12.290000,10.931831,21138100
2005-12-30,12.210000,12.400000,12.160000,12.210000,10.860674,22598000
2006-01-03,12.230000,12.800000,12.220000,12.600000,11.207576,56073800
2006-01-04,12.560000,12.780000,12.540000,12.620000,11.225367,56412300
2006-01-05,12.620000,12.920000,12.600000,12.790000,11.376582,52657100
2006-01-06,12.800000,13.150000,12.750000,13.120000,11.670113,95067600
2006-01-09,13.010000,13.090000,12.790000,12.880000,11.456632,48177800
2006-01-10,12.810000,12.810000,12.610000,12.620000,11.225367,43903600
2006-01-11,12.640000,12.680000,12.470000,12.600000,11.207576,60810100
2006-01-12,12.730000,12.740000,12.480000,12.520000,11.136417,43749300
2006-01-13,12.490000,12.540000,12.370000,12.510000,11.127522,33247500
2006-01-17,12.460000,12.540000,12.400000,12.440000,11.065258,22593700
2006-01-18,12.370000,12.390000,12.230000,12.340000,10.976313,44744000
2006-01-19,12.470000,12.600000,12.450000,12.520000,11.136417,41646400
2006-01-20,12.480000,12.530000,12.260000,12.290000,10.931831,53853200
2006-01-23,12.310000,12.500000,12.210000,12.300000,10.940730,36996200
2006-01-24,12.350000,12.390000,12.190000,12.200000,10.851779,48399500
2006-01-25,12.400000,12.560000,12.340000,12.510000,11.127522,92994900
2006-01-26,12.560000,12.600000,12.410000,12.440000,11.065258,63482400
2006-01-27,12.450000,12.530000,12.390000,12.410000,11.038571,61590500
2006-01-30,12.420000,12.650000,12.280000,12.610000,11.216468,62092100
2006-01-31,12.560000,12.590000,12.410000,12.570000,11.180889,53373600
2006-02-01,12.410000,12.650000,12.390000,12.580000,11.189787,54206000
2006-02-02,12.540000,12.580000,12.360000,12.390000,11.020787,41926000
2006-02-03,12.300000,12.380000,12.180000,12.210000,10.860674,63619900
2006-02-06,12.220000,12.290000,12.060000,12.250000,10.896253,61768000
2006-02-07,12.230000,12.390000,12.210000,12.370000,11.002991,51162700
2006-02-08,12.440000,12.630000,12.440000,12.570000,11.180889,54270900
2006-02-09,12.560000,12.800000,12.460000,12.690000,11.287631,107351900
2006-02-10,12.580000,12.800000,12.560000,12.690000,11.287631,59674100
2006-02-13,12.640000,12.720000,12.400000,12.490000,11.109732,37636000
2006-02-14,12.480000,12.490000,12.350000,12.400000,11.029679,47912300
2006-02-15,12.370000,12.500000,12.350000,12.410000,11.038571,37630400
2006-02-16,12.420000,12.490000,12.360000,12.440000,11.065258,29399100
2006-02-17,12.380000,12.440000,12.320000,12.400000,11.029679,35536000
2006-02-21,12.350000,12.380000,12.250000,12.340000,10.976313,41343600
2006-02-22,12.360000,12.490000,12.280000,12.480000,11.100841,40641000
2006-02-23,12.440000,12.540000,12.400000,12.400000,11.029679,39913300
2006-02-24,12.390000,12.490000,12.380000,12.460000,11.083047,31299300
2006-02-27,12.440000,12.510000,12.360000,12.460000,11.083047,38585600
2006-02-28,12.420000,12.580000,12.390000,12.420000,11.047471,43399200
2006-03-01,12.490000,12.830000,12.490000,12.810000,11.394370,72471500
2006-03-02,12.750000,12.920000,12.680000,12.800000,11.385474,63229200
2006-03-03,12.630000,12.930000,12.610000,12.790000,11.376582,52363900
2006-03-06,12.750000,12.960000,12.730000,12.770000,11.358789,48553100
2006-03-07,12.740000,12.920000,12.720000,12.880000,11.456632,36177700
2006-03-08,12.810000,12.950000,12.750000,12.860000,11.438843,38942500
2006-03-09,12.900000,13.000000,12.820000,12.840000,11.421054,48773800
2006-03-10,12.880000,13.000000,12.840000,12.900000,11.474422,38438000
2006-03-13,12.920000,12.950000,12.850000,12.900000,11.474422,24297100
2006-03-14,12.910000,12.980000,12.870000,12.960000,11.527794,44498300
2006-03-15,12.940000,13.320000,12.900000,13.240000,11.776849,76106900
2006-03-16,13.340000,13.540000,13.270000,13.500000,12.008117,81957200
2006-03-17,13.540000,13.720000,13.420000,13.600000,12.097069,70639000
2006-03-20,13.660000,13.870000,13.570000,13.720000,12.203808,123796300
2006-03-21,13.340000,13.900000,13.220000,13.620000,12.114855,144515800
2006-03-22,13.570000,14.000000,13.550000,13.990000,12.443967,83106300
2006-03-23,13.910000,13.990000,13.730000,13.800000,12.274967,51106100
2006-03-24,13.780000,13.830000,13.720000,13.790000,12.266070,35174400
2006-03-27,13.830000,13.940000,13.770000,13.840000,12.310545,36646600
2006-03-28,13.830000,13.850000,13.570000,13.590000,12.088172,47533800
2006-03-29,13.590000,13.810000,13.430000,13.720000,12.203808,55889400
2006-03-30,13.720000,13.850000,13.640000,13.780000,12.257174,50501000
2006-03-31,13.710000,13.850000,13.690000,13.690000,12.177119,33305800
2006-04-03,13.750000,13.860000,13.750000,13.790000,12.266070,26912300
2006-04-04,13.820000,13.910000,13.780000,13.840000,12.310545,30831800
2006-04-05,13.820000,14.000000,13.810000,13.950000,12.408389,70984700
2006-04-06,13.960000,13.960000,13.740000,13.800000,12.274967,32788400
2006-04-07,13.830000,13.910000,13.720000,13.750000,12.230490,29517200
2006-04-10,13.730000,13.850000,13.620000,13.830000,12.301647,28928600
2006-04-11,13.830000,14.000000,13.720000,13.840000,12.310545,44219500
2006-04-12,13.840000,13.900000,13.730000,13.780000,12.257174,29217300
2006-04-13,13.750000,13.770000,13.660000,13.680000,12.168226,29693900
2006-04-17,13.660000,13.830000,13.650000,13.740000,12.221597,28970700
2006-04-18,13.700000,14.010000,13.690000,14.000000,12.452865,41113900
2006-04-19,13.840000,14.340000,13.810000,14.310000,12.728604,58050400
2006-04-20,14.160000,14.310000,14.100000,14.150000,12.586285,32815300
2006-04-21,14.160000,14.450000,14.150000,14.280000,12.701921,56187800
2006-04-24,14.230000,14.670000,14.190000,14.480000,12.879815,61354000
2006-04-25,14.560000,14.830000,14.550000,14.650000,13.031030,58690000
2006-04-26,14.700000,14.740000,14.620000,14.720000,13.093297,47345900
2006-04-27,14.680000,15.210000,14.550000,14.930000,13.280088,108692600
2006-04-28,14.890000,14.950000,14.520000,14.590000,12.977662,67677500
2006-05-01,14.610000,14.960000,14.430000,14.580000,12.968766,41422900
2006-05-02,14.560000,14.580000,14.380000,14.430000,12.835343,29045900
2006-05-03,14.370000,14.490000,14.070000,14.320000,12.737498,40839600
2006-05-04,14.380000,14.470000,14.210000,14.290000,12.710817,21837400
2006-05-05,14.300000,14.570000,14.280000,14.450000,12.853133,26398600
2006-05-08,14.430000,14.550000,14.170000,14.230000,12.657444,29683000
2006-05-09,14.220000,14.280000,14.050000,14.110000,12.550708,21975400
2006-05-10,14.070000,14.370000,14.060000,14.240000,12.666341,23581800
2006-05-11,14.190000,14.280000,13.800000,13.910000,12.372808,31474100
2006-05-12,13.740000,14.220000,13.540000,13.980000,12.435071,39924500
2006-05-15,13.830000,14.030000,13.800000,13.970000,12.426177,26079100
2006-05-16,13.910000,14.220000,13.870000,14.190000,12.621868,42273300
2006-05-17,14.080000,14.110000,13.750000,13.850000,12.319440,47984500
2006-05-18,13.930000,13.990000,13.280000,13.770000,12.248281,46897500
2006-05-19,13.610000,13.930000,13.560000,13.700000,12.186015,46390200
2006-05-22,13.530000,13.720000,13.500000,13.550000,12.052594,29426200
2006-05-23,13.560000,13.640000,13.440000,13.470000,11.981432,27182500
2006-05-24,13.380000,13.870000,13.360000,13.780000,12.257174,32985200
2006-05-25,13.760000,14.110000,13.700000,14.070000,12.515128,37154800
2006-05-26,14.050000,14.180000,13.920000,14.050000,12.497337,18672500
2006-05-30,14.000000,14.190000,13.880000,14.020000,12.470651,26323900
2006-05-31,14.010000,14.250000,13.970000,14.220000,12.648550,34272800
2006-06-01,14.140000,14.240000,13.960000,14.220000,12.648550,37626100
2006-06-02,14.220000,14.280000,14.040000,14.150000,12.586285,22929600
2006-06-05,14.050000,14.110000,13.860000,13.860000,12.328335,22489500
2006-06-06,13.980000,14.000000,13.600000,13.820000,12.292753,31295500
2006-06-07,13.860000,13.880000,13.500000,13.540000,12.043694,30404500
2006-06-08,13.450000,13.590000,13.200000,13.530000,12.034801,50882600
2006-06-09,13.490000,13.540000,13.330000,13.470000,11.981432,26740100
2006-06-12,13.460000,13.580000,13.220000,13.250000,11.785744,36625600
2006-06-13,13.270000,13.540000,13.100000,13.150000,11.696795,36410300
2006-06-14,13.150000,13.290000,13.070000,13.190000,11.732375,27433700
2006-06-15,13.330000,13.840000,13.300000,13.700000,12.186015,47881400
2006-06-16,14.470000,14.920000,14.090000,14.190000,12.621868,115901400
2006-06-19,14.350000,14.560000,14.180000,14.290000,12.710817,35603700
2006-06-20,14.420000,14.480000,14.230000,14.250000,12.675236,29998100
2006-06-21,14.290000,14.900000,14.280000,14.530000,12.924294,58342800
2006-06-22,14.620000,14.700000,14.250000,14.330000,12.746394,48936300
2006-06-23,14.680000,15.070000,14.540000,14.900000,13.253403,72620900
2006-06-26,14.870000,14.930000,14.520000,14.670000,13.048823,32602300
2006-06-27,14.610000,14.670000,14.330000,14.500000,12.897607,41863600
2006-06-28,14.500000,14.630000,14.490000,14.580000,12.968766,25331900
2006-06-29,14.610000,14.860000,14.400000,14.740000,13.111086,52383700
2006-06-30,14.770000,14.970000,14.490000,14.490000,12.888713,49491600
2006-07-03,14.610000,14.810000,14.610000,14.810000,13.173353,16969500
2006-07-05,14.630000,14.770000,14.550000,14.570000,12.959872,29529100
2006-07-06,14.520000,14.640000,14.430000,14.500000,12.897607,28736300
2006-07-07,14.500000,14.980000,14.420000,14.780000,13.146663,53231000
2006-07-10,14.780000,14.980000,14.400000,14.590000,12.977662,32810500
2006-07-11,14.470000,14.580000,14.290000,14.540000,12.933187,35140800
2006-07-12,14.510000,14.590000,14.150000,14.220000,12.648550,26652400
2006-07-13,13.880000,14.270000,13.770000,14.100000,12.541811,52970500
2006-07-14,14.050000,14.390000,13.930000,14.290000,12.710817,40051300
2006-07-17,14.240000,14.470000,14.220000,14.420000,12.826447,32459300
2006-07-18,14.390000,14.810000,14.350000,14.720000,13.093297,52405400
2006-07-19,14.810000,15.210000,14.730000,15.070000,13.404617,66918900
2006-07-20,15.060000,15.240000,14.910000,15.120000,13.449092,48545800
2006-07-21,15.030000,15.290000,14.960000,15.120000,13.449092,57164900
2006-07-24,15.080000,15.170000,14.920000,14.980000,13.324563,47729400
2006-07-25,14.930000,15.060000,14.800000,14.930000,13.280088,36945500
2006-07-26,14.940000,15.190000,14.760000,15.020000,13.360144,35836600
2006-07-27,15.080000,15.190000,14.790000,14.870000,13.226722,37199200
2006-07-28,14.930000,15.120000,14.850000,15.070000,13.404617,25837300
2006-07-31,14.930000,15.030000,14.820000,14.970000,13.315666,35173100
2006-08-01,14.900000,14.940000,14.550000,14.730000,13.102192,33903300
2006-08-02,14.700000,14.940000,14.550000,14.810000,13.173353,33423700
2006-08-03,14.800000,15.030000,14.730000,14.770000,13.137772,31820900
2006-08-04,14.840000,14.870000,14.490000,14.620000,13.004346,35927100
2006-08-07,14.640000,14.690000,14.500000,14.620000,13.004346,31683300
2006-08-08,14.660000,15.000000,14.660000,14.800000,13.164456,42021300
2006-08-09,14.950000,15.250000,14.850000,14.950000,13.297876,50604600
2006-08-10,14.880000,15.270000,14.860000,15.130000,13.457987,34394400
2006-08-11,15.100000,15.160000,14.890000,14.990000,13.333457,19315000
2006-08-14,15.110000,15.500000,15.060000,15.290000,13.600307,36319700
2006-08-15,15.470000,15.750000,15.430000,15.720000,13.982785,47767900
2006-08-16,15.740000,15.750000,15.410000,15.540000,13.822677,49609300
2006-08-17,15.420000,15.950000,15.410000,15.810000,14.062840,46413400
2006-08-18,15.760000,15.810000,15.400000,15.710000,13.973890,33126400
2006-08-21,15.590000,15.790000,15.450000,15.640000,13.911633,28275800
2006-08-22,15.630000,15.650000,15.370000,15.480000,13.769311,39584700
2006-08-23,15.480000,15.490000,15.230000,15.320000,13.626990,37833800
2006-08-24,15.390000,15.500000,15.230000,15.380000,13.680359,41883900
2006-08-25,15.360000,15.630000,15.310000,15.410000,13.707043,28897000
2006-08-28,15.420000,15.650000,15.360000,15.540000,13.822677,28113600
2006-08-29,15.530000,15.640000,15.400000,15.520000,13.804886,28281400
2006-08-30,15.560000,15.830000,15.500000,15.760000,14.018366,27305200
2006-08-31,15.680000,15.750000,15.500000,15.660000,13.929417,27549200
2006-09-01,15.800000,15.830000,15.450000,15.500000,13.787101,24599100
2006-09-05,15.600000,15.890000,15.590000,15.840000,14.089525,40291700
2006-09-06,15.680000,15.810000,15.570000,15.620000,13.893836,44824300
2006-09-07,15.640000,16.200001,15.580000,16.010000,14.240740,77357700
2006-09-08,16.049999,16.180000,15.760000,15.910000,14.151790,46528300
2006-09-11,15.790000,16.350000,15.750000,16.290001,14.489797,42647900
2006-09-12,16.299999,16.379999,16.150000,16.299999,14.498691,44246800
2006-09-13,16.309999,16.480000,16.180000,16.389999,14.578743,40822400
2006-09-14,16.280001,16.490000,16.200001,16.469999,14.649902,27724100
2006-09-15,16.520000,16.639999,16.100000,16.330000,14.525372,81171300
2006-09-18,16.400000,16.450001,16.100000,16.250000,14.454216,59339400
2006-09-19,16.309999,16.600000,16.070000,16.129999,14.347474,91193700
2006-09-20,18.090000,18.290001,17.840000,17.930000,15.948557,202996500
2006-09-21,17.930000,18.150000,17.910000,18.080000,16.081980,68071400
2006-09-22,17.830000,17.900000,17.530001,17.540001,15.601664,49688000
2006-09-25,17.580000,17.990000,17.389999,17.969999,15.984132,54215900
2006-09-26,17.870001,18.240000,17.870001,18.190001,16.179831,64678900
2006-09-27,18.080000,18.190001,17.900000,17.930000,15.948557,34076300
2006-09-28,17.969999,18.150000,17.809999,17.990000,16.001934,43520700
2006-09-29,17.950001,18.030001,17.740000,17.740000,15.779552,33614900
2006-10-02,17.910000,17.959999,17.590000,17.660000,15.708395,41128800
2006-10-03,17.570000,18.049999,17.520000,17.900000,15.921874,53435100
2006-10-04,17.879999,18.200001,17.790001,18.170000,16.162039,46304700
2006-10-05,18.180000,18.309999,18.139999,18.260000,16.242088,43868000
2006-10-06,18.150000,18.459999,18.129999,18.190001,16.179831,33143800
2006-10-09,18.160000,18.590000,18.070000,18.549999,16.500044,33338100
2006-10-10,18.559999,18.740000,18.469999,18.740000,16.669046,50293800
2006-10-11,18.680000,18.790001,18.480000,18.580000,16.526728,37734900
2006-10-12,18.650000,19.000000,18.520000,18.990000,16.891420,44746600
2006-10-13,18.969999,19.139999,18.780001,19.070000,16.962576,36476500
2006-10-16,19.100000,19.129999,18.980000,18.990000,16.891420,24339400
2006-10-17,18.840000,18.990000,18.600000,18.629999,16.571207,27320400
2006-10-18,18.840000,18.950001,18.690001,18.740000,16.669046,26886900
2006-10-19,18.660000,18.959999,18.370001,18.870001,16.784685,33306700
2006-10-20,18.950001,19.020000,18.680000,18.980000,16.882523,23512400
2006-10-23,18.969999,19.250000,18.870001,19.150000,17.033735,29547100
2006-10-24,19.059999,19.150000,18.740000,18.889999,16.802469,28817700
2006-10-25,18.910000,18.980000,18.549999,18.620001,16.562307,36102000
2006-10-26,18.709999,18.879999,18.469999,18.719999,16.651260,30011200
2006-10-27,18.590000,18.590000,18.059999,18.100000,16.099775,42152100
2006-10-30,17.940001,18.590000,17.770000,18.520000,16.473360,29734300
2006-10-31,18.540001,18.680000,18.410000,18.469999,16.428883,28280800
2006-11-01,18.559999,18.650000,18.340000,18.469999,16.428883,31828700
2006-11-02,18.450001,18.469999,18.049999,18.270000,16.250988,34605200
2006-11-03,18.320000,18.340000,17.670000,17.780001,15.815137,47245500
2006-11-06,17.900000,18.230000,17.820000,18.100000,16.099775,38100500
2006-11-07,18.120001,18.250000,17.990000,18.200001,16.188723,27343800
2006-11-08,18.160000,18.430000,18.049999,18.360001,16.331043,24934900
2006-11-09,18.410000,18.799999,18.290001,18.540001,16.491150,40625800
2006-11-10,18.650000,18.870001,18.610001,18.780001,16.704622,24006700
2006-11-13,18.790001,19.209999,18.750000,19.180000,17.060417,34351000
2006-11-14,19.170000,19.219999,18.920000,19.170000,17.051533,33725800
2006-11-15,19.129999,19.270000,19.070000,19.120001,17.007046,19244400
2006-11-16,19.160000,19.200001,18.889999,19.100000,16.989258,22138000
2006-11-17,19.000000,19.469999,18.980000,19.459999,17.309481,34515900
2006-11-20,19.330000,19.580000,19.320000,19.480000,17.327269,24461400
2006-11-21,19.459999,19.490000,19.219999,19.480000,17.327269,20572900
2006-11-22,19.490000,19.750000,19.480000,19.660000,17.487371,22510700
2006-11-24,19.459999,19.730000,19.379999,19.600000,17.434008,7998500
2006-11-27,19.480000,19.549999,18.830000,18.920000,16.829155,36667400
2006-11-28,18.780001,19.030001,18.719999,18.900000,16.811367,38242400
2006-11-29,19.040001,19.340000,18.910000,19.150000,17.033735,23085400
2006-11-30,19.129999,19.309999,19.030001,19.049999,16.944784,32049500
2006-12-01,19.110001,19.110001,18.629999,18.809999,16.731312,35175500
2006-12-04,18.879999,19.340000,18.750000,19.280001,17.149372,47472800
2006-12-05,19.320000,19.330000,18.780001,18.860001,16.775787,54935000
2006-12-06,18.389999,18.420000,17.780001,17.879999,15.904080,94937400
2006-12-07,17.620001,17.700001,17.320000,17.500000,15.566077,93141200
2006-12-08,17.590000,17.879999,17.530001,17.799999,15.832925,37639100
2006-12-11,17.770000,18.250000,17.709999,18.070000,16.073092,43930100
2006-12-12,18.209999,18.219999,17.830000,17.990000,16.001934,41589600
2006-12-13,18.219999,18.250000,17.879999,18.020000,16.028614,33991300
2006-12-14,18.070000,18.250000,17.940001,18.020000,16.028614,26996600
2006-12-15,18.010000,18.030001,17.590000,17.680000,15.726192,70448500
2006-12-18,17.870001,18.170000,17.650000,17.910000,15.930766,58188500
2006-12-19,17.150000,17.260000,16.930000,17.100000,15.210281,102097500
2006-12-20,17.090000,17.219999,17.030001,17.100000,15.210281,48725300
2006-12-21,17.139999,17.200001,17.090000,17.100000,15.210281,34704400
2006-12-22,17.110001,17.250000,17.049999,17.110001,15.219178,19736700
2006-12-26,17.020000,17.250000,16.990000,17.129999,15.236966,15053500
2006-12-27,17.230000,17.240000,17.070000,17.100000,15.210281,16546600
2006-12-28,17.129999,17.250000,17.040001,17.200001,15.299232,20485400
2006-12-29,17.110001,17.379999,17.080000,17.139999,15.245860,23592900
2007-01-03,17.219999,17.780001,17.100000,17.510000,15.574974,52241700
2007-01-04,17.549999,17.870001,17.299999,17.680000,15.726192,33559800
2007-01-05,17.620001,17.760000,17.440001,17.639999,15.690602,36154800
2007-01-08,17.629999,17.930000,17.450001,17.860001,15.886301,31018100
2007-01-09,17.930000,17.980000,17.650000,17.820000,15.850718,31417000
2007-01-10,17.660000,17.799999,17.549999,17.770000,15.806239,27822400
2007-01-11,17.790001,17.809999,17.350000,17.389999,15.468234,65380200
2007-01-12,17.350000,17.549999,17.280001,17.500000,15.566077,42526400
2007-01-16,17.389999,17.480000,17.260000,17.299999,15.388177,35736000
2007-01-17,17.290001,17.709999,17.280001,17.520000,15.583868,31417600
2007-01-18,17.480000,17.520000,17.100000,17.120001,15.228071,61438500
2007-01-19,17.059999,17.450001,17.010000,17.270000,15.361494,28871700
2007-01-22,17.250000,17.809999,16.770000,17.000000,15.121334,52768300
2007-01-23,17.010000,17.309999,17.010000,17.120001,15.228071,33062000
2007-01-24,17.110001,17.290001,17.090000,17.139999,15.245860,31268600
2007-01-25,17.129999,17.219999,16.930000,16.980000,15.103538,35851900
2007-01-26,17.040001,17.299999,17.030001,17.150000,15.254751,36013400
2007-01-29,17.090000,17.299999,17.030001,17.270000,15.361494,33492500
2007-01-30,17.320000,17.500000,17.090000,17.160000,15.263649,42647400
2007-01-31,17.110001,17.200001,16.799999,17.160000,15.263649,39756700
2007-02-01,17.219999,17.340000,17.030001,17.049999,15.165809,29262300
2007-02-02,17.139999,17.440001,17.110001,17.420000,15.494920,41177800
2007-02-05,17.350000,17.430000,17.080000,17.160000,15.263649,28521100
2007-02-06,17.129999,17.190001,16.860001,17.020000,15.139127,31442200
2007-02-07,17.120001,17.120001,16.850000,16.910000,15.041280,45225900
2007-02-08,16.870001,16.920000,16.660000,16.709999,14.863382,45789500
2007-02-09,16.790001,16.940001,16.540001,16.700001,14.854488,41419200
2007-02-12,16.650000,16.709999,16.510000,16.650000,14.810013,31935900
2007-02-13,16.709999,16.709999,16.530001,16.620001,14.783325,28212500
2007-02-14,16.740000,16.940001,16.680000,16.770000,14.916751,42296700
2007-02-15,16.840000,16.920000,16.680000,16.910000,15.041280,33887400
2007-02-16,16.889999,16.980000,16.700001,16.700001,14.854488,34121000
2007-02-20,16.690001,16.980000,16.570000,16.980000,15.103538,31925200
2007-02-21,16.969999,17.280001,16.950001,17.200001,15.299232,50679300
2007-02-22,17.260000,17.299999,17.010000,17.270000,15.361494,32971700
2007-02-23,17.240000,17.260000,16.709999,16.820000,14.961226,54223900
2007-02-26,16.910000,17.020000,16.000000,16.820000,14.961226,32784400
2007-02-27,16.650000,16.799999,16.290001,16.290001,14.489797,39847100
2007-02-28,16.370001,16.840000,16.309999,16.430000,14.614326,47578000
2007-03-01,16.110001,17.040001,15.970000,16.770000,14.916751,81590400
2007-03-02,16.629999,16.889999,16.530001,16.709999,14.863382,37306400
2007-03-05,16.520000,17.000000,16.340000,16.370001,14.560957,34056700
2007-03-06,16.520000,16.920000,16.490000,16.879999,15.014593,38263800
2007-03-07,16.770000,16.850000,16.459999,16.490000,14.667691,30652900
2007-03-08,16.700001,16.920000,16.629999,16.690001,14.845591,30462200
2007-03-09,16.809999,16.950001,16.570000,16.629999,14.792220,24208200
2007-03-12,16.610001,17.090000,16.600000,17.070000,15.183599,30612500
2007-03-13,16.930000,17.209999,16.650000,16.650000,14.810013,31390600
2007-03-14,16.740000,16.940001,16.660000,16.879999,15.014593,33735600
2007-03-15,16.850000,16.940001,16.650000,16.719999,14.872277,24015100
2007-03-16,16.709999,16.850000,16.620001,16.700001,14.854488,34226000
2007-03-19,16.830000,17.230000,16.830000,17.180000,15.281442,29509600
2007-03-20,17.250000,17.700001,17.139999,17.549999,15.610557,65763900
2007-03-21,18.309999,18.389999,17.780001,18.170000,16.162039,95212000
2007-03-22,18.010000,18.549999,17.950001,18.490000,16.446674,49522300
2007-03-23,18.459999,18.590000,18.180000,18.240000,16.224300,34168200
2007-03-26,18.219999,18.430000,18.020000,18.389999,16.357729,50457200
2007-03-27,18.350000,18.500000,18.350000,18.490000,16.446674,33079800
2007-03-28,18.340000,18.500000,18.150000,18.170000,16.162039,33674900
2007-03-29,18.330000,18.330000,17.950001,18.160000,16.153137,28826400
2007-03-30,18.180000,18.270000,17.889999,18.129999,16.126463,20829000
2007-04-02,18.080000,18.180000,17.990000,18.139999,16.135351,20713000
2007-04-03,18.230000,18.469999,18.170000,18.360001,16.331043,32084400
2007-04-04,18.350000,18.570000,18.330000,18.559999,16.508934,23413200
2007-04-05,18.500000,18.670000,18.389999,18.670000,16.606781,21896000
2007-04-09,18.660000,18.700001,18.540001,18.570000,16.517828,19737500
2007-04-10,18.780001,18.879999,18.680000,18.850000,16.766890,24388700
2007-04-11,18.900000,18.910000,18.459999,18.590000,16.535616,29857300
2007-04-12,18.570000,18.709999,18.440001,18.700001,16.633465,22695500
2007-04-13,18.790001,18.850000,18.459999,18.629999,16.571207,32228500
2007-04-16,18.680000,18.950001,18.660000,18.900000,16.811367,26629500
2007-04-17,18.799999,19.000000,18.799999,18.889999,16.802469,26270500
2007-04-18,18.799999,18.879999,18.700001,18.730000,16.660147,31580800
2007-04-19,18.549999,18.850000,18.549999,18.760000,16.686838,31511200
2007-04-20,18.980000,19.059999,18.820000,19.000000,16.900314,37574200
2007-04-23,18.969999,19.090000,18.900000,18.940001,16.846943,24752500
2007-04-24,19.040001,19.049999,18.750000,18.820000,16.740206,21191800
2007-04-25,18.889999,18.990000,18.700001,18.900000,16.811367,24759100
2007-04-26,18.770000,19.000000,18.760000,18.950001,16.855841,16645600
2007-04-27,18.959999,19.290001,18.879999,19.100000,16.989258,25063000
2007-04-30,19.100000,19.150000,18.799999,18.799999,16.722418,27161900
2007-05-01,18.750000,18.820000,18.549999,18.590000,16.535616,33335900
2007-05-02,18.690001,18.980000,18.610001,18.860001,16.775787,22342300
2007-05-03,18.910000,19.040001,18.799999,19.020000,16.918100,18260900
2007-05-04,19.040001,19.049999,18.770000,19.030001,16.926996,24433600
2007-05-07,19.020000,19.150000,18.990000,19.049999,16.944784,16307300
2007-05-08,18.930000,19.040001,18.879999,18.950001,16.855841,17168600
2007-05-09,18.910000,18.910000,18.570000,18.830000,16.749105,22497800
2007-05-10,18.690001,18.910000,18.480000,18.490000,16.446674,30821500
2007-05-11,18.600000,19.040001,18.520000,18.980000,16.882523,30915000
2007-05-14,18.940001,19.080000,18.770000,18.940001,16.846943,17521100
2007-05-15,18.889999,19.170000,18.830000,18.840000,16.757994,23631300
2007-05-16,18.860001,18.990000,18.650000,18.990000,16.891420,24453400
2007-05-17,18.860001,19.110001,18.809999,19.049999,16.944784,21129600
2007-05-18,19.070000,19.250000,19.010000,19.250000,17.122690,25941800
2007-05-21,19.200001,19.320000,19.110001,19.320000,17.184946,18449000
2007-05-22,19.389999,19.459999,19.200001,19.370001,17.229425,22231100
2007-05-23,19.379999,19.469999,19.150000,19.160000,17.042633,23079900
2007-05-24,19.139999,19.290001,18.670000,18.750000,16.677931,33424600
2007-05-25,18.889999,19.299999,18.840000,19.240000,17.113794,24639600
2007-05-29,19.290001,19.490000,19.190001,19.309999,17.176058,27015400
2007-05-30,19.250000,19.420000,19.110001,19.420000,17.273901,28823700
2007-05-31,19.389999,19.600000,19.260000,19.379999,17.238317,32588100
2007-06-01,19.450001,19.700001,19.379999,19.660000,17.487371,25854400
2007-06-04,19.549999,19.690001,19.389999,19.670000,17.496277,21916500
2007-06-05,19.600000,19.639999,19.330000,19.480000,17.327269,26304900
2007-06-06,19.370001,19.400000,19.110001,19.350000,17.211632,31111800
2007-06-07,19.150000,19.350000,18.730000,18.730000,16.660147,39857800
2007-06-08,18.730000,19.100000,18.730000,19.059999,16.953676,35495100
2007-06-11,18.930000,19.320000,18.900000,19.209999,17.087105,24997700
2007-06-12,19.209999,19.370001,18.809999,18.840000,16.757994,33775600
2007-06-13,18.870001,19.299999,18.719999,19.299999,17.167166,29790400
2007-06-14,19.549999,19.690001,19.490000,19.639999,17.469585,41226700
2007-06-15,19.910000,19.950001,19.750000,19.860001,17.665270,40671500
2007-06-18,19.920000,19.940001,19.620001,19.790001,17.603012,36639100
2007-06-19,19.790001,19.940001,19.629999,19.879999,17.683060,24366900
2007-06-20,19.959999,19.959999,19.520000,19.530001,17.371746,34945000
2007-06-21,19.570000,19.730000,19.459999,19.680000,17.505167,27977300
2007-06-22,19.600000,19.650000,19.389999,19.389999,17.247210,39685600
2007-06-25,19.450001,19.660000,19.209999,19.480000,17.327269,28377000
2007-06-26,19.620001,19.680000,19.020000,19.160000,17.042633,49101000
2007-06-27,19.320000,19.770000,19.270000,19.690001,17.514059,76122400
2007-06-28,19.620001,20.059999,19.610001,19.850000,17.656380,46529500
2007-06-29,19.950001,20.020000,19.540001,19.709999,17.531847,31480800
2007-07-02,19.879999,19.990000,19.719999,19.920000,17.718643,23759900
2007-07-03,19.969999,20.070000,19.900000,20.070000,17.852070,18749800
2007-07-05,20.059999,20.500000,19.959999,20.490000,18.225649,36504600
2007-07-06,20.450001,20.490000,20.250000,20.400000,18.145599,26765700
2007-07-09,20.240000,20.240000,20.070000,20.160000,17.932123,27335100
2007-07-10,20.010000,20.150000,19.700001,19.719999,17.540741,29259100
2007-07-11,19.770000,20.000000,19.719999,19.980000,17.772017,29842800
2007-07-12,20.049999,20.510000,19.969999,20.500000,18.234550,36005900
2007-07-13,20.500000,20.500000,20.250000,20.400000,18.145599,23160700
2007-07-16,20.290001,20.469999,20.170000,20.200001,17.967707,19827000
2007-07-17,20.250000,20.469999,20.209999,20.379999,18.127810,21767500
2007-07-18,20.200001,20.420000,20.160000,20.410000,18.154503,30676900
2007-07-19,20.559999,20.719999,20.520000,20.600000,18.323496,29326400
2007-07-20,20.889999,20.940001,20.379999,20.610001,18.332396,43965400
2007-07-23,20.809999,20.910000,20.639999,20.780001,18.483604,29403500
2007-07-24,20.780001,20.980000,20.530001,20.639999,18.359074,39526500
2007-07-25,20.700001,20.740000,20.400000,20.580000,18.305704,31017700
2007-07-26,20.209999,20.459999,19.740000,20.010000,17.798698,41746500
2007-07-27,20.000000,20.219999,19.600000,19.620001,17.451792,32531300
2007-07-30,19.559999,19.670000,19.340000,19.580000,17.416220,21879400
2007-07-31,19.790001,19.820000,19.110001,19.120001,17.007046,35952300
2007-08-01,18.930000,19.820000,18.830000,19.790001,17.603012,54801800
2007-08-02,19.760000,20.209999,19.670000,20.090000,17.869858,31437400
2007-08-03,20.090000,20.190001,19.660000,19.660000,17.487371,35123900
2007-08-06,19.820000,20.100000,19.730000,20.080000,17.860966,29746300
2007-08-07,19.860001,20.080000,19.500000,19.680000,17.505167,34504100
2007-08-08,19.959999,20.209999,19.799999,20.200001,17.967707,26724900
2007-08-09,19.940001,20.299999,19.870001,20.090000,17.869858,33581200
2007-08-10,19.750000,20.250000,19.670000,19.990000,17.780905,36769100
2007-08-13,19.930000,19.959999,19.650000,19.719999,17.540741,22088400
2007-08-14,19.799999,19.809999,19.320000,19.350000,17.211632,22266300
2007-08-15,19.250000,19.709999,19.129999,19.180000,17.060417,27172500
2007-08-16,19.110001,19.480000,18.809999,19.139999,17.024843,42493800
2007-08-17,19.309999,19.549999,19.010000,19.350000,17.211632,36236800
2007-08-20,19.250000,19.410000,18.950001,19.110001,16.998154,23960800
2007-08-21,18.959999,19.340000,18.959999,19.270000,17.140474,23766700
2007-08-22,19.389999,19.420000,19.070000,19.320000,17.184946,23664200
2007-08-23,19.379999,19.690001,19.219999,19.370001,17.229425,31203800
2007-08-24,19.299999,19.969999,19.299999,19.940001,17.736431,26753000
2007-08-27,19.950001,20.020000,19.750000,19.860001,17.665270,18113200
2007-08-28,19.799999,19.860001,19.330000,19.360001,17.220533,21875400
2007-08-29,19.410000,20.150000,19.370001,20.129999,17.905437,30989600
2007-08-30,19.959999,20.420000,19.809999,20.209999,17.976595,30459800
2007-08-31,20.430000,20.480000,20.150000,20.280001,18.038860,24050700
2007-09-04,20.240000,20.879999,20.200001,20.719999,18.430235,36903900
2007-09-05,20.490000,20.850000,20.459999,20.730000,18.439133,30545000
2007-09-06,20.719999,20.740000,20.330000,20.540001,18.270130,26360100
2007-09-07,20.219999,20.400000,19.969999,20.160000,17.932123,29191800
2007-09-10,20.340000,20.459999,19.980000,20.170000,17.941019,25314200
2007-09-11,20.230000,20.520000,20.150000,20.459999,18.198963,20869100
2007-09-12,20.350000,20.620001,20.299999,20.540001,18.270130,30815500
2007-09-13,20.700001,20.700001,20.340000,20.450001,18.190079,24506800
2007-09-14,20.389999,20.420000,20.010000,20.070000,17.852070,35461300
2007-09-17,19.959999,20.230000,19.879999,20.020000,17.807596,23329200
2007-09-18,20.080000,20.730000,20.049999,20.730000,18.439133,28759700
2007-09-19,20.940001,21.129999,20.610001,20.840000,18.536980,46209900
2007-09-20,20.820000,21.309999,20.629999,21.040001,18.714876,56499400
2007-09-21,21.570000,22.170000,21.040001,21.980000,19.550995,95941900
2007-09-24,22.000000,22.120001,21.549999,21.790001,19.381990,37448700
2007-09-25,21.620001,21.980000,21.500000,21.940001,19.515411,30826800
2007-09-26,22.010000,22.020000,21.500000,21.770000,19.364204,32477400
2007-09-27,21.840000,21.879999,21.530001,21.629999,19.239668,21078400
2007-09-28,21.660000,21.830000,21.559999,21.650000,19.257460,20381400
2007-10-01,21.639999,21.990000,21.610001,21.969999,19.542099,23641200
2007-10-02,21.980000,21.980000,21.709999,21.850000,19.435360,24202300
2007-10-03,21.790001,21.879999,21.450001,21.570000,19.186308,25149500
2007-10-04,21.650000,21.790001,21.510000,21.760000,19.355309,18636800
2007-10-05,21.860001,22.320000,21.809999,22.180000,19.728893,31341400
2007-10-08,22.049999,22.549999,22.030001,22.510000,20.022425,23281300
2007-10-09,22.540001,22.680000,22.360001,22.580000,20.084688,24543300
2007-10-10,22.590000,22.950001,22.530001,22.920000,20.387114,32204900
2007-10-11,22.950001,23.000000,22.389999,22.459999,19.977953,35055400
2007-10-12,22.400000,22.650000,22.110001,22.440001,19.960167,39710600
2007-10-15,22.549999,22.580000,21.820000,22.070000,19.631050,34244900
2007-10-16,22.000000,22.059999,21.709999,21.750000,19.346409,31324300
2007-10-17,21.950001,21.950001,21.139999,21.490000,19.115147,42188200
2007-10-18,21.490000,21.580000,21.110001,21.430000,19.061775,32349900
2007-10-19,21.430000,21.469999,20.670000,20.750000,18.456926,40513300
2007-10-22,20.600000,21.340000,20.510000,21.200001,18.857189,31102900
2007-10-23,21.400000,21.490000,21.120001,21.450001,19.079563,30083700
2007-10-24,21.260000,21.350000,20.850000,21.180000,18.839401,31753500
2007-10-25,21.330000,21.450001,20.780001,21.000000,18.679295,40656800
2007-10-26,21.320000,21.350000,20.990000,21.350000,18.990618,31368700
2007-10-29,21.490000,21.820000,21.299999,21.770000,19.364204,29398500
2007-10-30,21.650000,21.740000,21.480000,21.629999,19.239668,25714700
2007-10-31,21.639999,22.240000,21.629999,22.170000,19.719995,31540300
2007-11-01,22.000000,22.190001,21.750000,21.760000,19.355309,34306900
2007-11-02,21.809999,22.100000,21.680000,22.030001,19.595470,30857000
2007-11-05,21.830000,22.209999,21.760000,22.070000,19.631050,26496300
2007-11-06,22.530001,22.889999,22.340000,22.830000,20.307064,34111500
2007-11-07,22.500000,22.690001,22.070000,22.100000,19.657726,38119400
2007-11-08,21.900000,22.049999,19.820000,20.350000,18.101126,94813800
2007-11-09,19.930000,20.070000,19.320000,19.360001,17.220533,77224300
2007-11-12,19.250000,19.920000,19.059999,19.440001,17.291693,55312900
2007-11-13,19.799999,20.530001,19.440001,20.520000,18.252337,48238200
2007-11-14,20.830000,20.930000,19.990000,20.180000,17.949915,47248500
2007-11-15,19.920000,20.620001,19.719999,20.420000,18.163393,54927000
2007-11-16,20.420000,21.059999,20.190001,20.799999,18.501396,44728400
2007-11-19,20.650000,20.879999,20.320000,20.530001,18.261240,29048500
2007-11-20,20.440001,20.940001,20.230000,20.690001,18.403553,34611400
2007-11-21,20.250000,20.629999,20.020000,20.209999,17.976595,29401200
2007-11-23,20.240000,20.430000,20.059999,20.309999,18.065548,11207000
2007-11-26,20.379999,20.500000,19.690001,19.700001,17.522953,26680800
2007-11-27,19.750000,20.180000,19.500000,19.889999,17.691961,33108300
2007-11-28,20.080000,20.620001,20.010000,20.510000,18.243450,28537700
2007-11-29,20.480000,20.690001,20.309999,20.480000,18.216757,25080700
2007-11-30,20.780001,20.780001,19.780001,20.180000,17.949915,47957900
2007-12-03,20.230000,20.459999,20.100000,20.240000,18.003281,36709300
2007-12-04,19.750000,20.190001,19.680000,20.030001,17.816490,33425000
2007-12-05,20.219999,21.459999,20.190001,21.219999,18.874983,56410100
2007-12-06,21.100000,21.450001,20.940001,21.420000,19.052879,29484300
2007-12-07,21.500000,21.540001,21.059999,21.139999,18.803823,24556300
2007-12-10,21.290001,21.690001,21.230000,21.639999,19.248568,25332600
2007-12-11,21.700001,21.700001,21.010000,21.070000,18.741556,30365600
2007-12-12,21.410000,21.809999,21.059999,21.370001,19.008400,39807900
2007-12-13,21.340000,21.770000,21.260000,21.610001,19.221884,30334600
2007-12-14,21.360001,21.440001,21.120001,21.200001,18.857189,26260100
2007-12-17,21.150000,21.160000,20.820000,20.940001,18.625925,36971900
2007-12-18,21.090000,21.260000,20.620001,21.250000,18.901667,38884600
2007-12-19,21.330000,21.400000,20.559999,20.760000,18.465818,68576400
2007-12-20,22.430000,22.500000,22.040001,22.100000,19.657726,78506700
2007-12-21,22.299999,22.760000,22.250000,22.709999,20.200323,58166900
2007-12-24,22.639999,22.799999,22.420000,22.760000,20.244802,15394700
2007-12-26,22.559999,23.000000,22.549999,23.000000,20.458273,24286900
2007-12-27,23.049999,23.309999,22.910000,23.040001,20.493856,34093100
2007-12-28,23.110001,23.290001,22.900000,22.969999,20.431585,21955900
2007-12-31,22.690001,22.959999,22.500000,22.580000,20.084688,20004400
2008-01-02,22.549999,22.820000,22.379999,22.490000,20.004639,42775700
2008-01-03,22.430000,23.110001,22.430000,23.110001,20.556120,42045400
2008-01-04,22.770000,22.879999,21.790001,22.030001,19.595470,44738600
2008-01-07,21.959999,22.480000,21.790001,22.250000,19.791159,40045600
2008-01-08,22.240000,22.320000,21.139999,21.150000,18.812716,43551600
2008-01-09,21.340000,21.690001,21.150000,21.610001,19.221884,47973000
2008-01-10,21.459999,21.799999,21.070000,21.680000,19.284149,42107400
2008-01-11,21.530001,21.690001,21.059999,21.100000,18.768242,46251400
2008-01-14,21.440001,22.120001,21.100000,22.059999,19.622150,48826100
2008-01-15,21.760000,22.049999,21.299999,21.309999,18.955034,39579500
2008-01-16,21.030001,22.330000,20.850000,21.920000,19.497629,76869400
2008-01-17,21.900000,21.950001,21.299999,21.410000,19.043985,52783800
2008-01-18,21.350000,21.830000,21.170000,21.580000,19.195200,51486500
2008-01-22,20.280001,20.790001,19.680000,20.219999,17.985491,66962800
2008-01-23,19.580000,20.680000,19.520000,20.610001,18.332396,56349500
2008-01-24,20.600000,20.969999,20.150000,20.610001,18.332396,43764900
2008-01-25,21.000000,21.080000,20.219999,20.280001,18.038860,42303500
2008-01-28,20.129999,20.400000,20.010000,20.260000,18.021072,29189600
2008-01-29,20.230000,20.280001,19.690001,20.070000,17.852070,35571800
2008-01-30,20.020000,20.600000,19.809999,20.270000,18.029961,42369000
2008-01-31,19.950001,20.730000,19.879999,20.549999,18.279026,52510400
2008-02-01,20.780001,20.780001,20.219999,20.680000,18.394657,41937100
2008-02-04,20.680000,20.680000,20.150000,20.200001,17.967707,26668700
2008-02-05,19.780001,19.879999,19.209999,19.260000,17.131584,55269500
2008-02-06,19.540001,20.090000,19.400000,19.680000,17.505167,50356200
2008-02-07,19.260000,19.600000,19.030001,19.200001,17.078215,59196500
2008-02-08,19.160000,19.389999,18.940001,19.190001,17.069313,38131800
2008-02-11,19.209999,19.570000,19.170000,19.440001,17.291693,44115100
2008-02-12,19.549999,19.889999,19.299999,19.410000,17.265007,36472700
2008-02-13,19.700001,19.930000,19.459999,19.660000,17.487371,33598000
2008-02-14,19.650000,19.719999,19.000000,19.090000,16.980373,36483300
2008-02-15,19.020000,19.219999,18.940001,19.090000,16.980373,25070700
2008-02-19,19.309999,19.400000,18.990000,19.020000,16.918100,34260000
2008-02-20,19.020000,19.500000,18.980000,19.430000,17.282789,36662000
2008-02-21,19.490000,19.600000,18.809999,18.889999,16.802469,55583400
2008-02-22,18.930000,19.020000,18.180000,18.900000,16.811367,61623500
2008-02-25,18.850000,19.120001,18.610001,18.969999,16.873629,56319700
2008-02-26,18.900000,19.350000,18.870001,19.209999,17.087105,48428800
2008-02-27,19.120001,19.450001,18.809999,19.190001,17.069313,37850700
2008-02-28,19.100000,19.600000,18.920000,19.410000,17.265007,42274100
2008-02-29,19.180000,19.190001,18.730000,18.799999,16.722418,43803100
2008-03-03,18.760000,19.180000,18.660000,18.950001,16.855841,41836600
2008-03-04,18.820000,18.980000,18.200001,18.440001,16.402203,71509100
2008-03-05,18.709999,18.980000,18.620001,18.799999,16.722418,58178200
2008-03-06,19.090000,19.600000,19.070000,19.230000,17.104891,69112300
2008-03-07,19.129999,19.549999,18.870001,19.000000,16.900314,46510200
2008-03-10,19.170000,19.500000,19.080000,19.280001,17.149372,36576100
2008-03-11,19.650000,19.950001,19.100000,19.510000,17.353945,48217800
2008-03-12,19.580000,20.170000,19.430000,19.680000,17.505167,48200300
2008-03-13,19.570000,19.990000,19.360001,19.840000,17.647490,43684900
2008-03-14,20.010000,20.049999,19.270000,19.520000,17.362844,43595500
2008-03-17,18.930000,19.490000,18.930000,19.280001,17.149372,41039200
2008-03-18,19.639999,20.049999,19.389999,20.020000,17.807596,38445300
2008-03-19,20.260000,20.490000,19.549999,19.559999,17.398432,43142100
2008-03-20,19.860001,20.170000,19.559999,20.080000,17.860966,45441300
2008-03-24,20.420000,20.910000,20.370001,20.770000,18.474716,34487700
2008-03-25,21.030001,21.160000,20.719999,21.080000,18.750448,43212600
2008-03-26,21.290001,21.299999,20.629999,20.940001,18.625925,85438700
2008-03-27,19.450001,19.700001,19.250000,19.430000,17.282789,117082800
2008-03-28,19.549999,19.860001,19.320000,19.370001,17.229425,38130200
2008-03-31,19.480000,19.629999,19.389999,19.559999,17.398432,32073900
2008-04-01,19.910000,20.420000,19.719999,20.410000,18.154503,44724400
2008-04-02,20.410000,20.760000,20.260000,20.490000,18.225649,32243000
2008-04-03,20.400000,20.700001,20.270000,20.680000,18.394657,36848900
2008-04-04,20.610001,20.690001,20.309999,20.350000,18.101126,53991200
2008-04-07,20.450001,20.559999,20.200001,20.230000,17.994385,24030900
2008-04-08,20.030001,20.150000,19.840000,19.920000,17.718643,35278100
2008-04-09,19.920000,20.260000,19.870001,20.219999,17.985491,31565400
2008-04-10,20.190001,20.799999,20.160000,20.450001,18.190079,49075300
2008-04-11,20.090000,20.139999,19.809999,19.840000,17.647490,28955200
2008-04-14,19.830000,20.150000,19.799999,19.860001,17.665270,21577300
2008-04-15,19.950001,20.240000,19.930000,20.180000,17.949915,24994100
2008-04-16,20.299999,20.940001,20.290001,20.770000,18.474716,47112400
2008-04-17,20.830000,21.219999,20.690001,21.200001,18.857189,37481600
2008-04-18,21.540001,21.930000,21.230000,21.799999,19.390882,47169800
2008-04-21,21.639999,21.910000,21.410000,21.760000,19.355309,26095700
2008-04-22,21.540001,21.879999,21.500000,21.780001,19.373096,29861500
2008-04-23,21.790001,21.959999,21.690001,21.910000,19.488733,25501200
2008-04-24,21.920000,22.280001,21.540001,22.010000,19.577681,35155700
2008-04-25,21.959999,21.980000,21.250000,21.590000,19.204096,28692400
2008-04-28,21.580000,21.799999,21.379999,21.510000,19.132929,24818500
2008-04-29,21.410000,21.879999,21.330000,21.760000,19.355309,25801300
2008-04-30,21.490000,21.580000,20.799999,20.850000,18.545872,41907200
2008-05-01,21.010000,21.850000,20.959999,21.820000,19.408674,35781100
2008-05-02,22.059999,22.070000,21.290001,21.510000,19.132929,36754700
2008-05-05,21.500000,21.680000,21.340000,21.549999,19.168516,30525500
2008-05-06,21.410000,21.770000,21.250000,21.500000,19.124039,32882300
2008-05-07,21.430000,21.500000,20.910000,20.990000,18.670399,37811800
2008-05-08,21.150000,21.280001,21.000000,21.100000,18.768242,26097900
2008-05-09,20.840000,21.100000,20.700001,21.000000,18.679295,21073100
2008-05-12,21.129999,21.629999,21.080000,21.510000,19.132929,24786200
2008-05-13,21.549999,21.719999,21.309999,21.670000,19.275249,20443900
2008-05-14,21.730000,22.139999,21.600000,21.780001,19.373096,26521200
2008-05-15,21.620001,21.910000,21.540001,21.870001,19.453152,21660300
2008-05-16,21.900000,21.969999,21.410000,21.680000,19.284149,33779900
2008-05-19,22.040001,22.750000,21.870001,22.430000,19.951263,41541600
2008-05-20,22.240000,22.440001,22.049999,22.160000,19.711105,25913800
2008-05-21,22.240000,22.709999,21.940001,22.010000,19.577681,30644300
2008-05-22,22.070000,22.469999,22.059999,22.309999,19.844522,24186400
2008-05-23,22.290001,22.299999,21.889999,21.980000,19.550995,19994200
2008-05-27,22.049999,22.750000,22.020000,22.660000,20.155853,29198000
2008-05-28,22.790001,22.950001,22.639999,22.790001,20.271486,26752100
2008-05-29,22.840000,23.000000,22.480000,22.790001,20.271486,32460500
2008-05-30,22.809999,22.940001,22.680000,22.840000,20.315952,25258000
2008-06-02,22.770000,22.770000,22.350000,22.680000,20.173635,31834700
2008-06-03,22.740000,23.570000,22.700001,22.910000,20.378220,50881500
2008-06-04,22.709999,23.150000,22.709999,22.910000,20.378220,35156400
2008-06-05,22.850000,23.209999,22.709999,23.180000,20.618387,31050400
2008-06-06,23.000000,23.059999,22.459999,22.459999,19.977953,41297500
2008-06-09,22.639999,22.670000,22.250000,22.549999,20.058004,26286600
2008-06-10,22.309999,22.670000,22.120001,22.500000,20.013533,28076900
2008-06-11,22.559999,22.780001,22.049999,22.070000,19.631050,28994300
2008-06-12,22.129999,22.260000,21.730000,21.860001,19.444256,35103700
2008-06-13,22.090000,22.660000,21.950001,22.629999,20.129166,31789500
2008-06-16,22.490000,23.000000,22.330000,22.940001,20.404907,32562000
2008-06-17,23.020000,23.020000,22.500000,22.530001,20.040211,27281700
2008-06-18,22.350000,22.670000,22.219999,22.440001,19.960167,23148400
2008-06-19,22.330000,23.000000,22.270000,22.700001,20.191431,41127200
2008-06-20,22.639999,22.680000,21.910000,22.100000,19.657726,52614700
2008-06-23,22.309999,22.410000,21.830000,22.080000,19.639942,32593700
2008-06-24,21.940001,22.440001,21.820000,22.230000,19.773365,28450200
2008-06-25,22.410000,22.850000,22.190001,22.549999,20.058004,61229800
2008-06-26,21.680000,22.219999,21.420000,21.420000,19.052879,70022700
2008-06-27,21.389999,21.709999,20.969999,21.290001,18.937246,40295600
2008-06-30,21.080000,21.350000,21.000000,21.000000,18.679295,36317800
2008-07-01,20.790001,21.340000,20.650000,21.309999,18.955034,47419800
2008-07-02,21.270000,21.400000,20.799999,20.820000,18.519186,32334200
2008-07-03,21.040001,21.190001,20.690001,20.730000,18.439133,21598100
2008-07-07,20.780001,21.330000,20.610001,21.090000,18.759346,34574700
2008-07-08,21.090000,21.600000,20.969999,21.580000,19.195200,38512800
2008-07-09,21.480000,21.610001,21.070000,21.110001,18.777142,41640900
2008-07-10,21.170000,21.420000,20.930000,21.290001,18.937246,31664300
2008-07-11,21.070000,21.250000,20.700001,20.959999,18.643721,36881300
2008-07-14,21.100000,21.190001,20.260000,20.450001,18.190079,38892700
2008-07-15,20.250000,20.450001,19.980000,20.250000,18.012171,51034800
2008-07-16,20.219999,20.549999,20.090000,20.440001,18.181185,37598100
2008-07-17,20.500000,21.040001,20.370001,20.860001,18.554766,37414500
2008-07-18,20.889999,21.250000,20.650000,21.180000,18.839401,35894400
2008-07-21,21.200001,21.420000,21.020000,21.090000,18.759346,21452900
2008-07-22,21.160000,21.620001,21.150000,21.590000,19.204096,32973700
2008-07-23,21.540001,21.590000,21.139999,21.500000,19.124039,32196800
2008-07-24,21.190001,21.389999,20.850000,20.950001,18.634823,30294300
2008-07-25,20.969999,20.980000,20.639999,20.950001,18.634823,22856500
2008-07-28,20.730000,21.100000,20.690001,20.719999,18.430235,20871700
2008-07-29,20.860001,21.570000,20.840000,21.430000,19.061775,31769100
2008-07-30,21.410000,21.450001,20.969999,21.309999,18.955034,31664400
2008-07-31,21.059999,21.900000,20.980000,21.530001,19.150728,37252500
2008-08-01,21.580000,21.690001,21.270000,21.500000,19.124039,25008100
2008-08-04,21.490000,21.590000,21.139999,21.250000,18.901667,26000600
2008-08-05,21.420000,22.219999,21.309999,22.209999,19.755575,42677200
2008-08-06,22.080000,22.910000,22.030001,22.860001,20.333748,42928500
2008-08-07,22.629999,23.020000,22.459999,22.750000,20.235910,38857800
2008-08-08,22.750000,23.620001,22.639999,23.520000,20.920809,47770000
2008-08-11,23.410000,23.520000,22.920000,23.080000,20.529430,33999200
2008-08-12,22.980000,23.010000,22.680000,22.900000,20.369324,29979400
2008-08-13,22.790001,23.150000,22.570000,23.010000,20.467171,26117000
2008-08-14,22.780001,23.400000,22.750000,23.190001,20.627277,32146100
2008-08-15,23.330000,23.450001,22.920000,23.059999,20.511641,26526700
2008-08-18,23.049999,23.230000,22.549999,22.770000,20.253693,23069400
2008-08-19,22.680000,22.770000,22.450001,22.559999,20.066896,22491600
2008-08-20,22.680000,22.950001,22.500000,22.660000,20.155853,21921000
2008-08-21,22.389999,22.450001,22.160000,22.299999,19.835632,22441800
2008-08-22,22.520000,22.820000,22.389999,22.700001,20.191431,18335600
2008-08-25,22.540001,22.709999,22.190001,22.209999,19.755575,20109600
2008-08-26,22.160000,22.379999,22.010000,22.150000,19.702209,16293400
2008-08-27,22.200001,22.570000,22.129999,22.340000,19.871208,21416200
2008-08-28,22.290001,22.730000,22.270000,22.639999,20.138060,18706100
2008-08-29,22.400000,22.430000,21.700001,21.930000,19.506525,35278800
2008-09-02,22.299999,22.370001,21.500000,21.549999,19.168516,43670400
2008-09-03,21.520000,21.570000,21.010000,21.190001,18.848293,40639000
2008-09-04,20.840000,20.889999,19.920000,19.930000,17.727537,80189500
2008-09-05,19.719999,20.320000,19.700001,20.070000,17.852070,47196900
2008-09-08,20.370001,20.650000,18.940001,19.260000,17.131584,93829900
2008-09-09,19.400000,19.850000,19.020000,19.170000,17.051533,62465800
2008-09-10,19.350000,19.400000,19.030001,19.160000,17.042633,52165600
2008-09-11,19.030001,19.400000,18.889999,19.350000,17.211632,49981500
2008-09-12,19.219999,19.670000,19.040001,19.610001,17.442900,39169200
2008-09-15,19.049999,19.490000,18.920000,19.010000,16.909208,41749400
2008-09-16,18.600000,19.049999,18.400000,18.959999,16.864735,61197300
2008-09-17,18.690001,18.820000,18.070000,18.100000,16.099775,50033700
2008-09-18,18.370001,18.950001,17.840000,18.750000,16.677931,76944900
2008-09-19,20.990000,21.000000,15.000000,20.070000,17.852070,76248200
2008-09-22,19.980000,20.760000,19.600000,19.750000,17.567429,39592900
2008-09-23,19.820000,20.549999,19.639999,19.690001,17.514059,42062600
2008-09-24,19.900000,20.500000,19.770000,19.950001,17.745329,32234300
2008-09-25,20.340000,20.820000,20.209999,20.469999,18.207869,40432400
2008-09-26,19.990000,20.850000,19.980000,20.620001,18.341290,39221800
2008-09-29,20.340000,20.530001,18.000000,18.770000,16.695732,59105400
2008-09-30,19.110001,20.410000,19.100000,20.309999,18.065548,51036400
2008-10-01,20.190001,20.190001,19.549999,19.860001,17.665270,35077900
2008-10-02,19.840000,19.990000,19.360001,19.490000,17.336161,43966500
2008-10-03,19.670000,20.540001,19.480000,19.480000,17.327269,53659800
2008-10-06,18.889999,19.299999,17.250000,18.299999,16.277668,79751400
2008-10-07,18.290001,18.500000,16.780001,16.780001,14.925647,64087300
2008-10-08,16.309999,17.629999,16.010000,16.879999,15.014593,75915900
2008-10-09,17.219999,17.559999,16.000000,16.209999,14.418634,58118900
2008-10-10,15.700000,17.030001,15.280000,16.680000,14.836694,96946200
2008-10-13,17.520000,18.870001,17.040001,18.860001,16.775787,54677400
2008-10-14,19.340000,19.440001,17.370001,17.690001,15.735088,59134200
2008-10-15,17.400000,17.730000,15.940000,15.950000,14.187366,55101100
2008-10-16,16.160000,16.990000,15.310000,16.990000,15.112435,70756900
2008-10-17,16.410000,17.990000,16.209999,17.020000,15.139127,52293900
2008-10-20,17.360001,18.160000,17.100000,18.160000,16.153137,42566000
2008-10-21,17.900000,18.410000,17.590000,17.690001,15.735088,46932000
2008-10-22,17.250000,17.500000,16.610001,17.170000,15.272546,46864400
2008-10-23,16.980000,17.469999,16.010000,16.950001,15.076857,62156400
2008-10-24,15.710000,16.709999,15.480000,16.200001,14.409739,54151300
2008-10-27,15.990000,16.770000,15.310000,15.770000,14.027260,62876600
2008-10-28,16.400000,17.680000,15.570000,17.620001,15.672818,47608000
2008-10-29,17.360001,18.370001,16.770000,17.290001,15.379282,58715900
2008-10-30,18.129999,18.610001,17.790001,18.320000,16.295458,71484400
2008-10-31,17.860001,18.620001,17.809999,18.290001,16.268776,55114800
2008-11-03,18.110001,18.410000,18.040001,18.330000,16.304359,28389100
2008-11-04,18.500000,19.000000,18.320000,18.900000,16.811367,38671300
2008-11-05,18.650000,18.760000,17.709999,17.820000,15.850718,37384600
2008-11-06,17.430000,17.580000,16.650000,16.850000,14.987915,54420800
2008-11-07,17.080000,17.660000,16.969999,17.530001,15.592764,35136500
2008-11-10,17.830000,17.840000,17.360001,17.559999,15.619448,24816800
2008-11-11,17.379999,17.520000,16.790001,17.290001,15.379282,35681000
2008-11-12,16.820000,17.040001,16.400000,16.469999,14.649902,44447600
2008-11-13,16.330000,17.750000,15.630000,17.719999,15.761770,62134400
2008-11-14,17.260000,17.790001,16.660000,16.900000,15.032383,51944100
2008-11-17,16.610001,16.990000,16.299999,16.410000,14.596537,41318500
2008-11-18,16.520000,17.030001,15.920000,17.020000,15.139127,55664200
2008-11-19,16.900000,17.299999,15.970000,16.000000,14.231845,65869100
2008-11-20,16.020000,16.760000,15.320000,15.400000,13.698148,67199300
2008-11-21,15.440000,16.490000,15.100000,16.379999,14.569852,73239000
2008-11-24,16.570000,16.990000,16.320000,16.639999,14.801116,75407900
2008-11-25,16.840000,16.850000,15.720000,15.980000,14.214055,73396600
2008-11-26,15.650000,16.250000,15.640000,16.139999,14.356373,52962900
2008-11-28,16.100000,16.150000,15.750000,16.090000,14.311898,19899100
2008-12-01,15.710000,16.040001,15.380000,15.470000,13.760415,51362300
2008-12-02,15.610000,16.020000,15.260000,15.790000,14.045049,41701000
2008-12-03,15.920000,16.150000,15.620000,16.129999,14.347474,72210200
2008-12-04,15.820000,15.990000,15.200000,15.440000,13.733728,48105900
2008-12-05,15.230000,16.400000,15.170000,16.320000,14.516479,57184100
2008-12-08,16.510000,17.320000,16.350000,17.040001,15.156910,49736700
2008-12-09,16.740000,17.670000,16.600000,16.940001,15.067964,44413400
2008-12-10,17.139999,17.590000,16.889999,17.389999,15.468234,36795000
2008-12-11,17.290001,17.290001,16.400000,16.459999,14.641008,36833500
2008-12-12,16.110001,16.940001,16.070000,16.840000,14.979017,33021700
2008-12-15,16.400000,16.639999,16.129999,16.450001,14.632113,37179300
2008-12-16,16.610001,17.400000,16.510000,17.270000,15.361494,57317700
2008-12-17,16.969999,17.040001,16.680000,16.740000,14.890066,38961500
2008-12-18,16.830000,16.969999,16.340000,16.610001,14.774429,45269900
2008-12-19,17.440001,18.160000,16.610001,17.780001,15.815137,90125800
2008-12-22,17.790001,17.790001,17.170000,17.520000,15.583868,32738500
2008-12-23,17.530001,17.760000,17.080000,17.299999,15.388177,26611800
2008-12-24,17.350000,17.450001,17.180000,17.320000,15.405969,8337100
2008-12-26,17.400000,17.459999,17.260000,17.430000,15.503815,9496000
2008-12-29,17.320000,17.400000,17.020000,17.219999,15.317023,21226900
2008-12-30,17.350000,17.860001,17.250000,17.830000,15.859609,24498300
2008-12-31,17.809999,17.990000,17.680000,17.730000,15.770661,23404500
2009-01-02,17.639999,18.480000,17.620001,18.410000,16.375513,27833600
2009-01-05,18.190001,18.250000,17.860001,18.090000,16.090878,28309400
2009-01-06,18.170000,18.700001,18.030001,18.389999,16.357729,29856600
2009-01-07,18.059999,18.250000,17.480000,17.650000,15.699500,38635700
2009-01-08,17.500000,17.670000,17.309999,17.620001,15.672818,35148700
2009-01-09,17.709999,17.709999,17.250000,17.360001,15.441547,32028400
2009-01-12,17.410000,17.469999,16.840000,17.049999,15.165809,34575200
2009-01-13,17.000000,17.320000,16.910000,17.139999,15.245860,32780400
2009-01-14,16.870001,16.920000,16.180000,16.360001,14.552058,39968400
2009-01-15,16.330000,16.680000,15.870000,16.530001,14.703275,45102600
2009-01-16,16.740000,17.059999,16.410000,16.910000,15.041280,38250300
2009-01-20,16.900000,16.980000,16.049999,16.100000,14.320790,34055200
2009-01-21,16.400000,16.920000,16.250000,16.889999,15.023487,56144800
2009-01-22,16.430000,16.930000,16.410000,16.650000,14.810013,36650800
2009-01-23,16.430000,17.020000,16.389999,16.780001,14.925647,34362500
2009-01-26,16.820000,17.360001,16.780001,16.959999,15.085753,27890000
2009-01-27,17.020000,17.430000,16.980000,17.280001,15.370392,27379200
2009-01-28,17.709999,18.010000,17.440001,17.840000,15.868508,32607600
2009-01-29,17.670000,17.870001,17.260000,17.590000,15.646129,27538600
2009-01-30,17.620001,17.760000,16.790001,16.830000,14.970117,33537000
2009-02-02,16.600000,17.100000,16.510000,16.900000,15.032383,25466300
2009-02-03,16.850000,17.059999,16.500000,17.049999,15.165809,31190700
2009-02-04,17.150000,17.629999,17.049999,17.209999,15.308125,26574100
2009-02-05,16.860001,17.700001,16.740000,17.620001,15.672818,35402800
2009-02-06,17.690001,18.070000,17.480000,17.969999,15.984132,29569000
2009-02-09,17.950001,18.090000,17.820000,18.049999,16.055302,23314600
2009-02-10,17.820000,18.090000,17.240000,17.580000,15.637236,44734500
2009-02-11,17.650000,18.010000,17.570000,17.799999,15.832925,28637900
2009-02-12,17.549999,17.610001,16.940001,17.549999,15.610557,42572500
2009-02-13,17.510000,17.959999,17.430000,17.719999,15.761770,27489800
2009-02-17,17.150000,17.340000,16.809999,16.959999,15.085753,41029500
2009-02-18,17.070000,17.510000,17.000000,17.240000,15.334808,41327900
2009-02-19,17.340000,17.370001,16.799999,16.830000,14.970117,32818200
2009-02-20,16.639999,16.750000,16.340000,16.559999,14.729955,46460000
2009-02-23,16.520000,16.680000,15.820000,15.860000,14.107315,32342400
2009-02-24,15.770000,16.500000,15.750000,16.440001,14.623219,37697900
2009-02-25,16.379999,16.570000,16.010000,16.240000,14.445322,33469700
2009-02-26,16.370001,16.370001,15.780000,15.780000,14.036158,36230900
2009-02-27,15.500000,15.830000,15.410000,15.540000,13.822677,52301300
2009-03-02,15.210000,15.690000,15.140000,15.200000,13.520250,47340600
2009-03-03,15.400000,15.450000,14.970000,15.010000,13.351249,39128500
2009-03-04,15.400000,15.480000,14.850000,14.960000,13.306775,71256500
2009-03-05,14.940000,15.280000,14.520000,14.530000,12.924294,67101400
2009-03-06,14.600000,14.860000,14.140000,14.470000,12.870920,52932400
2009-03-09,14.310000,14.700000,13.800000,13.850000,12.319440,60034700
2009-03-10,14.170000,15.190000,14.000000,15.090000,13.422407,58945900
2009-03-11,15.280000,15.460000,14.730000,15.340000,13.644779,46562000
2009-03-12,15.350000,15.680000,15.080000,15.630000,13.902732,27419900
2009-03-13,15.650000,15.700000,15.280000,15.560000,13.840466,30867300
2009-03-16,15.540000,15.800000,14.830000,14.900000,13.253403,39883700
2009-03-17,14.930000,15.600000,14.650000,15.400000,13.698148,52106400
2009-03-18,15.150000,16.090000,15.070000,15.830000,14.080626,58521300
2009-03-19,17.559999,18.090000,17.350000,17.370001,15.450447,112624400
2009-03-20,17.500000,17.709999,17.000000,17.100000,15.210281,75071700
2009-03-23,17.340000,18.250000,17.260000,18.250000,16.233187,46048300
2009-03-24,17.900000,18.219999,17.700001,17.910000,15.930766,32228100
2009-03-25,18.030001,18.340000,17.700001,18.090000,16.090878,34714200
2009-03-26,18.250000,18.680000,18.180000,18.680000,16.615679,34216000
2009-03-27,18.450001,18.450001,17.930000,18.010000,16.019718,34232800
2009-03-30,17.660000,17.700001,17.250000,17.660000,15.708395,33143900
2009-03-31,17.930000,18.389999,17.820000,18.070000,16.073092,34583400
2009-04-01,17.860001,18.680000,17.730000,18.580000,16.526728,37135900
2009-04-02,18.930000,19.299999,18.650000,18.820000,16.740206,46061500
2009-04-03,18.879999,19.450001,18.870001,19.290001,17.158260,40966900
2009-04-06,19.000000,19.110001,18.690001,19.110001,17.042324,29302100
2009-04-07,18.790001,18.860001,18.360001,18.540001,16.534008,29049200
2009-04-08,18.690001,18.760000,18.330000,18.570000,16.560760,25522400
2009-04-09,18.830000,19.200001,18.790001,19.110001,17.042324,25806100
2009-04-13,18.870001,19.230000,18.860001,19.059999,16.997742,21743200
2009-04-14,18.770000,19.010000,18.610001,18.870001,16.828293,30604400
2009-04-15,18.690001,18.740000,18.110001,18.590000,16.578600,28350500
2009-04-16,18.809999,19.290001,18.580000,19.180000,17.104759,30286800
2009-04-17,19.240000,19.450001,18.730000,19.059999,16.997742,32850100
2009-04-20,17.760000,19.080000,17.730000,18.820000,16.783712,84059500
2009-04-21,18.780001,19.850000,18.639999,19.530001,17.416889,66973800
2009-04-22,19.520000,19.750000,19.090000,19.350000,17.256367,40035100
2009-04-23,19.400000,19.709999,19.139999,19.680000,17.550663,36144600
2009-04-24,19.750000,20.180000,19.650000,19.790001,17.648758,42970200
2009-04-27,19.590000,20.280001,19.520000,19.770000,17.630922,29389700
2009-04-28,19.570000,19.930000,19.510000,19.740000,17.604160,25051800
2009-04-29,19.450001,19.799999,19.410000,19.600000,17.479309,28310800
2009-04-30,19.750000,19.940001,19.040001,19.340000,17.247450,49416900
2009-05-01,19.350000,19.440001,19.120001,19.340000,17.247450,20402200
2009-05-04,19.400000,19.440001,18.959999,18.969999,16.917479,38586500
2009-05-05,19.170000,19.190001,18.670000,19.010000,16.953148,29366500
2009-05-06,19.150000,19.190001,18.690001,19.059999,16.997742,27110300
2009-05-07,18.990000,19.150000,18.190001,18.420000,16.426983,54151100
2009-05-08,18.600000,18.780001,18.120001,18.320000,16.337805,41125900
2009-05-11,18.150000,18.830000,18.040001,18.559999,16.551844,32102300
2009-05-12,18.639999,18.670000,18.080000,18.379999,16.391312,33700100
2009-05-13,18.150000,18.340000,17.969999,18.070000,16.114862,29146000
2009-05-14,18.240000,18.580000,18.100000,18.459999,16.462656,26242700
2009-05-15,18.590000,18.740000,18.350000,18.420000,16.426983,22884500
2009-05-18,18.690001,18.940001,18.469999,18.920000,16.872892,22953400
2009-05-19,18.790001,19.209999,18.770000,18.969999,16.917479,23414200
2009-05-20,19.080000,19.400000,18.879999,18.940001,16.890726,29082600
2009-05-21,18.760000,18.830000,18.350000,18.570000,16.560760,26281200
2009-05-22,18.580000,19.090000,18.440001,18.650000,16.632107,24378600
2009-05-26,18.459999,19.200001,18.280001,19.070000,17.006664,28315900
2009-05-27,18.980000,19.450001,18.910000,18.990000,16.935320,27633200
2009-05-28,19.010000,19.370001,18.830000,19.209999,17.131508,25588900
2009-05-29,19.280001,19.600000,19.160000,19.590000,17.470392,42625200
2009-06-01,19.750000,20.020000,19.600000,19.920000,17.764696,31616300
2009-06-02,19.770000,20.440001,19.770000,20.350000,18.148169,31008500
2009-06-03,20.240000,20.510000,20.090000,20.340000,18.139250,27013500
2009-06-04,20.340000,20.670000,20.260000,20.610001,18.380035,30251800
2009-06-05,20.820000,20.900000,20.510000,20.709999,18.469212,26652000
2009-06-08,20.600000,21.070000,20.530001,20.870001,18.611906,34885600
2009-06-09,20.950001,21.200001,20.830000,20.990000,18.718916,23790000
2009-06-10,21.059999,21.190001,20.430000,20.740000,18.495970,33270900
2009-06-11,20.660000,21.200001,20.660000,20.940001,18.674332,26073600
2009-06-12,20.850000,21.000000,19.469999,20.850000,18.594069,23154700
2009-06-15,20.639999,20.650000,20.000000,20.219999,18.032232,40579100
2009-06-16,20.180000,20.270000,19.680000,19.690001,17.559578,41410900
2009-06-17,19.719999,20.170000,19.700001,19.940001,17.782530,33324200
2009-06-18,20.170000,20.459999,19.980000,20.250000,18.058985,34591500
2009-06-19,20.420000,20.920000,20.370001,20.660000,18.424618,51092900
2009-06-22,20.420000,20.750000,19.930000,19.969999,17.809282,38852500
2009-06-23,20.209999,20.209999,19.730000,19.870001,17.720100,39341200
2009-06-24,20.860001,21.750000,20.780001,21.260000,18.959707,99417800
2009-06-25,21.250000,21.709999,21.129999,21.629999,19.289665,49521000
2009-06-26,21.540001,21.540001,21.150000,21.240000,18.941870,37033500
2009-06-29,21.340000,21.709999,21.219999,21.500000,19.173735,28022200
2009-06-30,21.500000,21.750000,21.280001,21.420000,19.102386,32109600
2009-07-01,21.629999,22.000000,21.620001,21.740000,19.387772,28169700
2009-07-02,21.330000,21.340000,20.860001,21.040001,18.763515,27417800
2009-07-06,20.920000,21.040001,20.500000,20.670000,18.433542,37209100
2009-07-07,20.670000,20.780001,20.120001,20.180000,17.996565,35542700
2009-07-08,20.209999,20.790001,19.790001,20.570000,18.344360,55776800
2009-07-09,20.540001,20.770000,20.180000,20.320000,18.121407,31907000
2009-07-10,20.200001,20.629999,20.190001,20.490000,18.273014,22410400
2009-07-13,20.520000,20.730000,20.120001,20.719999,18.523335,26523000
2009-07-14,20.639999,20.719999,20.280001,20.629999,18.442869,22065800
2009-07-15,20.820000,21.530001,20.770000,21.510000,19.229578,32308800
2009-07-16,21.570000,21.770000,21.340000,21.639999,19.345795,24399500
2009-07-17,21.690001,21.740000,21.400000,21.740000,19.435194,21094800
2009-07-20,21.700001,21.830000,21.340000,21.510000,19.229578,28079300
2009-07-21,21.969999,22.000000,21.430000,21.930000,19.605051,36397100
2009-07-22,21.840000,21.980000,21.629999,21.750000,19.444134,26150500
2009-07-23,21.650000,22.400000,21.590000,22.200001,19.846428,33195600
2009-07-24,21.940001,22.480000,21.910000,22.330000,19.962652,24623700
2009-07-27,22.290001,22.309999,21.750000,21.980000,19.649752,23778600
2009-07-28,21.860001,22.320000,21.719999,22.240000,19.882185,26375300
2009-07-29,22.129999,22.280001,21.830000,22.010000,19.676573,21026500
2009-07-30,22.240000,22.469999,21.910000,22.139999,19.792793,28861800
2009-07-31,22.160000,22.420000,22.070000,22.129999,19.783850,24391100
2009-08-03,22.320000,22.379999,22.000000,22.299999,19.935823,24046200
2009-08-04,22.240000,22.280001,21.680000,21.889999,19.569298,28735000
2009-08-05,21.830000,21.850000,21.180000,21.440001,19.167002,36001800
2009-08-06,21.420000,21.940001,21.090000,21.209999,18.961386,28036000
2009-08-07,21.430000,21.840000,21.370001,21.430000,19.158056,25561400
2009-08-10,21.209999,21.410000,21.030001,21.250000,18.997147,19521600
2009-08-11,21.080000,21.410000,21.030001,21.280001,19.023964,25855600
2009-08-12,21.299999,22.100000,21.250000,21.879999,19.560349,34000100
2009-08-13,21.940001,22.030001,21.770000,21.990000,19.658688,25740300
2009-08-14,21.889999,22.080000,21.660000,21.959999,19.631870,24254700
2009-08-17,21.650000,21.750000,21.370001,21.400000,19.131245,19838400
2009-08-18,21.450001,21.959999,21.309999,21.580000,19.292158,16120100
2009-08-19,21.320000,21.840000,21.200001,21.780001,19.470955,22257400
2009-08-20,21.719999,22.049999,21.610001,21.940001,19.613993,21178600
2009-08-21,22.139999,22.139999,21.740000,22.110001,19.765968,29644200
2009-08-24,22.129999,22.490000,22.040001,22.320000,19.953711,22218700
2009-08-25,22.490000,22.549999,22.200001,22.230000,19.873251,30600400
2009-08-26,22.170000,22.260000,22.000000,22.200001,19.846428,18779300
2009-08-27,22.160000,22.209999,21.780001,22.160000,19.810667,20012300
2009-08-28,22.299999,22.610001,22.100000,22.160000,19.810667,23965200
2009-08-31,22.000000,22.190001,21.730000,21.879999,19.560349,26421900
2009-09-01,21.770000,22.309999,21.670000,21.940001,19.613993,34860200
2009-09-02,21.830000,22.030001,21.680000,21.770000,19.462015,21034500
2009-09-03,21.570000,21.600000,21.219999,21.559999,19.274275,28597100
2009-09-04,21.570000,22.100000,21.540001,21.969999,19.640810,17831800
2009-09-08,22.120001,22.120001,21.770000,21.879999,19.560349,24532500
2009-09-09,21.969999,22.580000,21.879999,22.520000,20.132498,31035100
2009-09-10,22.570000,22.799999,22.459999,22.760000,20.347061,23557100
2009-09-11,22.820000,22.950001,22.670000,22.860001,20.436459,22601200
2009-09-14,22.780001,22.930000,22.600000,22.719999,20.311300,24067800
2009-09-15,22.730000,22.879999,22.600000,22.660000,20.257660,24791100
2009-09-16,22.600000,22.610001,21.980000,22.129999,19.783850,86377100
2009-09-17,21.420000,21.760000,21.320000,21.520000,19.238523,92155400
2009-09-18,21.719999,21.870001,21.570000,21.620001,19.327925,70094400
2009-09-21,21.559999,21.820000,21.500000,21.570000,19.283215,25487400
2009-09-22,21.590000,21.709999,21.350000,21.410000,19.140186,34159300
2009-09-23,21.469999,21.469999,21.049999,21.129999,18.889866,40677800
2009-09-24,21.160000,21.350000,21.059999,21.170000,18.925623,28392800
2009-09-25,21.100000,21.200001,20.830000,20.860001,18.648493,35144400
2009-09-28,20.870001,21.340000,20.830000,21.170000,18.925623,28379500
2009-09-29,21.120001,21.379999,21.100000,21.120001,18.880926,23280900
2009-09-30,21.170000,21.200001,20.650000,20.840000,18.630611,44303900
2009-10-01,20.730000,20.750000,20.100000,20.360001,18.201500,45924800
2009-10-02,20.250000,20.639999,20.240000,20.340000,18.183620,41680500
2009-10-05,20.459999,20.680000,20.160000,20.389999,18.228323,34471700
2009-10-06,20.469999,20.600000,20.299999,20.540001,18.362415,37202700
2009-10-07,20.520000,20.950001,20.469999,20.570000,18.389233,41754000
2009-10-08,20.650000,21.059999,20.590000,20.799999,18.594849,46644500
2009-10-09,20.740000,21.030001,20.660000,20.740000,18.585892,39813300
2009-10-12,20.730000,20.920000,20.600000,20.719999,18.567968,32400900
2009-10-13,20.750000,20.980000,20.650000,20.910000,18.738234,27852300
2009-10-14,21.170000,21.500000,21.120001,21.190001,18.989157,41225400
2009-10-15,21.049999,21.320000,20.990000,21.320000,19.105654,30361300
2009-10-16,21.200001,22.030001,21.180000,21.809999,19.544758,65051600
2009-10-19,22.020000,22.490000,21.870001,22.420000,20.091404,51697400
2009-10-20,22.230000,22.340000,21.900000,22.190001,19.885292,35900300
2009-10-21,22.100000,22.400000,22.000000,22.030001,19.741907,31267500
2009-10-22,21.950001,22.260000,21.830000,22.190001,19.885292,27044900
2009-10-23,22.260000,22.469999,21.950001,22.049999,19.759830,31577900
2009-10-26,22.129999,22.379999,21.850000,21.990000,19.706059,28175900
2009-10-27,21.870001,22.230000,21.799999,21.870001,19.598524,28669700
2009-10-28,21.290001,21.500000,20.870001,21.299999,19.087725,30525600
2009-10-29,21.420000,21.469999,21.200001,21.450001,19.222153,32212000
2009-10-30,21.320000,21.610001,21.049999,21.100000,18.908501,37101800
2009-11-02,21.059999,21.219999,20.799999,21.090000,18.899540,27906900
2009-11-03,21.000000,21.059999,20.650000,20.889999,18.720312,20646000
2009-11-04,20.820000,21.200001,20.650000,20.900000,18.729277,32398300
2009-11-05,21.180000,21.520000,21.110001,21.320000,19.105654,22058800
2009-11-06,21.170000,21.580000,21.110001,21.420000,19.195271,22995100
2009-11-09,21.610001,21.870001,21.500000,21.830000,19.562679,22678100
2009-11-10,21.639999,21.879999,21.600000,21.799999,19.535795,22687100
2009-11-11,21.830000,22.049999,21.750000,21.900000,19.625410,19488200
2009-11-12,22.010000,22.129999,21.940001,22.040001,19.750868,24305100
2009-11-13,22.049999,22.360001,21.950001,22.340000,20.019712,24660700
2009-11-16,22.360001,22.889999,22.299999,22.830000,20.458818,33383000
2009-11-17,22.709999,22.799999,22.600000,22.799999,20.431932,26126600
2009-11-18,22.660000,22.820000,22.540001,22.799999,20.431932,14827600
2009-11-19,22.690001,22.709999,22.230000,22.389999,20.064516,17651800
2009-11-20,22.270000,22.389999,22.180000,22.340000,20.019712,24493900
2009-11-23,22.580000,22.719999,22.450001,22.600000,20.252708,22713600
2009-11-24,22.700001,22.700001,22.090000,22.139999,19.840488,24232600
2009-11-25,22.340000,22.719999,22.200001,22.600000,20.252708,24123500
2009-11-27,22.160000,22.299999,22.000000,22.090000,19.795675,12569100
2009-11-30,22.010000,22.150000,21.799999,22.080000,19.786716,26291700
2009-12-01,22.160000,22.570000,22.080000,22.440001,20.109324,28447900
2009-12-02,22.530001,22.750000,22.410000,22.660000,20.306475,21160800
2009-12-03,22.660000,22.910000,22.600000,22.639999,20.288553,22492500
2009-12-04,22.809999,23.000000,22.549999,22.830000,20.458818,27814200
2009-12-07,22.719999,22.889999,22.350000,22.480000,20.145168,24138100
2009-12-08,22.309999,22.360001,21.889999,21.910000,19.634371,27902700
2009-12-09,21.990000,22.020000,21.620001,21.950001,19.670216,28550400
2009-12-10,22.330000,22.670000,22.230000,22.590000,20.243748,34877300
2009-12-11,22.700001,22.860001,22.490000,22.780001,20.414011,26741900
2009-12-14,22.959999,23.440001,22.910000,23.309999,20.888960,32293900
2009-12-15,23.110001,23.459999,23.059999,23.160000,20.754543,24653700
2009-12-16,23.350000,23.459999,23.080000,23.120001,20.718704,30037100
2009-12-17,23.070000,23.190001,22.770000,22.879999,20.503620,35972600
2009-12-18,24.010000,24.740000,23.980000,24.340000,21.811977,88246400
2009-12-21,24.389999,24.570000,24.219999,24.430000,21.892643,26935500
2009-12-22,24.510000,24.629999,24.240000,24.459999,21.919521,23847200
2009-12-23,24.459999,24.750000,24.360001,24.730000,22.161478,19257800
2009-12-24,24.719999,24.959999,24.670000,24.950001,22.358633,7782700
2009-12-28,24.830000,24.990000,24.719999,24.969999,22.376558,15927500
2009-12-29,25.010000,25.110001,24.910000,25.010000,22.412395,16214100
2009-12-30,24.920000,25.049999,24.700001,24.930000,22.340710,18697400
2009-12-31,24.940001,24.950001,24.480000,24.530001,21.982254,17714100
2010-01-04,24.660000,25.190001,24.660000,24.850000,22.269018,26795000
2010-01-05,24.719999,24.850000,24.350000,24.820000,22.242130,28669900
2010-01-06,24.770000,24.920000,24.379999,24.459999,21.919521,24560700
2010-01-07,24.459999,24.610001,24.080000,24.379999,21.847832,30469700
2010-01-08,24.280001,24.750000,24.250000,24.680000,22.116669,23542400
2010-01-11,24.690001,24.799999,24.370001,24.690001,22.125635,19002400
2010-01-12,24.559999,24.610001,24.309999,24.559999,22.009134,26204600
2010-01-13,24.629999,24.990000,24.549999,24.799999,22.224213,24912300
2010-01-14,25.129999,25.580000,25.049999,25.340000,22.754000,44685200
2010-01-15,25.469999,25.639999,24.990000,25.240000,22.664200,42296200
2010-01-19,25.320000,25.500000,25.120001,25.330000,22.745018,22732200
2010-01-20,25.049999,25.129999,24.510000,25.059999,22.502575,39971500
2010-01-21,25.190001,25.540001,24.590000,24.830000,22.296047,41756100
2010-01-22,24.940001,25.049999,24.110001,24.150000,21.685442,33681500
2010-01-25,24.240000,24.270000,23.820000,24.030001,21.577684,26366600
2010-01-26,23.930000,24.129999,23.700001,23.879999,21.442997,28746000
2010-01-27,23.900000,24.049999,23.540001,23.860001,21.425037,28819300
2010-01-28,24.080000,24.180000,23.290001,23.469999,21.074833,41245700
2010-01-29,23.650000,23.830000,22.980000,23.059999,20.706678,49957800
2010-02-01,23.360001,23.379999,22.860001,23.219999,20.850351,29572800
2010-02-02,23.330000,23.850000,23.240000,23.760000,21.335239,32150600
2010-02-03,23.750000,23.840000,23.520000,23.750000,21.326262,23101100
2010-02-04,23.610001,23.780001,23.100000,23.110001,20.751577,33254900
2010-02-05,23.350000,23.670000,23.070000,23.549999,21.146669,45919600
2010-02-08,23.540001,23.650000,23.100000,23.120001,20.760561,32929200
2010-02-09,23.469999,23.719999,23.250000,23.510000,21.110752,34084100
2010-02-10,23.510000,23.610001,22.920000,23.110001,20.751577,40139200
2010-02-11,23.059999,23.510000,22.830000,23.350000,20.967085,28159000
2010-02-12,23.110001,23.500000,22.969999,23.410000,21.020958,33657700
2010-02-16,23.690001,23.850000,23.440001,23.809999,21.380136,21582200
2010-02-17,23.950001,24.280001,23.940001,24.180000,21.712378,26147200
2010-02-18,24.110001,24.570000,24.059999,24.520000,22.017681,31679100
2010-02-19,24.410000,24.540001,24.180000,24.320000,21.838091,25941000
2010-02-22,24.590000,24.980000,24.440001,24.809999,22.278082,37081800
2010-02-23,24.809999,24.889999,24.379999,24.480000,21.981766,25098300
2010-02-24,24.629999,24.830000,24.459999,24.770000,22.242170,24530400
2010-02-25,24.450001,24.900000,24.209999,24.870001,22.331961,29145200
2010-02-26,24.959999,24.959999,24.540001,24.650000,22.134411,21048700
2010-03-01,24.600000,24.910000,24.540001,24.740000,22.215231,19744300
2010-03-02,24.790001,24.950001,24.520000,24.580000,22.071558,23535000
2010-03-03,24.510000,24.690001,24.400000,24.500000,21.999725,20726400
2010-03-04,24.469999,24.860001,24.280001,24.760000,22.233185,20925500
2010-03-05,24.860001,25.000000,24.840000,24.950001,22.403803,19312900
2010-03-08,24.969999,24.969999,24.680000,24.700001,22.179310,16843600
2010-03-09,24.600000,25.100000,24.559999,24.879999,22.340944,21835800
2010-03-10,24.790001,25.020000,24.680000,24.870001,22.331961,23095900
2010-03-11,24.799999,25.250000,24.799999,25.139999,22.574409,24214600
2010-03-12,25.120001,25.190001,24.730000,25.049999,22.493589,35344700
2010-03-15,24.920000,25.379999,24.879999,25.280001,22.700123,22025300
2010-03-16,25.379999,25.410000,24.900000,25.209999,22.637262,25478300
2010-03-17,25.230000,25.700001,25.139999,25.469999,22.870733,30309400
2010-03-18,25.430000,25.600000,25.270000,25.379999,22.789921,29185800
2010-03-19,25.549999,25.730000,24.950001,25.190001,22.619307,45881000
2010-03-22,25.190001,25.700001,25.160000,25.559999,22.951548,24945500
2010-03-23,25.670000,26.000000,25.540001,25.990000,23.337660,25834200
2010-03-24,25.980000,26.000000,25.700001,25.760000,23.131136,28837000
2010-03-25,25.950001,26.250000,25.719999,26.040001,23.382563,54350900
2010-03-26,25.700001,26.000000,25.370001,25.690001,23.068281,58562200
2010-03-29,25.650000,25.850000,25.410000,25.570000,22.960526,28975300
2010-03-30,25.480000,25.580000,25.219999,25.540001,22.933590,29819400
2010-03-31,25.330000,25.790001,25.299999,25.709999,23.086243,27196400
2010-04-01,25.780001,25.950001,25.190001,25.459999,22.861746,26562700
2010-04-05,25.510000,25.740000,25.350000,25.580000,22.969511,19390200
2010-04-06,25.370001,25.940001,25.299999,25.830000,23.193996,26937600
2010-04-07,25.760000,25.990000,25.750000,25.910000,23.265827,29833200
2010-04-08,25.879999,26.080000,25.719999,25.830000,23.193996,28266100
2010-04-09,25.799999,26.139999,25.650000,26.129999,23.463377,19663700
2010-04-12,26.059999,26.280001,25.850000,26.200001,23.571341,24773300
2010-04-13,26.010000,26.629999,26.000000,26.350000,23.706291,33933000
2010-04-14,26.340000,26.500000,26.200001,26.379999,23.733274,27920000
2010-04-15,26.290001,26.400000,26.139999,26.200001,23.571341,23828200
2010-04-16,26.090000,26.370001,25.910000,25.950001,23.346418,42289300
2010-04-19,25.980000,26.299999,25.870001,26.190001,23.562346,27078800
2010-04-20,26.379999,26.410000,26.020000,26.150000,23.526352,23703400
2010-04-21,26.120001,26.330000,25.980000,26.290001,23.652308,24276800
2010-04-22,26.139999,26.309999,25.860001,26.240000,23.607321,27275800
2010-04-23,26.170000,26.520000,26.160000,26.480000,23.823246,27478900
2010-04-26,26.500000,26.610001,26.250000,26.469999,23.814247,20080500
2010-04-27,26.340000,26.520000,25.900000,25.980000,23.373409,26235700
2010-04-28,26.020000,26.110001,25.780001,25.860001,23.265450,31820300
2010-04-29,25.990000,26.139999,25.709999,25.969999,23.364410,18620100
2010-04-30,26.070000,26.100000,25.690001,25.870001,23.274448,25567400
2010-05-03,26.049999,26.150000,25.709999,26.010000,23.400402,19357000
2010-05-04,25.580000,25.670000,24.709999,24.969999,22.464743,48382700
2010-05-05,24.850000,25.120001,24.629999,24.940001,22.437754,33663600
2010-05-06,24.860001,24.969999,22.200001,23.910000,21.511091,56242000
2010-05-07,23.920000,24.250000,23.110001,23.410000,21.061262,63592900
2010-05-10,24.030001,25.129999,23.990000,24.389999,21.942932,38947200
2010-05-11,24.250000,24.610001,24.110001,24.190001,21.762999,29469800
2010-05-12,24.209999,24.700001,24.190001,24.600000,22.131866,27116300
2010-05-13,24.420000,24.549999,24.200001,24.240000,21.807985,22780300
2010-05-14,24.100000,24.120001,23.540001,23.780001,21.394142,28736600
2010-05-17,23.889999,23.889999,23.330000,23.740000,21.358147,22401200
2010-05-18,23.799999,23.950001,23.309999,23.430000,21.079250,29926200
2010-05-19,23.219999,23.500000,23.020000,23.190001,20.863335,29806500
2010-05-20,22.950001,23.030001,22.340000,22.350000,20.107609,40313300
2010-05-21,21.620001,22.360001,21.549999,22.160000,19.936666,63119700
2010-05-24,22.040001,22.670000,21.850000,22.280001,20.044636,32817400
2010-05-25,21.770000,22.200001,21.629999,22.200001,19.972660,41173900
2010-05-26,22.320000,22.620001,21.750000,21.910000,19.711750,43317600
2010-05-27,22.350000,22.610001,22.270000,22.580000,20.314533,29881400
2010-05-28,22.480000,22.850000,22.280001,22.570000,20.305536,35878200
2010-06-01,22.420000,22.840000,22.150000,22.200001,19.972660,32336200
2010-06-02,22.299999,22.670000,21.900000,22.639999,20.368515,28371600
2010-06-03,22.709999,22.950001,22.540001,22.840000,20.548445,28583600
2010-06-04,22.540001,22.959999,22.040001,22.129999,19.909679,35094700
2010-06-07,22.129999,22.290001,21.690001,21.700001,19.522821,25656900
2010-06-08,21.650000,21.780001,21.299999,21.760000,19.576809,29552600
2010-06-09,21.770000,22.090000,21.480000,21.540001,19.378881,22198300
2010-06-10,21.879999,22.240000,21.730000,22.200001,19.972660,25018200
2010-06-11,22.030001,22.750000,21.990000,22.690001,20.413498,30179600
2010-06-14,23.020000,23.080000,22.660000,22.690001,20.413498,22318600
2010-06-15,22.790001,23.240000,22.660000,23.200001,20.872334,24304500
2010-06-16,23.059999,23.219999,22.879999,23.180000,20.854338,20702000
2010-06-17,23.110001,23.180000,22.920000,23.070000,20.755371,22376600
2010-06-18,23.260000,23.260000,22.969999,23.200001,20.872334,29538900
2010-06-21,23.370001,23.660000,22.980000,23.090000,20.773371,19526100
2010-06-22,23.240000,23.490000,22.879999,22.889999,20.593435,19107800
2010-06-23,22.969999,23.010000,22.629999,22.680000,20.404497,23533600
2010-06-24,22.490000,22.700001,22.139999,22.219999,19.990658,30313500
2010-06-25,23.139999,23.250000,22.559999,22.660000,20.386507,62583800
2010-06-28,22.840000,22.850000,22.389999,22.450001,20.197578,24643100
2010-06-29,22.020000,22.100000,21.580000,21.750000,19.567808,34229000
2010-06-30,21.639999,21.959999,21.389999,21.459999,19.306902,35301600
2010-07-01,21.459999,21.680000,21.240000,21.549999,19.387875,38318200
2010-07-02,21.709999,22.030001,21.490000,21.830000,19.639786,31784000
2010-07-06,22.000000,22.709999,22.000000,22.320000,20.080622,39642400
2010-07-07,22.700001,23.120001,22.600000,23.090000,20.773371,36663500
2010-07-08,23.139999,23.340000,22.959999,23.219999,20.890324,27335600
2010-07-09,23.250000,23.389999,23.139999,23.370001,21.025274,16258800
2010-07-12,23.209999,23.480000,23.110001,23.379999,21.079367,19312200
2010-07-13,23.500000,23.860001,23.459999,23.709999,21.376894,22207700
2010-07-14,23.850000,24.190001,23.719999,23.940001,21.584263,34781800
2010-07-15,23.830000,23.900000,23.500000,23.830000,21.485086,26060700
2010-07-16,23.799999,23.950001,23.250000,23.270000,20.980192,30343000
2010-07-19,23.480000,23.670000,23.400000,23.590000,21.268702,19688200
2010-07-20,23.270000,23.969999,23.040001,23.920000,21.566231,38192700
2010-07-21,23.860001,23.969999,23.459999,23.559999,21.241657,38740000
2010-07-22,23.719999,24.410000,23.700001,24.309999,21.917854,32726500
2010-07-23,24.200001,24.580000,24.150000,24.500000,22.089161,29755500
2010-07-26,24.450001,24.670000,24.350000,24.639999,22.215380,27093000
2010-07-27,24.600000,24.680000,24.320000,24.570000,22.152269,23800600
2010-07-28,24.549999,24.590000,24.170000,24.280001,21.890812,21200100
2010-07-29,24.250000,24.389999,23.629999,23.700001,21.367882,39976700
2010-07-30,23.570000,23.830000,23.400000,23.639999,21.313786,48321700
2010-08-02,23.870001,24.389999,23.719999,24.290001,21.899828,26652000
2010-08-03,24.309999,24.340000,24.059999,24.209999,21.827694,16366100
2010-08-04,24.290001,24.590000,24.170000,24.490000,22.080143,19989600
2010-08-05,24.280001,24.440001,24.139999,24.290001,21.899828,18723600
2010-08-06,24.010000,24.400000,23.900000,24.379999,21.980967,33734300
2010-08-09,24.400000,24.590000,24.240000,24.260000,21.872774,20551400
2010-08-10,24.100000,24.430000,23.920000,24.290001,21.899828,28063400
2010-08-11,23.910000,23.940001,23.559999,23.660000,21.331818,25666300
2010-08-12,23.240000,23.389999,22.730000,22.940001,20.682667,33737300
2010-08-13,22.760000,22.940001,22.510000,22.660000,20.430218,29793400
2010-08-16,22.510000,23.000000,22.350000,22.719999,20.484314,19511700
2010-08-17,22.860001,23.240000,22.719999,23.049999,20.781841,22483000
2010-08-18,22.910000,23.250000,22.799999,23.090000,20.817907,18984200
2010-08-19,22.860001,23.160000,22.820000,23.000000,20.736761,26754800
2010-08-20,22.950001,23.080000,22.770000,23.020000,20.754795,21985400
2010-08-23,23.059999,23.299999,22.830000,22.840000,20.592501,18250200
2010-08-24,22.610001,22.790001,22.379999,22.410000,20.204819,23293400
2010-08-25,22.219999,22.549999,22.030001,22.420000,20.213837,18685900
2010-08-26,22.540001,22.730000,22.190001,22.250000,20.060562,18884700
2010-08-27,22.379999,22.549999,21.950001,22.510000,20.294973,21375200
2010-08-30,22.340000,22.620001,22.000000,22.020000,19.853195,23318300
2010-08-31,21.920000,21.930000,21.660000,21.840000,19.690910,41712400
2010-09-01,22.150000,22.650000,22.100000,22.620001,20.394157,29085400
2010-09-02,22.610001,22.719999,22.350000,22.480000,20.267927,18057800
2010-09-03,22.790001,22.940001,22.570000,22.920000,20.664639,21256900
2010-09-07,24.559999,24.690001,24.010000,24.260000,21.872774,113824400
2010-09-08,24.070000,24.230000,23.879999,24.139999,21.764582,54705500
2010-09-09,24.320000,24.500000,24.209999,24.330000,21.935886,25963700
2010-09-10,24.420000,25.150000,24.379999,25.049999,22.585032,44266700
2010-09-13,25.139999,25.420000,25.110001,25.110001,22.639135,46816700
2010-09-14,25.040001,25.580000,25.040001,25.379999,22.882566,31261800
2010-09-15,25.270000,25.790001,25.170000,25.740000,23.207140,37563600
2010-09-16,25.680000,25.709999,25.209999,25.360001,22.864531,52951000
2010-09-17,26.440001,27.629999,26.400000,27.480000,24.775921,150976500
2010-09-20,27.350000,27.570000,27.030001,27.490000,24.784943,49729800
2010-09-21,27.330000,27.360001,26.700001,26.820000,24.180864,82733900
2010-09-22,26.660000,27.330000,26.639999,27.200001,24.523476,51969100
2010-09-23,26.959999,27.490000,26.959999,27.120001,24.451349,33123300
2010-09-24,27.440001,27.500000,26.740000,26.959999,24.307089,58136200
2010-09-27,26.860001,27.120001,26.780001,26.950001,24.298080,34142900
2010-09-28,27.059999,27.400000,26.790001,27.190001,24.514460,43256700
2010-09-29,27.070000,27.299999,26.930000,27.170000,24.496433,36626800
2010-09-30,27.280001,27.410000,26.809999,26.850000,24.207918,42880900
2010-10-01,27.180000,27.610001,27.139999,27.240000,24.559532,33690400
2010-10-04,27.020000,27.360001,26.889999,26.900000,24.297598,36791900
2010-10-05,27.209999,27.350000,27.059999,27.299999,24.658895,42520100
2010-10-06,27.299999,27.860001,27.240000,27.580000,24.911806,50631600
2010-10-07,27.629999,27.889999,27.540001,27.690001,25.011168,40611400
2010-10-08,27.590000,28.080000,27.309999,28.000000,25.291172,33162900
2010-10-11,27.900000,28.100000,27.730000,27.850000,25.155684,22649500
2010-10-12,27.750000,28.000000,27.410000,27.950001,25.246014,27552500
2010-10-13,28.000000,28.910000,26.980000,28.600000,25.833130,49145300
2010-10-14,28.660000,28.700001,28.110001,28.330000,25.589251,38136000
2010-10-15,28.469999,28.910000,28.160000,28.900000,26.104105,54775500
2010-10-18,28.730000,29.230000,28.580000,29.230000,26.402184,35810300
2010-10-19,28.940001,29.240000,28.450001,29.129999,26.311853,44673600
2010-10-20,29.010000,29.180000,28.600000,28.639999,25.869255,39081700
2010-10-21,28.799999,29.139999,28.570000,28.820000,26.031841,30191100
2010-10-22,28.840000,29.030001,28.730000,28.990000,26.185400,16499800
2010-10-25,29.150000,29.290001,28.809999,28.840000,26.049915,30650400
2010-10-26,28.709999,28.840000,28.540001,28.629999,25.860228,28045400
2010-10-27,28.549999,28.820000,28.360001,28.700001,25.923460,33890100
2010-10-28,28.820000,29.480000,28.500000,29.360001,26.519608,35130600
2010-10-29,29.360001,29.709999,29.299999,29.379999,26.537668,35074300
2010-11-01,29.520000,29.549999,28.930000,29.129999,26.311853,21100000
2010-11-02,29.490000,29.570000,29.260000,29.530001,26.673159,24201900
2010-11-03,29.549999,29.570000,28.990000,29.200001,26.375088,30003800
2010-11-04,29.610001,29.820000,29.100000,29.469999,26.618959,35709700
2010-11-05,29.299999,29.500000,28.980000,29.250000,26.420250,28312700
2010-11-08,29.080000,29.190001,28.840000,29.040001,26.230560,27179000
2010-11-09,29.059999,29.250000,28.610001,28.740000,25.959583,34625800
2010-11-10,28.639999,28.840000,28.360001,28.690001,25.914425,27841000
2010-11-11,28.190001,28.580000,27.680000,28.570000,25.806034,37211000
2010-11-12,28.500000,28.610001,28.090000,28.320000,25.580215,25818800
2010-11-15,28.350000,28.770000,28.280001,28.400000,25.652479,21636700
2010-11-16,28.010000,28.100000,27.500000,27.580000,24.911806,31206600
2010-11-17,27.510000,28.110001,27.490000,27.910000,25.209887,24642700
2010-11-18,28.370001,28.590000,28.160000,28.309999,25.571182,32649200
2010-11-19,28.320000,28.370001,28.030001,28.150000,25.426659,25890900
2010-11-22,27.889999,28.090000,27.790001,28.049999,25.336340,27618000
2010-11-23,27.750000,27.820000,27.080000,27.190001,24.559540,31294200
2010-11-24,27.670000,27.879999,27.620001,27.740000,25.056328,34983800
2010-11-26,27.580000,27.620001,27.340000,27.490000,24.830517,12887500
2010-11-29,27.170000,27.340000,26.910000,27.219999,24.586634,32610700
2010-11-30,26.920000,27.129999,26.809999,27.049999,24.433081,38931000
2010-12-01,27.540001,27.690001,27.410000,27.650000,24.975037,34781300
2010-12-02,27.809999,28.180000,27.690001,28.100000,25.381506,32129900
2010-12-03,28.080000,28.900000,28.059999,28.809999,26.022820,34454600
2010-12-06,28.850000,28.959999,28.639999,28.730000,25.950556,21150300
2010-12-07,29.059999,29.370001,28.940001,29.049999,26.239595,32190500
2010-12-08,29.260000,29.280001,29.000000,29.230000,26.402184,14874800
2010-12-09,29.350000,29.490000,29.040001,29.260000,26.429276,18260200
2010-12-10,29.440001,29.980000,29.420000,29.940001,27.043491,28562000
2010-12-13,29.990000,30.719999,29.570000,30.420000,27.477058,45575200
2010-12-14,30.360001,30.750000,30.360001,30.510000,27.558352,25351800
2010-12-15,30.590000,30.700001,30.260000,30.490000,27.540285,30537600
2010-12-16,30.700001,30.770000,30.250000,30.270000,27.341566,47435600
2010-12-17,31.920000,32.270000,31.370001,31.459999,28.416441,92487100
2010-12-20,31.540001,31.940001,31.110001,31.670000,28.606129,33568100
2010-12-21,31.650000,32.000000,31.590000,31.760000,28.687416,20002800
2010-12-22,31.680000,31.879999,31.559999,31.660000,28.597097,14019200
2010-12-23,31.530001,31.700001,31.410000,31.540001,28.488695,13049400
2010-12-27,31.400000,31.799999,31.240000,31.660000,28.597097,13822100
2010-12-28,31.660000,31.760000,31.410000,31.570000,28.515797,9736000
2010-12-29,31.530001,31.690001,31.420000,31.500000,28.452570,9769000
2010-12-30,31.450001,31.580000,31.209999,31.290001,28.262892,12989400
2010-12-31,31.219999,31.330000,30.930000,31.299999,28.271923,11716300
2011-01-03,31.590000,31.940001,31.520000,31.620001,28.560963,20970400
2011-01-04,31.600000,31.750000,31.139999,31.480000,28.434509,22870800
2011-01-05,31.320000,31.440001,30.980000,31.040001,28.037079,36339600
2011-01-06,31.190001,31.200001,31.020000,31.170000,28.154495,21859400
2011-01-07,31.240000,31.340000,30.930000,31.030001,28.028044,27697900
2011-01-10,30.850000,31.219999,30.799999,31.040001,28.037079,29719600
2011-01-11,31.080000,31.100000,30.860001,30.990000,27.991909,26395300
2011-01-12,31.219999,31.230000,30.940001,30.940001,27.946753,33963700
2011-01-13,30.969999,31.389999,30.900000,31.180000,28.163532,43412400
2011-01-14,31.020000,31.340000,30.940001,31.250000,28.272091,37934100
2011-01-18,31.260000,31.549999,31.230000,31.530001,28.525421,26975900
2011-01-19,31.360001,31.610001,31.270000,31.600000,28.588745,26939000
2011-01-20,31.469999,32.349998,31.469999,32.310001,29.231081,47750700
2011-01-21,32.470001,32.669998,32.340000,32.509998,29.412029,34482100
2011-01-24,32.580002,32.650002,32.070000,32.400002,29.312511,20170200
2011-01-25,32.389999,32.439999,31.940001,32.290001,29.212997,25926600
2011-01-26,32.310001,32.730000,32.160000,32.560001,29.457266,21485600
2011-01-27,32.619999,33.090000,32.160000,32.919998,29.782955,25635600
2011-01-28,33.200001,33.299999,31.830000,32.000000,28.950623,30820300
2011-01-31,31.950001,32.200001,31.840000,32.029999,28.977764,20820100
2011-02-01,32.169998,33.430000,32.110001,33.240002,30.072464,32573400
2011-02-02,33.090000,33.560001,33.000000,33.139999,29.981997,19358200
2011-02-03,32.980000,33.160000,32.720001,32.990002,29.846289,17600900
2011-02-04,32.919998,32.980000,32.529999,32.619999,29.511547,38691800
2011-02-07,32.700001,33.290001,32.549999,32.980000,29.837240,22785100
2011-02-08,33.020000,33.160000,32.720001,33.029999,29.882475,15418400
2011-02-09,33.040001,33.099998,32.610001,32.889999,29.755817,17112700
2011-02-10,32.779999,33.259998,32.660000,33.259998,30.090549,17237600
2011-02-11,33.070000,33.590000,33.029999,33.470001,30.280546,17402300
2011-02-14,33.290001,33.540001,33.240002,33.290001,30.117701,16438000
2011-02-15,33.119999,33.150002,32.610001,32.759998,29.638206,19332100
2011-02-16,32.849998,33.139999,32.610001,33.110001,29.954857,15829000
2011-02-17,32.970001,33.200001,32.759998,33.009998,29.864382,14568900
2011-02-18,33.020000,33.709999,32.910000,33.680000,30.470543,25539900
2011-02-22,33.290001,33.660000,32.520000,32.529999,29.430117,24887800
2011-02-23,32.549999,32.650002,32.020000,32.180000,29.113476,22154100
2011-02-24,32.099998,32.410000,31.639999,32.250000,29.176805,23416200
2011-02-25,32.290001,33.080002,32.270000,32.950001,29.810099,20850400
2011-02-28,33.060001,33.230000,32.680000,32.900002,29.764864,19406700
2011-03-01,33.020000,33.080002,31.610001,31.670000,28.652069,30423200
2011-03-02,31.580000,32.360001,31.549999,32.119999,29.059193,23091500
2011-03-03,32.470001,33.189999,32.430000,33.029999,29.882475,24169800
2011-03-04,32.990002,33.099998,32.220001,32.759998,29.638206,19148900
2011-03-07,32.970001,33.060001,31.889999,32.099998,29.041094,20474300
2011-03-08,32.340000,33.009998,32.189999,32.740002,29.620106,21891800
2011-03-09,32.630001,33.139999,32.419998,32.790001,29.665344,17217800
2011-03-10,32.369999,32.459999,31.510000,31.799999,28.769690,29054200
2011-03-11,31.730000,32.400002,31.340000,31.910000,28.869198,23705900
2011-03-14,31.520000,31.860001,31.270000,31.590000,28.579700,18656500
2011-03-15,30.240000,31.299999,29.820000,31.170000,28.199720,34600300
2011-03-16,30.920000,31.059999,29.620001,30.200001,27.322161,45026200
2011-03-17,30.690001,31.049999,30.340000,30.549999,27.638798,31529500
2011-03-18,30.980000,31.190001,30.610001,30.760000,27.828793,34862100
2011-03-21,31.450001,31.850000,31.299999,31.420000,28.425896,23199400
2011-03-22,31.389999,31.540001,31.059999,31.129999,28.163530,20051900
2011-03-23,31.219999,31.709999,30.830000,31.410000,28.416843,23159700
2011-03-24,31.780001,32.330002,31.500000,32.139999,29.077290,38277500
2011-03-25,33.740002,34.099998,32.580002,32.639999,29.529640,64967600
2011-03-28,32.830002,32.889999,32.400002,32.560001,29.457266,31399500
2011-03-29,32.400002,33.160000,32.360001,33.160000,30.000090,29950300
2011-03-30,33.270000,33.430000,33.000000,33.049999,29.900568,25718200
2011-03-31,33.000000,33.630001,32.950001,33.430000,30.244358,38234200
2011-04-01,33.700001,34.099998,33.610001,34.020000,30.778145,43176800
2011-04-04,34.090000,34.430000,34.009998,34.139999,30.886692,26743000
2011-04-05,34.290001,34.400002,33.910000,33.919998,30.687664,30286100
2011-04-06,34.200001,34.200001,33.490002,33.580002,30.380070,24782200
2011-04-07,33.599998,34.070000,33.299999,33.720001,30.506727,22723600
2011-04-08,33.880001,33.930000,33.310001,33.540001,30.343878,16136500
2011-04-11,33.540001,33.849998,33.540001,33.779999,30.615780,15960300
2011-04-12,33.570000,33.630001,33.080002,33.400002,30.271368,16948600
2011-04-13,33.570000,33.970001,33.490002,33.700001,30.543268,24345500
2011-04-14,33.330002,33.880001,33.200001,33.799999,30.633902,17962100
2011-04-15,33.980000,34.299999,33.680000,34.180000,30.978304,25468400
2011-04-18,33.669998,33.779999,33.279999,33.630001,30.479822,20226500
2011-04-19,33.540001,33.840000,33.480000,33.669998,30.516077,20452400
2011-04-20,34.180000,34.369999,33.830002,34.110001,30.914864,24798400
2011-04-21,34.110001,34.790001,34.099998,34.750000,31.494921,21125800
2011-04-25,34.700001,34.860001,34.560001,34.830002,31.567423,12163000
2011-04-26,34.810001,35.279999,34.720001,34.970001,31.694307,30391000
2011-04-27,35.049999,35.290001,34.830002,35.250000,31.948076,21990200
2011-04-28,35.029999,35.349998,34.709999,35.290001,31.984322,22995700
2011-04-29,35.290001,36.049999,35.209999,35.959999,32.591564,94242100
2011-05-02,35.840000,36.439999,35.830002,36.369999,32.963165,30058600
2011-05-03,36.450001,36.500000,35.869999,36.139999,32.754711,24946200
2011-05-04,36.119999,36.169998,34.950001,35.250000,31.948076,38886400
2011-05-05,35.049999,35.369999,34.570000,34.669998,31.422398,23245400
2011-05-06,35.119999,35.560001,34.830002,34.869999,31.603664,23885400
2011-05-09,34.889999,35.450001,34.810001,35.200001,31.902761,16272500
2011-05-10,35.490002,35.660000,35.230000,35.619999,32.283428,17015600
2011-05-11,35.529999,35.700001,34.720001,34.980000,31.703384,20854300
2011-05-12,34.900002,35.750000,34.810001,35.730000,32.383102,23096900
2011-05-13,35.770000,35.919998,35.139999,35.189999,31.893700,20438800
2011-05-16,35.080002,35.090000,34.020000,34.180000,30.978304,31350300
2011-05-17,34.029999,34.290001,33.709999,33.939999,30.760784,27856100
2011-05-18,34.000000,34.230000,33.549999,33.910000,30.733601,30005900
2011-05-19,34.049999,34.570000,33.990002,34.500000,31.268326,22741400
2011-05-20,34.459999,34.599998,34.040001,34.270000,31.059881,16484100
2011-05-23,33.680000,33.740002,32.959999,33.160000,30.053852,29985800
2011-05-24,33.270000,33.419998,32.919998,33.040001,29.945097,21893400
2011-05-25,33.000000,33.380001,32.930000,32.990002,29.899784,23042300
2011-05-26,33.139999,33.590000,33.009998,33.400002,30.271368,20948100
2011-05-27,33.419998,33.849998,33.400002,33.700001,30.543268,16918600
2011-05-31,33.910000,34.230000,33.320000,34.220001,31.014557,30783300
2011-06-01,34.230000,34.299999,32.830002,32.880001,29.800085,31762600
2011-06-02,32.869999,32.880001,32.080002,32.720001,29.655066,38255500
2011-06-03,32.240002,32.759998,32.209999,32.330002,29.301600,23808200
2011-06-06,32.150002,32.580002,32.070000,32.189999,29.174709,21677600
2011-06-07,32.240002,32.299999,31.830000,31.840000,28.857496,28218700
2011-06-08,31.750000,31.850000,31.139999,31.250000,28.322758,36607500
2011-06-09,31.360001,31.930000,31.280001,31.629999,28.667170,21647100
2011-06-10,31.420000,31.650000,31.120001,31.180000,28.259325,23747000
2011-06-13,31.250000,31.850000,31.120001,31.629999,28.667170,26716600
2011-06-14,31.990000,32.200001,31.830000,32.080002,29.075016,23067400
2011-06-15,31.730000,31.990000,31.059999,31.160000,28.241192,34512600
2011-06-16,31.160000,31.270000,30.650000,30.799999,27.914911,29868500
2011-06-17,31.350000,31.809999,31.180000,31.180000,28.259325,42812400
2011-06-20,31.350000,31.990000,31.250000,31.910000,28.920938,23408300
2011-06-21,32.090000,32.709999,31.750000,32.650002,29.591627,26941600
2011-06-22,32.580002,32.580002,32.139999,32.200001,29.183773,25940800
2011-06-23,31.900000,32.549999,31.330000,32.459999,29.419416,54354600
2011-06-24,31.490000,31.709999,30.950001,31.139999,28.223061,75120900
2011-06-27,30.980000,31.830000,30.860001,31.580000,28.621855,29585600
2011-06-28,31.690001,32.369999,31.370001,32.340000,29.310661,32746800
2011-06-29,32.400002,32.680000,32.209999,32.430000,29.392235,27305700
2011-06-30,32.630001,32.939999,32.509998,32.910000,29.827265,22182400
2011-07-01,32.889999,33.200001,32.480000,33.049999,29.954147,25382300
2011-07-05,33.009998,33.139999,32.790001,33.060001,29.963215,21406400
2011-07-06,33.000000,33.250000,32.869999,33.209999,30.099171,22363900
2011-07-07,33.470001,34.130001,33.400002,34.090000,30.896738,29886000
2011-07-08,33.740002,33.939999,33.419998,33.939999,30.760784,23909600
2011-07-11,33.610001,33.660000,32.900002,33.139999,30.088915,21943300
2011-07-12,33.320000,33.470001,32.520000,32.599998,29.598629,35092400
2011-07-13,32.860001,33.290001,32.590000,32.689999,29.680344,36497800
2011-07-14,32.799999,33.099998,31.860001,32.049999,29.099266,32194500
2011-07-15,32.150002,32.259998,31.840000,32.090000,29.135590,25404600
2011-07-18,31.830000,31.940001,31.200001,31.490000,28.590828,25253300
2011-07-19,31.910000,32.669998,31.889999,32.639999,29.634949,26835500
2011-07-20,32.439999,32.599998,32.060001,32.080002,29.126505,23074700
2011-07-21,32.189999,32.750000,32.060001,32.470001,29.480600,24516200
2011-07-22,32.369999,32.669998,32.099998,32.549999,29.553238,21378100
2011-07-25,32.250000,32.439999,32.040001,32.209999,29.244537,20806100
2011-07-26,32.250000,32.520000,31.840000,32.150002,29.190063,33568300
2011-07-27,31.809999,31.840000,30.620001,30.709999,27.882635,43084500
2011-07-28,30.700001,31.150000,30.629999,30.670000,27.846321,29323100
2011-07-29,30.520000,31.190001,30.260000,30.580000,27.764605,38200600
2011-08-01,30.969999,31.209999,29.559999,30.110001,27.337879,38566100
2011-08-02,29.790001,30.400000,29.520000,29.549999,26.829432,40691000
2011-08-03,29.500000,30.350000,29.150000,30.190001,27.410511,44046200
2011-08-04,29.840000,29.870001,28.840000,28.879999,26.221117,49433400
2011-08-05,29.330000,29.420000,27.500000,28.350000,25.739910,82201300
2011-08-08,27.469999,28.040001,25.959999,26.020000,23.624432,80848500
2011-08-09,26.459999,27.600000,25.809999,27.600000,25.058969,82425600
2011-08-10,26.799999,27.510000,26.110001,26.480000,24.042076,82821600
2011-08-11,26.500000,28.030001,26.370001,27.700001,25.149754,58279300
2011-08-12,27.830000,27.830000,26.990000,27.389999,24.868299,43238500
2011-08-15,27.420000,27.860001,27.160000,27.639999,25.095282,38334100
2011-08-16,27.420000,27.959999,27.230000,27.570000,25.031729,37615100
2011-08-17,27.650000,28.049999,27.070000,27.469999,24.940933,34073800
2011-08-18,26.459999,26.490000,24.719999,25.190001,22.870848,78449700
2011-08-19,24.820000,25.600000,24.750000,24.780001,22.498590,46790600
2011-08-22,25.410000,25.620001,24.809999,25.059999,22.752810,37825100
2011-08-23,25.190001,26.209999,25.160000,26.200001,23.787859,36867400
2011-08-24,26.110001,26.730000,26.010000,26.680000,24.223663,31588800
2011-08-25,26.850000,27.049999,25.730000,25.900000,23.515476,38264000
2011-08-26,25.879999,26.830000,25.480000,26.650000,24.196432,34449300
2011-08-29,27.049999,27.959999,27.020000,27.910000,25.340425,28945400
2011-08-30,27.809999,28.040001,27.459999,27.870001,25.304110,29944300
2011-08-31,27.860001,28.610001,27.709999,28.070000,25.485693,31444600
2011-09-01,28.030001,28.670000,27.750000,27.840000,25.276867,34199100
2011-09-02,27.230000,27.450001,26.780001,26.969999,24.486965,30297500
2011-09-06,26.030001,26.820000,25.709999,26.490000,24.051161,30907700
2011-09-07,26.980000,27.629999,26.750000,27.629999,25.086201,26106200
2011-09-08,27.450001,27.530001,26.370001,26.719999,24.259979,50386300
2011-09-09,26.420000,26.600000,25.770000,26.000000,23.606270,38961600
2011-09-12,25.920000,26.770000,25.900000,26.750000,24.287220,37358200
2011-09-13,26.820000,27.790001,26.760000,27.719999,25.167913,42359400
2011-09-14,28.020000,28.580000,27.660000,28.150000,25.558323,34972000
2011-09-15,28.610001,29.000000,28.260000,28.950001,26.284679,28846400
2011-09-16,29.040001,29.299999,28.799999,29.230000,26.538897,58059500
2011-09-19,28.740000,29.240000,28.170000,29.020000,26.348228,34514300
2011-09-20,29.240000,29.360001,28.219999,28.350000,25.739910,50913400
2011-09-21,29.809999,30.959999,29.469999,29.540001,26.820353,83318400
2011-09-22,28.740000,29.030001,27.830000,28.340000,25.730837,61371400
2011-09-23,28.100000,29.080000,27.809999,28.900000,26.239281,43991700
2011-09-26,29.059999,29.790001,28.650000,29.709999,26.974705,37762600
2011-09-27,30.250000,30.580000,29.760000,30.129999,27.356035,38514400
2011-09-28,30.240000,30.410000,29.420000,29.450001,26.738638,31357100
2011-09-29,29.980000,30.620001,29.080000,29.650000,26.920227,44358800
2011-09-30,29.260000,29.740000,28.740000,28.740000,26.094007,42188000
2011-10-03,28.590000,29.010000,27.920000,27.940001,25.367662,45214600
2011-10-04,27.440001,28.770000,27.000000,28.690001,26.048607,50300200
2011-10-05,28.650000,29.590000,28.389999,29.510000,26.793118,43277100
2011-10-06,29.459999,30.100000,28.980000,30.070000,27.301561,34994100
2011-10-07,30.049999,30.340000,29.549999,29.910000,27.210587,37977000
2011-10-10,30.430000,31.030001,30.219999,30.969999,28.174921,27708200
2011-10-11,30.900000,31.200001,30.730000,30.930000,28.138531,25382700
2011-10-12,31.370001,31.549999,31.080000,31.110001,28.302280,30322800
2011-10-13,30.959999,31.299999,30.570000,31.139999,28.329571,27161500
2011-10-14,31.559999,31.860001,31.270000,31.850000,28.975498,23613200
2011-10-17,31.590000,31.750000,30.950001,31.230000,28.411453,25074700
2011-10-18,31.139999,32.000000,30.770000,31.879999,29.002787,29754800
2011-10-19,31.830000,32.180000,31.250000,31.490000,28.647989,25586300
2011-10-20,31.590000,31.750000,30.879999,31.530001,28.684383,25102300
2011-10-21,31.940001,32.250000,31.820000,32.119999,29.221130,32837700
2011-10-24,32.009998,32.919998,32.009998,32.869999,29.903440,27941900
2011-10-25,32.919998,32.950001,32.270000,32.369999,29.448568,30540900
2011-10-26,32.730000,32.759998,31.559999,32.400002,29.475851,33683500
2011-10-27,33.090000,33.810001,32.950001,33.660000,30.622133,35578800
2011-10-28,33.500000,33.799999,33.400002,33.689999,30.649429,26333800
2011-10-31,33.250000,33.369999,32.759998,32.770000,29.812460,28859900
2011-11-01,31.959999,32.209999,31.620001,31.690001,28.829935,31480100
2011-11-02,31.959999,32.639999,31.799999,32.279999,29.366688,26470800
2011-11-03,32.259998,33.150002,32.180000,33.110001,30.121780,27467100
2011-11-04,32.820000,32.880001,32.119999,32.549999,29.612324,23837800
2011-11-07,32.389999,32.919998,31.799999,32.869999,29.903440,23980000
2011-11-08,33.130001,33.759998,32.849998,33.610001,30.576645,30171400
2011-11-09,32.840000,32.840000,31.440001,31.590000,28.738964,36933000
2011-11-10,31.940001,32.029999,31.299999,31.730000,28.866323,25303800
2011-11-11,32.020000,32.759998,32.000000,32.369999,29.448568,21664700
2011-11-14,32.299999,32.509998,32.080002,32.299999,29.384882,16781600
2011-11-15,32.209999,33.160000,32.139999,32.959999,29.985315,21397300
2011-11-16,32.599998,33.060001,31.990000,31.990000,29.102863,24295200
2011-11-17,31.850000,32.000000,30.469999,30.820000,28.038454,41500400
2011-11-18,30.730000,30.889999,30.290001,30.600000,27.838306,26601000
2011-11-21,30.190001,30.350000,29.540001,29.910000,27.210587,25360400
2011-11-22,29.580000,29.920000,29.270000,29.809999,27.119608,25437400
2011-11-23,29.500000,29.590000,28.990000,29.000000,26.382711,24399700
2011-11-25,28.680000,29.330000,28.610001,28.740000,26.146177,13641400
2011-11-28,29.450001,30.059999,29.360001,29.870001,27.174198,21067200
2011-11-29,29.930000,30.160000,29.690001,29.740000,27.055923,20155800
2011-11-30,30.690001,31.459999,30.650000,31.350000,28.520618,31879500
2011-12-01,31.400000,31.780001,31.139999,31.670000,28.811739,22197000
2011-12-02,32.000000,32.049999,31.200001,31.200001,28.384159,22391200
2011-12-05,31.809999,32.240002,31.549999,31.900000,29.020985,19992200
2011-12-06,32.040001,32.110001,31.540001,31.730000,28.866323,21049900
2011-12-07,31.290001,31.809999,30.820000,31.540001,28.693480,31366000
2011-12-08,31.240000,31.500000,30.650000,30.740000,27.965675,24494300
2011-12-09,30.840000,31.850000,30.809999,31.690001,28.829935,22621000
2011-12-12,31.400000,31.400000,30.770000,31.320000,28.493328,22536100
2011-12-13,31.690001,31.900000,30.600000,30.830000,28.047550,25309900
2011-12-14,30.670000,30.750000,29.750000,29.870001,27.174198,26644600
2011-12-15,30.139999,30.200001,28.809999,29.030001,26.410002,43170300
2011-12-16,29.260000,30.070000,28.959999,29.209999,26.573759,46100600
2011-12-19,29.410000,29.440001,28.500000,28.610001,26.027906,24849700
2011-12-20,29.059999,29.490000,28.870001,29.170000,26.537367,46428300
2011-12-21,25.670000,25.990000,24.910000,25.770000,23.444221,183503900
2011-12-22,25.860001,25.870001,25.379999,25.690001,23.371443,44203700
2011-12-23,25.799999,26.080000,25.750000,26.059999,23.708050,32292800
2011-12-27,26.059999,26.200001,25.559999,25.629999,23.316860,21312400
2011-12-28,25.680000,25.760000,25.330000,25.510000,23.207685,25412300
2011-12-29,25.670000,25.840000,25.500000,25.799999,23.471518,19249800
2011-12-30,25.730000,25.879999,25.620001,25.650000,23.335056,19168800
2012-01-03,26.330000,26.660000,25.830000,25.860001,23.526100,37911800
2012-01-04,25.950001,26.230000,25.549999,26.010000,23.662561,45418500
2012-01-05,26.010000,26.900000,25.910000,26.590000,24.190212,50873400
2012-01-06,26.670000,27.150000,26.360001,26.930000,24.499535,55685000
2012-01-09,26.900000,27.120001,26.660000,27.030001,24.645416,38481100
2012-01-10,27.180000,27.600000,26.850000,26.969999,24.590712,48976300
2012-01-11,26.990000,27.100000,26.750000,26.889999,24.517769,30836000
2012-01-12,27.020000,27.260000,26.620001,27.170000,24.773066,31775700
2012-01-13,27.040001,27.370001,26.850000,27.340000,24.928070,31482600
2012-01-17,27.680000,27.879999,27.480000,27.660000,25.219837,35769400
2012-01-18,27.709999,28.450001,27.610001,28.340000,25.839849,35343800
2012-01-19,28.480000,28.799999,28.250000,28.559999,26.040436,36353100
2012-01-20,28.389999,28.950001,28.270000,28.709999,26.177206,37014000
2012-01-23,28.730000,28.910000,28.280001,28.389999,25.885435,27438400
2012-01-24,28.330000,28.740000,28.250000,28.510000,25.994850,23700900
2012-01-25,28.260000,28.639999,27.959999,28.510000,25.994850,39274500
2012-01-26,28.559999,28.840000,28.150000,28.290001,25.794262,34646400
2012-01-27,28.240000,28.629999,28.129999,28.420000,25.912788,24561500
2012-01-30,28.190001,28.690001,28.020000,28.600000,26.076916,23294900
2012-01-31,28.730000,28.740000,28.049999,28.209999,25.721317,32744000
2012-02-01,28.480000,28.940001,28.110001,28.879999,26.332211,38240800
2012-02-02,28.870001,29.250000,28.709999,28.809999,26.268389,27334400
2012-02-03,29.129999,29.219999,28.780001,29.110001,26.541922,26277200
2012-02-06,29.030001,29.070000,28.809999,29.000000,26.441626,16582600
2012-02-07,28.910000,29.000000,28.750000,28.950001,26.396044,20291700
2012-02-08,28.920000,28.990000,28.379999,28.730000,26.195450,29842600
2012-02-09,28.850000,28.900000,28.350000,28.889999,26.341328,31795300
2012-02-10,28.549999,28.639999,28.280001,28.500000,25.985733,30232000
2012-02-13,28.590000,28.670000,28.350000,28.430000,25.921911,20015200
2012-02-14,28.320000,28.450001,28.030001,28.240000,25.748674,30267900
2012-02-15,28.100000,28.350000,27.920000,27.980000,25.511606,34620600
2012-02-16,28.160000,29.000000,28.129999,28.950001,26.396044,36380600
2012-02-17,29.030001,29.030001,28.639999,28.790001,26.250158,34061000
2012-02-21,28.799999,28.980000,28.490000,28.740000,26.204563,20612200
2012-02-22,28.719999,29.080000,28.500000,28.549999,26.031322,25207600
2012-02-23,28.610001,28.879999,28.320000,28.809999,26.268389,25319100
2012-02-24,29.059999,29.540001,28.840000,29.250000,26.669573,24952400
2012-02-27,29.000000,29.379999,28.760000,29.260000,26.678686,30419400
2012-02-28,29.240000,29.389999,29.000000,29.389999,26.797218,29889400
2012-02-29,29.400000,29.440001,29.020000,29.250000,26.669573,33160700
2012-03-01,29.400000,29.969999,29.230000,29.830000,27.198408,32909600
2012-03-02,29.850000,30.250000,29.760000,29.959999,27.316935,28177200
2012-03-05,30.240000,30.420000,29.920000,30.240000,27.572231,33786600
2012-03-06,29.940001,30.400000,29.709999,29.940001,27.298698,28971600
2012-03-07,30.049999,30.280001,29.830000,30.219999,27.553993,23691100
2012-03-08,30.400000,30.440001,29.850000,30.070000,27.417233,30927300
2012-03-09,30.049999,30.290001,29.900000,30.129999,27.471937,30056300
2012-03-12,29.719999,29.920000,29.200001,29.709999,27.088989,40933900
2012-03-13,29.990000,30.230000,29.910000,30.129999,27.471937,32329200
2012-03-14,30.000000,30.160000,29.690001,29.840000,27.207521,30994400
2012-03-15,29.959999,30.129999,29.740000,30.059999,27.408112,35528500
2012-03-16,30.110001,30.160000,29.580000,29.740000,27.116341,38651200
2012-03-19,29.590000,29.889999,29.430000,29.760000,27.134579,32519400
2012-03-20,29.700001,30.139999,29.549999,30.100000,27.444580,46126400
2012-03-21,30.870001,31.150000,29.340000,29.410000,26.815456,94678000
2012-03-22,29.330000,29.330000,28.559999,28.629999,26.104267,59763200
2012-03-23,28.690001,28.889999,28.520000,28.549999,26.031322,36696300
2012-03-26,28.780001,29.190001,28.650000,29.160000,26.587513,30044300
2012-03-27,29.170000,29.520000,29.000000,29.350000,26.760744,31710000
2012-03-28,29.379999,29.549999,29.139999,29.360001,26.769865,29405300
2012-03-29,29.209999,29.580000,29.100000,29.299999,26.715160,34035400
2012-03-30,29.459999,29.490000,29.040001,29.160000,26.587513,32006100
2012-04-02,29.120001,29.680000,29.000000,29.530001,26.924868,28525300
2012-04-03,29.610001,29.700001,29.120001,29.389999,26.797218,29995400
2012-04-04,29.190001,29.480000,28.930000,29.160000,26.587513,31154000
2012-04-05,29.150000,29.629999,29.129999,29.559999,26.952221,43273500
2012-04-09,29.100000,29.250000,29.000000,29.010000,26.504547,21528500
2012-04-10,28.879999,28.959999,28.080000,28.350000,25.901537,41175000
2012-04-11,28.490000,28.549999,28.040001,28.139999,25.709679,30390100
2012-04-12,28.320000,28.719999,28.160000,28.700001,26.221317,29414300
2012-04-13,28.700001,28.770000,28.490000,28.559999,26.093401,16685800
2012-04-16,28.580000,28.770000,28.309999,28.639999,26.166498,21476800
2012-04-17,28.719999,29.440001,28.700001,29.280001,26.751225,24985300
2012-04-18,29.129999,29.350000,29.100000,29.129999,26.614178,21151400
2012-04-19,28.990000,29.459999,28.670000,29.010000,26.504547,26462100
2012-04-20,29.120001,29.530001,28.879999,28.879999,26.385767,35727900
2012-04-23,28.600000,28.660000,28.260000,28.480000,26.020317,23045500
2012-04-24,28.530001,28.850000,28.520000,28.690001,26.212172,20486900
2012-04-25,28.680000,28.990000,28.600000,28.870001,26.376635,26902800
2012-04-26,28.840000,29.219999,28.740000,29.020000,26.513680,20548300
2012-04-27,29.059999,29.440001,29.059999,29.240000,26.714680,16847800
2012-04-30,29.230000,29.420000,29.200001,29.400000,26.860857,18568500
2012-05-01,29.450001,29.780001,29.290001,29.570000,27.016176,19965400
2012-05-02,29.420000,29.790001,29.190001,29.709999,27.144085,22579000
2012-05-03,29.740000,29.820000,29.340000,29.379999,26.842583,19175800
2012-05-04,29.100000,29.150000,28.410000,28.410000,25.956358,33934300
2012-05-07,28.340000,28.450001,27.850000,27.920000,25.508680,33670500
2012-05-08,27.709999,28.020000,27.530001,27.930000,25.517815,24660200
2012-05-09,27.620001,27.910000,27.410000,27.780001,25.380766,25521100
2012-05-10,27.700001,27.750000,26.740000,27.020000,24.686411,52653300
2012-05-11,26.969999,27.309999,26.770000,27.000000,24.668137,25588900
2012-05-14,26.730000,27.309999,26.660000,26.959999,24.631592,22485200
2012-05-15,27.020000,27.530001,26.940001,27.059999,24.722958,26392900
2012-05-16,27.160000,27.410000,26.680000,26.719999,24.412317,29672800
2012-05-17,26.700001,26.719999,26.250000,26.250000,23.982910,29440600
2012-05-18,26.290001,26.290001,25.330000,25.610001,23.398180,68182500
2012-05-21,25.540001,26.459999,25.530001,26.260000,23.992048,30712700
2012-05-22,26.330000,26.490000,26.070000,26.360001,24.083408,22122800
2012-05-23,26.120001,26.850000,26.040001,26.680000,24.375772,33179600
2012-05-24,26.620001,26.650000,25.900000,26.120001,23.864138,34232000
2012-05-25,26.180000,26.330000,26.040001,26.139999,23.882412,18642900
2012-05-29,26.410000,26.780001,26.160000,26.459999,24.174770,24139900
2012-05-30,26.190001,26.340000,25.980000,26.170000,23.909817,21538300
2012-05-31,26.219999,26.719999,26.170000,26.469999,24.183908,32192300
2012-06-01,25.980000,26.280001,25.900000,26.000000,23.754501,30739700
2012-06-04,26.040001,26.340000,25.840000,26.200001,23.937229,28945200
2012-06-05,26.070000,26.940001,26.070000,26.709999,24.403181,28412000
2012-06-06,26.990000,27.570000,26.879999,27.530001,25.152365,27639000
2012-06-07,27.750000,27.760000,27.180000,27.180000,24.832590,32896100
2012-06-08,27.040001,27.270000,26.799999,27.160000,24.814318,22343200
2012-06-11,27.379999,27.420000,26.770000,26.809999,24.494543,20470800
2012-06-12,27.000000,27.150000,26.730000,27.030001,24.695543,26186900
2012-06-13,26.879999,27.379999,26.790001,27.020000,24.686411,19638800
2012-06-14,27.090000,27.350000,26.510000,26.910000,24.585907,34311700
2012-06-15,27.110001,27.760000,26.990000,27.700001,25.307676,40136400
2012-06-18,27.430000,27.430000,26.690001,27.120001,24.777777,38322000
2012-06-19,28.389999,28.750000,27.530001,27.959999,25.545225,81048700
2012-06-20,28.040001,28.580000,27.940001,28.490000,26.029451,29281700
2012-06-21,28.490000,28.639999,27.750000,27.809999,25.408175,32721900
2012-06-22,27.910000,28.139999,27.790001,28.000000,25.581770,22163000
2012-06-25,27.540001,27.750000,27.240000,27.620001,25.234587,24918800
2012-06-26,27.629999,27.950001,27.520000,27.830000,25.426453,20614200
2012-06-27,27.760000,28.459999,27.760000,28.170000,25.737091,19388200
2012-06-28,28.030001,28.260000,27.730000,28.170000,25.737091,27175800
2012-06-29,28.809999,29.709999,28.790001,29.700001,27.134951,35545300
2012-07-02,29.530001,29.799999,29.150000,29.799999,27.226311,24445300
2012-07-03,29.629999,29.980000,29.610001,29.969999,27.381634,14468000
2012-07-05,29.830000,29.930000,29.709999,29.719999,27.153221,19244600
2012-07-06,29.370001,29.480000,28.940001,29.180000,26.659863,25259400
2012-07-09,29.230000,29.360001,29.020000,29.100000,26.586771,21873200
2012-07-10,29.360001,29.600000,28.850000,29.049999,26.541088,23424100
2012-07-11,28.980000,29.320000,28.910000,29.230000,26.760813,27247300
2012-07-12,29.450001,29.469999,28.610001,28.820000,26.385447,23562000
2012-07-13,28.870001,29.660000,28.750000,29.580000,27.081244,22026800
2012-07-16,29.430000,29.750000,29.280001,29.520000,27.026312,16819600
2012-07-17,29.709999,30.049999,29.370001,29.920000,27.392529,23897100
2012-07-18,29.840000,30.760000,29.820000,30.500000,27.923529,24988700
2012-07-19,30.600000,31.110001,30.559999,30.870001,28.262278,26180000
2012-07-20,30.660000,30.830000,30.100000,30.120001,27.575632,25013000
2012-07-23,29.530001,29.799999,29.110001,29.650000,27.145334,23403200
2012-07-24,29.590000,29.670000,29.070000,29.320000,26.843210,23707500
2012-07-25,29.299999,29.559999,29.120001,29.260000,26.788277,22389100
2012-07-26,29.790001,30.360001,29.700001,30.000000,27.465769,26746600
2012-07-27,30.299999,30.840000,30.040001,30.770000,28.170721,23852100
2012-07-30,30.690001,31.000000,30.400000,30.580000,27.996773,20919700
2012-07-31,30.559999,30.690001,30.170000,30.200001,27.648874,20951600
2012-08-01,30.340000,30.520000,30.030001,30.320000,27.758736,17344400
2012-08-02,29.870001,30.400000,29.740000,29.920000,27.392529,22103400
2012-08-03,30.530001,30.870001,30.379999,30.719999,28.124945,17767200
2012-08-06,30.920000,31.250000,30.780001,31.000000,28.381292,18658400
2012-08-07,31.219999,31.700001,31.150000,31.500000,28.839058,21692700
2012-08-08,31.340000,31.809999,31.070000,31.160000,28.527777,22436100
2012-08-09,31.160000,31.549999,31.150000,31.370001,28.720034,14578500
2012-08-10,31.190001,31.620001,31.080000,31.610001,28.939764,13848800
2012-08-13,31.450001,31.549999,31.200001,31.360001,28.710884,14362100
2012-08-14,31.500000,31.629999,31.240000,31.350000,28.701723,13806800
2012-08-15,31.330000,31.690001,31.330000,31.549999,28.884834,16230100
2012-08-16,31.639999,32.209999,31.540001,32.029999,29.324280,20333700
2012-08-17,32.090000,32.299999,31.910000,32.200001,29.479921,20814500
2012-08-20,32.099998,32.150002,31.900000,32.040001,29.333439,11189200
2012-08-21,32.020000,32.270000,31.719999,31.750000,29.067940,19673100
2012-08-22,31.740000,31.850000,31.520000,31.700001,29.022169,18087900
2012-08-23,31.559999,31.750000,31.309999,31.590000,28.921461,14201700
2012-08-24,31.340000,32.000000,31.250000,31.950001,29.251047,14811400
2012-08-27,32.070000,32.070000,31.750000,31.830000,29.141176,14708300
2012-08-28,31.719999,32.000000,31.559999,31.580000,28.912302,15993500
2012-08-29,31.650000,31.889999,31.459999,31.490000,28.829901,15845300
2012-08-30,31.299999,31.379999,31.160000,31.170000,28.536938,17984700
2012-08-31,31.459999,31.760000,31.129999,31.650000,28.976385,21240300
2012-09-04,31.629999,31.799999,31.219999,31.570000,28.903141,16654700
2012-09-05,31.650000,32.110001,31.610001,32.070000,29.360907,22994600
2012-09-06,32.180000,32.790001,32.160000,32.630001,29.873602,22699700
2012-09-07,32.639999,32.639999,32.270000,32.599998,29.846134,19068700
2012-09-10,32.590000,32.750000,32.299999,32.310001,29.580633,18589900
2012-09-11,32.290001,32.459999,32.160000,32.320000,29.589785,21554800
2012-09-12,32.500000,32.500000,32.240002,32.259998,29.534847,20602100
2012-09-13,32.320000,32.790001,32.090000,32.619999,29.864445,27451700
2012-09-14,32.650002,33.000000,32.599998,32.950001,30.166567,23162900
2012-09-17,32.810001,33.130001,32.750000,33.099998,30.303894,25017900
2012-09-18,33.099998,33.270000,32.939999,33.020000,30.230663,25285000
2012-09-19,33.009998,33.080002,32.560001,32.779999,30.010927,20913400
2012-09-20,32.599998,32.880001,32.189999,32.259998,29.534847,38005700
2012-09-21,33.029999,33.290001,32.279999,32.470001,29.727118,62905800
2012-09-24,32.250000,32.439999,32.080002,32.220001,29.498240,18511200
2012-09-25,32.180000,32.230000,31.250000,31.299999,28.655951,30757800
2012-09-26,31.020000,31.080000,30.570000,30.730000,28.134096,29234500
2012-09-27,30.760000,31.420000,30.700001,31.219999,28.582710,23400200
2012-09-28,31.129999,31.610001,31.070000,31.459999,28.802439,27014800
2012-10-01,31.709999,32.000000,31.540001,31.670000,28.994694,28412900
2012-10-02,31.790001,32.009998,31.400000,31.650000,28.976385,21859900
2012-10-03,31.809999,32.049999,31.690001,31.820000,29.132027,19700800
2012-10-04,31.850000,31.980000,31.650000,31.900000,29.205265,25156900
2012-10-05,32.049999,32.090000,31.280001,31.389999,28.738348,31239000
2012-10-08,31.200001,31.379999,30.860001,31.180000,28.546091,22261500
2012-10-09,31.059999,31.100000,30.440001,30.650000,28.060856,23311300
2012-10-10,30.580000,30.719999,30.430000,30.580000,28.051682,23103700
2012-10-11,30.730000,31.090000,30.620001,30.719999,28.180109,20436300
2012-10-12,30.680000,31.190001,30.680000,31.000000,28.436962,18639800
2012-10-15,31.059999,31.379999,31.020000,31.299999,28.712156,26143200
2012-10-16,31.400000,31.889999,31.280001,31.870001,29.235033,22024500
2012-10-17,31.530001,31.700001,31.209999,31.230000,28.647943,28326200
2012-10-18,31.139999,31.240000,30.760000,31.120001,28.547039,26013900
2012-10-19,31.070000,31.250000,30.400000,30.480000,27.959953,26239700
2012-10-22,30.590000,30.889999,30.309999,30.799999,28.253494,17338400
2012-10-23,30.520000,30.840000,30.450001,30.590000,28.060858,21384700
2012-10-24,30.900000,30.950001,30.370001,30.600000,28.070028,21642700
2012-10-25,30.870001,31.219999,30.709999,30.860001,28.308538,20696000
2012-10-26,30.809999,31.100000,30.610001,30.990000,28.427792,19815600
2012-10-31,31.240000,31.389999,30.860001,31.080000,28.510347,21844400
2012-11-01,31.200001,31.520000,30.930000,31.480000,28.877275,22886100
2012-11-02,31.799999,31.809999,31.180000,31.209999,28.629597,17251200
2012-11-05,30.950001,31.350000,30.770000,31.250000,28.666292,13590100
2012-11-06,31.430000,31.910000,31.330000,31.629999,29.014872,15018800
2012-11-07,31.299999,31.350000,30.760000,30.790001,28.244324,22295700
2012-11-08,30.730000,30.980000,30.410000,30.420000,27.904917,17902800
2012-11-09,30.400000,30.730000,30.270000,30.350000,27.840704,15537900
2012-11-12,30.410000,30.549999,30.090000,30.299999,27.794836,10964600
2012-11-13,30.080000,30.500000,29.889999,30.020000,27.537987,20901000
2012-11-14,30.100000,30.150000,29.520000,29.580000,27.134363,22562900
2012-11-15,29.580000,30.070000,29.559999,29.950001,27.473772,26295000
2012-11-16,30.030001,30.129999,29.780001,30.000000,27.519636,25491700
2012-11-19,30.250000,30.260000,29.850000,30.139999,27.648066,22551100
2012-11-20,30.020000,30.200001,29.780001,30.200001,27.703104,17448200
2012-11-21,30.190001,30.530001,30.129999,30.400000,27.886570,17423900
2012-11-23,30.650000,31.059999,30.580000,30.920000,28.363575,8211500
2012-11-26,30.719999,30.969999,30.580000,30.959999,28.400270,15644900
2012-11-27,31.200001,31.770000,31.160000,31.219999,28.638773,24696300
2012-11-28,31.150000,31.820000,30.990000,31.799999,29.170822,21603200
2012-11-29,31.920000,32.139999,31.809999,31.840000,29.207512,22205300
2012-11-30,31.850000,32.240002,31.750000,32.180000,29.519400,26610600
2012-12-03,32.369999,32.500000,32.209999,32.310001,29.638655,22159300
2012-12-04,32.220001,32.470001,32.009998,32.380001,29.702868,17391100
2012-12-05,31.950001,32.119999,31.309999,32.000000,29.354279,30775300
2012-12-06,31.990000,32.110001,31.900000,32.029999,29.381804,25132600
2012-12-07,32.150002,32.169998,31.770000,31.920000,29.280899,18421100
2012-12-10,31.920000,32.230000,31.920000,32.070000,29.418493,20712600
2012-12-11,32.180000,32.500000,32.020000,32.340000,29.666178,25716300
2012-12-12,32.209999,32.380001,31.830000,31.940001,29.463230,20205300
2012-12-13,31.930000,32.009998,31.389999,31.610001,29.158821,20608200
2012-12-14,31.540001,32.110001,31.440001,31.959999,29.481680,21930800
2012-12-17,32.000000,32.470001,31.799999,32.320000,29.813761,24047300
2012-12-18,32.490002,32.950001,32.349998,32.880001,30.330345,37797600
2012-12-19,33.860001,34.349998,33.830002,34.090000,31.446512,60937600
2012-12-20,34.090000,34.250000,33.930000,33.939999,31.308142,28119900
2012-12-21,33.509998,33.919998,33.200001,33.759998,31.142105,45601600
2012-12-24,33.459999,33.639999,33.419998,33.610001,31.003727,6451900
2012-12-26,33.669998,33.849998,33.340000,33.610001,31.003727,13282100
2012-12-27,33.540001,33.619999,33.000000,33.270000,30.690096,21600200
2012-12-28,33.040001,33.490002,33.000000,33.020000,30.459488,16792100
2012-12-31,32.910000,33.459999,32.689999,33.320000,30.736229,25320000
2013-01-02,34.080002,34.740002,33.930000,34.689999,31.999990,33758400
2013-01-03,34.630001,34.750000,34.139999,34.310001,31.649454,21819500
2013-01-04,34.450001,34.750000,34.400002,34.610001,31.926191,21687300
2013-01-07,34.439999,34.520000,34.209999,34.430000,31.760151,14008300
2013-01-08,34.150002,34.509998,34.060001,34.439999,31.769369,17408900
2013-01-09,34.500000,34.799999,34.380001,34.459999,31.787817,18932700
2013-01-10,34.560001,34.919998,34.410000,34.910000,32.202923,17843600
2013-01-11,34.959999,35.000000,34.779999,34.860001,32.156811,15105200
2013-01-14,34.830002,35.000000,34.599998,34.959999,32.249046,14589400
2013-01-15,34.570000,34.880001,34.520000,34.700001,32.009205,16263600
2013-01-16,34.630001,34.869999,34.560001,34.639999,31.953865,17608200
2013-01-17,34.759998,34.810001,34.599998,34.619999,31.935419,17827100
2013-01-18,34.590000,35.130001,34.410000,35.110001,32.387417,30088900
2013-01-22,34.950001,34.980000,34.529999,34.930000,32.221378,19309500
2013-01-23,34.959999,35.200001,34.689999,34.689999,31.999990,17235800
2013-01-24,34.880001,35.400002,34.810001,34.939999,32.230595,18662000
2013-01-25,35.000000,35.400002,34.880001,35.380001,32.636486,18061300
2013-01-28,35.410000,35.790001,35.380001,35.540001,32.784073,20119500
2013-01-29,35.360001,35.869999,35.070000,35.779999,33.005466,18284800
2013-01-30,35.759998,35.880001,35.290001,35.380001,32.636486,14249900
2013-01-31,35.270000,35.689999,35.250000,35.509998,32.756397,19077700
2013-02-01,35.869999,36.310001,35.810001,36.209999,33.402119,27725700
2013-02-04,35.810001,36.000000,35.029999,35.130001,32.405876,23595800
2013-02-05,35.209999,35.720001,35.139999,35.480000,32.728729,16662700
2013-02-06,35.310001,35.419998,35.009998,35.099998,32.378181,15603500
2013-02-07,35.150002,35.189999,34.450001,34.560001,31.880070,26869300
2013-02-08,34.759998,34.980000,34.500000,34.900002,32.193707,19255700
2013-02-11,34.980000,35.040001,34.549999,34.959999,32.249046,12648800
2013-02-12,34.889999,35.250000,34.849998,35.110001,32.387417,14666300
2013-02-13,35.209999,35.259998,34.880001,34.990002,32.276730,13176800
2013-02-14,34.869999,35.070000,34.689999,34.900002,32.193707,15886800
2013-02-15,34.799999,34.990002,34.650002,34.810001,32.110687,18406000
2013-02-19,34.930000,35.410000,34.820000,35.400002,32.654938,16446000
2013-02-20,35.500000,35.590000,35.000000,35.009998,32.295170,16263700
2013-02-21,34.950001,34.950001,34.169998,34.279999,31.621773,20923100
2013-02-22,34.509998,34.779999,34.130001,34.750000,32.055332,13754700
2013-02-25,35.070000,35.430000,34.270000,34.279999,31.621773,19992900
2013-02-26,34.279999,34.570000,34.080002,34.320000,31.658682,15839500
2013-02-27,34.250000,34.970001,34.060001,34.680000,31.990761,15671400
2013-02-28,34.700001,34.860001,34.220001,34.240002,31.584881,23816400
2013-03-01,34.119999,34.830002,34.000000,34.630001,31.944637,20376000
2013-03-04,34.529999,35.080002,34.400002,35.049999,32.332066,14750500
2013-03-05,35.220001,35.680000,35.209999,35.459999,32.710278,15410100
2013-03-06,35.500000,35.930000,35.480000,35.860001,33.079262,21340800
2013-03-07,35.939999,36.130001,35.759998,35.939999,33.153061,15098100
2013-03-08,35.939999,36.090000,35.669998,35.709999,32.940887,14985000
2013-03-11,35.700001,35.980000,35.639999,35.880001,33.097706,14111600
2013-03-12,35.849998,35.849998,35.160000,35.430000,32.682602,18411100
2013-03-13,35.820000,35.849998,35.349998,35.580002,32.820972,21228800
2013-03-14,35.799999,36.330002,35.619999,36.299999,33.485146,21040700
2013-03-15,36.110001,36.430000,36.099998,36.340000,33.522034,56178100
2013-03-18,36.099998,36.419998,36.000000,36.040001,33.245304,20654800
2013-03-19,36.180000,36.230000,35.410000,35.689999,32.922440,20548800
2013-03-20,35.980000,36.070000,35.400002,35.770000,32.996235,41088100
2013-03-21,32.779999,32.939999,32.180000,32.299999,29.795315,132669500
2013-03-22,32.400002,32.500000,31.639999,31.980000,29.500128,64333500
2013-03-25,32.049999,32.200001,31.160000,31.250000,28.826740,39694400
2013-03-26,31.410000,31.790001,31.410000,31.540001,29.094248,29420300
2013-03-27,31.410000,32.110001,31.290001,31.950001,29.472458,35028500
2013-03-28,31.889999,32.389999,31.790001,32.330002,29.822989,23676700
2013-04-01,32.360001,32.459999,32.040001,32.410000,29.896786,18677600
2013-04-02,32.650002,32.939999,32.529999,32.740002,30.201202,22619600
2013-04-03,32.930000,32.939999,32.200001,32.400002,29.887566,25545200
2013-04-04,32.360001,32.509998,32.230000,32.369999,29.859888,18163800
2013-04-05,31.770000,32.119999,31.670000,32.029999,29.546255,24415300
2013-04-08,32.070000,32.360001,31.900000,32.360001,29.850662,14134400
2013-04-09,32.500000,33.080002,32.459999,33.040001,30.477940,30087400
2013-04-10,33.150002,33.950001,33.150002,33.730000,31.114424,35941000
2013-04-11,33.619999,33.919998,33.560001,33.619999,31.012959,23080700
2013-04-12,33.639999,33.669998,33.020000,33.459999,30.865362,18408200
2013-04-15,33.389999,33.500000,32.799999,32.799999,30.256536,19617500
2013-04-16,32.950001,33.490002,32.910000,33.419998,30.828463,17310600
2013-04-17,33.099998,33.130001,32.450001,32.490002,29.970589,25277000
2013-04-18,32.650002,32.799999,31.900000,32.119999,29.629274,24892500
2013-04-19,31.750000,32.459999,31.670000,32.369999,29.859888,30391400
2013-04-22,32.490002,32.660000,32.160000,32.520000,29.998255,18754900
2013-04-23,32.720001,33.000000,32.369999,32.459999,29.942902,23964900
2013-04-24,32.490002,32.830002,32.439999,32.509998,29.989031,22601800
2013-04-25,32.560001,32.580002,32.209999,32.270000,29.767647,25910200
2013-04-26,32.200001,32.529999,32.169998,32.360001,29.850662,22376200
2013-04-29,32.389999,32.500000,32.139999,32.240002,29.739971,31381300
2013-04-30,32.220001,32.869999,32.220001,32.779999,30.238091,50028100
2013-05-01,32.750000,33.619999,32.720001,33.160000,30.588631,32712000
2013-05-02,33.110001,33.779999,32.980000,33.689999,31.077528,22992700
2013-05-03,33.930000,33.950001,33.279999,33.380001,30.791565,23976800
2013-05-06,33.439999,33.509998,33.080002,33.509998,30.911486,17964500
2013-05-07,33.529999,33.790001,33.189999,33.259998,30.680868,17955000
2013-05-08,33.090000,33.570000,33.090000,33.459999,30.865362,21382700
2013-05-09,33.299999,34.000000,33.279999,33.700001,31.086754,18722100
2013-05-10,33.830002,34.029999,33.650002,34.020000,31.381947,17364100
2013-05-13,33.950001,34.000000,33.650002,33.779999,31.160553,12193400
2013-05-14,33.650002,34.250000,33.549999,33.669998,31.059084,23560400
2013-05-15,33.740002,34.099998,33.709999,33.990002,31.354259,18360500
2013-05-16,34.090000,34.610001,34.090000,34.369999,31.704798,25526300
2013-05-17,34.590000,35.029999,34.439999,35.029999,32.313614,26986800
2013-05-20,34.810001,35.029999,34.560001,34.900002,32.193707,18326400
2013-05-21,34.900002,35.320000,34.900002,35.099998,32.378181,19682900
2013-05-22,35.070000,35.150002,33.919998,34.119999,31.474184,33742400
2013-05-23,33.950001,34.410000,33.860001,34.230000,31.575651,20442500
2013-05-24,33.689999,34.139999,33.419998,34.049999,31.409618,22642500
2013-05-28,34.669998,34.779999,34.259998,34.529999,31.852386,21432200
2013-05-29,34.400002,34.560001,34.119999,34.400002,31.732477,16004800
2013-05-30,34.490002,34.790001,34.340000,34.340000,31.677116,17928400
2013-05-31,34.119999,34.459999,33.750000,33.779999,31.160553,24412100
2013-06-03,33.849998,34.400002,33.730000,34.389999,31.723244,19782700
2013-06-04,34.340000,34.750000,33.959999,34.160000,31.511086,20324900
2013-06-05,34.099998,34.610001,34.000000,34.119999,31.474184,22005600
2013-06-06,33.980000,33.980000,33.130001,33.349998,30.763895,29158700
2013-06-07,33.590000,34.029999,33.320000,33.810001,31.188236,20548900
2013-06-10,33.980000,34.090000,33.820000,34.049999,31.409618,16901500
2013-06-11,33.660000,34.150002,33.490002,33.570000,30.966839,15274500
2013-06-12,33.830002,33.869999,33.500000,33.520000,30.920706,13731100
2013-06-13,33.470001,34.320000,33.410000,34.250000,31.594107,15727400
2013-06-14,34.150002,34.320000,33.700001,33.770000,31.151321,17551400
2013-06-17,34.029999,34.630001,34.000000,34.270000,31.612556,19398200
2013-06-18,34.259998,34.590000,34.209999,34.400002,31.732477,16949300
2013-06-19,34.430000,34.590000,34.080002,34.090000,31.446512,19408400
2013-06-20,33.880001,34.020000,33.029999,33.209999,30.634750,35222400
2013-06-21,30.709999,30.840000,29.980000,30.139999,27.802814,140813500
2013-06-24,30.120001,30.440001,30.030001,30.170000,27.830486,78919200
2013-06-25,30.500000,30.530001,29.889999,29.959999,27.636766,64051500
2013-06-26,30.190001,30.230000,29.860001,30.139999,27.802814,52429800
2013-06-27,30.309999,31.139999,30.290001,30.450001,28.088776,43014900
2013-06-28,30.280001,30.809999,30.250000,30.709999,28.328608,39787100
2013-07-01,30.889999,30.980000,30.070000,30.110001,27.775137,33962900
2013-07-02,30.090000,30.350000,29.950001,30.100000,27.765917,33114500
2013-07-03,30.049999,30.799999,30.040001,30.700001,28.319387,18629700
2013-07-05,30.990000,31.200001,30.540001,31.190001,28.771393,22193800
2013-07-08,31.350000,31.650000,31.250000,31.650000,29.195726,28904300
2013-07-09,31.500000,31.600000,31.230000,31.520000,29.075800,28854300
2013-07-10,31.360001,31.440001,31.049999,31.230000,28.918385,28458600
2013-07-11,31.570000,32.000000,31.570000,31.860001,29.501751,33193000
2013-07-12,31.900000,32.000000,31.240000,31.250000,28.936905,157674700
2013-07-15,31.480000,32.049999,31.320000,32.009998,29.640652,36543400
2013-07-16,31.990000,32.150002,31.860001,32.000000,29.631388,22531400
2013-07-17,32.070000,32.439999,32.049999,32.160000,29.779552,22357000
2013-07-18,31.959999,32.459999,31.809999,32.009998,29.640652,23615600
2013-07-19,32.029999,32.029999,31.510000,31.860001,29.501751,28512000
2013-07-22,31.790001,31.900000,31.700001,31.870001,29.511015,16760100
2013-07-23,31.870001,32.189999,31.809999,32.070000,29.696209,16771000
2013-07-24,32.380001,32.560001,32.299999,32.389999,29.992521,20003600
2013-07-25,32.410000,32.410000,31.969999,32.369999,29.974003,21050300
2013-07-26,32.360001,32.599998,32.160000,32.540001,30.131420,17308500
2013-07-29,32.389999,32.560001,32.169998,32.480000,30.075861,16119300
2013-07-30,32.599998,32.709999,32.490002,32.549999,30.140682,18340700
2013-07-31,32.580002,32.750000,31.950001,32.349998,29.955482,30540500
2013-08-01,32.619999,32.830002,32.400002,32.750000,30.325884,15797000
2013-08-02,32.619999,32.700001,32.480000,32.570000,30.159199,18998100
2013-08-05,32.590000,32.900002,32.549999,32.779999,30.353651,11151300
2013-08-06,32.750000,33.220001,32.700001,33.000000,30.557367,18620900
2013-08-07,32.770000,33.000000,32.680000,32.820000,30.390694,17416900
2013-08-08,32.910000,33.099998,32.759998,33.020000,30.575895,14204600
2013-08-09,32.910000,33.110001,32.700001,32.919998,30.483288,11646000
2013-08-12,32.810001,33.340000,32.750000,33.250000,30.788860,11746400
2013-08-13,33.389999,33.459999,33.110001,33.250000,30.788860,12738700
2013-08-14,33.259998,33.650002,33.230000,33.570000,31.085184,19684400
2013-08-15,33.240002,33.240002,32.540001,32.730000,30.307360,19574600
2013-08-16,32.599998,32.849998,32.299999,32.410000,30.011042,19504100
2013-08-19,32.400002,32.700001,32.009998,32.060001,29.686951,13385600
2013-08-20,32.060001,32.419998,32.000000,32.200001,29.816584,13870200
2013-08-21,32.189999,32.619999,32.099998,32.299999,29.909182,11955400
2013-08-22,32.419998,32.529999,32.130001,32.400002,30.001785,10271600
2013-08-23,32.380001,32.660000,31.770000,31.770000,29.418417,27128400
2013-08-26,31.760000,32.599998,31.760000,32.340000,29.946230,18888600
2013-08-27,31.650000,32.200001,31.600000,31.780001,29.427675,16061600
2013-08-28,31.790001,31.910000,31.660000,31.660000,29.316557,15919100
2013-08-29,31.570000,31.980000,31.559999,31.700001,29.353600,14012100
2013-08-30,31.740000,32.099998,31.709999,31.860001,29.501751,14044300
2013-09-03,32.169998,32.369999,31.820000,32.020000,29.649908,14647300
2013-09-04,32.009998,32.490002,31.959999,32.320000,29.927698,13040800
2013-09-05,32.380001,32.520000,32.160000,32.259998,29.872139,11437900
2013-09-06,32.299999,32.459999,31.850000,32.200001,29.816584,12625400
2013-09-09,32.310001,32.889999,32.250000,32.750000,30.325884,12400500
2013-09-10,32.799999,32.990002,32.750000,32.860001,30.427734,15918900
2013-09-11,32.869999,33.230000,32.740002,33.020000,30.575895,19692300
2013-09-12,33.009998,33.110001,32.740002,32.790001,30.362913,16250100
2013-09-13,32.840000,32.869999,32.349998,32.459999,30.057335,17638400
2013-09-16,32.840000,33.150002,32.779999,32.970001,30.529598,25316900
2013-09-17,32.990002,33.430000,32.930000,33.259998,30.798122,20282300
2013-09-18,33.209999,33.910000,33.130001,33.869999,31.362978,39152100
2013-09-19,33.639999,34.000000,33.250000,33.889999,31.381487,63316300
2013-09-20,33.939999,34.130001,33.669998,34.049999,31.529655,53470400
2013-09-23,33.799999,34.340000,33.750000,33.939999,31.427792,26293100
2013-09-24,33.830002,33.889999,33.590000,33.639999,31.149996,18958300
2013-09-25,33.759998,34.090000,33.700001,33.869999,31.362978,19653100
2013-09-26,33.980000,34.259998,33.689999,33.810001,31.307426,15621000
2013-09-27,33.630001,33.950001,33.509998,33.779999,31.279638,14068700
2013-09-30,33.490002,33.529999,33.040001,33.169998,30.714790,25132600
2013-10-01,33.200001,33.549999,33.060001,33.500000,31.020361,16300300
2013-10-02,33.310001,33.730000,33.259998,33.680000,31.187037,19451600
2013-10-03,33.529999,33.669998,33.080002,33.240002,30.779608,15480100
2013-10-04,33.180000,33.490002,33.060001,33.209999,30.863247,15054900
2013-10-07,32.860001,33.240002,32.790001,32.840000,30.519398,14150100
2013-10-08,32.830002,32.919998,32.270000,32.369999,30.082605,23780400
2013-10-09,32.450001,32.459999,32.000000,32.189999,29.915327,19656000
2013-10-10,32.480000,33.000000,32.340000,32.990002,30.658802,21580700
2013-10-11,33.080002,33.380001,32.939999,33.259998,30.909710,14018800
2013-10-14,33.009998,33.349998,32.889999,33.279999,30.928297,12882400
2013-10-15,33.139999,33.259998,32.700001,32.750000,30.435760,20677000
2013-10-16,32.910000,33.200001,32.889999,33.020000,30.686678,16398300
2013-10-17,32.619999,33.049999,32.520000,32.869999,30.547274,22821900
2013-10-18,32.750000,32.990002,32.549999,32.900002,30.575153,17472700
2013-10-21,33.230000,33.400002,32.830002,32.950001,30.621616,16568800
2013-10-22,33.090000,33.139999,32.849998,32.900002,30.575153,19741200
2013-10-23,32.860001,32.889999,32.439999,32.700001,30.389286,24610300
2013-10-24,32.740002,33.250000,32.730000,33.070000,30.733139,26573600
2013-10-25,33.209999,33.490002,33.009998,33.150002,30.807489,19820600
2013-10-28,33.240002,33.459999,33.090000,33.139999,30.798195,17632800
2013-10-29,33.240002,33.730000,33.240002,33.709999,31.327921,15954700
2013-10-30,33.820000,33.950001,33.419998,33.529999,31.160637,14959100
2013-10-31,33.500000,33.910000,33.439999,33.500000,31.132755,16171500
2013-11-01,33.700001,33.820000,33.430000,33.529999,31.160637,15115800
2013-11-04,33.700001,33.759998,33.459999,33.709999,31.327921,12725000
2013-11-05,33.549999,33.689999,33.410000,33.500000,31.132755,11161500
2013-11-06,33.660000,34.340000,33.619999,34.070000,31.662470,25184600
2013-11-07,34.180000,34.459999,33.939999,34.000000,31.597422,17101200
2013-11-08,33.919998,34.349998,33.759998,34.349998,31.922689,14028300
2013-11-11,34.310001,34.630001,34.279999,34.369999,31.941277,11415100
2013-11-12,34.459999,34.849998,34.270000,34.700001,32.247952,16145000
2013-11-13,34.599998,35.000000,34.590000,35.000000,32.526756,14815800
2013-11-14,34.169998,34.570000,34.060001,34.380001,31.950569,25790900
2013-11-15,34.360001,34.930000,34.310001,34.919998,32.452415,21477700
2013-11-18,34.880001,35.130001,34.820000,34.930000,32.461708,15093200
2013-11-19,34.990002,34.990002,34.630001,34.759998,32.303726,14532900
2013-11-20,34.840000,34.970001,34.669998,34.750000,32.294422,12165500
2013-11-21,34.840000,35.049999,34.709999,34.939999,32.470997,11773000
2013-11-22,34.820000,34.970001,34.680000,34.830002,32.368778,13826300
2013-11-25,34.919998,34.959999,34.599998,34.779999,32.322304,14753800
2013-11-26,34.689999,35.160000,34.610001,34.930000,32.461708,28403700
2013-11-27,35.060001,35.400002,35.020000,35.290001,32.796261,16120200
2013-11-29,35.099998,35.419998,35.040001,35.290001,32.796261,11851500
2013-12-02,35.369999,35.389999,34.959999,35.080002,32.601112,20284400
2013-12-03,34.990002,35.110001,34.840000,35.070000,32.591816,16545300
2013-12-04,34.900002,35.180000,34.820000,35.070000,32.591816,20004000
2013-12-05,35.169998,35.169998,34.820000,34.849998,32.387356,20839500
2013-12-06,35.150002,35.509998,35.099998,35.480000,32.972843,15995300
2013-12-09,35.480000,35.750000,35.400002,35.599998,33.084358,16795000
2013-12-10,35.419998,35.470001,34.770000,34.799999,32.340889,25491700
2013-12-11,34.950001,35.060001,34.419998,34.560001,32.117855,17184000
2013-12-12,33.849998,33.900002,33.290001,33.599998,31.225689,30946000
2013-12-13,33.660000,33.700001,33.220001,33.230000,30.881830,18221200
2013-12-16,33.400002,33.880001,33.349998,33.540001,31.169922,22756300
2013-12-17,33.630001,33.790001,33.380001,33.630001,31.253567,21782100
2013-12-18,33.869999,34.759998,33.700001,34.599998,32.155018,40179900
2013-12-19,35.520000,36.959999,35.500000,36.599998,34.013691,62855300
2013-12-20,36.650002,36.799999,36.369999,36.369999,33.799957,40783000
2013-12-23,36.529999,37.020000,36.520000,36.930000,34.320377,18002800
2013-12-24,36.959999,37.380001,36.880001,37.320000,34.682816,9670100
2013-12-26,37.330002,37.750000,37.299999,37.689999,35.026672,11516900
2013-12-27,37.889999,38.220001,37.779999,37.980000,35.296185,15373100
2013-12-30,37.950001,38.110001,37.810001,37.990002,35.305481,11683000
2013-12-31,37.939999,38.340000,37.880001,38.259998,35.556389,11746400
2014-01-02,37.779999,38.029999,37.549999,37.840000,35.166069,18162100
2014-01-03,37.650002,37.860001,37.560001,37.619999,35.072853,11693900
2014-01-06,37.639999,37.799999,37.419998,37.470001,34.932995,15329400
2014-01-07,37.660000,37.930000,37.500000,37.849998,35.287270,16792200
2014-01-08,37.790001,37.910000,37.560001,37.720001,35.166077,16111600
2014-01-09,37.849998,37.849998,37.459999,37.650002,35.100822,13623500
2014-01-10,37.750000,38.139999,37.590000,38.110001,35.529667,15402900
2014-01-13,37.950001,38.200001,37.700001,37.750000,35.194050,20848300
2014-01-14,37.779999,38.250000,37.709999,38.209999,35.622894,13486400
2014-01-15,38.200001,38.570000,38.119999,38.410000,35.809361,17010900
2014-01-16,38.389999,38.770000,38.169998,38.290001,35.697491,13463000
2014-01-17,38.119999,38.470001,38.029999,38.209999,35.622894,14051100
2014-01-21,38.520000,38.520000,37.799999,38.110001,35.529667,13540000
2014-01-22,38.029999,38.279999,37.950001,37.980000,35.408474,14006300
2014-01-23,38.169998,38.259998,37.930000,38.150002,35.566963,14174200
2014-01-24,37.919998,37.959999,37.110001,37.110001,34.597382,26815600
2014-01-27,37.259998,37.369999,36.490002,36.490002,34.019360,19073800
2014-01-28,36.599998,37.130001,36.580002,37.099998,34.588047,13899900
2014-01-29,37.180000,37.250000,36.709999,36.970001,34.466854,16553600
2014-01-30,37.189999,37.560001,37.080002,37.400002,34.867741,12975500
2014-01-31,37.029999,37.200001,36.680000,36.900002,34.401588,17039700
2014-02-03,37.090000,37.090000,35.820000,35.840000,33.413364,21272600
2014-02-04,35.650002,36.020000,35.439999,35.959999,33.525238,16228000
2014-02-05,35.520000,36.250000,35.470001,35.950001,33.515923,11458400
2014-02-06,36.119999,36.830002,36.110001,36.720001,34.233772,14762200
2014-02-07,36.880001,37.230000,36.709999,37.189999,34.671955,13114700
2014-02-10,37.240002,37.439999,37.070000,37.299999,34.774513,10976900
2014-02-11,37.500000,37.900002,37.389999,37.840000,35.277946,12066100
2014-02-12,37.799999,38.250000,37.660000,38.070000,35.492378,12343200
2014-02-13,37.840000,38.490002,37.779999,38.419998,35.818676,11683200
2014-02-14,38.330002,38.330002,37.919998,37.980000,35.408474,15641400
2014-02-18,38.060001,38.119999,37.730000,37.970001,35.399147,10560300
2014-02-19,37.830002,38.299999,37.799999,37.869999,35.305916,12491400
2014-02-20,37.840000,38.349998,37.700001,38.270000,35.678833,11786000
2014-02-21,38.330002,38.490002,38.080002,38.099998,35.520336,13243600
2014-02-24,38.160000,38.459999,38.040001,38.139999,35.557640,10388100
2014-02-25,38.110001,38.430000,37.889999,38.250000,35.660191,11766400
2014-02-26,38.419998,38.830002,38.349998,38.500000,35.893257,11482900
2014-02-27,38.500000,39.099998,38.360001,38.950001,36.312805,14055700
2014-02-28,38.950001,39.369999,38.650002,39.110001,36.461967,19257800
2014-03-03,38.720001,38.990002,38.380001,38.509998,35.902576,13293700
2014-03-04,39.139999,39.500000,39.060001,39.410000,36.741653,13682100
2014-03-05,39.410000,39.700001,39.299999,39.500000,36.825558,11929200
2014-03-06,39.680000,39.849998,39.419998,39.459999,36.788265,13081900
2014-03-07,39.570000,39.590000,38.599998,38.830002,36.200920,13821500
2014-03-10,38.820000,38.950001,38.650002,38.860001,36.228897,8670300
2014-03-11,39.000000,39.020000,38.619999,38.900002,36.266186,12841500
2014-03-12,38.820000,38.820000,38.279999,38.520000,35.911907,13226200
2014-03-13,38.619999,38.660000,37.520000,37.650002,35.100822,15361200
2014-03-14,37.689999,38.000000,37.500000,37.599998,35.054203,14308300
2014-03-17,37.799999,38.480000,37.799999,38.220001,35.632221,14981300
2014-03-18,38.369999,38.939999,38.160000,38.840000,36.210239,29707200
2014-03-19,37.799999,38.959999,37.400002,38.549999,35.939880,45154900
2014-03-20,38.500000,38.689999,38.009998,38.369999,35.772049,18960200
2014-03-21,38.700001,38.849998,37.500000,37.500000,34.960968,33897900
2014-03-24,37.490002,38.340000,37.380001,38.180000,35.594929,22539000
2014-03-25,38.130001,38.500000,38.099998,38.400002,35.800026,19750600
2014-03-26,38.400002,39.459999,38.360001,39.080002,36.433994,31357500
2014-03-27,38.990002,39.560001,38.799999,39.240002,36.583157,26283600
2014-03-28,39.520000,39.860001,39.189999,39.570000,36.890823,18405100
2014-03-31,39.750000,41.430000,39.630001,40.910000,38.140087,48340300
2014-04-01,41.040001,42.000000,40.959999,41.490002,38.680820,35431800
2014-04-02,41.369999,41.619999,40.849998,41.130001,38.345192,22754900
2014-04-03,41.040001,41.139999,40.340000,40.369999,37.636642,22497000
2014-04-04,40.599998,40.730000,39.660000,39.980000,37.384174,23836200
2014-04-07,39.799999,39.919998,39.040001,39.470001,36.907307,27311900
2014-04-08,39.439999,40.349998,39.360001,40.240002,37.627296,22197600
2014-04-09,40.470001,40.919998,40.180000,40.880001,38.225746,20314000
2014-04-10,40.889999,41.049999,39.480000,39.790001,37.206516,26397800
2014-04-11,39.509998,39.880001,38.970001,38.980000,36.449104,18655800
2014-04-14,39.080002,39.750000,39.080002,39.570000,37.000805,16022000
2014-04-15,39.700001,39.980000,39.240002,39.730000,37.150414,14553400
2014-04-16,39.939999,40.150002,39.509998,40.130001,37.524445,13614800
2014-04-17,39.959999,40.180000,39.389999,40.080002,37.477695,14644100
2014-04-21,40.240002,40.439999,40.060001,40.240002,37.627296,8593600
2014-04-22,40.270000,40.619999,40.139999,40.459999,37.833012,10396100
2014-04-23,40.279999,40.340000,39.750000,39.790001,37.206516,10048500
2014-04-24,39.759998,39.860001,39.020000,39.750000,37.169109,13966400
2014-04-25,39.810001,39.810001,39.230000,39.450001,36.888588,11647800
2014-04-28,39.750000,40.279999,39.650002,40.130001,37.524445,20141200
2014-04-29,40.250000,40.610001,40.070000,40.110001,37.505741,14996300
2014-04-30,40.090000,40.930000,40.020000,40.880001,38.225746,16480900
2014-05-01,40.720001,41.189999,40.639999,40.970001,38.309902,13945500
2014-05-02,41.160000,41.209999,40.810001,40.810001,38.160286,10710100
2014-05-05,41.130001,41.259998,40.770000,41.209999,38.534317,13722700
2014-05-06,41.000000,41.290001,40.970001,41.009998,38.347301,12647500
2014-05-07,41.150002,41.279999,40.490002,41.060001,38.394058,12570400
2014-05-08,41.090000,41.259998,40.549999,40.869999,38.216400,10212900
2014-05-09,40.799999,41.259998,40.540001,41.040001,38.375355,10262400
2014-05-12,41.220001,42.139999,41.189999,41.950001,39.226269,18751400
2014-05-13,42.020000,42.090000,41.639999,41.889999,39.170166,10319200
2014-05-14,41.980000,42.020000,41.709999,41.880001,39.160816,14015200
2014-05-15,41.840000,42.169998,41.639999,41.930000,39.207577,19267000
2014-05-16,41.889999,41.970001,41.320000,41.689999,38.983154,15497400
2014-05-19,41.480000,42.200001,41.410000,42.160000,39.422634,11929700
2014-05-20,42.070000,42.099998,41.450001,41.560001,38.861603,10580200
2014-05-21,41.669998,41.790001,41.480000,41.680000,38.973804,11151700
2014-05-22,41.599998,41.939999,41.509998,41.520000,38.824196,12276200
2014-05-23,41.650002,42.230000,41.490002,42.150002,39.413288,12044200
2014-05-27,42.259998,42.349998,41.730000,41.910000,39.188869,12680200
2014-05-28,41.990002,42.189999,41.560001,41.570000,38.870949,11308800
2014-05-29,41.790001,42.209999,41.610001,42.200001,39.460037,9629500
2014-05-30,42.080002,42.200001,41.849998,42.020000,39.291733,13496500
2014-06-02,41.959999,42.020000,41.610001,41.970001,39.244972,11284900
2014-06-03,41.840000,41.919998,41.580002,41.810001,39.095356,10968400
2014-06-04,41.790001,41.790001,41.330002,41.700001,38.992508,8936300
2014-06-05,41.849998,42.330002,41.740002,42.099998,39.366535,10647800
2014-06-06,42.290001,42.630001,42.250000,42.630001,39.862125,11447800
2014-06-09,42.650002,42.810001,42.410000,42.700001,39.927574,10307400
2014-06-10,42.570000,42.880001,42.490002,42.660000,39.890175,13457200
2014-06-11,42.450001,42.880001,42.360001,42.560001,39.796661,9622700
2014-06-12,42.529999,42.619999,41.840000,42.000000,39.273022,11060900
2014-06-13,42.049999,42.180000,41.709999,42.139999,39.403923,10324600
2014-06-16,42.000000,42.230000,41.770000,42.150002,39.413288,8150200
2014-06-17,42.189999,42.700001,41.980000,42.320000,39.572247,12792400
2014-06-18,42.380001,42.860001,42.299999,42.810001,40.030437,10307000
2014-06-19,42.930000,43.189999,42.430000,42.509998,39.749908,27255800
2014-06-20,40.259998,40.939999,39.930000,40.820000,38.169636,65103700
2014-06-23,40.930000,41.330002,40.750000,41.099998,38.431465,16956600
2014-06-24,40.990002,41.389999,40.660000,40.759998,38.113522,16459200
2014-06-25,40.730000,40.840000,40.389999,40.459999,37.833012,13889400
2014-06-26,40.549999,40.549999,39.980000,40.150002,37.543140,16642500
2014-06-27,40.029999,40.660000,40.029999,40.529999,37.898464,15320500
2014-06-30,40.599998,40.820000,40.490002,40.529999,37.898464,14098200
2014-07-01,40.410000,40.910000,40.410000,40.770000,38.122887,13147000
2014-07-02,40.930000,41.200001,40.770000,40.950001,38.291203,13400200
2014-07-03,40.980000,41.360001,40.970001,41.340000,38.655888,7863600
2014-07-07,41.009998,41.110001,40.750000,40.889999,38.346409,11959400
2014-07-08,40.689999,40.849998,40.380001,40.560001,38.036942,12350600
2014-07-09,40.610001,40.720001,39.990002,40.259998,37.755585,14711600
2014-07-10,39.889999,40.520000,39.889999,40.320000,37.811855,9566900
2014-07-11,40.490002,40.490002,39.980000,40.130001,37.633686,11942300
2014-07-14,40.430000,40.680000,40.259998,40.490002,37.971291,13586800
2014-07-15,40.380001,40.810001,40.360001,40.540001,38.018177,11813800
2014-07-16,40.810001,40.880001,40.130001,40.259998,37.755585,14722600
2014-07-17,40.209999,40.709999,39.860001,39.910000,37.427368,24447800
2014-07-18,39.980000,40.160000,39.889999,40.000000,37.511768,19123500
2014-07-21,40.029999,40.240002,39.919998,40.009998,37.521152,15864700
2014-07-22,40.139999,40.700001,39.959999,40.430000,37.915028,13728100
2014-07-23,40.430000,40.650002,40.240002,40.310001,37.802479,9191700
2014-07-24,40.349998,40.669998,40.349998,40.470001,37.952534,10797700
2014-07-25,40.270000,40.639999,40.270000,40.330002,37.821239,7483800
2014-07-28,40.310001,40.820000,40.230000,40.549999,38.027554,9658200
2014-07-29,40.709999,40.919998,40.500000,40.630001,38.102581,9450400
2014-07-30,40.709999,41.029999,40.580002,40.959999,38.412048,11406300
2014-07-31,40.650002,40.939999,40.349998,40.389999,37.877506,13689500
2014-08-01,40.189999,40.529999,39.570000,39.610001,37.146038,15074700
2014-08-04,39.630001,40.220001,39.529999,40.099998,37.605545,12356200
2014-08-05,40.009998,40.380001,39.810001,39.959999,37.474258,8806600
2014-08-06,39.849998,40.349998,39.779999,40.160000,37.661819,8184800
2014-08-07,40.299999,40.430000,39.590000,39.669998,37.202290,9180500
2014-08-08,39.730000,39.970001,39.560001,39.939999,37.455502,8862000
2014-08-11,39.990002,40.139999,39.810001,39.919998,37.436737,10292800
2014-08-12,39.740002,40.040001,39.730000,39.900002,37.417995,6704300
2014-08-13,40.119999,40.299999,40.020000,40.240002,37.736843,10629700
2014-08-14,40.290001,40.400002,39.980000,40.220001,37.718086,9707000
2014-08-15,40.240002,40.590000,39.980000,40.279999,37.774349,13418800
2014-08-18,40.450001,40.770000,40.400002,40.639999,38.111950,7633600
2014-08-19,40.720001,41.580002,40.639999,41.410000,38.834057,14378600
2014-08-20,41.580002,41.580002,41.090000,41.250000,38.684006,9627100
2014-08-21,41.160000,41.810001,41.160000,41.580002,38.993484,9569200
2014-08-22,41.340000,41.799999,41.270000,41.630001,39.040375,9260700
2014-08-25,41.740002,42.040001,41.639999,41.740002,39.143536,8856700
2014-08-26,41.849998,42.000000,41.779999,41.840000,39.237309,7320800
2014-08-27,41.750000,41.799999,41.419998,41.639999,39.049747,8440000
2014-08-28,41.669998,41.669998,41.209999,41.270000,38.702766,8737100
2014-08-29,41.240002,41.730000,41.240002,41.529999,38.946590,8970900
2014-09-02,41.599998,41.680000,41.459999,41.660000,39.068508,8538600
2014-09-03,41.799999,41.950001,41.619999,41.900002,39.293579,10041600
2014-09-04,41.889999,42.090000,41.369999,41.549999,38.965351,12248100
2014-09-05,41.610001,41.759998,41.259998,41.270000,38.702766,15155600
2014-09-08,41.009998,41.180000,40.270000,40.639999,38.111950,19658500
2014-09-09,40.509998,40.910000,40.430000,40.709999,38.177605,14044100
2014-09-10,40.700001,40.810001,40.570000,40.709999,38.177605,9134500
2014-09-11,40.250000,40.689999,40.200001,40.680000,38.149467,12389100
2014-09-12,40.740002,40.740002,40.400002,40.500000,37.980663,11912300
2014-09-15,40.500000,40.770000,40.209999,40.660000,38.130707,14018100
2014-09-16,40.810001,41.330002,40.500000,41.189999,38.627747,13220100
2014-09-17,41.189999,41.330002,40.770000,41.139999,38.580856,14083300
2014-09-18,41.349998,41.770000,41.200001,41.549999,38.965351,26454500
2014-09-19,40.580002,40.660000,39.279999,39.799999,37.324219,86679100
2014-09-22,39.680000,39.740002,39.240002,39.580002,37.117893,24572600
2014-09-23,39.500000,39.590000,38.799999,38.830002,36.414551,34353300
2014-09-24,38.770000,39.560001,38.570000,39.419998,36.967842,18937000
2014-09-25,39.349998,39.349998,38.650002,38.759998,36.348900,13287800
2014-09-26,38.770000,39.009998,38.520000,38.950001,36.527084,16006400
2014-09-29,38.570000,38.630001,38.270000,38.439999,36.048805,16586000
2014-09-30,38.459999,38.570000,38.139999,38.279999,35.898754,21143300
2014-10-01,38.320000,38.410000,37.950001,38.090000,35.720577,17452400
2014-10-02,38.150002,38.549999,37.919998,38.270000,35.889385,14808100
2014-10-03,38.500000,39.119999,38.400002,38.889999,36.470814,15289500
2014-10-06,38.970001,39.240002,38.950001,39.080002,36.762436,14168000
2014-10-07,38.939999,39.080002,38.430000,38.459999,36.179203,14309200
2014-10-08,38.820000,39.049999,38.040001,39.020000,36.705994,16005500
2014-10-09,38.990002,39.209999,38.509998,38.740002,36.442600,15004900
2014-10-10,38.660000,39.099998,38.090000,38.099998,35.840542,18234100
2014-10-13,38.110001,38.779999,37.860001,38.230000,35.962833,20723700
2014-10-14,38.660000,39.040001,38.419998,38.459999,36.179203,19508500
2014-10-15,37.980000,38.430000,37.180000,38.299999,36.028690,24561500
2014-10-16,37.990002,38.180000,37.520000,37.560001,35.332577,21419300
2014-10-17,37.689999,38.020000,37.340000,37.869999,35.624191,21122700
2014-10-20,36.310001,37.810001,35.820000,37.799999,35.558342,16654100
2014-10-21,38.290001,38.470001,38.040001,38.349998,36.075722,15381900
2014-10-22,38.369999,38.430000,37.580002,37.639999,35.407825,16810200
2014-10-23,38.080002,38.500000,38.009998,38.230000,35.962833,9659100
2014-10-24,38.320000,38.740002,38.250000,38.730000,36.433197,8975900
2014-10-27,38.500000,38.720001,38.349998,38.430000,36.150974,7525300
2014-10-28,38.340000,38.730000,38.340000,38.650002,36.357933,11631800
2014-10-29,38.730000,38.740002,38.459999,38.580002,36.292084,10923800
2014-10-30,38.400002,38.660000,38.389999,38.500000,36.216820,9644400
2014-10-31,38.880001,39.049999,38.830002,39.049999,36.734211,16142800
2014-11-03,39.020000,39.040001,38.759998,38.990002,36.677769,10318600
2014-11-04,38.930000,39.150002,38.900002,39.130001,36.809471,12671000
2014-11-05,39.340000,39.509998,39.110001,39.290001,36.959976,12280300
2014-11-06,39.220001,39.860001,39.110001,39.810001,37.449142,11603400
2014-11-07,39.689999,39.970001,39.610001,39.939999,37.571430,13728500
2014-11-10,39.970001,40.490002,39.889999,40.450001,38.051189,11058100
2014-11-11,40.529999,40.590000,40.349998,40.470001,38.070004,7061000
2014-11-12,40.560001,40.590000,40.049999,40.139999,37.759575,10965100
2014-11-13,40.169998,40.770000,39.889999,40.720001,38.305172,11868700
2014-11-14,40.860001,41.070000,40.630001,40.840000,38.418060,11476500
2014-11-17,40.709999,41.200001,40.630001,41.160000,38.719078,11987600
2014-11-18,41.189999,41.480000,41.110001,41.259998,38.813145,9328200
2014-11-19,41.150002,41.270000,40.810001,40.919998,38.493309,9202600
2014-11-20,40.709999,41.009998,40.610001,40.919998,38.493309,9062200
2014-11-21,41.320000,41.500000,41.169998,41.439999,38.982475,12641400
2014-11-24,41.490002,41.639999,41.360001,41.430000,38.973068,9542100
2014-11-25,41.509998,41.639999,41.150002,41.150002,38.709671,12404200
2014-11-26,41.180000,41.910000,41.180000,41.869999,39.386971,11590000
2014-11-28,41.980000,42.509998,41.889999,42.410000,39.894947,11890100
2014-12-01,42.009998,42.380001,42.009998,42.080002,39.584522,10802400
2014-12-02,41.900002,42.360001,41.860001,42.180000,39.678596,9083200
2014-12-03,41.939999,42.139999,41.639999,42.060001,39.565712,10326000
2014-12-04,42.119999,42.119999,41.490002,41.889999,39.405788,9177100
2014-12-05,42.020000,42.020000,41.590000,41.930000,39.443420,8925300
2014-12-08,41.910000,42.029999,41.330002,41.369999,38.916622,12766500
2014-12-09,40.980000,41.930000,40.889999,41.869999,39.386971,13897500
2014-12-10,41.700001,41.810001,40.880001,40.919998,38.493309,12547600
2014-12-11,41.119999,41.639999,40.709999,40.759998,38.342800,12395800
2014-12-12,40.240002,40.779999,39.919998,39.950001,37.580837,14108200
2014-12-15,41.209999,41.650002,40.770000,41.110001,38.672047,22343100
2014-12-16,40.889999,41.360001,40.610001,40.630001,38.220520,16424500
2014-12-17,41.060001,41.630001,40.680000,41.160000,38.719078,18151000
2014-12-18,43.830002,45.369999,43.570000,45.349998,42.660591,54495600
2014-12-19,45.099998,46.150002,44.980000,46.000000,43.272057,41782200
2014-12-22,45.570000,46.049999,45.410000,45.650002,42.942802,21264400
2014-12-23,45.529999,46.500000,45.459999,46.009998,43.281460,14042400
2014-12-24,46.360001,46.709999,46.150002,46.230000,43.488419,10238200
2014-12-26,46.189999,46.500000,46.070000,46.099998,43.366119,6901500
2014-12-29,46.020000,46.090000,45.599998,45.610001,42.905186,9701400
2014-12-30,45.549999,45.660000,45.290001,45.340000,42.651192,9968400
2014-12-31,45.450001,45.560001,44.970001,44.970001,42.303135,13269200