ISEbd-31_Alimova_M.S._MAI/labs/lab1/newCoffee.csv

Date,Open,High,Low,Close,Adj Close,Volume
1992-06-26,0.328125,0.347656,0.320313,0.335938,0.260703,224358400
1992-06-29,0.339844,0.367188,0.332031,0.359375,0.278891,58732800
1992-06-30,0.367188,0.371094,0.34375,0.347656,0.269797,34777600
1992-07-01,0.351563,0.359375,0.339844,0.355469,0.27586,18316800
1992-07-02,0.359375,0.359375,0.347656,0.355469,0.27586,13996800
1992-07-06,0.351563,0.355469,0.347656,0.355469,0.27586,5753600
1992-07-07,0.355469,0.355469,0.347656,0.355469,0.27586,10662400
1992-07-08,0.355469,0.355469,0.34375,0.347656,0.269797,15500800
1992-07-09,0.351563,0.359375,0.347656,0.359375,0.278891,3923200
1992-07-10,0.359375,0.367188,0.351563,0.363281,0.281923,11040000
1992-07-13,0.363281,0.371094,0.359375,0.371094,0.287986,5996800
1992-07-14,0.371094,0.382813,0.367188,0.371094,0.287986,17062400
1992-07-15,0.375,0.382813,0.371094,0.382813,0.29708,4992000
1992-07-16,0.382813,0.414063,0.378906,0.408203,0.316784,17062400
1992-07-17,0.410156,0.4375,0.398438,0.429688,0.333458,15667200
1992-07-20,0.427734,0.4375,0.417969,0.433594,0.336489,19744000
1992-07-21,0.4375,0.445313,0.429688,0.4375,0.33952,7782400
1992-07-22,0.433594,0.4375,0.421875,0.433594,0.336489,10892800
1992-07-23,0.433594,0.441406,0.425781,0.441406,0.342551,10387200
1992-07-24,0.433594,0.449219,0.429688,0.445313,0.345583,7052800
1992-07-27,0.449219,0.464844,0.445313,0.455078,0.353162,11430400
1992-07-28,0.460938,0.464844,0.429688,0.4375,0.33952,18009600
1992-07-29,0.4375,0.4375,0.40625,0.416016,0.322848,30848000
1992-07-30,0.410156,0.417969,0.402344,0.414063,0.321332,11737600
1992-07-31,0.414063,0.417969,0.40625,0.416016,0.322848,6886400
1992-08-03,0.410156,0.425781,0.410156,0.419922,0.325879,4832000
1992-08-04,0.421875,0.429688,0.412109,0.427734,0.331941,6822400
1992-08-05,0.425781,0.425781,0.402344,0.410156,0.3183,9516800
1992-08-06,0.40625,0.410156,0.398438,0.410156,0.3183,3673600
1992-08-07,0.410156,0.425781,0.398438,0.425781,0.330426,8825600
1992-08-10,0.417969,0.433594,0.414063,0.425781,0.330426,5888000
1992-08-11,0.433594,0.433594,0.421875,0.429688,0.333458,4147200
1992-08-12,0.421875,0.425781,0.402344,0.410156,0.3183,12736000
1992-08-13,0.410156,0.416016,0.402344,0.410156,0.3183,48320000
1992-08-14,0.40625,0.414063,0.382813,0.386719,0.300112,17849600
1992-08-17,0.390625,0.394531,0.382813,0.394531,0.306174,2681600
1992-08-18,0.382813,0.390625,0.382813,0.390625,0.303143,2860800
1992-08-19,0.382813,0.390625,0.382813,0.390625,0.303143,2380800
1992-08-20,0.390625,0.400391,0.378906,0.386719,0.300112,2489600
1992-08-21,0.386719,0.386719,0.378906,0.378906,0.294048,2048000
1992-08-24,0.382813,0.386719,0.375,0.382813,0.29708,6905600
1992-08-25,0.375,0.382813,0.375,0.378906,0.294048,4128000
1992-08-26,0.375,0.382813,0.359375,0.375,0.291017,19385600
1992-08-27,0.378906,0.386719,0.375,0.382813,0.29708,6169600
1992-08-28,0.382813,0.390625,0.378906,0.390625,0.303143,3417600
1992-08-31,0.390625,0.394531,0.382813,0.388672,0.301627,4441600
1992-09-01,0.390625,0.402344,0.386719,0.394531,0.306174,2387200
1992-09-02,0.402344,0.433594,0.394531,0.431641,0.334973,11692800
1992-09-03,0.429688,0.453125,0.429688,0.445313,0.345583,16480000
1992-09-04,0.445313,0.453125,0.441406,0.449219,0.348615,4249600
1992-09-08,0.453125,0.496094,0.445313,0.486328,0.377413,17139200
1992-09-09,0.464844,0.488281,0.453125,0.480469,0.372866,25299200
1992-09-10,0.472656,0.480469,0.464844,0.476563,0.369835,8889600
1992-09-11,0.472656,0.5,0.472656,0.488281,0.378928,13036800
1992-09-14,0.496094,0.515625,0.492188,0.511719,0.397117,13068800
1992-09-15,0.503906,0.513672,0.480469,0.480469,0.372866,18099200
1992-09-16,0.460938,0.476563,0.457031,0.464844,0.36074,14963200
1992-09-17,0.46875,0.472656,0.4375,0.445313,0.345583,13459200
1992-09-18,0.4375,0.445313,0.417969,0.425781,0.330426,17260800
1992-09-21,0.429688,0.46875,0.417969,0.460938,0.357709,24012800
1992-09-22,0.460938,0.484375,0.453125,0.480469,0.372866,19206400
1992-09-23,0.480469,0.480469,0.457031,0.476563,0.369835,26912000
1992-09-24,0.480469,0.484375,0.46875,0.480469,0.372866,5459200
1992-09-25,0.476563,0.488281,0.472656,0.476563,0.369835,12102400
1992-09-28,0.480469,0.503906,0.476563,0.501953,0.389539,7532800
1992-09-29,0.496094,0.503906,0.480469,0.482422,0.374382,9593600
1992-09-30,0.480469,0.488281,0.472656,0.472656,0.366803,11123200
1992-10-01,0.480469,0.480469,0.457031,0.460938,0.357709,4556800
1992-10-02,0.457031,0.460938,0.4375,0.449219,0.348615,5926400
1992-10-05,0.425781,0.453125,0.421875,0.453125,0.351646,12755200
1992-10-06,0.460938,0.460938,0.445313,0.457031,0.354677,6022400
1992-10-07,0.457031,0.457031,0.445313,0.445313,0.345583,3692800
1992-10-08,0.449219,0.457031,0.445313,0.457031,0.354677,2470400
1992-10-09,0.457031,0.457031,0.445313,0.447266,0.347099,2432000
1992-10-12,0.445313,0.464844,0.445313,0.464844,0.36074,4134400
1992-10-13,0.464844,0.472656,0.457031,0.472656,0.366803,4390400
1992-10-14,0.472656,0.476563,0.460938,0.464844,0.36074,4742400
1992-10-15,0.460938,0.472656,0.453125,0.46875,0.363771,2950400
1992-10-16,0.46875,0.488281,0.460938,0.484375,0.375897,8774400
1992-10-19,0.488281,0.507813,0.480469,0.507813,0.394086,14745600
1992-10-20,0.511719,0.515625,0.5,0.5,0.388023,8032000
1992-10-21,0.503906,0.503906,0.492188,0.492188,0.38196,3366400
1992-10-22,0.5,0.503906,0.492188,0.503906,0.391054,5772800
1992-10-23,0.503906,0.507813,0.496094,0.5,0.388023,5785600
1992-10-26,0.507813,0.507813,0.492188,0.496094,0.384992,7436800
1992-10-27,0.496094,0.496094,0.453125,0.460938,0.357709,19462400
1992-10-28,0.457031,0.464844,0.4375,0.441406,0.342551,22240000
1992-10-29,0.453125,0.46875,0.445313,0.46875,0.363771,21280000
1992-10-30,0.46875,0.46875,0.457031,0.460938,0.357709,5120000
1992-11-02,0.464844,0.46875,0.445313,0.445313,0.345583,18604800
1992-11-03,0.449219,0.457031,0.441406,0.457031,0.354677,5952000
1992-11-04,0.457031,0.460938,0.449219,0.455078,0.353162,3699200
1992-11-05,0.449219,0.464844,0.449219,0.464844,0.36074,17504000
1992-11-06,0.46875,0.5,0.460938,0.496094,0.384992,25056000
1992-11-09,0.5,0.507813,0.488281,0.5,0.388023,13024000
1992-11-10,0.503906,0.503906,0.484375,0.488281,0.378928,4870400
1992-11-11,0.492188,0.5,0.484375,0.496094,0.384992,4230400
1992-11-12,0.5,0.503906,0.480469,0.480469,0.372866,12524800
1992-11-13,0.488281,0.503906,0.480469,0.5,0.388023,11520000
1992-11-16,0.503906,0.507813,0.496094,0.503906,0.391054,12582400
1992-11-17,0.507813,0.507813,0.5,0.507813,0.394086,8256000
1992-11-18,0.5,0.535156,0.5,0.53125,0.412274,25280000
1992-11-19,0.53125,0.5625,0.53125,0.5625,0.436526,19276800
1992-11-20,0.5625,0.585938,0.554688,0.556641,0.431979,46131200
1992-11-23,0.5625,0.566406,0.539063,0.558594,0.433495,16620800
1992-11-24,0.5625,0.574219,0.554688,0.5625,0.436526,6067200
1992-11-25,0.566406,0.582031,0.558594,0.576172,0.447136,8051200
1992-11-27,0.582031,0.582031,0.570313,0.572266,0.444105,2464000
1992-11-30,0.582031,0.59375,0.566406,0.589844,0.457746,9465600
1992-12-01,0.59375,0.59375,0.570313,0.578125,0.448652,9171200
1992-12-02,0.574219,0.574219,0.527344,0.558594,0.433495,44780800
1992-12-03,0.558594,0.558594,0.527344,0.550781,0.427431,28006400
1992-12-04,0.541016,0.554688,0.527344,0.550781,0.427431,24364800
1992-12-07,0.554688,0.554688,0.535156,0.537109,0.416821,34515200
1992-12-08,0.539063,0.542969,0.527344,0.535156,0.415306,16448000
1992-12-09,0.527344,0.537109,0.515625,0.527344,0.409243,7718400
1992-12-10,0.519531,0.550781,0.519531,0.546875,0.4244,14259200
1992-12-11,0.550781,0.550781,0.542969,0.542969,0.421369,5734400
1992-12-14,0.546875,0.546875,0.53125,0.535156,0.415306,7123200
1992-12-15,0.535156,0.550781,0.527344,0.550781,0.427431,6867200
1992-12-16,0.548828,0.574219,0.542969,0.5625,0.436526,17529600
1992-12-17,0.570313,0.582031,0.5625,0.578125,0.448652,14988800
1992-12-18,0.578125,0.582031,0.574219,0.574219,0.44562,4473600
1992-12-21,0.574219,0.582031,0.558594,0.582031,0.451683,3046400
1992-12-22,0.582031,0.582031,0.566406,0.570313,0.442589,4441600
1992-12-23,0.566406,0.570313,0.550781,0.554688,0.430463,7808000
1992-12-24,0.554688,0.554688,0.542969,0.546875,0.4244,5420800
1992-12-28,0.546875,0.546875,0.53125,0.544922,0.422884,3699200
1992-12-29,0.539063,0.5625,0.539063,0.5625,0.436526,13766400
1992-12-30,0.5625,0.566406,0.554688,0.5625,0.436526,8992000
1992-12-31,0.566406,0.582031,0.558594,0.578125,0.448652,5836800
1993-01-04,0.582031,0.585938,0.574219,0.582031,0.451683,13376000
1993-01-05,0.578125,0.597656,0.570313,0.59375,0.460777,14240000
1993-01-06,0.597656,0.605469,0.589844,0.601563,0.46684,18329600
1993-01-07,0.601563,0.636719,0.597656,0.617188,0.478966,33414400
1993-01-08,0.617188,0.625,0.597656,0.609375,0.472903,24044800
1993-01-11,0.613281,0.621094,0.585938,0.601563,0.46684,15705600
1993-01-12,0.609375,0.609375,0.59375,0.595703,0.462293,6220800
1993-01-13,0.601563,0.605469,0.589844,0.59375,0.460777,14291200
1993-01-14,0.59375,0.640625,0.585938,0.640625,0.497154,19065600
1993-01-15,0.644531,0.660156,0.625,0.628906,0.48806,32748800
1993-01-18,0.628906,0.636719,0.617188,0.636719,0.494123,10521600
1993-01-19,0.640625,0.644531,0.613281,0.621094,0.481998,11148800
1993-01-20,0.621094,0.621094,0.605469,0.607422,0.471387,7315200
1993-01-21,0.609375,0.613281,0.589844,0.59375,0.460777,15052800
1993-01-22,0.601563,0.609375,0.59375,0.605469,0.469872,9196800
1993-01-25,0.605469,0.617188,0.597656,0.613281,0.475934,13228800
1993-01-26,0.613281,0.613281,0.605469,0.613281,0.475934,10803200
1993-01-27,0.613281,0.613281,0.582031,0.597656,0.463809,10060800
1993-01-28,0.597656,0.597656,0.585938,0.589844,0.457746,3468800
1993-01-29,0.591797,0.605469,0.589844,0.601563,0.46684,2848000
1993-02-01,0.597656,0.601563,0.589844,0.589844,0.457746,7974400
1993-02-02,0.589844,0.613281,0.589844,0.601563,0.46684,17094400
1993-02-03,0.613281,0.613281,0.601563,0.601563,0.46684,6099200
1993-02-04,0.601563,0.625,0.601563,0.625,0.485029,10611200
1993-02-05,0.625,0.625,0.601563,0.601563,0.46684,8742400
1993-02-08,0.601563,0.609375,0.585938,0.591797,0.459262,6201600
1993-02-09,0.597656,0.597656,0.558594,0.570313,0.442589,16409600
1993-02-10,0.574219,0.578125,0.542969,0.554688,0.430463,11840000
1993-02-11,0.554688,0.566406,0.546875,0.558594,0.433495,4608000
1993-02-12,0.558594,0.566406,0.550781,0.556641,0.431979,3769600
1993-02-16,0.542969,0.550781,0.527344,0.542969,0.421369,21036800
1993-02-17,0.542969,0.550781,0.523438,0.529297,0.410759,25715200
1993-02-18,0.535156,0.542969,0.527344,0.539063,0.418338,11219200
1993-02-19,0.542969,0.546875,0.527344,0.53125,0.412274,9798400
1993-02-22,0.53125,0.539063,0.523438,0.529297,0.410759,5184000
1993-02-23,0.53125,0.53125,0.496094,0.515625,0.400149,20089600
1993-02-24,0.507813,0.527344,0.496094,0.527344,0.409243,16672000
1993-02-25,0.527344,0.558594,0.519531,0.558594,0.433495,10336000
1993-02-26,0.5625,0.566406,0.554688,0.566406,0.439557,4563200
1993-03-01,0.566406,0.566406,0.550781,0.550781,0.427431,2956800
1993-03-02,0.558594,0.574219,0.546875,0.570313,0.442589,6374400
1993-03-03,0.566406,0.585938,0.566406,0.585938,0.454715,6956800
1993-03-04,0.585938,0.597656,0.582031,0.585938,0.454715,17971200
1993-03-05,0.585938,0.587891,0.570313,0.578125,0.448652,4896000
1993-03-08,0.574219,0.585938,0.570313,0.578125,0.448652,5075200
1993-03-09,0.574219,0.578125,0.5625,0.578125,0.448652,5280000
1993-03-10,0.578125,0.578125,0.570313,0.570313,0.442589,3104000
1993-03-11,0.585938,0.625,0.585938,0.615234,0.47745,29836800
1993-03-12,0.613281,0.617188,0.601563,0.605469,0.469872,15372800
1993-03-15,0.613281,0.628906,0.605469,0.625,0.485029,8569600
1993-03-16,0.625,0.628906,0.605469,0.617188,0.478966,7276800
1993-03-17,0.609375,0.617188,0.601563,0.609375,0.472903,5907200
1993-03-18,0.609375,0.617188,0.605469,0.605469,0.469872,2547200
1993-03-19,0.613281,0.613281,0.601563,0.601563,0.46684,2745600
1993-03-22,0.597656,0.605469,0.589844,0.601563,0.46684,3737600
1993-03-23,0.601563,0.613281,0.59375,0.605469,0.469872,7929600
1993-03-24,0.605469,0.613281,0.601563,0.605469,0.469872,6816000
1993-03-25,0.605469,0.619141,0.601563,0.613281,0.475934,4601600
1993-03-26,0.621094,0.621094,0.585938,0.589844,0.457746,13171200
1993-03-29,0.585938,0.589844,0.574219,0.585938,0.454715,4569600
1993-03-30,0.589844,0.597656,0.574219,0.574219,0.44562,5478400
1993-03-31,0.582031,0.597656,0.578125,0.59375,0.460777,4524800
1993-04-01,0.59375,0.597656,0.585938,0.597656,0.463809,2784000
1993-04-02,0.59375,0.597656,0.582031,0.589844,0.457746,5049600
1993-04-05,0.589844,0.589844,0.578125,0.585938,0.454715,3001600
1993-04-06,0.585938,0.585938,0.542969,0.546875,0.4244,23270400
1993-04-07,0.546875,0.5625,0.535156,0.5625,0.436526,14681600
1993-04-08,0.566406,0.613281,0.5625,0.609375,0.472903,17817600
1993-04-12,0.609375,0.617188,0.597656,0.605469,0.469872,9100800
1993-04-13,0.609375,0.625,0.601563,0.617188,0.478966,6752000
1993-04-14,0.625,0.625,0.609375,0.617188,0.478966,2873600
1993-04-15,0.613281,0.617188,0.609375,0.617188,0.478966,2886400
1993-04-16,0.613281,0.617188,0.601563,0.605469,0.469872,7936000
1993-04-19,0.601563,0.625,0.597656,0.621094,0.481998,8748800
1993-04-20,0.617188,0.628906,0.582031,0.59375,0.460777,19801600
1993-04-21,0.601563,0.609375,0.589844,0.605469,0.469872,10035200
1993-04-22,0.605469,0.617188,0.59375,0.609375,0.472903,7628800
1993-04-23,0.609375,0.613281,0.585938,0.589844,0.457746,6246400
1993-04-26,0.589844,0.597656,0.578125,0.587891,0.45623,5990400
1993-04-27,0.589844,0.589844,0.574219,0.589844,0.457746,5280000
1993-04-28,0.589844,0.601563,0.582031,0.601563,0.46684,4595200
1993-04-29,0.601563,0.613281,0.589844,0.609375,0.472903,6297600
1993-04-30,0.617188,0.621094,0.605469,0.605469,0.469872,5964800
1993-05-03,0.617188,0.636719,0.609375,0.632813,0.491092,17926400
1993-05-04,0.632813,0.664063,0.628906,0.65625,0.50928,28633600
1993-05-05,0.660156,0.675781,0.652344,0.660156,0.512311,42073600
1993-05-06,0.660156,0.683594,0.660156,0.667969,0.518374,12256000
1993-05-07,0.667969,0.675781,0.660156,0.660156,0.512311,3564800
1993-05-10,0.660156,0.6875,0.660156,0.6875,0.533531,11334400
1993-05-11,0.683594,0.707031,0.679688,0.703125,0.545657,15891200
1993-05-12,0.703125,0.703125,0.683594,0.691406,0.536563,19750400
1993-05-13,0.6875,0.6875,0.667969,0.675781,0.524437,10489600
1993-05-14,0.667969,0.695313,0.660156,0.691406,0.536563,13088000
1993-05-17,0.695313,0.703125,0.667969,0.685547,0.532016,9683200
1993-05-18,0.683594,0.699219,0.683594,0.695313,0.539595,7244800
1993-05-19,0.695313,0.703125,0.6875,0.699219,0.542626,10726400
1993-05-20,0.703125,0.746094,0.699219,0.746094,0.579003,30355200
1993-05-21,0.746094,0.746094,0.726563,0.730469,0.566877,24134400
1993-05-24,0.726563,0.738281,0.714844,0.734375,0.569909,15596800
1993-05-25,0.734375,0.738281,0.726563,0.738281,0.57294,8627200
1993-05-26,0.738281,0.75,0.730469,0.75,0.582034,10630400
1993-05-27,0.753906,0.761719,0.75,0.757813,0.588098,10636800
1993-05-28,0.757813,0.757813,0.742188,0.75,0.582034,10681600
1993-06-01,0.75,0.75,0.71875,0.734375,0.569909,15065600
1993-06-02,0.734375,0.742188,0.71875,0.734375,0.569909,9049600
1993-06-03,0.730469,0.757813,0.730469,0.751953,0.58355,11008000
1993-06-04,0.746094,0.75,0.740234,0.742188,0.575972,4691200
1993-06-07,0.75,0.761719,0.738281,0.761719,0.591129,6374400
1993-06-08,0.738281,0.738281,0.722656,0.722656,0.560814,17606400
1993-06-09,0.722656,0.742188,0.722656,0.730469,0.566877,12614400
1993-06-10,0.730469,0.738281,0.726563,0.738281,0.57294,7712000
1993-06-11,0.730469,0.777344,0.730469,0.765625,0.59416,14060800
1993-06-14,0.761719,0.769531,0.75,0.757813,0.588098,6457600
1993-06-15,0.753906,0.765625,0.734375,0.742188,0.575972,5753600
1993-06-16,0.730469,0.753906,0.730469,0.753906,0.585066,6195200
1993-06-17,0.746094,0.759766,0.746094,0.757813,0.588098,4025600
1993-06-18,0.757813,0.757813,0.71875,0.722656,0.560814,14003200
1993-06-21,0.730469,0.730469,0.695313,0.705078,0.547173,13030400
1993-06-22,0.699219,0.738281,0.699219,0.726563,0.563846,13811200
1993-06-23,0.732422,0.732422,0.714844,0.71875,0.557783,4998400
1993-06-24,0.71875,0.746094,0.707031,0.742188,0.575972,11520000
1993-06-25,0.75,0.761719,0.742188,0.757813,0.588098,6278400
1993-06-28,0.765625,0.765625,0.753906,0.765625,0.59416,3500800
1993-06-29,0.765625,0.765625,0.75,0.75,0.582034,6150400
1993-06-30,0.75,0.765625,0.75,0.765625,0.59416,8140800
1993-07-01,0.761719,0.773438,0.75,0.773438,0.600223,12441600
1993-07-02,0.785156,0.8125,0.773438,0.804688,0.624475,20870400
1993-07-06,0.816406,0.84375,0.8125,0.835938,0.648726,19302400
1993-07-07,0.835938,0.835938,0.820313,0.828125,0.642663,15660800
1993-07-08,0.832031,0.839844,0.828125,0.833984,0.64721,10982400
1993-07-09,0.828125,0.828125,0.808594,0.808594,0.627506,13344000
1993-07-12,0.796875,0.796875,0.769531,0.773438,0.600223,21868800
1993-07-13,0.773438,0.779297,0.75,0.753906,0.585066,22316800
1993-07-14,0.75,0.789063,0.75,0.777344,0.603254,20172800
1993-07-15,0.777344,0.792969,0.769531,0.78125,0.606286,12601600
1993-07-16,0.78125,0.792969,0.777344,0.78125,0.606286,10681600
1993-07-19,0.773438,0.777344,0.753906,0.765625,0.59416,18796800
1993-07-20,0.765625,0.785156,0.75,0.773438,0.600223,14739200
1993-07-21,0.777344,0.789063,0.769531,0.785156,0.609317,11539200
1993-07-22,0.78125,0.785156,0.746094,0.753906,0.585066,11270400
1993-07-23,0.753906,0.773438,0.746094,0.761719,0.591129,9811200
1993-07-26,0.761719,0.773438,0.742188,0.746094,0.579003,13286400
1993-07-27,0.744141,0.769531,0.742188,0.765625,0.59416,14284800
1993-07-28,0.765625,0.765625,0.744141,0.75,0.582034,4000000
1993-07-29,0.75,0.761719,0.742188,0.753906,0.585066,6201600
1993-07-30,0.746094,0.753906,0.742188,0.742188,0.575972,4153600
1993-08-02,0.753906,0.753906,0.710938,0.712891,0.553236,17254400
1993-08-03,0.71875,0.71875,0.683594,0.707031,0.548689,35795200
1993-08-04,0.714844,0.730469,0.707031,0.71875,0.557783,9862400
1993-08-05,0.722656,0.742188,0.710938,0.742188,0.575972,20044800
1993-08-06,0.75,0.753906,0.742188,0.746094,0.579003,11974400
1993-08-09,0.746094,0.769531,0.742188,0.765625,0.59416,12998400
1993-08-10,0.765625,0.765625,0.753906,0.757813,0.588098,2624000
1993-08-11,0.761719,0.777344,0.753906,0.775391,0.601739,10720000
1993-08-12,0.78125,0.78125,0.75,0.753906,0.585066,18336000
1993-08-13,0.753906,0.753906,0.742188,0.753906,0.585066,6444800
1993-08-16,0.753906,0.753906,0.746094,0.753906,0.585066,2073600
1993-08-17,0.742188,0.761719,0.734375,0.761719,0.591129,8627200
1993-08-18,0.746094,0.753906,0.734375,0.734375,0.569909,9785600
1993-08-19,0.742188,0.746094,0.722656,0.730469,0.566877,7392000
1993-08-20,0.726563,0.726563,0.695313,0.707031,0.548689,24614400
1993-08-23,0.710938,0.738281,0.703125,0.734375,0.569909,14201600
1993-08-24,0.734375,0.738281,0.726563,0.730469,0.566877,11571200
1993-08-25,0.734375,0.742188,0.726563,0.742188,0.575972,11225600
1993-08-26,0.742188,0.742188,0.730469,0.738281,0.57294,11315200
1993-08-27,0.742188,0.75,0.730469,0.738281,0.57294,12691200
1993-08-30,0.75,0.769531,0.738281,0.769531,0.597192,27353600
1993-08-31,0.773438,0.777344,0.753906,0.757813,0.588098,7801600
1993-09-01,0.753906,0.796875,0.753906,0.789063,0.612349,24608000
1993-09-02,0.796875,0.8125,0.792969,0.8125,0.630537,14361600
1993-09-03,0.8125,0.8125,0.792969,0.792969,0.61538,15161600
1993-09-07,0.789063,0.796875,0.761719,0.761719,0.591129,15987200
1993-09-08,0.761719,0.765625,0.734375,0.765625,0.59416,21209600
1993-09-09,0.757813,0.789063,0.738281,0.78125,0.606286,24723200
1993-09-10,0.777344,0.792969,0.777344,0.789063,0.612349,13216000
1993-09-13,0.789063,0.789063,0.769531,0.777344,0.603254,6419200
1993-09-14,0.765625,0.773438,0.75,0.761719,0.591129,12627200
1993-09-15,0.753906,0.757813,0.742188,0.753906,0.585066,8723200
1993-09-16,0.753906,0.757813,0.746094,0.753906,0.585066,3001600
1993-09-17,0.746094,0.761719,0.742188,0.753906,0.585066,9516800
1993-09-20,0.75,0.757813,0.742188,0.742188,0.575972,10265600
1993-09-21,0.746094,0.753906,0.726563,0.734375,0.569909,8051200
1993-09-22,0.734375,0.769531,0.734375,0.765625,0.59416,10572800
1993-09-23,0.765625,0.773438,0.751953,0.761719,0.591129,11603200
1993-09-24,0.753906,0.765625,0.753906,0.765625,0.59416,3142400
1993-09-27,0.765625,0.792969,0.753906,0.785156,0.609317,11936000
1993-09-28,0.792969,0.820313,0.785156,0.816406,0.633569,19296000
1993-09-29,0.816406,0.84375,0.8125,0.835938,0.648726,29811200
1993-09-30,0.84375,0.882813,0.835938,0.855469,0.663883,23881600
1993-10-01,0.859375,0.859375,0.835938,0.835938,0.648726,11289600
1993-10-04,0.84375,0.84375,0.8125,0.828125,0.642663,10928000
1993-10-05,0.835938,0.835938,0.804688,0.820313,0.6366,9113600
1993-10-06,0.820313,0.820313,0.789063,0.8125,0.630537,10025600
1993-10-07,0.820313,0.867188,0.804688,0.851563,0.660852,26134400
1993-10-08,0.851563,0.859375,0.835938,0.851563,0.660852,13430400
1993-10-11,0.867188,0.867188,0.8125,0.851563,0.660852,16281600
1993-10-12,0.851563,0.859375,0.835938,0.851563,0.660852,9689600
1993-10-13,0.859375,0.867188,0.835938,0.84375,0.654789,5667200
1993-10-14,0.851563,0.851563,0.835938,0.851563,0.660852,3968000
1993-10-15,0.851563,0.875,0.835938,0.851563,0.660852,12083200
1993-10-18,0.84375,0.859375,0.835938,0.851563,0.660852,5200000
1993-10-19,0.851563,0.851563,0.804688,0.8125,0.630537,6451200
1993-10-20,0.820313,0.835938,0.796875,0.796875,0.618412,8924800
1993-10-21,0.804688,0.851563,0.789063,0.851563,0.660852,9440000
1993-10-22,0.851563,0.875,0.820313,0.84375,0.654789,6227200
1993-10-25,0.84375,0.84375,0.796875,0.8125,0.630537,4048000
1993-10-26,0.828125,0.828125,0.804688,0.8125,0.630537,2019200
1993-10-27,0.828125,0.835938,0.8125,0.8125,0.630537,2880000
1993-10-28,0.8125,0.851563,0.8125,0.84375,0.654789,8435200
1993-10-29,0.835938,0.851563,0.820313,0.835938,0.648726,3913600
1993-11-01,0.820313,0.851563,0.820313,0.851563,0.660852,5088000
1993-11-02,0.851563,0.851563,0.804688,0.835938,0.648726,5145600
1993-11-03,0.828125,0.828125,0.796875,0.808594,0.627506,6704000
1993-11-04,0.804688,0.8125,0.78125,0.796875,0.618412,5414400
1993-11-05,0.785156,0.828125,0.773438,0.828125,0.642663,8393600
1993-11-08,0.828125,0.84375,0.820313,0.835938,0.648726,2832000
1993-11-09,0.820313,0.835938,0.820313,0.824219,0.639632,2659200
1993-11-10,0.820313,0.835938,0.796875,0.8125,0.630537,5068800
1993-11-11,0.8125,0.8125,0.789063,0.804688,0.624475,3136000
1993-11-12,0.804688,0.804688,0.789063,0.804688,0.624475,2851200
1993-11-15,0.804688,0.804688,0.773438,0.78125,0.606286,4899200
1993-11-16,0.789063,0.796875,0.765625,0.78125,0.606286,7132800
1993-11-17,0.789063,0.789063,0.75,0.75,0.582034,5001600
1993-11-18,0.765625,0.789063,0.726563,0.730469,0.566877,20124800
1993-11-19,0.710938,0.734375,0.703125,0.707031,0.548689,16822400
1993-11-22,0.703125,0.710938,0.640625,0.671875,0.521406,42563200
1993-11-23,0.703125,0.742188,0.671875,0.71875,0.557783,35849600
1993-11-24,0.710938,0.726563,0.703125,0.703125,0.545657,11238400
1993-11-26,0.71875,0.71875,0.695313,0.703125,0.545657,2361600
1993-11-29,0.71875,0.71875,0.703125,0.707031,0.548689,4067200
1993-11-30,0.703125,0.71875,0.695313,0.695313,0.539595,2953600
1993-12-01,0.710938,0.710938,0.695313,0.710938,0.55172,6160000
1993-12-02,0.710938,0.734375,0.703125,0.71875,0.557783,12566400
1993-12-03,0.75,0.773438,0.734375,0.753906,0.585066,7225600
1993-12-06,0.757813,0.773438,0.75,0.773438,0.600223,2947200
1993-12-07,0.773438,0.773438,0.75,0.75,0.582034,1910400
1993-12-08,0.75,0.75,0.710938,0.726563,0.563846,5744000
1993-12-09,0.726563,0.742188,0.703125,0.726563,0.563846,4995200
1993-12-10,0.726563,0.726563,0.703125,0.707031,0.548689,2243200
1993-12-13,0.703125,0.71875,0.703125,0.703125,0.545657,4284800
1993-12-14,0.695313,0.710938,0.695313,0.699219,0.542626,4300800
1993-12-15,0.695313,0.710938,0.695313,0.703125,0.545657,1875200
1993-12-16,0.710938,0.710938,0.695313,0.710938,0.55172,2412800
1993-12-17,0.710938,0.710938,0.679688,0.707031,0.548689,21984000
1993-12-20,0.710938,0.71875,0.679688,0.695313,0.539595,5139200
1993-12-21,0.695313,0.695313,0.648438,0.65625,0.50928,12278400
1993-12-22,0.671875,0.6875,0.648438,0.675781,0.524437,8780800
1993-12-23,0.679688,0.6875,0.671875,0.6875,0.533531,13635200
1993-12-27,0.695313,0.695313,0.679688,0.6875,0.533531,3225600
1993-12-28,0.6875,0.699219,0.6875,0.695313,0.539595,19132800
1993-12-29,0.679688,0.695313,0.679688,0.695313,0.539595,8339200
1993-12-30,0.679688,0.695313,0.675781,0.679688,0.527469,6412800
1993-12-31,0.6875,0.695313,0.679688,0.695313,0.539595,10732800
1994-01-03,0.6875,0.703125,0.6875,0.703125,0.545657,3024000
1994-01-04,0.703125,0.710938,0.6875,0.710938,0.55172,12044800
1994-01-05,0.710938,0.71875,0.664063,0.664063,0.515343,17699200
1994-01-06,0.671875,0.671875,0.59375,0.609375,0.472903,65980800
1994-01-07,0.632813,0.664063,0.617188,0.648438,0.503218,54998400
1994-01-10,0.648438,0.648438,0.617188,0.621094,0.481998,17817600
1994-01-11,0.617188,0.71875,0.617188,0.679688,0.527469,27456000
1994-01-12,0.695313,0.734375,0.6875,0.71875,0.557783,27443200
1994-01-13,0.71875,0.742188,0.710938,0.734375,0.569909,19040000
1994-01-14,0.734375,0.734375,0.710938,0.710938,0.55172,3849600
1994-01-17,0.710938,0.726563,0.710938,0.710938,0.55172,4326400
1994-01-18,0.726563,0.75,0.710938,0.742188,0.575972,68931200
1994-01-19,0.742188,0.757813,0.726563,0.75,0.582034,10966400
1994-01-20,0.757813,0.765625,0.742188,0.75,0.582034,4102400
1994-01-21,0.742188,0.757813,0.742188,0.75,0.582034,10716800
1994-01-24,0.742188,0.757813,0.734375,0.734375,0.569909,7088000
1994-01-25,0.75,0.75,0.726563,0.742188,0.575972,5641600
1994-01-26,0.742188,0.757813,0.726563,0.75,0.582034,5462400
1994-01-27,0.75,0.75,0.742188,0.75,0.582034,7968000
1994-01-28,0.742188,0.75,0.734375,0.734375,0.569909,5001600
1994-01-31,0.75,0.75,0.734375,0.75,0.582034,4780800
1994-02-01,0.75,0.757813,0.734375,0.738281,0.57294,5312000
1994-02-02,0.734375,0.765625,0.71875,0.75,0.582034,10534400
1994-02-03,0.75,0.78125,0.75,0.757813,0.588098,11078400
1994-02-04,0.75,0.757813,0.703125,0.710938,0.55172,13795200
1994-02-07,0.679688,0.726563,0.671875,0.710938,0.55172,20320000
1994-02-08,0.710938,0.726563,0.710938,0.726563,0.563846,4982400
1994-02-09,0.726563,0.726563,0.695313,0.695313,0.539595,6928000
1994-02-10,0.695313,0.710938,0.695313,0.703125,0.545657,10640000
1994-02-11,0.695313,0.710938,0.695313,0.703125,0.545657,2150400
1994-02-14,0.710938,0.710938,0.695313,0.703125,0.545657,5097600
1994-02-15,0.710938,0.710938,0.695313,0.699219,0.542626,8342400
1994-02-16,0.703125,0.734375,0.695313,0.722656,0.560814,11670400
1994-02-17,0.71875,0.742188,0.71875,0.71875,0.557783,14774400
1994-02-18,0.726563,0.726563,0.695313,0.703125,0.545657,9107200
1994-02-22,0.710938,0.734375,0.695313,0.726563,0.563846,4838400
1994-02-23,0.726563,0.734375,0.710938,0.726563,0.563846,6224000
1994-02-24,0.710938,0.726563,0.695313,0.699219,0.542626,9264000
1994-02-25,0.6875,0.710938,0.6875,0.703125,0.545657,8169600
1994-02-28,0.695313,0.726563,0.695313,0.726563,0.563846,3206400
1994-03-01,0.710938,0.726563,0.703125,0.710938,0.55172,6892800
1994-03-02,0.703125,0.726563,0.6875,0.71875,0.557783,6720000
1994-03-03,0.734375,0.734375,0.6875,0.714844,0.554752,16294400
1994-03-04,0.726563,0.734375,0.695313,0.703125,0.545657,6729600
1994-03-07,0.703125,0.710938,0.695313,0.703125,0.545657,7190400
1994-03-08,0.710938,0.710938,0.695313,0.710938,0.55172,7580800
1994-03-09,0.71875,0.71875,0.695313,0.695313,0.539595,7910400
1994-03-10,0.710938,0.710938,0.695313,0.703125,0.545657,6710400
1994-03-11,0.703125,0.703125,0.6875,0.703125,0.545657,6153600
1994-03-14,0.703125,0.703125,0.65625,0.695313,0.539595,30617600
1994-03-15,0.695313,0.78125,0.695313,0.765625,0.59416,54233600
1994-03-16,0.78125,0.796875,0.757813,0.761719,0.591129,19302400
1994-03-17,0.765625,0.765625,0.742188,0.757813,0.588098,7513600
1994-03-18,0.757813,0.757813,0.726563,0.726563,0.563846,4588800
1994-03-21,0.742188,0.742188,0.71875,0.742188,0.575972,6998400
1994-03-22,0.742188,0.789063,0.71875,0.773438,0.600223,12326400
1994-03-23,0.773438,0.78125,0.757813,0.769531,0.597192,13628800
1994-03-24,0.765625,0.765625,0.742188,0.742188,0.575972,6572800
1994-03-25,0.742188,0.78125,0.726563,0.761719,0.591129,8988800
1994-03-28,0.765625,0.78125,0.765625,0.78125,0.606286,17526400
1994-03-29,0.789063,0.789063,0.734375,0.757813,0.588098,22563200
1994-03-30,0.75,0.789063,0.742188,0.78125,0.606286,16764800
1994-03-31,0.773438,0.789063,0.75,0.761719,0.591129,19068800
1994-04-04,0.734375,0.765625,0.710938,0.753906,0.585066,18598400
1994-04-05,0.773438,0.804688,0.765625,0.804688,0.624475,34361600
1994-04-06,0.789063,0.835938,0.789063,0.828125,0.642663,13564800
1994-04-07,0.824219,0.851563,0.8125,0.84375,0.654789,27616000
1994-04-08,0.851563,0.851563,0.820313,0.828125,0.642663,11254400
1994-04-11,0.820313,0.84375,0.8125,0.831055,0.644937,4489600
1994-04-12,0.835938,0.835938,0.8125,0.828125,0.642663,6348800
1994-04-13,0.828125,0.828125,0.773438,0.804688,0.624475,9500800
1994-04-14,0.804688,0.828125,0.78125,0.804688,0.624475,5990400
1994-04-15,0.804688,0.804688,0.757813,0.785156,0.609317,17318400
1994-04-18,0.773438,0.804688,0.765625,0.789063,0.612349,10563200
1994-04-19,0.796875,0.804688,0.765625,0.789063,0.612349,5244800
1994-04-20,0.796875,0.804688,0.742188,0.765625,0.59416,8342400
1994-04-21,0.765625,0.808594,0.757813,0.800781,0.621443,10998400
1994-04-22,0.804688,0.820313,0.796875,0.808594,0.627506,8544000
1994-04-25,0.8125,0.820313,0.773438,0.820313,0.6366,8905600
1994-04-26,0.828125,0.84375,0.8125,0.835938,0.648726,7657600
1994-04-28,0.84375,0.882813,0.8125,0.882813,0.685103,27360000
1994-04-29,0.875,0.960938,0.859375,0.929688,0.721481,81587200
1994-05-02,0.921875,0.945313,0.890625,0.945313,0.733606,34179200
1994-05-03,0.90625,0.9375,0.890625,0.898438,0.697229,35827200
1994-05-04,0.898438,0.90625,0.890625,0.898438,0.697229,11635200
1994-05-05,0.890625,0.898438,0.875,0.875,0.67904,6649600
1994-05-06,0.875,0.882813,0.859375,0.878906,0.682072,6707200
1994-05-09,0.875,0.890625,0.859375,0.882813,0.685103,4393600
1994-05-10,0.875,0.882813,0.867188,0.867188,0.672978,6486400
1994-05-11,0.882813,0.882813,0.828125,0.835938,0.648726,11987200
1994-05-12,0.835938,0.851563,0.820313,0.820313,0.6366,6803200
1994-05-13,0.820313,0.828125,0.765625,0.789063,0.612349,13808000
1994-05-16,0.773438,0.835938,0.773438,0.8125,0.630537,16758400
1994-05-17,0.804688,0.820313,0.804688,0.820313,0.6366,14726400
1994-05-18,0.828125,0.859375,0.796875,0.859375,0.666914,23961600
1994-05-19,0.859375,0.921875,0.851563,0.90625,0.703292,24617600
1994-05-20,0.898438,0.914063,0.882813,0.894531,0.694197,12640000
1994-05-23,0.882813,0.914063,0.882813,0.898438,0.697229,5606400
1994-05-24,0.90625,0.921875,0.882813,0.898438,0.697229,9424000
1994-05-25,0.898438,0.898438,0.875,0.882813,0.685103,3107200
1994-05-26,0.898438,0.898438,0.882813,0.882813,0.685103,2966400
1994-05-27,0.890625,0.90625,0.875,0.90625,0.703292,3520000
1994-05-31,0.90625,0.90625,0.875,0.890625,0.691166,6873600
1994-06-01,0.890625,0.914063,0.875,0.90625,0.703292,5184000
1994-06-02,0.914063,0.976563,0.914063,0.976563,0.757858,45456000
1994-06-03,0.953125,1.007813,0.945313,1.0,0.776046,31564800
1994-06-06,1.007813,1.015625,0.976563,0.976563,0.757858,17628800
1994-06-07,0.976563,0.978027,0.921875,0.929688,0.721481,26291200
1994-06-08,0.945313,0.945313,0.914063,0.921875,0.715417,7385600
1994-06-09,0.9375,0.945313,0.90625,0.945313,0.733606,13411200
1994-06-10,0.941406,0.976563,0.9375,0.953125,0.739669,6598400
1994-06-13,0.976563,0.984375,0.929688,0.9375,0.727543,10675200
1994-06-14,0.945313,0.945313,0.90625,0.914063,0.709355,16867200
1994-06-15,0.921875,0.9375,0.90625,0.914063,0.709355,5776000
1994-06-16,0.914063,0.9375,0.90625,0.925781,0.718449,3248000
1994-06-17,0.929688,0.929688,0.90625,0.925781,0.718449,6240000
1994-06-20,0.914063,0.914063,0.882813,0.890625,0.691166,8316800
1994-06-21,0.890625,0.914063,0.867188,0.882813,0.685103,9184000
1994-06-22,0.890625,0.898438,0.875,0.882813,0.685103,3801600
1994-06-23,0.882813,0.898438,0.828125,0.835938,0.648726,16384000
1994-06-24,0.835938,0.875,0.820313,0.835938,0.648726,11763200
1994-06-27,0.851563,0.851563,0.820313,0.84375,0.654789,8435200
1994-06-28,0.851563,0.851563,0.796875,0.816406,0.633569,26864000
1994-06-29,0.820313,0.820313,0.773438,0.789063,0.612349,20364800
1994-06-30,0.8125,0.8125,0.773438,0.789063,0.612349,16771200
1994-07-01,0.789063,0.789063,0.765625,0.78125,0.606286,6080000
1994-07-05,0.78125,0.789063,0.765625,0.78125,0.606286,10912000
1994-07-06,0.78125,0.804688,0.765625,0.800781,0.621443,11923200
1994-07-07,0.804688,0.804688,0.757813,0.773438,0.600223,16198400
1994-07-08,0.78125,0.796875,0.757813,0.789063,0.612349,13577600
1994-07-11,0.78125,0.789063,0.734375,0.746094,0.579003,24134400
1994-07-12,0.765625,0.78125,0.742188,0.773438,0.600223,18848000
1994-07-13,0.789063,0.820313,0.765625,0.804688,0.624475,46592000
1994-07-14,0.8125,0.875,0.796875,0.855469,0.663883,30432000
1994-07-15,0.859375,0.875,0.835938,0.871094,0.676009,17248000
1994-07-18,0.875,0.875,0.84375,0.847656,0.65782,5897600
1994-07-19,0.882813,0.882813,0.828125,0.835938,0.648726,18966400
1994-07-20,0.835938,0.882813,0.820313,0.867188,0.672978,30531200
1994-07-21,0.875,0.882813,0.859375,0.882813,0.685103,22262400
1994-07-22,0.882813,0.898438,0.859375,0.894531,0.694197,3737600
1994-07-25,0.898438,0.902344,0.882813,0.898438,0.697229,6137600
1994-07-26,0.914063,0.960938,0.914063,0.929688,0.721481,33443200
1994-07-27,0.929688,0.929688,0.898438,0.929688,0.721481,7696000
1994-07-28,0.914063,0.929688,0.882813,0.892578,0.692682,7952000
1994-07-29,0.90625,0.929688,0.898438,0.90625,0.703292,11449600
1994-08-01,0.914063,0.914063,0.890625,0.898438,0.697229,3228800
1994-08-02,0.90625,0.921875,0.890625,0.90625,0.703292,5795200
1994-08-03,0.898438,0.914063,0.882813,0.902344,0.70026,4905600
1994-08-04,0.90625,0.90625,0.835938,0.84375,0.654789,9513600
1994-08-05,0.84375,0.875,0.835938,0.867188,0.672978,4614400
1994-08-08,0.875,0.898438,0.859375,0.890625,0.691166,4729600
1994-08-09,0.90625,0.921875,0.890625,0.898438,0.697229,7795200
1994-08-10,0.898438,0.90625,0.882813,0.90625,0.703292,5088000
1994-08-11,0.90625,0.90625,0.875,0.890625,0.691166,18800000
1994-08-12,0.890625,0.898438,0.875,0.882813,0.685103,8451200
1994-08-15,0.859375,0.890625,0.851563,0.875,0.67904,12531200
1994-08-16,0.882813,0.882813,0.851563,0.851563,0.660852,13212800
1994-08-17,0.84375,0.859375,0.828125,0.84375,0.654789,14067200
1994-08-18,0.851563,0.882813,0.835938,0.859375,0.666914,19504000
1994-08-19,0.859375,0.867188,0.851563,0.859375,0.666914,6272000
1994-08-22,0.859375,0.890625,0.859375,0.878906,0.682072,11900800
1994-08-23,0.875,0.898438,0.875,0.882813,0.685103,10915200
1994-08-24,0.882813,0.921875,0.882813,0.912109,0.707838,14630400
1994-08-25,0.90625,0.921875,0.867188,0.890625,0.691166,7299200
1994-08-26,0.890625,0.914063,0.875,0.902344,0.70026,13036800
1994-08-29,0.914063,0.929688,0.898438,0.914063,0.709355,8617600
1994-08-30,0.90625,0.917969,0.890625,0.902344,0.70026,6185600
1994-08-31,0.902344,0.914063,0.875,0.882813,0.685103,12489600
1994-09-01,0.875,0.90625,0.859375,0.890625,0.691166,12931200
1994-09-02,0.898438,0.914063,0.890625,0.914063,0.709355,5571200
1994-09-06,0.890625,0.914063,0.890625,0.910156,0.706323,3532800
1994-09-07,0.914063,0.929688,0.898438,0.90625,0.703292,13433600
1994-09-08,0.914063,0.914063,0.8125,0.830078,0.644178,54953600
1994-09-09,0.820313,0.820313,0.78125,0.792969,0.61538,34332800
1994-09-12,0.789063,0.828125,0.789063,0.804688,0.624475,12041600
1994-09-13,0.820313,0.835938,0.8125,0.833984,0.64721,23536000
1994-09-14,0.828125,0.859375,0.820313,0.84375,0.654789,13833600
1994-09-15,0.851563,0.875,0.839844,0.865234,0.671461,15542400
1994-09-16,0.859375,0.867188,0.851563,0.859375,0.666914,9654400
1994-09-19,0.84375,0.859375,0.835938,0.835938,0.648726,6556800
1994-09-20,0.835938,0.84375,0.820313,0.820313,0.6366,3123200
1994-09-21,0.835938,0.84375,0.78125,0.789063,0.612349,31574400
1994-09-22,0.789063,0.8125,0.742188,0.75,0.582034,53222400
1994-09-23,0.757813,0.757813,0.71875,0.728516,0.565362,43913600
1994-09-26,0.734375,0.734375,0.695313,0.726563,0.563846,27248000
1994-09-27,0.726563,0.757813,0.71875,0.75,0.582034,13993600
1994-09-28,0.75,0.757813,0.742188,0.746094,0.579003,6092800
1994-09-29,0.75,0.765625,0.742188,0.75,0.582034,10646400
1994-09-30,0.765625,0.773438,0.695313,0.720703,0.559299,34262400
1994-10-03,0.71875,0.71875,0.710938,0.716797,0.556267,21497600
1994-10-04,0.710938,0.714844,0.671875,0.695313,0.539595,20492800
1994-10-05,0.695313,0.703125,0.679688,0.703125,0.545657,14025600
1994-10-06,0.710938,0.710938,0.695313,0.707031,0.548689,10089600
1994-10-07,0.710938,0.726563,0.703125,0.71875,0.557783,11235200
1994-10-10,0.726563,0.734375,0.710938,0.726563,0.563846,6960000
1994-10-11,0.742188,0.796875,0.734375,0.789063,0.612349,26841600
1994-10-12,0.796875,0.804688,0.78125,0.789063,0.612349,9388800
1994-10-13,0.804688,0.804688,0.773438,0.796875,0.618412,8198400
1994-10-14,0.789063,0.789063,0.734375,0.765625,0.59416,17459200
1994-10-17,0.765625,0.78125,0.757813,0.78125,0.606286,5139200
1994-10-18,0.78125,0.78125,0.757813,0.765625,0.59416,6262400
1994-10-19,0.757813,0.773438,0.757813,0.773438,0.600223,4736000
1994-10-20,0.773438,0.773438,0.757813,0.773438,0.600223,3363200
1994-10-21,0.773438,0.796875,0.757813,0.787109,0.610833,6256000
1994-10-24,0.78125,0.796875,0.742188,0.75,0.582034,13104000
1994-10-25,0.75,0.765625,0.742188,0.761719,0.591129,2704000
1994-10-26,0.765625,0.796875,0.757813,0.78125,0.606286,6835200
1994-10-27,0.789063,0.8125,0.78125,0.804688,0.624475,8320000
1994-10-28,0.8125,0.875,0.796875,0.875,0.67904,29497600
1994-10-31,0.851563,0.867188,0.835938,0.847656,0.65782,18406400
1994-11-01,0.835938,0.84375,0.820313,0.841797,0.653273,14284800
1994-11-02,0.851563,0.882813,0.84375,0.875,0.67904,17875200
1994-11-03,0.867188,0.898438,0.867188,0.882813,0.685103,22345600
1994-11-04,0.882813,0.898438,0.882813,0.898438,0.697229,9897600
1994-11-07,0.890625,0.90625,0.882813,0.894531,0.694197,12435200
1994-11-08,0.890625,0.910156,0.890625,0.898438,0.697229,62451200
1994-11-09,0.90625,0.914063,0.871094,0.882813,0.685103,43059200
1994-11-10,0.890625,0.902344,0.878906,0.890625,0.691166,17564800
1994-11-11,0.886719,0.898438,0.882813,0.882813,0.685103,8611200
1994-11-14,0.882813,0.894531,0.875,0.882813,0.685103,12563200
1994-11-15,0.875,0.882813,0.875,0.875,0.67904,9238400
1994-11-16,0.875,0.892578,0.875,0.890625,0.691166,7952000
1994-11-17,0.890625,0.894531,0.878906,0.878906,0.682072,7305600
1994-11-18,0.882813,0.882813,0.878906,0.878906,0.682072,4771200
1994-11-21,0.882813,0.882813,0.878906,0.879395,0.682451,17318400
1994-11-22,0.875,0.875,0.835938,0.835938,0.648726,17596800
1994-11-23,0.828125,0.832031,0.804688,0.820313,0.6366,14076800
1994-11-25,0.824219,0.824219,0.816406,0.816406,0.633569,3414400
1994-11-28,0.824219,0.84375,0.820313,0.832031,0.645694,5801600
1994-11-29,0.839844,0.859375,0.832031,0.847656,0.65782,16060800
1994-11-30,0.851563,0.851563,0.832031,0.837891,0.650242,8755200
1994-12-01,0.835938,0.835938,0.8125,0.816406,0.633569,11747200
1994-12-02,0.816406,0.835938,0.816406,0.832031,0.645694,8739200
1994-12-05,0.84375,0.847656,0.835938,0.835938,0.648726,3920000
1994-12-06,0.839844,0.839844,0.824219,0.832031,0.645694,5424000
1994-12-07,0.832031,0.832031,0.791016,0.792969,0.61538,22713600
1994-12-08,0.800781,0.800781,0.769531,0.775391,0.601739,13952000
1994-12-09,0.777344,0.777344,0.761719,0.773438,0.600223,21219200
1994-12-12,0.777344,0.804688,0.773438,0.796875,0.618412,15299200
1994-12-13,0.800781,0.824219,0.796875,0.816406,0.633569,8592000
1994-12-14,0.824219,0.824219,0.804688,0.808594,0.627506,11392000
1994-12-15,0.808594,0.8125,0.804688,0.808594,0.627506,8208000
1994-12-16,0.808594,0.863281,0.804688,0.849609,0.659335,22291200
1994-12-19,0.84375,0.847656,0.839844,0.84375,0.654789,6825600
1994-12-20,0.847656,0.847656,0.820313,0.820313,0.6366,8768000
1994-12-21,0.820313,0.839844,0.820313,0.839844,0.651758,8544000
1994-12-22,0.839844,0.847656,0.828125,0.828125,0.642663,5043200
1994-12-23,0.835938,0.835938,0.820313,0.835938,0.648726,8560000
1994-12-27,0.835938,0.859375,0.828125,0.847656,0.65782,12902400
1994-12-28,0.859375,0.859375,0.84375,0.847656,0.65782,6080000
1994-12-29,0.851563,0.875,0.84375,0.867188,0.672978,13033600
1994-12-30,0.871094,0.871094,0.851563,0.859375,0.666914,4076800
1995-01-03,0.851563,0.855469,0.828125,0.835938,0.648726,8275200
1995-01-04,0.832031,0.832031,0.820313,0.820313,0.6366,8144000
1995-01-05,0.820313,0.828125,0.785156,0.798828,0.619927,12259200
1995-01-06,0.800781,0.808594,0.773438,0.773438,0.600223,11440000
1995-01-09,0.78125,0.804688,0.773438,0.796875,0.618412,10464000
1995-01-10,0.796875,0.804688,0.789063,0.800781,0.621443,9100800
1995-01-11,0.804688,0.804688,0.789063,0.791016,0.613865,8665600
1995-01-12,0.789063,0.800781,0.78125,0.785156,0.609317,4873600
1995-01-13,0.78125,0.785156,0.769531,0.773438,0.600223,16172800
1995-01-16,0.777344,0.785156,0.773438,0.78125,0.606286,11772800
1995-01-17,0.785156,0.785156,0.757813,0.759766,0.589613,18742400
1995-01-18,0.761719,0.769531,0.757813,0.765625,0.59416,12643200
1995-01-19,0.765625,0.800781,0.757813,0.759766,0.589613,31820800
1995-01-20,0.765625,0.765625,0.753906,0.765625,0.59416,31046400
1995-01-23,0.757813,0.757813,0.740234,0.75,0.582034,6899200
1995-01-24,0.742188,0.757813,0.742188,0.75,0.582034,11456000
1995-01-25,0.75,0.75,0.738281,0.742188,0.575972,6275200
1995-01-26,0.734375,0.75,0.734375,0.744141,0.577488,8646400
1995-01-27,0.742188,0.769531,0.742188,0.757813,0.588098,11728000
1995-01-30,0.765625,0.769531,0.75,0.75,0.582034,3865600
1995-01-31,0.753906,0.765625,0.746094,0.75,0.582034,16057600
1995-02-01,0.746094,0.753906,0.726563,0.728516,0.565362,13094400
1995-02-02,0.734375,0.753906,0.703125,0.75,0.582034,44304000
1995-02-03,0.757813,0.808594,0.75,0.789063,0.612349,35881600
1995-02-06,0.796875,0.796875,0.757813,0.775391,0.601739,13811200
1995-02-07,0.777344,0.796875,0.761719,0.796875,0.618412,16009600
1995-02-08,0.792969,0.820313,0.792969,0.8125,0.630537,21270400
1995-02-09,0.8125,0.8125,0.800781,0.800781,0.621443,5689600
1995-02-10,0.808594,0.808594,0.792969,0.792969,0.61538,5225600
1995-02-13,0.792969,0.804688,0.792969,0.802734,0.622958,6185600
1995-02-14,0.804688,0.828125,0.796875,0.820313,0.6366,15001600
1995-02-15,0.820313,0.828125,0.808594,0.8125,0.630537,6854400
1995-02-16,0.816406,0.816406,0.796875,0.800781,0.621443,5417600
1995-02-17,0.800781,0.800781,0.792969,0.792969,0.61538,4617600
1995-02-21,0.792969,0.800781,0.769531,0.773438,0.600223,6374400
1995-02-22,0.773438,0.777344,0.753906,0.761719,0.591129,8982400
1995-02-23,0.765625,0.773438,0.757813,0.769531,0.597192,9926400
1995-02-24,0.757813,0.765625,0.742188,0.742188,0.575972,7747200
1995-02-27,0.75,0.75,0.738281,0.738281,0.57294,8057600
1995-02-28,0.734375,0.746094,0.726563,0.746094,0.579003,13248000
1995-03-01,0.75,0.773438,0.742188,0.769531,0.597192,23894400
1995-03-02,0.769531,0.769531,0.746094,0.75,0.582034,13219200
1995-03-03,0.746094,0.765625,0.746094,0.765625,0.59416,4643200
1995-03-06,0.761719,0.769531,0.753906,0.765625,0.59416,12310400
1995-03-07,0.769531,0.769531,0.753906,0.753906,0.585066,6902400
1995-03-08,0.757813,0.773438,0.757813,0.765625,0.59416,9008000
1995-03-09,0.765625,0.785156,0.761719,0.78125,0.606286,10499200
1995-03-10,0.785156,0.792969,0.777344,0.789063,0.612349,16400000
1995-03-13,0.792969,0.796875,0.765625,0.767578,0.595676,6704000
1995-03-14,0.773438,0.773438,0.753906,0.759766,0.589613,9324800
1995-03-15,0.761719,0.769531,0.75,0.765625,0.59416,5945600
1995-03-16,0.761719,0.802734,0.761719,0.796875,0.618412,15177600
1995-03-17,0.796875,0.796875,0.777344,0.796875,0.618412,14742400
1995-03-20,0.789063,0.796875,0.78125,0.789063,0.612349,7424000
1995-03-21,0.792969,0.792969,0.734375,0.753906,0.585066,29315200
1995-03-22,0.734375,0.742188,0.710938,0.722656,0.560814,85356800
1995-03-23,0.722656,0.726563,0.695313,0.722656,0.560814,43856000
1995-03-24,0.71875,0.726563,0.703125,0.707031,0.548689,33004800
1995-03-27,0.707031,0.71875,0.707031,0.714844,0.554752,22476800
1995-03-28,0.714844,0.757813,0.714844,0.732422,0.568393,34403200
1995-03-29,0.738281,0.75,0.722656,0.734375,0.569909,19990400
1995-03-30,0.734375,0.742188,0.730469,0.738281,0.57294,12323200
1995-03-31,0.730469,0.757813,0.726563,0.75,0.582034,19129600
1995-04-03,0.75,0.75,0.733398,0.742188,0.575972,35321600
1995-04-04,0.742188,0.753906,0.734375,0.753906,0.585066,10633600
1995-04-05,0.753906,0.761719,0.742188,0.761719,0.591129,14876800
1995-04-06,0.757813,0.816406,0.757813,0.800781,0.621443,50886400
1995-04-07,0.800781,0.800781,0.769531,0.783203,0.607801,23635200
1995-04-10,0.785156,0.785156,0.773438,0.777344,0.603254,6825600
1995-04-11,0.773438,0.796875,0.769531,0.769531,0.597192,16883200
1995-04-12,0.769531,0.789063,0.769531,0.785156,0.609317,10294400
1995-04-13,0.777344,0.800781,0.777344,0.800781,0.621443,10156800
1995-04-17,0.800781,0.804688,0.792969,0.794922,0.616896,16745600
1995-04-18,0.792969,0.800781,0.792969,0.794922,0.616896,9203200
1995-04-19,0.796875,0.796875,0.78125,0.794922,0.616896,14755200
1995-04-20,0.789063,0.808594,0.753906,0.773438,0.600223,37862400
1995-04-21,0.761719,0.78125,0.761719,0.765625,0.59416,13715200
1995-04-24,0.761719,0.769531,0.738281,0.738281,0.57294,22233600
1995-04-25,0.742188,0.742188,0.726563,0.738281,0.57294,32624000
1995-04-26,0.738281,0.738281,0.730469,0.734375,0.569909,16723200
1995-04-27,0.738281,0.742188,0.728516,0.738281,0.57294,11686400
1995-04-28,0.734375,0.742188,0.730469,0.734375,0.569909,18636800
1995-05-01,0.738281,0.773438,0.734375,0.765625,0.59416,13920000
1995-05-02,0.773438,0.777344,0.769531,0.775391,0.601739,9283200
1995-05-03,0.773438,0.785156,0.761719,0.78125,0.606286,10220800
1995-05-04,0.785156,0.855469,0.777344,0.835938,0.648726,66217600
1995-05-05,0.828125,0.835938,0.820313,0.832031,0.645694,19625600
1995-05-08,0.824219,0.849609,0.820313,0.837891,0.650242,12368000
1995-05-09,0.835938,0.839844,0.804688,0.8125,0.630537,10684800
1995-05-10,0.820313,0.839844,0.792969,0.832031,0.645694,18694400
1995-05-11,0.828125,0.878906,0.828125,0.875,0.67904,49625600
1995-05-12,0.871094,0.9375,0.863281,0.910156,0.706323,94096000
1995-05-15,0.910156,0.984375,0.910156,0.949219,0.736637,70179200
1995-05-16,0.957031,0.957031,0.921875,0.935547,0.726027,41065600
1995-05-17,0.9375,0.941406,0.902344,0.910156,0.706323,25811200
1995-05-18,0.910156,0.921875,0.902344,0.912109,0.707838,11795200
1995-05-19,0.914063,0.925781,0.902344,0.910156,0.706323,10857600
1995-05-22,0.910156,0.941406,0.902344,0.933594,0.724512,16409600
1995-05-23,0.9375,0.964844,0.9375,0.960938,0.745732,19334400
1995-05-24,0.957031,0.976563,0.957031,0.96875,0.751794,23891200
1995-05-25,0.964844,0.976563,0.964844,0.972656,0.754826,12585600
1995-05-26,0.972656,0.972656,0.945313,0.949219,0.736637,10009600
1995-05-30,0.949219,0.953125,0.898438,0.90625,0.703292,27504000
1995-05-31,0.90625,0.910156,0.902344,0.908203,0.704807,12560000
1995-06-01,0.908203,0.941406,0.867188,0.925781,0.718449,32198400
1995-06-02,0.914063,0.964844,0.902344,0.953125,0.739669,36115200
1995-06-05,0.949219,1.003906,0.949219,0.992188,0.769983,37715200
1995-06-06,0.992188,1.0,0.96875,0.972656,0.754826,15158400
1995-06-07,0.972656,1.011719,0.953125,1.007813,0.782109,35056000
1995-06-08,1.011719,1.058594,1.003906,1.050781,0.815454,62819200
1995-06-09,1.046875,1.078125,1.046875,1.054688,0.818486,47008000
1995-06-12,1.050781,1.058594,1.03125,1.054688,0.818486,21612800
1995-06-13,1.0625,1.070313,1.042969,1.058594,0.821518,22844800
1995-06-14,1.054688,1.085938,1.046875,1.066406,0.82758,35011200
1995-06-15,1.066406,1.101563,1.066406,1.082031,0.839706,40377600
1995-06-16,1.09375,1.09375,1.058594,1.0625,0.824549,14684800
1995-06-19,1.066406,1.113281,1.066406,1.105469,0.857895,49158400
1995-06-20,1.105469,1.117188,1.074219,1.085938,0.842738,32598400
1995-06-21,1.085938,1.09375,1.074219,1.089844,0.845769,17270400
1995-06-22,1.089844,1.164063,1.085938,1.140625,0.885177,55404800
1995-06-23,1.136719,1.15625,1.132813,1.148438,0.891241,27702400
1995-06-26,1.160156,1.160156,1.140625,1.144531,0.888209,22876800
1995-06-27,1.144531,1.148438,1.105469,1.113281,0.863957,21052800
1995-06-28,1.101563,1.109375,1.082031,1.089844,0.845769,22060800
1995-06-29,1.089844,1.113281,1.089844,1.107422,0.859411,15366400
1995-06-30,1.101563,1.117188,1.101563,1.113281,0.863957,6678400
1995-07-03,1.117188,1.121094,1.105469,1.109375,0.860926,3132800
1995-07-05,1.105469,1.140625,1.105469,1.123047,0.871536,31881600
1995-07-06,1.125,1.199219,1.125,1.195313,0.927618,55968000
1995-07-07,1.1875,1.242188,1.183594,1.232422,0.956416,38784000
1995-07-10,1.234375,1.234375,1.152344,1.175781,0.91246,30348800
1995-07-11,1.171875,1.179688,1.152344,1.158203,0.898819,17452800
1995-07-12,1.164063,1.1875,1.144531,1.185547,0.920038,18057600
1995-07-13,1.1875,1.222656,1.179688,1.222656,0.948837,23872000
1995-07-14,1.214844,1.21875,1.183594,1.183594,0.918523,16592000
1995-07-17,1.191406,1.195313,1.179688,1.179688,0.915492,7520000
1995-07-18,1.179688,1.183594,1.152344,1.15625,0.897303,13507200
1995-07-19,1.152344,1.152344,1.113281,1.117188,0.866989,12230400
1995-07-20,1.117188,1.132813,1.101563,1.117188,0.866989,22416000
1995-07-21,1.117188,1.179688,1.089844,1.164063,0.903366,45699200
1995-07-24,1.171875,1.210938,1.160156,1.210938,0.939743,24499200
1995-07-25,1.214844,1.320313,1.203125,1.277344,0.991277,95052800
1995-07-26,1.277344,1.289063,1.261719,1.269531,0.985214,32169600
1995-07-27,1.269531,1.273438,1.253906,1.269531,0.985214,22521600
1995-07-28,1.269531,1.269531,1.195313,1.210938,0.939743,19878400
1995-07-31,1.210938,1.214844,1.15625,1.167969,0.906397,33888000
1995-08-01,1.167969,1.238281,1.164063,1.230469,0.9549,42982400
1995-08-02,1.234375,1.269531,1.230469,1.230469,0.9549,27363200
1995-08-03,1.230469,1.230469,1.1875,1.203125,0.93368,13270400
1995-08-04,1.195313,1.210938,1.191406,1.195313,0.927618,4166400
1995-08-07,1.195313,1.207031,1.175781,1.177734,0.913976,9881600
1995-08-08,1.183594,1.199219,1.175781,1.183594,0.918523,10848000
1995-08-09,1.183594,1.195313,1.183594,1.1875,0.921554,2249600
1995-08-10,1.195313,1.195313,1.183594,1.183594,0.918523,1504000
1995-08-11,1.1875,1.191406,1.167969,1.175781,0.91246,6425600
1995-08-14,1.164063,1.179688,1.152344,1.167969,0.906397,9884800
1995-08-15,1.167969,1.21875,1.15625,1.210938,0.939743,23193600
1995-08-16,1.21875,1.257813,1.214844,1.253906,0.973089,26899200
1995-08-17,1.257813,1.269531,1.238281,1.246094,0.967026,17171200
1995-08-18,1.25,1.253906,1.238281,1.242188,0.963995,6486400
1995-08-21,1.246094,1.257813,1.238281,1.246094,0.967026,9936000
1995-08-22,1.25,1.25,1.230469,1.238281,0.960963,6918400
1995-08-23,1.242188,1.25,1.234375,1.25,0.970057,2467200
1995-08-24,1.25,1.25,1.238281,1.240234,0.962478,6969600
1995-08-25,1.25,1.25,1.234375,1.246094,0.967026,3296000
1995-08-28,1.238281,1.246094,1.21875,1.222656,0.948837,8179200
1995-08-29,1.21875,1.222656,1.171875,1.1875,0.921554,14553600
1995-08-30,1.191406,1.234375,1.179688,1.222656,0.948837,17657600
1995-08-31,1.21875,1.269531,1.21875,1.25,0.970057,22099200
1995-09-01,1.25,1.25,1.230469,1.232422,0.956416,3609600
1995-09-05,1.234375,1.257813,1.230469,1.253906,0.973089,13203200
1995-09-06,1.25,1.292969,1.246094,1.28125,0.994309,25052800
1995-09-07,1.289063,1.34375,1.285156,1.308594,1.015529,35548800
1995-09-08,1.3125,1.328125,1.304688,1.316406,1.021591,15801600
1995-09-11,1.328125,1.351563,1.316406,1.347656,1.045843,20208000
1995-09-12,1.347656,1.347656,1.320313,1.332031,1.033717,11321600
1995-09-13,1.332031,1.371094,1.320313,1.355469,1.051906,30368000
1995-09-14,1.351563,1.363281,1.339844,1.359375,1.054937,15936000
1995-09-15,1.347656,1.355469,1.3125,1.3125,1.01856,12044800
1995-09-18,1.316406,1.320313,1.289063,1.3125,1.01856,16768000
1995-09-19,1.308594,1.355469,1.308594,1.347656,1.045843,23507200
1995-09-20,1.355469,1.382813,1.355469,1.355469,1.051906,21276800
1995-09-21,1.363281,1.363281,1.304688,1.3125,1.01856,18355200
1995-09-22,1.308594,1.335938,1.296875,1.328125,1.030685,18614400
1995-09-25,1.332031,1.332031,1.289063,1.304688,1.012498,11417600
1995-09-26,1.304688,1.351563,1.296875,1.34375,1.042811,25654400
1995-09-27,1.339844,1.34375,1.316406,1.316406,1.021591,25971200
1995-09-28,1.320313,1.324219,1.316406,1.320313,1.024623,14918400
1995-09-29,1.324219,1.371094,1.125,1.183594,0.918523,230883200
1995-10-02,1.199219,1.214844,1.160156,1.175781,0.91246,55622400
1995-10-03,1.175781,1.1875,1.125,1.125,0.873052,30534400
1995-10-04,1.128906,1.128906,1.074219,1.074219,0.833643,34297600
1995-10-05,1.082031,1.132813,1.078125,1.121094,0.870021,39491200
1995-10-06,1.136719,1.152344,1.121094,1.132813,0.879115,34908800
1995-10-09,1.136719,1.136719,1.085938,1.09375,0.8488,9980800
1995-10-10,1.085938,1.085938,1.058594,1.074219,0.833643,24441600
1995-10-11,1.09375,1.144531,1.078125,1.132813,0.879115,23193600
1995-10-12,1.140625,1.144531,1.125,1.140625,0.885177,11897600
1995-10-13,1.144531,1.15625,1.125,1.140625,0.885177,12515200
1995-10-16,1.140625,1.140625,1.109375,1.121094,0.870021,13542400
1995-10-17,1.121094,1.140625,1.117188,1.132813,0.879115,18224000
1995-10-18,1.140625,1.203125,1.132813,1.181641,0.917008,51459200
1995-10-19,1.179688,1.207031,1.148438,1.191406,0.924586,25683200
1995-10-20,1.191406,1.222656,1.1875,1.195313,0.927618,30758400
1995-10-23,1.195313,1.203125,1.175781,1.199219,0.930649,12336000
1995-10-24,1.203125,1.203125,1.1875,1.197266,0.929133,11001600
1995-10-25,1.203125,1.214844,1.1875,1.189453,0.92307,24940800
1995-10-26,1.191406,1.203125,1.179688,1.195313,0.927618,20851200
1995-10-27,1.195313,1.214844,1.1875,1.207031,0.936711,13168000
1995-10-30,1.210938,1.242188,1.203125,1.230469,0.9549,22684800
1995-10-31,1.234375,1.242188,1.226563,1.226563,0.951869,13398400
1995-11-01,1.230469,1.261719,1.214844,1.248047,0.968542,29830400
1995-11-02,1.253906,1.269531,1.234375,1.242188,0.963995,16979200
1995-11-03,1.242188,1.265625,1.238281,1.25,0.970057,10448000
1995-11-06,1.246094,1.269531,1.246094,1.253906,0.973089,13228800
1995-11-07,1.253906,1.253906,1.230469,1.246094,0.967026,11622400
1995-11-08,1.25,1.25,1.234375,1.25,0.970057,7696000
1995-11-09,1.25,1.292969,1.246094,1.28125,0.994309,18272000
1995-11-10,1.28125,1.28125,1.261719,1.269531,0.985214,9174400
1995-11-13,1.273438,1.328125,1.269531,1.322266,1.026139,25945600
1995-11-14,1.324219,1.347656,1.308594,1.316406,1.021591,23347200
1995-11-15,1.324219,1.328125,1.308594,1.3125,1.01856,7036800
1995-11-16,1.308594,1.410156,1.300781,1.390625,1.079189,49808000
1995-11-17,1.398438,1.398438,1.339844,1.347656,1.045843,50288000
1995-11-20,1.355469,1.367188,1.328125,1.332031,1.033717,30998400
1995-11-21,1.328125,1.351563,1.316406,1.34375,1.042811,28678400
1995-11-22,1.351563,1.40625,1.34375,1.375,1.067063,39897600
1995-11-24,1.371094,1.378906,1.363281,1.367188,1.061,2505600
1995-11-27,1.371094,1.371094,1.304688,1.304688,1.012498,19548800
1995-11-28,1.308594,1.351563,1.304688,1.341797,1.041296,38784000
1995-11-29,1.339844,1.378906,1.339844,1.355469,1.051906,25312000
1995-11-30,1.351563,1.355469,1.308594,1.320313,1.024623,15936000
1995-12-01,1.316406,1.316406,1.261719,1.296875,1.006434,29248000
1995-12-04,1.296875,1.375,1.289063,1.339844,1.03978,14630400
1995-12-05,1.375,1.398438,1.351563,1.390625,1.079189,17305600
1995-12-06,1.398438,1.453125,1.382813,1.394531,1.08222,21400000
1995-12-07,1.40625,1.460938,1.398438,1.4375,1.115566,18534400
1995-12-08,1.460938,1.46875,1.40625,1.429688,1.109504,9952000
1995-12-11,1.4375,1.453125,1.417969,1.421875,1.10344,10640000
1995-12-12,1.421875,1.421875,1.390625,1.398438,1.085252,5124800
1995-12-13,1.414063,1.414063,1.390625,1.398438,1.085252,5147200
1995-12-14,1.40625,1.429688,1.351563,1.367188,1.061,18675200
1995-12-15,1.367188,1.382813,1.34375,1.351563,1.048875,6660800
1995-12-18,1.351563,1.351563,1.28125,1.296875,1.006434,7484800
1995-12-19,1.304688,1.304688,1.203125,1.226563,0.951869,26172800
1995-12-20,1.242188,1.289063,1.195313,1.210938,0.939743,20684800
1995-12-21,1.203125,1.242188,1.203125,1.21875,0.945806,15627200
1995-12-22,1.226563,1.25,1.21875,1.234375,0.957932,8899200
1995-12-26,1.25,1.273438,1.226563,1.25,0.970057,13782400
1995-12-27,1.257813,1.3125,1.25,1.296875,1.006434,15396800
1995-12-28,1.289063,1.320313,1.265625,1.289063,1.000372,19584000
1995-12-29,1.296875,1.320313,1.28125,1.3125,1.01856,14404800
1996-01-02,1.3125,1.3125,1.171875,1.21875,0.945806,33308800
1996-01-03,1.210938,1.21875,1.078125,1.09375,0.8488,62355200
1996-01-04,1.039063,1.125,1.015625,1.0625,0.824549,98100800
1996-01-05,1.0625,1.125,1.054688,1.125,0.873052,42499200
1996-01-08,1.125,1.125,1.0625,1.101563,0.854863,11964800
1996-01-09,1.09375,1.125,1.054688,1.070313,0.830612,30825600
1996-01-10,1.0625,1.101563,1.054688,1.066406,0.82758,13075200
1996-01-11,1.085938,1.109375,1.070313,1.109375,0.860926,14678400
1996-01-12,1.117188,1.125,1.070313,1.09375,0.8488,15980800
1996-01-15,1.09375,1.09375,1.03125,1.035156,0.803329,13094400
1996-01-16,1.046875,1.070313,1.039063,1.0625,0.824549,10627200
1996-01-17,1.046875,1.0625,1.046875,1.046875,0.812423,2838400
1996-01-18,1.0625,1.0625,1.03125,1.035156,0.803329,6268800
1996-01-19,1.039063,1.0625,1.03125,1.054688,0.818486,15427200
1996-01-22,1.023438,1.039063,1.0,1.039063,0.806361,14483200
1996-01-23,1.039063,1.09375,1.03125,1.070313,0.830612,21254400
1996-01-24,1.070313,1.070313,1.039063,1.0625,0.824549,19601600
1996-01-25,1.0625,1.070313,0.953125,0.957031,0.7427,50212800
1996-01-26,0.953125,0.976563,0.90625,0.96875,0.751794,100820800
1996-01-29,0.984375,1.0,0.96875,0.992188,0.769983,43163200
1996-01-30,1.0,1.054688,0.992188,1.023438,0.794235,32996800
1996-01-31,1.039063,1.0625,1.015625,1.046875,0.812423,29091200
1996-02-01,1.054688,1.125,1.046875,1.109375,0.860926,25948800
1996-02-02,1.109375,1.109375,1.054688,1.066406,0.82758,12182400
1996-02-05,1.070313,1.070313,1.039063,1.054688,0.818486,11731200
1996-02-06,1.054688,1.054688,1.015625,1.039063,0.806361,14184000
1996-02-07,1.039063,1.039063,1.0,1.007813,0.782109,17828800
1996-02-08,1.023438,1.109375,1.007813,1.09375,0.8488,47204800
1996-02-09,1.085938,1.101563,1.0625,1.078125,0.836674,17454400
1996-02-12,1.078125,1.078125,1.039063,1.046875,0.812423,14654400
1996-02-13,1.054688,1.0625,1.039063,1.039063,0.806361,10544000
1996-02-14,1.054688,1.0625,1.007813,1.015625,0.788171,14603200
1996-02-15,1.03125,1.039063,1.007813,1.015625,0.788171,6355200
1996-02-16,1.03125,1.054688,1.015625,1.03125,0.800297,7809600
1996-02-20,1.023438,1.046875,1.007813,1.03125,0.800297,10803200
1996-02-21,1.023438,1.03125,1.015625,1.027344,0.797266,7152000
1996-02-22,1.023438,1.085938,1.015625,1.078125,0.836674,21353600
1996-02-23,1.070313,1.085938,1.070313,1.078125,0.836674,16435200
1996-02-26,1.085938,1.101563,1.070313,1.085938,0.842738,7992000
1996-02-27,1.078125,1.085938,1.007813,1.015625,0.788171,24648000
1996-02-28,1.023438,1.078125,1.007813,1.054688,0.818486,24635200
1996-02-29,1.054688,1.109375,1.046875,1.101563,0.854863,51344000
1996-03-01,1.132813,1.15625,1.117188,1.117188,0.866989,29636800
1996-03-04,1.132813,1.226563,1.125,1.226563,0.951869,35769600
1996-03-05,1.210938,1.226563,1.195313,1.203125,0.93368,16590400
1996-03-06,1.203125,1.296875,1.203125,1.289063,1.000372,45592000
1996-03-07,1.28125,1.304688,1.242188,1.257813,0.976121,29049600
1996-03-08,1.226563,1.25,1.195313,1.21875,0.945806,24755200
1996-03-11,1.210938,1.25,1.210938,1.234375,0.957932,16800000
1996-03-12,1.226563,1.28125,1.21875,1.261719,0.979152,23316800
1996-03-13,1.265625,1.34375,1.257813,1.328125,1.030685,24601600
1996-03-14,1.328125,1.445313,1.328125,1.390625,1.079189,53769600
1996-03-15,1.390625,1.460938,1.390625,1.421875,1.10344,34985600
1996-03-18,1.4375,1.460938,1.414063,1.445313,1.121629,20856000
1996-03-19,1.445313,1.453125,1.335938,1.367188,1.061,25307200
1996-03-20,1.367188,1.421875,1.359375,1.390625,1.079189,10019200
1996-03-21,1.398438,1.414063,1.34375,1.375,1.067063,10828800
1996-03-22,1.375,1.375,1.34375,1.359375,1.054937,7552000
1996-03-25,1.351563,1.375,1.34375,1.351563,1.048875,5190400
1996-03-26,1.34375,1.375,1.320313,1.367188,1.061,12132800
1996-03-27,1.375,1.4375,1.359375,1.367188,1.061,19550400
1996-03-28,1.375,1.390625,1.34375,1.390625,1.079189,16353600
1996-03-29,1.390625,1.476563,1.375,1.457031,1.130723,21577600
1996-04-01,1.539063,1.601563,1.53125,1.570313,1.218635,62248000
1996-04-02,1.578125,1.585938,1.515625,1.554688,1.206509,24104000
1996-04-03,1.554688,1.554688,1.507813,1.539063,1.194384,15649600
1996-04-04,1.554688,1.640625,1.546875,1.625,1.261075,56900800
1996-04-08,1.585938,1.625,1.546875,1.609375,1.248949,27884800
1996-04-09,1.617188,1.640625,1.601563,1.625,1.261075,24955200
1996-04-10,1.609375,1.625,1.578125,1.578125,1.224697,22227200
1996-04-11,1.585938,1.585938,1.515625,1.554688,1.206509,30414400
1996-04-12,1.554688,1.5625,1.523438,1.5625,1.212571,8355200
1996-04-15,1.5625,1.601563,1.554688,1.585938,1.23076,11915200
1996-04-16,1.601563,1.679688,1.59375,1.664063,1.291389,25448000
1996-04-17,1.671875,1.710938,1.632813,1.632813,1.267138,27187200
1996-04-18,1.640625,1.671875,1.640625,1.664063,1.291389,7856000
1996-04-19,1.671875,1.679688,1.625,1.625,1.261075,14595200
1996-04-22,1.625,1.640625,1.570313,1.585938,1.23076,12803200
1996-04-23,1.578125,1.640625,1.5625,1.640625,1.2732,12648000
1996-04-24,1.632813,1.640625,1.585938,1.59375,1.236823,7182400
1996-04-25,1.59375,1.835938,1.59375,1.828125,1.418709,75067200
1996-04-26,1.789063,1.789063,1.710938,1.746094,1.355049,46024000
1996-04-29,1.742188,1.757813,1.648438,1.710938,1.327767,13446400
1996-04-30,1.695313,1.710938,1.664063,1.695313,1.315641,17846400
1996-05-01,1.710938,1.765625,1.695313,1.757813,1.364143,27382400
1996-05-02,1.765625,1.773438,1.703125,1.742188,1.352018,20121600
1996-05-03,1.734375,1.75,1.640625,1.726563,1.339892,31856000
1996-05-06,1.734375,1.734375,1.671875,1.695313,1.315641,10035200
1996-05-07,1.679688,1.6875,1.625,1.648438,1.279263,8209600
1996-05-08,1.625,1.648438,1.5625,1.59375,1.236823,13496000
1996-05-09,1.617188,1.734375,1.617188,1.734375,1.345954,25880000
1996-05-10,1.734375,1.75,1.703125,1.722656,1.33686,9456000
1996-05-13,1.734375,1.765625,1.71875,1.757813,1.364143,15163200
1996-05-14,1.773438,1.8125,1.742188,1.8125,1.406583,16769600
1996-05-15,1.796875,1.8125,1.789063,1.804688,1.400521,8283200
1996-05-16,1.796875,1.820313,1.789063,1.8125,1.406583,7072000
1996-05-17,1.8125,1.851563,1.789063,1.791016,1.38991,10588800
1996-05-20,1.789063,1.796875,1.773438,1.789063,1.388395,8380800
1996-05-21,1.773438,1.789063,1.734375,1.75,1.35808,5521600
1996-05-22,1.734375,1.75,1.703125,1.742188,1.352018,10008000
1996-05-23,1.742188,1.75,1.726563,1.734375,1.345954,7928000
1996-05-24,1.742188,1.75,1.734375,1.75,1.35808,5326400
1996-05-28,1.75,1.757813,1.65625,1.695313,1.315641,9825600
1996-05-29,1.6875,1.6875,1.617188,1.664063,1.291389,14057600
1996-05-30,1.664063,1.710938,1.65625,1.695313,1.315641,19377600
1996-05-31,1.695313,1.710938,1.671875,1.695313,1.315641,4980800
1996-06-03,1.695313,1.695313,1.648438,1.671875,1.297451,2979200
1996-06-04,1.671875,1.679688,1.625,1.640625,1.2732,6142400
1996-06-05,1.625,1.742188,1.625,1.710938,1.327767,12249600
1996-06-06,1.726563,1.75,1.648438,1.648438,1.279263,11139200
1996-06-07,1.59375,1.664063,1.59375,1.632813,1.267138,15395200
1996-06-10,1.640625,1.640625,1.578125,1.59375,1.236823,14435200
1996-06-11,1.601563,1.714844,1.59375,1.710938,1.327767,26412800
1996-06-12,1.710938,1.734375,1.6875,1.703125,1.321703,8432000
1996-06-13,1.695313,1.695313,1.648438,1.671875,1.297451,7520000
1996-06-14,1.578125,1.671875,1.578125,1.632813,1.267138,13192000
1996-06-17,1.648438,1.648438,1.59375,1.601563,1.242886,8547200
1996-06-18,1.609375,1.648438,1.59375,1.640625,1.2732,21670400
1996-06-19,1.640625,1.671875,1.632813,1.664063,1.291389,8228800
1996-06-20,1.664063,1.671875,1.634766,1.644531,1.276232,10243200
1996-06-21,1.648438,1.65625,1.632813,1.648438,1.279263,4984000
1996-06-24,1.632813,1.695313,1.632813,1.675781,1.300483,9217600
1996-06-25,1.6875,1.695313,1.671875,1.679688,1.303515,7742400
1996-06-26,1.695313,1.695313,1.640625,1.683594,1.306546,13811200
1996-06-27,1.679688,1.703125,1.664063,1.6875,1.309577,13736000
1996-06-28,1.695313,1.78125,1.695313,1.765625,1.370206,21518400
1996-07-01,1.757813,1.828125,1.75,1.8125,1.406583,16369600
1996-07-02,1.796875,1.8125,1.757813,1.78125,1.382332,9526400
1996-07-03,1.773438,1.867188,1.757813,1.8125,1.406583,23204800
1996-07-05,1.789063,1.796875,1.757813,1.761719,1.367175,5902400
1996-07-08,1.742188,1.757813,1.679688,1.683594,1.306546,11043200
1996-07-09,1.703125,1.742188,1.695313,1.742188,1.352018,14833600
1996-07-10,1.742188,1.742188,1.609375,1.640625,1.2732,18289600
1996-07-11,1.640625,1.640625,1.5625,1.5625,1.212571,11992000
1996-07-12,1.578125,1.625,1.5625,1.585938,1.23076,14216000
1996-07-15,1.585938,1.585938,1.492188,1.496094,1.161038,20715200
1996-07-16,1.492188,1.546875,1.4375,1.507813,1.170132,27795200
1996-07-17,1.539063,1.570313,1.523438,1.554688,1.206509,16846400
1996-07-18,1.554688,1.601563,1.539063,1.5625,1.212571,10451200
1996-07-19,1.570313,1.570313,1.46875,1.523438,1.182257,14060800
1996-07-22,1.507813,1.578125,1.476563,1.5625,1.212571,12179200
1996-07-23,1.570313,1.570313,1.5,1.5,1.164069,8204800
1996-07-24,1.46875,1.484375,1.4375,1.445313,1.121629,20539200
1996-07-25,1.445313,1.515625,1.445313,1.488281,1.154974,17721600
1996-07-26,1.5,1.695313,1.492188,1.671875,1.297451,40755200
1996-07-29,1.664063,1.671875,1.632813,1.648438,1.279263,12625600
1996-07-30,1.640625,1.671875,1.640625,1.664063,1.291389,8030400
1996-07-31,1.609375,1.640625,1.601563,1.625,1.261075,16225600
1996-08-01,1.625,1.757813,1.625,1.71875,1.333829,33836800
1996-08-02,1.726563,1.75,1.71875,1.742188,1.352018,16008000
1996-08-05,1.75,1.804688,1.742188,1.757813,1.364143,14430400
1996-08-06,1.765625,1.796875,1.742188,1.789063,1.388395,14153600
1996-08-07,1.789063,1.859375,1.78125,1.84375,1.430835,13504000
1996-08-08,1.851563,1.851563,1.796875,1.820313,1.412647,9676800
1996-08-09,1.820313,1.851563,1.8125,1.851563,1.436898,7622400
1996-08-12,1.84375,1.851563,1.820313,1.84375,1.430835,8451200
1996-08-13,1.835938,1.835938,1.773438,1.777344,1.3793,9969600
1996-08-14,1.78125,1.84375,1.773438,1.835938,1.424772,9910400
1996-08-15,1.828125,1.835938,1.804688,1.828125,1.418709,6318400
1996-08-16,1.828125,1.84375,1.8125,1.828125,1.418709,9718400
1996-08-19,1.835938,1.835938,1.804688,1.804688,1.400521,3187200
1996-08-20,1.8125,1.8125,1.78125,1.796875,1.394457,5558400
1996-08-21,1.796875,1.796875,1.765625,1.78125,1.382332,4788800
1996-08-22,1.789063,1.914063,1.78125,1.90625,1.479337,26105600
1996-08-23,1.890625,1.914063,1.859375,1.875,1.455086,16281600
1996-08-26,1.875,1.890625,1.851563,1.890625,1.467211,9483200
1996-08-27,1.890625,1.945313,1.867188,1.90625,1.479337,18060800
1996-08-28,1.914063,2.015625,1.90625,2.007813,1.558155,25214400
1996-08-29,2.0,2.132813,1.976563,2.0625,1.600595,50481600
1996-08-30,2.054688,2.0625,1.984375,2.046875,1.588469,10128000
1996-09-03,2.015625,2.023438,1.984375,2.0,1.552091,12307200
1996-09-04,2.015625,2.171875,2.0,2.15625,1.673349,40035200
1996-09-05,2.140625,2.140625,2.039063,2.039063,1.582407,28723200
1996-09-06,2.054688,2.101563,2.03125,2.085938,1.618783,18243200
1996-09-09,2.085938,2.171875,2.078125,2.09375,1.624846,23440000
1996-09-10,2.109375,2.125,2.054688,2.070313,1.606658,14528000
1996-09-11,2.0625,2.078125,2.03125,2.03125,1.576343,13419200
1996-09-12,2.039063,2.15625,2.03125,2.132813,1.655161,27190400
1996-09-13,2.15625,2.179688,2.109375,2.15625,1.673349,13972800
1996-09-16,2.148438,2.203125,2.132813,2.195313,1.703664,18753600
1996-09-17,2.195313,2.203125,2.164063,2.1875,1.6976,16188800
1996-09-18,2.179688,2.242188,2.179688,2.234375,1.733977,21240000
1996-09-19,2.242188,2.242188,2.179688,2.1875,1.6976,10254400
1996-09-20,2.195313,2.21875,2.175781,2.210938,1.715789,9166400
1996-09-23,2.210938,2.210938,2.1875,2.195313,1.703664,9057600
1996-09-24,2.195313,2.203125,2.125,2.15625,1.673349,12286400
1996-09-25,2.148438,2.148438,2.0625,2.09375,1.624846,15440000
1996-09-26,2.101563,2.15625,2.078125,2.09375,1.624846,16246400
1996-09-27,2.09375,2.09375,2.039063,2.054688,1.594532,10955200
1996-09-30,2.070313,2.078125,2.03125,2.0625,1.600595,10624000
1996-10-01,2.0625,2.226563,2.054688,2.195313,1.703664,35305600
1996-10-02,2.195313,2.320313,2.140625,2.3125,1.794606,44672000
1996-10-03,2.3125,2.515625,2.3125,2.445313,1.897675,75073600
1996-10-04,2.492188,2.515625,2.445313,2.5,1.940114,34953600
1996-10-07,2.492188,2.507813,2.414063,2.427734,1.884033,15880000
1996-10-08,2.375,2.375,2.242188,2.257813,1.752167,32947200
1996-10-09,2.257813,2.328125,2.1875,2.21875,1.721852,31644800
1996-10-10,2.226563,2.289063,2.210938,2.28125,1.770355,24227200
1996-10-11,2.304688,2.335938,2.289063,2.304688,1.788543,11854400
1996-10-14,2.3125,2.335938,2.296875,2.320313,1.800669,10529600
1996-10-15,2.359375,2.359375,2.296875,2.335938,1.812795,10939200
1996-10-16,2.335938,2.335938,2.265625,2.28125,1.770355,11016000
1996-10-17,2.28125,2.34375,2.265625,2.304688,1.788543,15211200
1996-10-18,2.320313,2.351563,2.296875,2.34375,1.818857,16876800
1996-10-21,2.34375,2.34375,2.265625,2.289063,1.776418,6235200
1996-10-22,2.28125,2.304688,2.257813,2.296875,1.78248,8051200
1996-10-23,2.289063,2.296875,2.25,2.28125,1.770355,11686400
1996-10-24,2.28125,2.289063,2.25,2.265625,1.758229,6265600
1996-10-25,2.25,2.265625,2.234375,2.257813,1.752167,8014400
1996-10-28,2.257813,2.265625,2.234375,2.234375,1.733977,4075200
1996-10-29,2.234375,2.25,2.179688,2.21875,1.721852,15361600
1996-10-30,2.21875,2.226563,2.15625,2.1875,1.6976,6806400
1996-10-31,2.1875,2.21875,2.03125,2.03125,1.576343,63680000
1996-11-01,2.039063,2.070313,2.015625,2.039063,1.582407,18112000
1996-11-04,2.054688,2.117188,2.039063,2.089844,1.621814,10387200
1996-11-05,2.09375,2.140625,2.070313,2.132813,1.655161,12705600
1996-11-06,2.148438,2.179688,2.140625,2.15625,1.673349,12592000
1996-11-07,2.164063,2.1875,2.132813,2.148438,1.667286,6076800
1996-11-08,2.148438,2.15625,2.085938,2.085938,1.618783,12777600
1996-11-11,2.09375,2.101563,2.039063,2.09375,1.624846,17561600
1996-11-12,2.09375,2.125,2.085938,2.101563,1.630909,11654400
1996-11-13,2.09375,2.109375,1.984375,1.992188,1.546029,23667200
1996-11-14,2.0,2.1875,1.992188,2.148438,1.667286,35875200
1996-11-15,2.15625,2.15625,2.101563,2.132813,1.655161,15259200
1996-11-18,2.132813,2.195313,2.09375,2.1875,1.6976,24646400
1996-11-19,2.1875,2.234375,2.171875,2.226563,1.727915,24862400
1996-11-20,2.226563,2.226563,2.179688,2.203125,1.709726,12470400
1996-11-21,2.195313,2.257813,2.171875,2.226563,1.727915,17836800
1996-11-22,2.226563,2.289063,2.226563,2.25,1.746103,18763200
1996-11-25,2.25,2.273438,2.234375,2.25,1.746103,6244800
1996-11-26,2.25,2.28125,2.210938,2.21875,1.721852,9176000
1996-11-27,2.226563,2.226563,2.117188,2.132813,1.655161,19387200
1996-11-29,2.125,2.179688,2.109375,2.164063,1.679412,5224000
1996-12-02,2.179688,2.25,2.140625,2.242188,1.740041,12617600
1996-12-03,2.25,2.296875,2.226563,2.25,1.746103,14472000
1996-12-04,2.242188,2.265625,2.203125,2.210938,1.715789,9137600
1996-12-05,2.21875,2.21875,2.117188,2.132813,1.655161,12137600
1996-12-06,2.109375,2.109375,2.054688,2.058594,1.597564,22105600
1996-12-09,2.085938,2.164063,2.070313,2.15625,1.673349,19572800
1996-12-10,2.148438,2.15625,2.085938,2.09375,1.624846,9188800
1996-12-11,2.085938,2.09375,2.023438,2.070313,1.606658,17894400
1996-12-12,2.078125,2.09375,2.054688,2.066406,1.603626,14787200
1996-12-13,2.054688,2.09375,2.03125,2.054688,1.594532,13507200
1996-12-16,2.0625,2.0625,2.0,2.0,1.552091,9345600
1996-12-17,2.0,2.046875,1.96875,1.992188,1.546029,11398400
1996-12-18,1.992188,2.0,1.890625,1.914063,1.485401,28600000
1996-12-19,1.921875,2.015625,1.921875,1.96875,1.52784,21051200
1996-12-20,1.992188,1.992188,1.90625,1.914063,1.485401,19081600
1996-12-23,1.921875,1.929688,1.84375,1.851563,1.436898,15300800
1996-12-24,1.84375,1.851563,1.820313,1.851563,1.436898,10550400
1996-12-26,1.851563,1.96875,1.804688,1.96875,1.52784,18864000
1996-12-27,1.960938,1.96875,1.890625,1.90625,1.479337,13756800
1996-12-30,1.90625,1.9375,1.84375,1.851563,1.436898,20819200
1996-12-31,1.859375,1.859375,1.78125,1.789063,1.388395,17945600
1997-01-02,1.789063,1.804688,1.71875,1.734375,1.345954,23540800
1997-01-03,1.742188,1.882813,1.710938,1.875,1.455086,44184000
1997-01-06,1.882813,1.882813,1.8125,1.851563,1.436898,15888000
1997-01-07,1.835938,1.882813,1.828125,1.851563,1.436898,10968000
1997-01-08,1.851563,1.867188,1.835938,1.835938,1.424772,13388800
1997-01-09,1.84375,1.890625,1.835938,1.859375,1.44296,9209600
1997-01-10,1.859375,1.921875,1.835938,1.882813,1.461149,13764800
1997-01-13,1.898438,1.9375,1.796875,1.820313,1.412647,17860800
1997-01-14,1.820313,1.84375,1.773438,1.804688,1.400521,17512000
1997-01-15,1.796875,1.875,1.796875,1.875,1.455086,12860800
1997-01-16,1.882813,1.890625,1.835938,1.882813,1.461149,9612800
1997-01-17,1.882813,2.054688,1.851563,2.03125,1.576343,45785600
1997-01-20,2.039063,2.046875,1.976563,2.007813,1.558155,17156800
1997-01-21,1.984375,2.007813,1.96875,2.007813,1.558155,5635200
1997-01-22,2.007813,2.109375,1.992188,2.109375,1.636972,21412800
1997-01-23,2.101563,2.242188,2.101563,2.1875,1.6976,46033600
1997-01-24,2.171875,2.171875,2.109375,2.148438,1.667286,21211200
1997-01-27,2.15625,2.15625,2.117188,2.132813,1.655161,8880000
1997-01-28,2.15625,2.195313,2.132813,2.15625,1.673349,9067200
1997-01-29,2.140625,2.148438,2.046875,2.121094,1.646066,17828800
1997-01-30,2.117188,2.195313,2.117188,2.148438,1.667286,18630400
1997-01-31,2.140625,2.148438,2.109375,2.140625,1.661223,7409600
1997-02-03,2.140625,2.25,2.132813,2.234375,1.733977,19744000
1997-02-04,2.242188,2.242188,2.15625,2.21875,1.721852,11284800
1997-02-05,2.21875,2.265625,2.21875,2.234375,1.733977,13560000
1997-02-06,2.25,2.28125,2.1875,2.257813,1.752167,9552000
1997-02-07,2.242188,2.300781,2.242188,2.25,1.746103,9724800
1997-02-10,2.265625,2.265625,2.140625,2.1875,1.6976,11614400
1997-02-11,2.195313,2.195313,2.109375,2.15625,1.673349,11782400
1997-02-12,2.164063,2.320313,2.148438,2.3125,1.794606,21100800
1997-02-13,2.296875,2.328125,2.273438,2.320313,1.800669,16310400
1997-02-14,2.328125,2.328125,2.273438,2.289063,1.776418,6579200
1997-02-18,2.28125,2.296875,2.226563,2.234375,1.733977,7708800
1997-02-19,2.25,2.25,2.171875,2.210938,1.715789,12268800
1997-02-20,2.197266,2.210938,2.164063,2.175781,1.688505,9331200
1997-02-21,2.179688,2.179688,2.148438,2.164063,1.679412,12057600
1997-02-24,2.140625,2.171875,2.109375,2.132813,1.655161,17977600
1997-02-25,2.132813,2.140625,2.09375,2.125,1.649097,10750400
1997-02-26,2.125,2.132813,2.046875,2.070313,1.606658,14779200
1997-02-27,2.0625,2.15625,2.0625,2.140625,1.661223,14403200
1997-02-28,2.140625,2.15625,2.09375,2.101563,1.630909,12756800
1997-03-03,2.101563,2.101563,2.03125,2.070313,1.606658,12734400
1997-03-04,2.0625,2.117188,2.054688,2.09375,1.624846,10865600
1997-03-05,2.078125,2.078125,2.011719,2.03125,1.576343,19076800
1997-03-06,2.03125,2.03125,1.898438,1.929688,1.497526,27105600
1997-03-07,1.953125,1.960938,1.929688,1.941406,1.50662,22700800
1997-03-10,1.945313,1.945313,1.890625,1.90625,1.479337,11680000
1997-03-11,1.90625,1.914063,1.835938,1.835938,1.424772,23745600
1997-03-12,1.835938,1.882813,1.835938,1.851563,1.436898,35395200
1997-03-13,1.860352,1.898438,1.851563,1.898438,1.473275,27622400
1997-03-14,1.90625,2.015625,1.890625,1.96875,1.52784,32955200
1997-03-17,1.96875,1.96875,1.875,1.921875,1.491463,25470400
1997-03-18,1.945313,2.039063,1.929688,2.007813,1.558155,12420800
1997-03-19,2.0,2.039063,1.976563,2.0,1.552091,8254400
1997-03-20,2.0,2.023438,1.90625,1.945313,1.509652,19161600
1997-03-21,1.960938,1.992188,1.945313,1.96875,1.52784,9028800
1997-03-24,1.976563,1.984375,1.9375,1.953125,1.515714,7691200
1997-03-25,1.953125,2.015625,1.9375,1.976563,1.533903,9660800
1997-03-26,1.96875,2.039063,1.9375,2.015625,1.564217,13894400
1997-03-27,2.023438,2.023438,1.953125,1.953125,1.515714,6291200
1997-03-31,1.96875,1.96875,1.851563,1.851563,1.436898,17252800
1997-04-01,1.851563,1.898438,1.820313,1.890625,1.467211,17932800
1997-04-02,1.898438,1.929688,1.835938,1.851563,1.436898,13972800
1997-04-03,1.84375,1.859375,1.765625,1.8125,1.406583,21544000
1997-04-04,1.804688,1.929688,1.789063,1.921875,1.491463,19393600
1997-04-07,1.921875,1.953125,1.882813,1.914063,1.485401,10704000
1997-04-08,1.898438,1.945313,1.898438,1.921875,1.491463,5436800
1997-04-09,1.9375,1.945313,1.882813,1.898438,1.473275,7547200
1997-04-10,1.882813,1.890625,1.84375,1.84375,1.430835,13025600
1997-04-11,1.851563,1.867188,1.765625,1.78125,1.382332,13516800
1997-04-14,1.789063,1.820313,1.734375,1.820313,1.412647,14430400
1997-04-15,1.835938,1.882813,1.765625,1.78125,1.382332,13353600
1997-04-16,1.796875,1.796875,1.710938,1.726563,1.339892,21680000
1997-04-17,1.742188,1.78125,1.640625,1.703125,1.321703,26299200
1997-04-18,1.71875,1.851563,1.664063,1.8125,1.406583,34796800
1997-04-21,1.796875,1.820313,1.757813,1.789063,1.388395,19808000
1997-04-22,1.789063,1.820313,1.734375,1.796875,1.394457,23126400
1997-04-23,1.789063,1.851563,1.789063,1.828125,1.418709,17051200
1997-04-24,1.84375,1.875,1.71875,1.75,1.35808,43275200
1997-04-25,1.75,1.75,1.632813,1.703125,1.321703,39401600
1997-04-28,1.71875,1.742188,1.6875,1.730469,1.342923,17177600
1997-04-29,1.78125,1.828125,1.75,1.8125,1.406583,15817600
1997-04-30,1.8125,1.882813,1.804688,1.867188,1.449024,17480000
1997-05-01,1.867188,1.90625,1.78125,1.828125,1.418709,24566400
1997-05-02,1.820313,1.921875,1.796875,1.875,1.455086,22657600
1997-05-05,1.882813,1.882813,1.8125,1.867188,1.449024,25195200
1997-05-06,1.859375,1.859375,1.8125,1.828125,1.418709,14180800
1997-05-07,1.820313,1.828125,1.777344,1.800781,1.397489,15995200
1997-05-08,1.796875,1.804688,1.75,1.769531,1.373237,19116800
1997-05-09,1.773438,1.78125,1.742188,1.765625,1.370206,17393600
1997-05-12,1.765625,1.796875,1.757813,1.78125,1.382332,16729600
1997-05-13,1.796875,1.796875,1.765625,1.796875,1.394457,7300800
1997-05-14,1.796875,1.828125,1.78125,1.8125,1.406583,14352000
1997-05-15,1.820313,1.828125,1.796875,1.804688,1.400521,10600000
1997-05-16,1.875,1.90625,1.78125,1.8125,1.406583,37390400
1997-05-19,1.820313,1.921875,1.8125,1.90625,1.479337,49737600
1997-05-20,1.90625,1.921875,1.882813,1.917969,1.488432,20020800
1997-05-21,1.921875,2.03125,1.914063,2.0,1.552091,37433600
1997-05-22,2.007813,2.007813,1.96875,1.992188,1.546029,23048000
1997-05-23,2.0,2.125,1.992188,2.109375,1.636972,28564800
1997-05-27,2.09375,2.101563,2.054688,2.09375,1.624846,17603200
1997-05-28,2.078125,2.078125,2.03125,2.046875,1.588469,16916800
1997-05-29,2.046875,2.046875,1.929688,1.976563,1.533903,24513600
1997-05-30,1.929688,2.0,1.929688,1.96875,1.52784,9158400
1997-06-02,1.976563,1.984375,1.9375,1.949219,1.512683,11052800
1997-06-03,1.953125,1.984375,1.929688,1.949219,1.512683,11262400
1997-06-04,1.929688,1.9375,1.84375,1.894531,1.470243,21592000
1997-06-05,1.894531,1.914063,1.871094,1.875,1.455086,22668800
1997-06-06,1.882813,1.898438,1.851563,1.878906,1.458117,28488000
1997-06-09,1.953125,2.007813,1.9375,1.980469,1.536935,54016000
1997-06-10,2.007813,2.058594,1.984375,2.015625,1.564217,21622400
1997-06-11,2.03125,2.0625,2.015625,2.054688,1.594532,19968000
1997-06-12,2.0625,2.195313,2.058594,2.1875,1.6976,38758400
1997-06-13,2.195313,2.316406,2.171875,2.308594,1.791575,56747200
1997-06-16,2.300781,2.3125,2.226563,2.28125,1.770355,30225600
1997-06-17,2.273438,2.296875,2.242188,2.253906,1.749134,25734400
1997-06-18,2.25,2.25,2.179688,2.179688,1.691538,19892800
1997-06-19,2.179688,2.25,2.15625,2.234375,1.733977,23670400
1997-06-20,2.238281,2.257813,2.210938,2.234375,1.733977,11872000
1997-06-23,2.234375,2.296875,2.21875,2.273438,1.764293,18462400
1997-06-24,2.273438,2.453125,2.265625,2.449219,1.900707,51876800
1997-06-25,2.421875,2.46875,2.40625,2.445313,1.897675,29910400
1997-06-26,2.429688,2.445313,2.375,2.433594,1.888581,19576000
1997-06-27,2.4375,2.445313,2.421875,2.445313,1.897675,16252800
1997-06-30,2.429688,2.445313,2.390625,2.433594,1.888581,15497600
1997-07-01,2.4375,2.4375,2.40625,2.417969,1.876455,11238400
1997-07-02,2.429688,2.4375,2.351563,2.410156,1.870392,18358400
1997-07-03,2.40625,2.488281,2.296875,2.320313,1.800669,28110400
1997-07-07,2.328125,2.328125,2.203125,2.246094,1.743072,30804800
1997-07-08,2.257813,2.265625,2.195313,2.234375,1.733977,22121600
1997-07-09,2.230469,2.296875,2.230469,2.242188,1.740041,17828800
1997-07-10,2.242188,2.25,2.15625,2.164063,1.679412,24486400
1997-07-11,2.164063,2.273438,2.132813,2.203125,1.709726,36033600
1997-07-14,2.210938,2.257813,2.191406,2.253906,1.749134,11998400
1997-07-15,2.257813,2.328125,2.257813,2.3125,1.794606,24659200
1997-07-16,2.320313,2.398438,2.316406,2.382813,1.849173,21344000
1997-07-17,2.375,2.382813,2.3125,2.328125,1.806732,9852800
1997-07-18,2.328125,2.335938,2.265625,2.308594,1.791575,13091200
1997-07-21,2.3125,2.328125,2.265625,2.296875,1.78248,11089600
1997-07-22,2.300781,2.40625,2.25,2.339844,1.815826,27177600
1997-07-23,2.328125,2.335938,2.28125,2.3125,1.794606,15168000
1997-07-24,2.3125,2.398438,2.304688,2.386719,1.852204,17550400
1997-07-25,2.386719,2.390625,2.363281,2.371094,1.840077,12324800
1997-07-28,2.367188,2.429688,2.367188,2.378906,1.84614,9635200
1997-07-29,2.359375,2.371094,2.3125,2.34375,1.818857,8942400
1997-07-30,2.335938,2.46875,2.335938,2.457031,1.906769,15528000
1997-07-31,2.460938,2.601563,2.453125,2.558594,1.985586,56049600
1997-08-01,2.546875,2.546875,2.425781,2.480469,1.924958,18480000
1997-08-04,2.480469,2.484375,2.390625,2.417969,1.876455,13969600
1997-08-05,2.421875,2.53125,2.390625,2.476563,1.921926,17051200
1997-08-06,2.5,2.523438,2.414063,2.425781,1.882517,11660800
1997-08-07,2.429688,2.484375,2.394531,2.4375,1.891611,12073600
1997-08-08,2.445313,2.453125,2.3125,2.398438,1.861298,21321600
1997-08-11,2.410156,2.414063,2.320313,2.390625,1.855236,10632000
1997-08-12,2.386719,2.4375,2.320313,2.34375,1.818857,11891200
1997-08-13,2.40625,2.507813,2.390625,2.480469,1.924958,28883200
1997-08-14,2.5,2.585938,2.484375,2.585938,2.006806,31819200
1997-08-15,2.5625,2.578125,2.515625,2.527344,1.961335,20955200
1997-08-18,2.535156,2.546875,2.492188,2.542969,1.973461,23342400
1997-08-19,2.554688,2.640625,2.53125,2.605469,2.021963,28776000
1997-08-20,2.609375,2.675781,2.585938,2.597656,2.0159,14334400
1997-08-21,2.59375,2.601563,2.53125,2.5625,1.988618,19108800
1997-08-22,2.542969,2.585938,2.523438,2.550781,1.979523,10166400
1997-08-25,2.542969,2.703125,2.539063,2.679688,2.079561,28209600
1997-08-26,2.648438,2.6875,2.625,2.644531,2.052277,19078400
1997-08-27,2.640625,2.652344,2.59375,2.617188,2.031058,5404800
1997-08-28,2.601563,2.632813,2.515625,2.515625,1.952241,12852800
1997-08-29,2.515625,2.578125,2.515625,2.5625,1.988618,10185600
1997-09-02,2.570313,2.601563,2.546875,2.5625,1.988618,10161600
1997-09-03,2.554688,2.605469,2.546875,2.554688,1.982555,9481600
1997-09-04,2.550781,2.5625,2.5,2.515625,1.952241,7142400
1997-09-05,2.539063,2.546875,2.484375,2.507813,1.946179,7312000
1997-09-08,2.53125,2.617188,2.523438,2.601563,2.018932,15561600
1997-09-09,2.605469,2.71875,2.59375,2.679688,2.079561,24275200
1997-09-10,2.6875,2.6875,2.625,2.632813,2.043184,14033600
1997-09-11,2.628906,2.640625,2.5625,2.578125,2.000744,14076800
1997-09-12,2.601563,2.6875,2.585938,2.667969,2.070467,9660800
1997-09-15,2.667969,2.722656,2.65625,2.71875,2.109875,14523200
1997-09-16,2.71875,2.796875,2.71875,2.789063,2.164441,33203200
1997-09-17,2.765625,2.773438,2.65625,2.742188,2.128064,34544000
1997-09-18,2.734375,2.75,2.703125,2.722656,2.112906,16259200
1997-09-19,2.726563,2.742188,2.6875,2.6875,2.085623,14720000
1997-09-22,2.695313,2.75,2.679688,2.679688,2.079561,9598400
1997-09-23,2.679688,2.6875,2.539063,2.566406,1.991649,18054400
1997-09-24,2.570313,2.664063,2.554688,2.65625,2.061371,15673600
1997-09-25,2.652344,2.664063,2.570313,2.585938,2.006806,7675200
1997-09-26,2.59375,2.625,2.53125,2.546875,1.976492,7144000
1997-09-29,2.546875,2.585938,2.539063,2.570313,1.99468,8177600
1997-09-30,2.570313,2.628906,2.554688,2.613281,2.028026,10121600
1997-10-01,2.601563,2.617188,2.523438,2.53125,1.964366,32497600
1997-10-02,2.53125,2.53125,2.351563,2.371094,1.840077,66323200
1997-10-03,2.40625,2.421875,2.277344,2.300781,1.785512,39409600
1997-10-06,2.320313,2.375,2.273438,2.363281,1.834015,35672000
1997-10-07,2.398438,2.4375,2.375,2.417969,1.876455,29425600
1997-10-08,2.417969,2.433594,2.390625,2.417969,1.876455,19326400
1997-10-09,2.40625,2.429688,2.296875,2.300781,1.785512,24723200
1997-10-10,2.300781,2.328125,2.265625,2.3125,1.794606,17233600
1997-10-13,2.320313,2.351563,2.28125,2.308594,1.791575,17902400
1997-10-14,2.3125,2.359375,2.296875,2.347656,1.821889,15912000
1997-10-15,2.34375,2.382813,2.328125,2.367188,1.837047,15521600
1997-10-16,2.367188,2.367188,2.28125,2.296875,1.78248,14241600
1997-10-17,2.289063,2.367188,2.257813,2.359375,1.830984,17056000
1997-10-20,2.351563,2.40625,2.304688,2.402344,1.864329,13332800
1997-10-21,2.4375,2.453125,2.40625,2.441406,1.894644,20488000
1997-10-22,2.445313,2.445313,2.386719,2.414063,1.873423,10336000
1997-10-23,2.375,2.382813,2.265625,2.296875,1.78248,17628800
1997-10-24,2.328125,2.347656,2.273438,2.28125,1.770355,14513600
1997-10-27,2.257813,2.273438,2.1875,2.195313,1.703664,13524800
1997-10-28,2.078125,2.226563,2.046875,2.226563,1.727915,28820800
1997-10-29,2.257813,2.296875,2.21875,2.234375,1.733977,10760000
1997-10-30,2.226563,2.234375,2.09375,2.132813,1.655161,17769600
1997-10-31,2.140625,2.15625,2.007813,2.0625,1.600595,27374400
1997-11-03,2.070313,2.117188,2.011719,2.089844,1.621814,21488000
1997-11-04,2.082031,2.085938,2.03125,2.039063,1.582407,17228800
1997-11-05,2.046875,2.125,2.039063,2.085938,1.618783,26980800
1997-11-06,2.078125,2.117188,2.046875,2.101563,1.630909,15233600
1997-11-07,2.054688,2.109375,2.019531,2.039063,1.582407,13942400
1997-11-10,2.0625,2.09375,2.039063,2.054688,1.594532,8598400
1997-11-11,2.070313,2.070313,2.023438,2.039063,1.582407,7128000
1997-11-12,2.015625,2.03125,1.953125,1.964844,1.524809,19136000
1997-11-13,1.984375,2.054688,1.953125,2.007813,1.558155,25262400
1997-11-14,2.03125,2.179688,2.023438,2.171875,1.685474,26108800
1997-11-17,2.1875,2.210938,2.132813,2.195313,1.703664,21043200
1997-11-18,2.203125,2.21875,2.195313,2.207031,1.712757,10761600
1997-11-19,2.207031,2.207031,2.15625,2.164063,1.679412,8398400
1997-11-20,2.171875,2.234375,2.148438,2.21875,1.721852,8996800
1997-11-21,2.242188,2.25,2.1875,2.1875,1.6976,7348800
1997-11-24,2.1875,2.1875,2.101563,2.140625,1.661223,13942400
1997-11-25,2.15625,2.171875,2.113281,2.15625,1.673349,6633600
1997-11-26,2.164063,2.179688,2.109375,2.140625,1.661223,9620800
1997-11-28,2.136719,2.1875,2.136719,2.179688,1.691538,2792000
1997-12-01,2.226563,2.34375,2.21875,2.324219,1.803701,22176000
1997-12-02,2.328125,2.40625,2.328125,2.351563,1.824921,22830400
1997-12-03,2.367188,2.476563,2.355469,2.460938,1.909801,26088000
1997-12-04,2.46875,2.5,2.390625,2.445313,1.897675,19563200
1997-12-05,2.429688,2.492188,2.429688,2.476563,1.921926,21558400
1997-12-08,2.46875,2.492188,2.441406,2.488281,1.93102,10102400
1997-12-09,2.484375,2.5,2.414063,2.429688,1.885549,8467200
1997-12-10,2.421875,2.460938,2.359375,2.375,1.843109,11059200
1997-12-11,2.359375,2.449219,2.34375,2.371094,1.840077,10155200
1997-12-12,2.398438,2.445313,2.3125,2.367188,1.837047,11448000
1997-12-15,2.390625,2.4375,2.359375,2.4375,1.891611,10729600
1997-12-16,2.421875,2.484375,2.414063,2.472656,1.918895,12312000
1997-12-17,2.46875,2.476563,2.421875,2.449219,1.900707,7158400
1997-12-18,2.433594,2.457031,2.429688,2.433594,1.888581,8169600
1997-12-19,2.421875,2.449219,2.375,2.445313,1.897675,14539200
1997-12-22,2.441406,2.523438,2.441406,2.503906,1.943147,18806400
1997-12-23,2.492188,2.53125,2.484375,2.488281,1.93102,11145600
1997-12-24,2.484375,2.5,2.453125,2.453125,1.903737,5830400
1997-12-26,2.453125,2.46875,2.425781,2.445313,1.897675,4414400
1997-12-29,2.4375,2.453125,2.421875,2.4375,1.891611,21078400
1997-12-30,2.433594,2.4375,2.398438,2.402344,1.864329,4134400
1997-12-31,2.421875,2.433594,2.382813,2.398438,1.861298,8582400
1998-01-02,2.398438,2.414063,2.332031,2.351563,1.824921,10417600
1998-01-05,2.351563,2.361328,2.296875,2.320313,1.800669,11209600
1998-01-06,2.320313,2.335938,2.222656,2.230469,1.730946,19692800
1998-01-07,2.21875,2.277344,2.140625,2.167969,1.682443,34627200
1998-01-08,2.160156,2.25,2.125,2.234375,1.733977,27084800
1998-01-09,2.234375,2.25,2.148438,2.195313,1.703664,11529600
1998-01-12,2.15625,2.210938,2.140625,2.195313,1.703664,16382400
1998-01-13,2.210938,2.226563,2.1875,2.222656,1.724883,7646400
1998-01-14,2.226563,2.226563,2.191406,2.199219,1.706695,5846400
1998-01-15,2.195313,2.203125,2.109375,2.125,1.649097,12763200
1998-01-16,2.148438,2.148438,2.109375,2.126953,1.650613,17507200
1998-01-20,2.140625,2.210938,2.132813,2.195313,1.703664,15732800
1998-01-21,2.1875,2.203125,2.128906,2.132813,1.655161,9513600
1998-01-22,2.140625,2.289063,2.101563,2.132813,1.655161,31217600
1998-01-23,2.148438,2.21875,2.132813,2.179688,1.691538,14952000
1998-01-26,2.195313,2.203125,2.132813,2.140625,1.661223,12900800
1998-01-27,2.140625,2.148438,2.070313,2.101563,1.630909,13643200
1998-01-28,2.117188,2.195313,2.109375,2.179688,1.691538,20731200
1998-01-29,2.199219,2.320313,2.1875,2.285156,1.773386,37404800
1998-01-30,2.292969,2.300781,2.273438,2.285156,1.773386,10126400
1998-02-02,2.3125,2.367188,2.292969,2.359375,1.830984,21726400
1998-02-03,2.367188,2.414063,2.328125,2.398438,1.861298,16486400
1998-02-04,2.359375,2.4375,2.351563,2.427734,1.884033,12388800
1998-02-05,2.4375,2.441406,2.328125,2.359375,1.830984,11691200
1998-02-06,2.367188,2.445313,2.367188,2.382813,1.849173,14054400
1998-02-09,2.402344,2.40625,2.28125,2.289063,1.776418,19409600
1998-02-10,2.3125,2.328125,2.25,2.300781,1.785512,15091200
1998-02-11,2.3125,2.398438,2.292969,2.359375,1.830984,20086400
1998-02-12,2.367188,2.371094,2.34375,2.363281,1.834015,13147200
1998-02-13,2.359375,2.390625,2.351563,2.367188,1.837047,7017600
1998-02-17,2.375,2.417969,2.367188,2.398438,1.861298,13332800
1998-02-18,2.402344,2.425781,2.394531,2.414063,1.873423,6264000
1998-02-19,2.414063,2.414063,2.3125,2.324219,1.803701,13457600
1998-02-20,2.328125,2.359375,2.289063,2.34375,1.818857,14806400
1998-02-23,2.34375,2.390625,2.34375,2.363281,1.834015,9787200
1998-02-24,2.367188,2.390625,2.25,2.289063,1.776418,22504000
1998-02-25,2.304688,2.382813,2.296875,2.359375,1.830984,18513600
1998-02-26,2.375,2.507813,2.371094,2.492188,1.934052,41009600
1998-02-27,2.484375,2.496094,2.445313,2.472656,1.918895,19204800
1998-03-02,2.472656,2.566406,2.46875,2.542969,1.973461,30099200
1998-03-03,2.535156,2.578125,2.507813,2.519531,1.955271,17264000
1998-03-04,2.515625,2.525391,2.429688,2.46875,1.915863,15409600
1998-03-05,2.390625,2.453125,2.382813,2.410156,1.870392,9768000
1998-03-06,2.421875,2.492188,2.40625,2.449219,1.900707,13712000
1998-03-09,2.429688,2.515625,2.421875,2.496094,1.937083,13337600
1998-03-10,2.511719,2.53125,2.46875,2.523438,1.958304,9052800
1998-03-11,2.59375,2.625,2.570313,2.609375,2.024995,19238400
1998-03-12,2.617188,2.621094,2.53125,2.5625,1.988618,8198400
1998-03-13,2.5625,2.570313,2.515625,2.53125,1.964366,6182400
1998-03-16,2.53125,2.539063,2.507813,2.527344,1.961335,3256000
1998-03-17,2.519531,2.589844,2.5,2.5625,1.988618,8643200
1998-03-18,2.570313,2.585938,2.554688,2.5625,1.988618,4316800
1998-03-19,2.5625,2.570313,2.539063,2.554688,1.982555,6728000
1998-03-20,2.566406,2.617188,2.546875,2.601563,2.018932,12780800
1998-03-23,2.605469,2.605469,2.542969,2.550781,1.979523,3448000
1998-03-24,2.558594,2.632813,2.53125,2.621094,2.03409,12320000
1998-03-25,2.632813,2.695313,2.609375,2.65625,2.061371,19796800
1998-03-26,2.640625,2.695313,2.585938,2.691406,2.088655,16790400
1998-03-27,2.699219,2.699219,2.648438,2.671875,2.073497,9328000
1998-03-30,2.722656,2.824219,2.71875,2.804688,2.176567,33296000
1998-03-31,2.804688,2.902344,2.792969,2.832031,2.197786,24040000
1998-04-01,2.835938,2.898438,2.796875,2.878906,2.234164,29579200
1998-04-02,2.867188,2.984375,2.867188,2.886719,2.240226,28865600
1998-04-03,2.875,2.925781,2.828125,2.898438,2.249321,15577600
1998-04-06,2.90625,2.953125,2.761719,2.777344,2.155346,17155200
1998-04-07,2.765625,2.78125,2.703125,2.726563,2.115938,13648000
1998-04-08,2.742188,2.742188,2.695313,2.707031,2.10078,7038400
1998-04-09,2.710938,2.71875,2.65625,2.695313,2.091687,9272000
1998-04-13,2.703125,2.742188,2.695313,2.71875,2.109875,9521600
1998-04-14,2.714844,2.796875,2.714844,2.78125,2.158378,11801600
1998-04-15,2.789063,2.859375,2.78125,2.835938,2.200818,11121600
1998-04-16,2.8125,2.835938,2.773438,2.824219,2.191723,4675200
1998-04-17,2.800781,2.847656,2.796875,2.847656,2.209912,9004800
1998-04-20,2.816406,2.875,2.816406,2.84375,2.20688,5305600
1998-04-21,2.84375,2.84375,2.757813,2.828125,2.194756,9971200
1998-04-22,2.828125,2.929688,2.820313,2.90625,2.255383,10694400
1998-04-23,2.898438,2.953125,2.820313,2.917969,2.264478,18528000
1998-04-24,2.914063,3.054688,2.902344,3.007813,2.3342,28326400
1998-04-27,2.980469,2.980469,2.824219,2.839844,2.203849,15448000
1998-04-28,2.859375,2.898438,2.8125,2.816406,2.18566,11993600
1998-04-29,2.894531,2.984375,2.851563,2.90625,2.255383,33334400
1998-04-30,2.976563,3.0625,2.964844,3.007813,2.3342,29948800
1998-05-01,3.015625,3.03125,2.96875,2.988281,2.319043,17140800
1998-05-04,3.0,3.023438,2.984375,2.992188,2.322075,13366400
1998-05-05,3.007813,3.007813,2.917969,2.933594,2.276602,14400000
1998-05-06,2.929688,2.96875,2.90625,2.939453,2.28115,11918400
1998-05-07,2.9375,2.949219,2.898438,2.902344,2.252352,8492800
1998-05-08,2.898438,2.929688,2.890625,2.917969,2.264478,8134400
1998-05-11,2.929688,2.960938,2.914063,2.917969,2.264478,14844800
1998-05-12,2.929688,2.929688,2.859375,2.921875,2.267509,8652800
1998-05-13,2.914063,3.015625,2.90625,3.003906,2.331169,8827200
1998-05-14,2.984375,3.023438,2.96875,2.996094,2.325107,10027200
1998-05-15,3.007813,3.007813,2.9375,2.9375,2.279634,6990400
1998-05-18,2.9375,2.960938,2.914063,2.945313,2.285697,6432000
1998-05-19,2.949219,3.015625,2.9375,2.992188,2.322075,7091200
1998-05-20,3.015625,3.109375,3.003906,3.066406,2.379671,15096000
1998-05-21,3.0625,3.117188,2.953125,3.0,2.328137,13891200
1998-05-22,3.003906,3.007813,2.9375,2.9375,2.279634,5961600
1998-05-26,2.953125,2.96875,2.828125,2.835938,2.200818,11238400
1998-05-27,2.820313,2.914063,2.78125,2.894531,2.246289,14585600
1998-05-28,2.90625,3.058594,2.890625,3.046875,2.364514,22808000
1998-05-29,3.058594,3.070313,2.941406,3.0,2.328137,13638400
1998-06-01,2.976563,2.984375,2.925781,2.945313,2.285697,4705600
1998-06-02,2.957031,2.984375,2.910156,2.953125,2.291761,5400000
1998-06-03,2.96875,3.015625,2.921875,2.921875,2.267509,7891200
1998-06-04,2.953125,2.976563,2.914063,2.96875,2.303887,3828800
1998-06-05,2.988281,3.03125,2.96875,2.992188,2.322075,6451200
1998-06-08,3.007813,3.113281,2.992188,3.085938,2.394829,11545600
1998-06-09,3.09375,3.09375,3.054688,3.066406,2.379671,7499200
1998-06-10,3.0625,3.09375,3.015625,3.019531,2.343295,6507200
1998-06-11,3.023438,3.058594,2.984375,3.0,2.328137,9036800
1998-06-12,3.0,3.085938,2.984375,3.070313,2.382704,14073600
1998-06-15,3.054688,3.171875,3.054688,3.121094,2.422112,21200000
1998-06-16,3.171875,3.207031,3.085938,3.144531,2.4403,15035200
1998-06-17,3.148438,3.384766,3.125,3.363281,2.61006,41262400
1998-06-18,3.359375,3.363281,3.214844,3.21875,2.497898,24569600
1998-06-19,3.226563,3.234375,3.070313,3.097656,2.403924,33691200
1998-06-22,3.09375,3.1875,3.078125,3.105469,2.409986,15160000
1998-06-23,3.132813,3.175781,2.984375,3.039063,2.358452,20174400
1998-06-24,3.03125,3.214844,3.023438,3.195313,2.479709,42720000
1998-06-25,3.226563,3.328125,3.21875,3.285156,2.549432,34699200
1998-06-26,3.28125,3.382813,3.265625,3.382813,2.625219,10614400
1998-06-29,3.359375,3.421875,3.335938,3.375,2.619154,15840000
1998-06-30,3.359375,3.375,3.328125,3.339844,2.591871,11044800
1998-07-01,3.351563,3.351563,3.25,3.289063,2.552464,24323200
1998-07-02,3.359375,3.570313,3.320313,3.539063,2.746475,35280000
1998-07-06,3.578125,3.746094,3.539063,3.628906,2.816197,36694400
1998-07-07,3.652344,3.664063,3.503906,3.503906,2.719191,18201600
1998-07-08,3.511719,3.601563,3.511719,3.570313,2.770727,8963200
1998-07-09,3.585938,3.640625,3.542969,3.613281,2.804072,9838400
1998-07-10,3.617188,3.617188,3.503906,3.566406,2.767695,6932800
1998-07-13,3.578125,3.671875,3.523438,3.617188,2.807104,10361600
1998-07-14,3.632813,3.648438,3.546875,3.546875,2.752537,7001600
1998-07-15,3.5625,3.578125,3.492188,3.523438,2.734349,12483200
1998-07-16,3.515625,3.515625,3.433594,3.445313,2.673721,13227200
1998-07-17,3.457031,3.578125,3.457031,3.539063,2.746475,14868800
1998-07-20,3.5625,3.5625,3.476563,3.507813,2.722224,4715200
1998-07-21,3.515625,3.5625,3.445313,3.523438,2.734349,10072000
1998-07-22,3.507813,3.527344,3.46875,3.476563,2.697972,15353600
1998-07-23,3.46875,3.53125,3.4375,3.460938,2.685846,8838400
1998-07-24,3.34375,3.375,2.882813,2.992188,2.322075,155107200
1998-07-27,3.039063,3.039063,2.886719,2.890625,2.243257,53296000
1998-07-28,2.898438,2.976563,2.878906,2.890625,2.243257,20704000
1998-07-29,2.9375,2.96875,2.921875,2.941406,2.282666,17865600
1998-07-30,2.957031,2.96875,2.890625,2.96875,2.303887,18830400
1998-07-31,2.710938,2.738281,2.601563,2.617188,2.031058,91348800
1998-08-03,2.636719,2.644531,2.476563,2.527344,1.961335,52492800
1998-08-04,2.558594,2.640625,2.554688,2.583984,2.00529,64601600
1998-08-05,2.601563,2.609375,2.421875,2.453125,1.903737,33582400
1998-08-06,2.46875,2.5625,2.4375,2.554688,1.982555,28995200
1998-08-07,2.59375,2.65625,2.582031,2.638672,2.047731,21974400
1998-08-10,2.652344,2.695313,2.585938,2.65625,2.061371,13099200
1998-08-11,2.625,2.625,2.542969,2.542969,1.973461,16052800
1998-08-12,2.578125,2.632813,2.5625,2.609375,2.024995,16163200
1998-08-13,2.621094,2.65625,2.617188,2.621094,2.03409,8216000
1998-08-14,2.648438,2.648438,2.390625,2.40625,1.86736,32574400
1998-08-17,2.429688,2.53125,2.371094,2.492188,1.934052,27968000
1998-08-18,2.5,2.664063,2.5,2.652344,2.05834,26905600
1998-08-19,2.679688,2.703125,2.625,2.671875,2.073497,33883200
1998-08-20,2.671875,2.671875,2.578125,2.609375,2.024995,14272000
1998-08-21,2.570313,2.570313,2.417969,2.476563,1.921926,35913600
1998-08-24,2.5,2.539063,2.40625,2.410156,1.870392,20720000
1998-08-25,2.441406,2.441406,2.234375,2.28125,1.770355,43569600
1998-08-26,2.253906,2.253906,2.164063,2.175781,1.688505,37025600
1998-08-27,2.140625,2.167969,1.984375,2.136719,1.658192,43972800
1998-08-28,2.109375,2.121094,1.929688,2.042969,1.585437,51148800
1998-08-31,2.054688,2.140625,1.96875,1.972656,1.530872,28988800
1998-09-01,1.992188,2.054688,1.890625,2.035156,1.579374,45396800
1998-09-02,2.046875,2.101563,2.035156,2.054688,1.594532,29169600
1998-09-03,2.023438,2.03125,1.902344,1.945313,1.509652,19419200
1998-09-04,1.96875,2.0,1.9375,1.949219,1.512683,20251200
1998-09-08,2.023438,2.09375,1.988281,2.078125,1.612721,27092800
1998-09-09,2.078125,2.140625,2.015625,2.054688,1.594532,23091200
1998-09-10,2.011719,2.011719,1.914063,1.980469,1.536935,13393600
1998-09-11,1.980469,2.015625,1.953125,2.003906,1.555123,10697600
1998-09-14,2.03125,2.082031,1.992188,1.996094,1.54906,14236800
1998-09-15,2.007813,2.007813,1.960938,1.996094,1.54906,8064000
1998-09-16,2.007813,2.007813,1.9375,1.957031,1.518746,19673600
1998-09-17,1.921875,1.929688,1.8125,1.824219,1.415678,27465600
1998-09-18,1.847656,1.902344,1.828125,1.878906,1.458117,44683200
1998-09-21,1.867188,1.882813,1.796875,1.863281,1.445992,15926400
1998-09-22,1.882813,1.925781,1.867188,1.902344,1.476306,42080000
1998-09-23,1.9375,2.066406,1.929688,2.058594,1.597564,54110400
1998-09-24,2.0625,2.320313,2.058594,2.226563,1.727915,67012800
1998-09-25,2.191406,2.257813,2.171875,2.238281,1.737009,27630400
1998-09-28,2.351563,2.640625,2.335938,2.5625,1.988618,87072000
1998-09-29,2.597656,2.601563,2.359375,2.363281,1.834015,56521600
1998-09-30,2.363281,2.363281,2.234375,2.261719,1.755198,32196800
1998-10-01,2.21875,2.226563,2.042969,2.066406,1.603626,41870400
1998-10-02,2.171875,2.304688,2.140625,2.28125,1.770355,65883200
1998-10-05,2.207031,2.300781,2.15625,2.28125,1.770355,33612800
1998-10-06,2.300781,2.386719,2.191406,2.308594,1.791575,34451200
1998-10-07,2.3125,2.359375,2.171875,2.210938,1.715789,28198400
1998-10-08,2.125,2.183594,1.96875,2.132813,1.655161,44153600
1998-10-09,2.148438,2.226563,2.0625,2.1875,1.6976,18144000
1998-10-12,2.265625,2.339844,2.242188,2.257813,1.752167,16324800
1998-10-13,2.25,2.273438,2.132813,2.179688,1.691538,14430400
1998-10-14,2.164063,2.210938,2.117188,2.140625,1.661223,18510400
1998-10-15,2.15625,2.328125,2.140625,2.277344,1.767323,33270400
1998-10-16,2.296875,2.460938,2.292969,2.371094,1.840077,41048000
1998-10-19,2.371094,2.425781,2.277344,2.324219,1.803701,21284800
1998-10-20,2.351563,2.453125,2.332031,2.335938,1.812795,20052800
1998-10-21,2.359375,2.375,2.304688,2.328125,1.806732,12297600
1998-10-22,2.332031,2.410156,2.28125,2.40625,1.86736,15694400
1998-10-23,2.398438,2.457031,2.316406,2.328125,1.806732,16891200
1998-10-26,2.382813,2.421875,2.367188,2.414063,1.873423,10270400
1998-10-27,2.4375,2.476563,2.398438,2.425781,1.882517,13755200
1998-10-28,2.421875,2.484375,2.382813,2.46875,1.915863,13748800
1998-10-29,2.464844,2.503906,2.398438,2.464844,1.912832,9852800
1998-10-30,2.570313,2.765625,2.566406,2.710938,2.103812,75950400
1998-11-02,2.726563,2.929688,2.703125,2.925781,2.27054,30227200
1998-11-03,2.921875,2.925781,2.71875,2.832031,2.197786,43256000
1998-11-04,2.855469,2.960938,2.851563,2.925781,2.27054,29601600
1998-11-05,2.914063,3.078125,2.882813,3.050781,2.367546,26436800
1998-11-06,3.046875,3.0625,3.0,3.058594,2.37361,16764800
1998-11-09,3.027344,3.027344,2.828125,2.898438,2.249321,29446400
1998-11-10,2.894531,2.9375,2.835938,2.921875,2.267509,17380800
1998-11-11,2.953125,2.964844,2.804688,2.832031,2.197786,12296000
1998-11-12,2.820313,2.871094,2.78125,2.816406,2.18566,12038400
1998-11-13,2.65625,2.757813,2.5625,2.683594,2.082592,43249600
1998-11-16,2.71875,2.773438,2.695313,2.714844,2.106844,21246400
1998-11-17,2.726563,2.777344,2.660156,2.773438,2.152315,15814400
1998-11-18,2.773438,2.777344,2.5625,2.640625,2.049246,54043200
1998-11-19,2.648438,2.765625,2.640625,2.746094,2.131094,23196800
1998-11-20,2.753906,2.792969,2.730469,2.742188,2.128064,13568000
1998-11-23,2.765625,2.894531,2.765625,2.875,2.231132,23636800
1998-11-24,2.875,2.960938,2.871094,2.921875,2.267509,22196800
1998-11-25,2.914063,2.9375,2.851563,2.890625,2.243257,8180800
1998-11-27,2.914063,2.933594,2.890625,2.921875,2.267509,2011200
1998-11-30,2.921875,2.929688,2.875,2.882813,2.237195,13601600
1998-12-01,2.941406,3.140625,2.941406,3.128906,2.428175,43329600
1998-12-02,3.125,3.128906,2.976563,3.058594,2.37361,16163200
1998-12-03,3.039063,3.0625,2.992188,3.050781,2.367546,10724800
1998-12-04,3.054688,3.109375,3.023438,3.058594,2.37361,7755200
1998-12-07,3.03125,3.117188,3.03125,3.113281,2.416049,7086400
1998-12-08,3.09375,3.207031,3.09375,3.109375,2.413018,13790400
1998-12-09,3.148438,3.210938,3.132813,3.1875,2.473646,15718400
1998-12-10,3.179688,3.214844,2.976563,3.011719,2.337232,14448000
1998-12-11,3.0,3.15625,2.953125,3.136719,2.434239,22536000
1998-12-14,3.121094,3.191406,3.074219,3.09375,2.400891,15017600
1998-12-15,3.140625,3.214844,3.109375,3.199219,2.482741,12180800
1998-12-16,3.222656,3.265625,3.117188,3.125,2.425143,15052800
1998-12-17,3.15625,3.210938,3.117188,3.203125,2.485772,15043200
1998-12-18,3.210938,3.417969,3.203125,3.335938,2.588841,29755200
1998-12-21,3.332031,3.34375,3.191406,3.296875,2.558526,29259200
1998-12-22,3.277344,3.277344,3.15625,3.183594,2.470615,12014400
1998-12-23,3.1875,3.265625,3.164063,3.203125,2.485772,16035200
1998-12-24,3.21875,3.304688,3.195313,3.273438,2.540338,6456000
1998-12-28,3.289063,3.3125,3.171875,3.207031,2.488803,9188800
1998-12-29,3.210938,3.304688,3.15625,3.296875,2.558526,10100800
1998-12-30,3.304688,3.4375,3.28125,3.414063,2.649469,17478400
1998-12-31,3.4375,3.515625,3.328125,3.507813,2.722224,14211200
1999-01-04,3.476563,3.5,3.296875,3.367188,2.613092,23494400
1999-01-05,2.945313,3.265625,2.929688,3.25,2.52215,96963200
1999-01-06,3.261719,3.296875,3.171875,3.222656,2.50093,35070400
1999-01-07,3.175781,3.273438,3.171875,3.234375,2.510024,26440000
1999-01-08,3.25,3.320313,3.230469,3.304688,2.56459,20854400
1999-01-11,3.308594,3.363281,3.273438,3.3125,2.570652,15356800
1999-01-12,3.324219,3.367188,3.320313,3.324219,2.579746,18153600
1999-01-13,3.25,3.328125,3.148438,3.294922,2.557011,16988800
1999-01-14,3.3125,3.337891,3.28125,3.296875,2.558526,15555200
1999-01-15,3.289063,3.289063,3.234375,3.28125,2.5464,22312000
1999-01-19,3.289063,3.375,3.285156,3.375,2.619154,7688000
1999-01-20,3.382813,3.46875,3.378906,3.417969,2.652501,16760000
1999-01-21,3.382813,3.394531,3.203125,3.296875,2.558526,27803200
1999-01-22,3.171875,3.257813,3.117188,3.128906,2.428175,28356800
1999-01-25,3.15625,3.171875,3.082031,3.128906,2.428175,17524800
1999-01-26,3.132813,3.1875,3.125,3.179688,2.467584,21974400
1999-01-27,3.179688,3.1875,3.015625,3.054688,2.370578,15136000
1999-01-28,3.089844,3.109375,3.039063,3.058594,2.37361,16852800
1999-01-29,3.164063,3.3125,3.148438,3.253906,2.525181,34308800
1999-02-01,3.257813,3.351563,3.1875,3.203125,2.485772,12076800
1999-02-02,3.1875,3.210938,3.109375,3.136719,2.434239,12636800
1999-02-03,3.128906,3.25,3.125,3.246094,2.519117,8438400
1999-02-04,3.246094,3.246094,3.144531,3.183594,2.470615,11729600
1999-02-05,3.171875,3.1875,3.105469,3.117188,2.419082,19564800
1999-02-08,3.164063,3.171875,3.074219,3.128906,2.428175,8083200
1999-02-09,3.109375,3.128906,3.050781,3.050781,2.367546,16376000
1999-02-10,3.050781,3.050781,2.960938,3.0,2.328137,40486400
1999-02-11,3.007813,3.109375,2.984375,3.109375,2.413018,29926400
1999-02-12,3.097656,3.109375,2.988281,3.001953,2.329653,18110400
1999-02-16,3.023438,3.09375,2.960938,3.0,2.328137,13145600
1999-02-17,2.972656,3.023438,2.90625,2.910156,2.258415,17776000
1999-02-18,2.949219,2.96875,2.898438,2.933594,2.276602,14284800
1999-02-19,2.921875,3.035156,2.921875,3.023438,2.346326,15006400
1999-02-22,3.03125,3.121094,3.015625,3.117188,2.419082,15028800
1999-02-23,3.207031,3.359375,3.207031,3.273438,2.540338,30713600
1999-02-24,3.304688,3.386719,3.234375,3.25,2.52215,18193600
1999-02-25,3.265625,3.265625,3.179688,3.207031,2.488803,9166400
1999-02-26,3.265625,3.34375,3.226563,3.304688,2.56459,14676800
1999-03-01,3.335938,3.386719,3.257813,3.367188,2.613092,15041600
1999-03-02,3.40625,3.496094,3.371094,3.421875,2.655533,19166400
1999-03-03,3.425781,3.429688,3.375,3.414063,2.649469,19091200
1999-03-04,3.441406,3.570313,3.429688,3.535156,2.743443,23411200
1999-03-05,3.5625,3.695313,3.550781,3.671875,2.849544,26649600
1999-03-08,3.6875,3.8125,3.679688,3.804688,2.952612,26894400
1999-03-09,3.796875,3.800781,3.703125,3.738281,2.901077,24675200
1999-03-10,3.75,3.839844,3.742188,3.835938,2.976864,12192000
1999-03-11,3.828125,3.984375,3.8125,3.828125,2.970801,25968000
1999-03-12,3.84375,3.867188,3.75,3.753906,2.913203,12118400
1999-03-15,3.773438,3.804688,3.773438,3.792969,2.943518,12128000
1999-03-16,3.789063,3.816406,3.746094,3.796875,2.946549,11544000
1999-03-17,3.789063,3.832031,3.765625,3.789063,2.940487,10096000
1999-03-18,3.792969,3.882813,3.703125,3.785156,2.937454,18270400
1999-03-19,3.789063,3.792969,3.492188,3.503906,2.719191,28771200
1999-03-22,3.65625,3.75,3.539063,3.710938,2.879858,24524000
1999-03-23,3.742188,3.796875,3.484375,3.578125,2.776789,18824000
1999-03-24,3.65625,3.664063,3.578125,3.632813,2.819229,15429600
1999-03-25,3.679688,3.734375,3.546875,3.640625,2.825293,10064000
1999-03-26,3.625,3.640625,3.546875,3.546875,2.752537,6832000
1999-03-29,3.609375,3.671875,3.539063,3.671875,2.849544,8909600
1999-03-30,3.632813,3.632813,3.515625,3.53125,2.740411,9441600
1999-03-31,3.5625,3.71875,3.5,3.507813,2.722224,18714400
1999-04-01,3.53125,3.703125,3.53125,3.703125,2.873795,7161600
1999-04-05,3.859375,3.898438,3.75,3.851563,2.98899,16403200
1999-04-06,3.914063,4.117188,3.84375,3.84375,2.982926,29261600
1999-04-07,3.96875,3.984375,3.796875,3.875,3.007177,8476800
1999-04-08,3.921875,4.0,3.851563,3.984375,3.092057,8056000
1999-04-09,3.984375,4.054688,3.921875,4.046875,3.140561,7380800
1999-04-12,4.039063,4.078125,3.96875,4.054688,3.146624,6402400
1999-04-13,4.039063,4.117188,3.9375,4.0,3.104183,10123200
1999-04-14,4.0,4.140625,3.9375,3.9375,3.055681,10735200
1999-04-15,3.953125,4.078125,3.828125,4.070313,3.158749,14785600
1999-04-16,4.109375,4.109375,3.96875,3.992188,3.098121,7113600
1999-04-19,4.015625,4.140625,3.671875,3.695313,2.867732,12666400
1999-04-20,3.71875,3.90625,3.703125,3.851563,2.98899,7928800
1999-04-21,3.851563,3.90625,3.757813,3.898438,3.025366,11359200
1999-04-22,3.90625,4.101563,3.851563,4.09375,3.176938,16088800
1999-04-23,4.085938,4.125,3.914063,4.0,3.104183,17809600
1999-04-26,4.0625,4.484375,4.046875,4.289063,3.328509,26715200
1999-04-27,4.375,4.875,4.359375,4.875,3.783223,27495200
1999-04-28,4.828125,4.828125,4.5,4.554688,3.534645,26146400
1999-04-29,4.5625,4.640625,4.375,4.492188,3.486144,11984000
1999-04-30,4.523438,4.804688,4.515625,4.617188,3.58315,10103200
1999-05-03,4.6875,4.820313,4.59375,4.6875,3.637713,7812000
1999-05-04,4.695313,4.789063,4.53125,4.546875,3.528584,11261600
1999-05-05,4.570313,4.703125,4.484375,4.6875,3.637713,10820800
1999-05-06,4.648438,4.671875,4.390625,4.40625,3.419451,9362400
1999-05-07,4.375,4.390625,4.195313,4.328125,3.358824,10745600
1999-05-10,4.375,4.71875,4.335938,4.632813,3.595274,11226400
1999-05-11,4.632813,5.0,4.523438,4.835938,3.75291,26283200
1999-05-12,5.0,5.125,4.820313,4.96875,3.85598,39282400
1999-05-13,4.976563,5.015625,4.796875,4.835938,3.75291,10488800
1999-05-14,4.8125,4.882813,4.71875,4.820313,3.740784,8193600
1999-05-17,4.8125,4.953125,4.640625,4.9375,3.831727,10332000
1999-05-18,4.960938,4.960938,4.523438,4.585938,3.558898,19064000
1999-05-19,4.640625,4.8125,4.53125,4.632813,3.595274,11213600
1999-05-20,4.65625,4.8125,4.53125,4.53125,3.516458,8612800
1999-05-21,4.585938,4.796875,4.546875,4.570313,3.546773,8586400
1999-05-24,4.609375,4.65625,4.28125,4.3125,3.346698,13877600
1999-05-25,4.328125,4.53125,4.21875,4.226563,3.280006,14268800
1999-05-26,4.414063,4.554688,4.296875,4.554688,3.534645,11893600
1999-05-27,4.554688,4.609375,4.375,4.460938,3.461893,10431200
1999-05-28,4.585938,4.726563,4.5,4.609375,3.577086,13229600
1999-06-01,4.609375,4.625,4.375,4.390625,3.407326,8648000
1999-06-02,4.40625,4.71875,4.398438,4.71875,3.661967,9433600
1999-06-03,4.6875,4.6875,4.4375,4.492188,3.486144,16194400
1999-06-04,4.5,4.5625,4.421875,4.5,3.492207,9064800
1999-06-07,4.515625,4.601563,4.414063,4.519531,3.507364,6792800
1999-06-08,4.53125,4.570313,4.3125,4.414063,3.425515,13900800
1999-06-09,4.453125,4.484375,4.203125,4.351563,3.377012,17744000
1999-06-10,4.34375,4.5,4.3125,4.429688,3.437642,15331200
1999-06-11,4.4375,4.546875,4.359375,4.375,3.395201,9403200
1999-06-14,4.414063,4.5,4.367188,4.390625,3.407326,7445600
1999-06-15,4.375,4.609375,4.359375,4.585938,3.558898,11410400
1999-06-16,4.609375,4.703125,4.429688,4.671875,3.625589,14435200
1999-06-17,4.632813,4.773438,4.546875,4.640625,3.601337,16051200
1999-06-18,4.609375,4.640625,4.5625,4.617188,3.58315,11896000
1999-06-21,4.617188,4.8125,4.609375,4.8125,3.73472,10937600
1999-06-22,4.757813,4.8125,4.515625,4.515625,3.504332,8696000
1999-06-23,4.554688,4.734375,4.515625,4.726563,3.66803,13156800
1999-06-24,4.734375,4.757813,4.578125,4.59375,3.564961,13847200
1999-06-25,4.59375,4.625,4.359375,4.4375,3.443703,14160000
1999-06-28,4.46875,4.492188,4.179688,4.265625,3.310321,28239200
1999-06-29,4.296875,4.539063,4.242188,4.539063,3.522521,19162400
1999-06-30,4.53125,4.71875,4.4375,4.695313,3.64378,21953600
1999-07-01,3.033203,3.375,2.929688,3.367188,2.613092,585508800
1999-07-02,3.367188,3.546875,3.367188,3.445313,2.673721,139668800
1999-07-06,3.484375,3.5,3.3125,3.320313,2.576715,55061600
1999-07-07,3.265625,3.265625,3.101563,3.125,2.425143,83711200
1999-07-08,3.132813,3.140625,3.046875,3.078125,2.388767,43104000
1999-07-09,3.078125,3.244141,3.070313,3.132813,2.431207,32493600
1999-07-12,3.203125,3.203125,3.132813,3.140625,2.437269,20899200
1999-07-13,3.15625,3.226563,3.125,3.203125,2.485772,20240800
1999-07-14,3.21875,3.320313,3.148438,3.3125,2.570652,22616800
1999-07-15,3.359375,3.40625,3.203125,3.230469,2.506993,23366400
1999-07-16,3.28125,3.335938,3.15625,3.171875,2.46152,19428800
1999-07-19,3.21875,3.21875,3.109375,3.125,2.425143,25786400
1999-07-20,3.125,3.179688,3.078125,3.109375,2.413018,17020800
1999-07-21,3.125,3.164063,3.09375,3.15625,2.449394,20839200
1999-07-22,3.148438,3.15625,2.976563,2.992188,2.322075,29379200
1999-07-23,3.125,3.25,3.109375,3.234375,2.510024,39912000
1999-07-26,3.226563,3.234375,3.078125,3.101563,2.406955,17649600
1999-07-27,3.132813,3.148438,3.0625,3.117188,2.419082,19068000
1999-07-28,3.109375,3.125,3.046875,3.070313,2.382704,9980000
1999-07-29,3.0625,3.0625,2.96875,3.0,2.328137,12874400
1999-07-30,3.0625,3.15625,2.898438,2.90625,2.255383,23625600
1999-08-02,2.9375,2.953125,2.867188,2.867188,2.22507,17553600
1999-08-03,2.898438,2.921875,2.804688,2.828125,2.194756,13664000
1999-08-04,2.84375,2.84375,2.726563,2.734375,2.122,17761600
1999-08-05,2.75,2.765625,2.671875,2.757813,2.140189,16357600
1999-08-06,2.757813,2.757813,2.617188,2.640625,2.049246,25339200
1999-08-09,2.703125,2.703125,2.59375,2.601563,2.018932,16416000
1999-08-10,2.601563,2.632813,2.484375,2.507813,1.946179,29923200
1999-08-11,2.570313,2.695313,2.53125,2.695313,2.091687,36143200
1999-08-12,2.742188,2.765625,2.570313,2.570313,1.99468,25706400
1999-08-13,2.617188,2.65625,2.507813,2.585938,2.006806,25072000
1999-08-16,2.640625,2.648438,2.53125,2.609375,2.024995,14850400
1999-08-17,2.625,2.632813,2.507813,2.554688,1.982555,31247200
1999-08-18,2.601563,2.664063,2.523438,2.578125,2.000744,22511200
1999-08-19,2.585938,2.617188,2.546875,2.5625,1.988618,11396000
1999-08-20,2.59375,2.609375,2.515625,2.5625,1.988618,12162400
1999-08-23,2.59375,2.6875,2.578125,2.6875,2.085623,17406400
1999-08-24,2.65625,2.796875,2.648438,2.71875,2.109875,34607200
1999-08-25,2.742188,2.742188,2.630859,2.695313,2.091687,19861600
1999-08-26,2.703125,2.75,2.679688,2.71875,2.109875,12321600
1999-08-27,2.796875,3.03125,2.765625,2.96875,2.303887,52357600
1999-08-30,2.984375,2.992188,2.765625,2.765625,2.146252,15308800
1999-08-31,2.789063,2.875,2.765625,2.859375,2.219006,16379200
1999-09-01,2.867188,2.921875,2.84375,2.882813,2.237195,12229600
1999-09-02,2.875,2.875,2.78125,2.78125,2.158378,10054400
1999-09-03,2.859375,2.90625,2.84375,2.90625,2.255383,13291200
1999-09-07,2.90625,2.953125,2.875,2.875,2.231132,10167200
1999-09-08,2.882813,2.890625,2.78125,2.78125,2.158378,8445600
1999-09-09,2.789063,2.8125,2.6875,2.75,2.134126,15986400
1999-09-10,2.78125,2.78125,2.685547,2.734375,2.122,14844800
1999-09-13,2.734375,2.796875,2.71875,2.75,2.134126,8329600
1999-09-14,2.765625,2.859375,2.757813,2.835938,2.200818,9141600
1999-09-15,2.875,2.875,2.71875,2.730469,2.118968,12156000
1999-09-16,2.734375,2.742188,2.648438,2.671875,2.073497,9458400
1999-09-17,2.75,2.859375,2.710938,2.75,2.134126,17914400
1999-09-20,2.734375,2.734375,2.601563,2.632813,2.043184,20396000
1999-09-21,2.617188,2.640625,2.554688,2.5625,1.988618,19104800
1999-09-22,2.585938,2.765625,2.578125,2.625,2.037121,29932000
1999-09-23,2.828125,2.992188,2.78125,2.875,2.231132,54956800
1999-09-24,2.882813,2.992188,2.78125,2.984375,2.316012,27675200
1999-09-27,2.984375,2.992188,2.851563,2.921875,2.267509,15695200
1999-09-28,2.90625,3.296875,2.898438,3.25,2.52215,61310400
1999-09-29,3.226563,3.320313,3.101563,3.117188,2.419082,31266400
1999-09-30,3.140625,3.1875,3.054688,3.097656,2.403924,12521600
1999-10-01,3.09375,3.09375,2.929688,2.996094,2.325107,19604000
1999-10-04,3.0,3.015625,2.875,2.90625,2.255383,21992000
1999-10-05,2.859375,2.914063,2.8125,2.820313,2.188693,19192800
1999-10-06,2.8125,3.0,2.804688,3.0,2.328137,31149600
1999-10-07,3.0625,3.070313,2.914063,2.945313,2.285697,22508000
1999-10-08,3.007813,3.046875,2.875,3.015625,2.340263,24288000
1999-10-11,3.007813,3.03125,2.90625,2.980469,2.312981,8793600
1999-10-12,2.992188,3.0,2.90625,2.914063,2.261446,11710400
1999-10-13,2.898438,2.960938,2.8125,2.824219,2.191723,14382400
1999-10-14,2.828125,2.859375,2.734375,2.828125,2.194756,13168000
1999-10-15,2.765625,2.828125,2.671875,2.75,2.134126,14258400
1999-10-18,2.75,2.78125,2.6875,2.695313,2.091687,12656800
1999-10-19,2.726563,2.75,2.6875,2.71875,2.109875,12396000
1999-10-20,2.75,2.867188,2.710938,2.820313,2.188693,19017600
1999-10-21,2.773438,2.9375,2.757813,2.9375,2.279634,19180000
1999-10-22,2.96875,3.054688,2.875,2.921875,2.267509,20408800
1999-10-25,2.945313,3.025391,2.90625,2.976563,2.30995,15472800
1999-10-26,2.992188,3.0625,2.96875,3.054688,2.370578,20453600
1999-10-27,3.054688,3.15625,3.007813,3.109375,2.413018,26791200
1999-10-28,3.125,3.257813,3.117188,3.25,2.52215,30860000
1999-10-29,3.273438,3.453125,3.234375,3.398438,2.637343,50058400
1999-11-01,3.359375,3.515625,3.328125,3.382813,2.625219,27204000
1999-11-02,3.414063,3.5,3.351563,3.382813,2.625219,20843200
1999-11-03,3.40625,3.429688,3.28125,3.328125,2.582778,22158400
1999-11-04,3.335938,3.375,3.234375,3.320313,2.576715,22279200
1999-11-05,3.507813,3.671875,3.5,3.59375,2.788915,45765600
1999-11-08,3.59375,3.648438,3.578125,3.617188,2.807104,22944800
1999-11-09,3.609375,3.695313,3.515625,3.632813,2.819229,17508000
1999-11-10,3.601563,3.65625,3.484375,3.539063,2.746475,10224800
1999-11-11,3.554688,3.625,3.484375,3.539063,2.746475,11172000
1999-11-12,3.539063,3.585938,3.492188,3.53125,2.740411,15735200
1999-11-15,3.539063,3.539063,3.46875,3.523438,2.734349,13021600
1999-11-16,3.523438,3.554688,3.414063,3.546875,2.752537,18130400
1999-11-17,3.53125,3.632813,3.523438,3.609375,2.801041,14755200
1999-11-18,3.65625,3.820313,3.625,3.765625,2.922298,33760000
1999-11-19,3.882813,3.882813,3.515625,3.546875,2.752537,32416000
1999-11-22,3.570313,3.59375,3.4375,3.46875,2.691909,12561600
1999-11-23,3.507813,3.515625,3.296875,3.375,2.619154,25327200
1999-11-24,3.359375,3.4375,3.25,3.4375,2.667658,15751200
1999-11-26,3.429688,3.4375,3.320313,3.34375,2.594903,4386400
1999-11-29,3.351563,3.40625,3.3125,3.335938,2.588841,15639200
1999-11-30,3.335938,3.40625,3.296875,3.320313,2.576715,12448000
1999-12-01,3.320313,3.390625,3.28125,3.320313,2.576715,11034400
1999-12-02,3.335938,3.476563,3.328125,3.460938,2.685846,20796000
1999-12-03,3.5625,3.640625,3.46875,3.476563,2.697972,22692000
1999-12-06,3.4375,3.554688,3.34375,3.367188,2.613092,13568800
1999-12-07,3.375,3.421875,3.34375,3.382813,2.625219,11990400
1999-12-08,3.375,3.382813,3.140625,3.226563,2.503961,17665600
1999-12-09,3.1875,3.21875,2.96875,3.007813,2.3342,32988800
1999-12-10,3.054688,3.195313,3.0,3.164063,2.455458,21704800
1999-12-13,3.164063,3.3125,3.109375,3.164063,2.455458,15261600
1999-12-14,3.179688,3.203125,3.0625,3.09375,2.400891,18475200
1999-12-15,3.09375,3.164063,3.085938,3.15625,2.449394,9096800
1999-12-16,3.132813,3.171875,3.054688,3.15625,2.449394,15336800
1999-12-17,3.34375,3.375,3.25,3.265625,2.534275,25403200
1999-12-20,3.257813,3.320313,3.164063,3.25,2.52215,10308000
1999-12-21,3.25,3.328125,3.070313,3.210938,2.491834,18798400
1999-12-22,3.148438,3.234375,3.070313,3.1875,2.473646,15609600
1999-12-23,3.195313,3.25,3.125,3.15625,2.449394,9007200
1999-12-27,3.125,3.203125,3.0625,3.109375,2.413018,10276800
1999-12-28,3.054688,3.15625,3.046875,3.148438,2.443332,10728000
1999-12-29,3.101563,3.117188,3.046875,3.085938,2.394829,9412800
1999-12-30,3.046875,3.101563,3.015625,3.015625,2.340263,12054400
1999-12-31,3.015625,3.101563,2.96875,3.03125,2.352389,13036800
2000-01-03,2.984375,3.085938,2.90625,3.082031,2.391797,24232000
2000-01-04,3.007813,3.109375,2.96875,2.984375,2.316012,21564800
2000-01-05,2.992188,3.078125,2.960938,3.023438,2.346326,28206400
2000-01-06,3.0,3.203125,3.0,3.132813,2.431207,30825600
2000-01-07,3.09375,3.125,3.03125,3.117188,2.419082,26044800
2000-01-10,3.234375,3.34375,3.226563,3.25,2.52215,29031200
2000-01-11,3.242188,3.257813,3.148438,3.15625,2.449394,19623200
2000-01-12,3.171875,3.21875,3.09375,3.164063,2.455458,17745600
2000-01-13,3.171875,3.40625,3.171875,3.390625,2.631282,21556000
2000-01-14,3.398438,3.445313,3.289063,3.304688,2.56459,22196800
2000-01-18,3.273438,3.328125,3.164063,3.257813,2.528212,10513600
2000-01-19,3.257813,3.328125,3.179688,3.1875,2.473646,15800800
2000-01-20,3.195313,3.21875,3.070313,3.132813,2.431207,18167200
2000-01-21,3.164063,3.171875,3.09375,3.121094,2.422112,11176000
2000-01-24,3.125,3.195313,2.890625,3.070313,2.382704,31140000
2000-01-25,3.039063,3.375,2.976563,3.25,2.52215,47650400
2000-01-26,3.367188,3.671875,3.34375,3.625,2.813166,75863200
2000-01-27,3.609375,3.640625,3.539063,3.609375,2.801041,37517600
2000-01-28,3.625,3.773438,3.617188,3.726563,2.891984,60170400
2000-01-31,3.742188,4.0,3.734375,4.0,3.104183,51054400
2000-02-01,3.96875,4.046875,3.929688,4.039063,3.134499,30592000
2000-02-02,4.03125,4.0625,3.859375,3.976563,3.085995,20413600
2000-02-03,3.984375,4.0,3.796875,3.929688,3.049618,20513600
2000-02-04,4.0625,4.34375,3.9375,4.296875,3.334572,51308800
2000-02-07,4.289063,4.3125,4.171875,4.28125,3.322445,19449600
2000-02-08,4.28125,4.375,4.257813,4.375,3.395201,21536000
2000-02-09,4.351563,4.359375,4.257813,4.3125,3.346698,17676000
2000-02-10,4.3125,4.335938,3.945313,4.0,3.104183,24207200
2000-02-11,3.984375,4.1875,3.984375,4.109375,3.189063,19193600
2000-02-14,4.171875,4.351563,4.109375,4.242188,3.292132,20843200
2000-02-15,4.242188,4.359375,4.046875,4.328125,3.358824,16425600
2000-02-16,4.328125,4.335938,4.265625,4.273438,3.316385,16617600
2000-02-17,4.296875,4.34375,4.25,4.328125,3.358824,11840800
2000-02-18,4.320313,4.375,4.0625,4.140625,3.213315,17745600
2000-02-22,4.109375,4.210938,4.039063,4.148438,3.219378,13170400
2000-02-23,4.117188,4.382813,4.09375,4.359375,3.383075,18372800
2000-02-24,4.359375,4.523438,4.210938,4.382813,3.401264,24721600
2000-02-25,4.351563,4.375,4.1875,4.21875,3.273944,9384000
2000-02-28,4.1875,4.265625,4.09375,4.257813,3.304257,13456000
2000-02-29,4.21875,4.429688,4.203125,4.390625,3.407326,13168000
2000-03-01,4.390625,4.476563,4.3125,4.34375,3.370949,10548000
2000-03-02,4.320313,4.320313,4.078125,4.15625,3.225441,13367200
2000-03-03,4.203125,4.71875,4.203125,4.648438,3.607401,28210400
2000-03-06,4.615234,4.617188,4.460938,4.484375,3.480081,11278400
2000-03-07,4.492188,4.515625,4.25,4.265625,3.310321,12872000
2000-03-08,4.257813,4.34375,4.140625,4.234375,3.28607,15707200
2000-03-09,4.21875,4.53125,4.125,4.515625,3.504332,13624800
2000-03-10,4.460938,4.5,4.328125,4.453125,3.455828,9488000
2000-03-13,4.320313,4.4375,4.28125,4.34375,3.370949,14124800
2000-03-14,4.373047,4.429688,4.171875,4.179688,3.243629,9474400
2000-03-15,4.15625,4.492188,4.15625,4.398438,3.413391,14703200
2000-03-16,4.398438,4.867188,4.398438,4.796875,3.722594,35879200
2000-03-17,4.6875,4.773438,4.546875,4.632813,3.595274,19867200
2000-03-20,4.5625,4.59375,4.375,4.398438,3.413391,10842400
2000-03-21,4.421875,4.878906,4.398438,4.875,3.783223,21850400
2000-03-22,4.796875,4.976563,4.6875,4.890625,3.79535,24861600
2000-03-23,4.828125,5.0,4.8125,4.921875,3.819601,18564800
2000-03-24,4.953125,5.0,4.695313,4.828125,3.746845,13520000
2000-03-27,4.851563,5.054688,4.84375,4.890625,3.79535,17021600
2000-03-28,4.90625,4.984375,4.6875,4.742188,3.680154,9432000
2000-03-29,4.765625,5.0,4.710938,4.960938,3.849915,12658400
2000-03-30,4.90625,5.210938,4.90625,4.96875,3.85598,25609600
2000-03-31,4.976563,5.65625,4.914063,5.601563,4.347067,36625600
2000-04-03,5.023438,5.28125,4.90625,5.179688,4.019676,35332000
2000-04-04,5.140625,5.4375,4.9375,5.429688,4.213687,39746400
2000-04-05,5.328125,5.328125,4.90625,4.945313,3.837791,25903200
2000-04-06,4.992188,5.03125,4.5625,4.695313,3.64378,19013600
2000-04-07,4.75,5.015625,4.75,5.007813,3.886294,18377600
2000-04-10,5.03125,5.039063,4.570313,4.578125,3.552835,13938400
2000-04-11,4.578125,4.875,4.46875,4.742188,3.680154,10528000
2000-04-12,4.746094,4.820313,4.671875,4.703125,3.649841,11848800
2000-04-13,4.710938,5.015625,4.695313,4.978516,3.863556,27032000
2000-04-14,4.867188,4.875,4.226563,4.398438,3.413391,20801600
2000-04-17,4.28125,4.570313,4.179688,4.515625,3.504332,19577600
2000-04-18,4.53125,4.703125,4.453125,4.679688,3.631653,12808800
2000-04-19,4.648438,4.867188,4.59375,4.65625,3.613465,16598400
2000-04-20,4.664063,4.75,4.5,4.679688,3.631653,8062400
2000-04-24,4.625,5.078125,4.609375,4.992188,3.874166,15964000
2000-04-25,4.8125,4.921875,4.375,4.773438,3.704407,29955200
2000-04-26,4.714844,4.726563,4.5625,4.640625,3.601337,18652000
2000-04-27,4.507813,4.640625,4.429688,4.632813,3.595274,22625600
2000-04-28,4.210938,4.257813,3.75,3.779297,2.932908,131648000
2000-05-01,3.875,3.914063,3.765625,3.867188,3.001115,59110400
2000-05-02,4.023438,4.1875,3.976563,3.992188,3.098121,32888000
2000-05-03,4.015625,4.015625,3.875,3.976563,3.085995,19873600
2000-05-04,3.960938,4.234375,3.953125,4.179688,3.243629,24694400
2000-05-05,4.117188,4.21875,3.982422,4.210938,3.267881,17266400
2000-05-08,4.203125,4.203125,4.09375,4.125,3.201189,13504800
2000-05-09,4.140625,4.1875,4.015625,4.171875,3.237566,12227200
2000-05-10,4.15625,4.203125,4.03125,4.070313,3.158749,10658400
2000-05-11,4.070313,4.1875,3.992188,4.15625,3.225441,10589600
2000-05-12,4.125,4.140625,4.007813,4.070313,3.158749,6435200
2000-05-15,3.867188,4.078125,3.6875,4.0625,3.152686,32682400
2000-05-16,4.234375,4.25,4.085938,4.15625,3.225441,18169600
2000-05-17,4.078125,4.21875,4.046875,4.054688,3.146624,12980000
2000-05-18,4.070313,4.09375,3.835938,3.835938,2.976864,7735200
2000-05-19,3.757813,3.84375,3.75,3.765625,2.922298,10980000
2000-05-22,3.75,3.75,3.5,3.734375,2.898047,15147200
2000-05-23,3.734375,3.804688,3.539063,3.539063,2.746475,11849600
2000-05-24,3.632813,3.90625,3.617188,3.875,3.007177,20748000
2000-05-25,3.875,3.984375,3.71875,3.734375,2.898047,10899200
2000-05-26,3.796875,3.875,3.601563,3.640625,2.825293,7568000
2000-05-30,3.703125,4.132813,3.703125,4.132813,3.207252,15240800
2000-05-31,4.101563,4.375,4.070313,4.25,3.298195,25138400
2000-06-01,4.265625,4.367188,4.195313,4.3125,3.346698,14414400
2000-06-02,4.375,4.613281,4.351563,4.601563,3.571024,18244800
2000-06-05,4.5625,4.78125,4.429688,4.453125,3.455828,15199200
2000-06-06,4.875,4.9375,4.679688,4.6875,3.637713,80343200
2000-06-07,4.65625,4.671875,4.0,4.320313,3.352761,295411200
2000-06-08,4.320313,4.462891,4.3125,4.414063,3.425515,40236000
2000-06-09,4.46875,4.5625,4.375,4.46875,3.467954,12570400
2000-06-12,4.472656,4.476563,4.226563,4.234375,3.28607,16373600
2000-06-13,4.265625,4.601563,4.25,4.492188,3.486144,13188800
2000-06-14,4.5,4.505859,4.304688,4.398438,3.413391,8879200
2000-06-15,4.40625,4.453125,4.304688,4.335938,3.364886,7989600
2000-06-16,4.476563,4.484375,4.34375,4.359375,3.383075,9588800
2000-06-19,4.367188,4.40625,4.320313,4.390625,3.407326,7847200
2000-06-20,4.375,4.46875,4.28125,4.4375,3.443703,9499200
2000-06-21,4.4375,4.59375,4.4375,4.523438,3.510396,11316800
2000-06-22,4.515625,4.609375,4.460938,4.476563,3.474018,10972800
2000-06-23,4.515625,4.53125,4.40625,4.414063,3.425515,8563200
2000-06-26,4.390625,4.53125,4.375,4.53125,3.516458,8988800
2000-06-27,4.5,4.773438,4.484375,4.6875,3.637713,21997600
2000-06-28,4.6875,4.820313,4.664063,4.773438,3.704407,15008800
2000-06-29,4.757813,4.765625,4.671875,4.734375,3.674093,14005600
2000-06-30,4.742188,4.867188,4.736328,4.773438,3.704407,19087200
2000-07-03,4.75,4.851563,4.734375,4.8125,3.73472,4152800
2000-07-05,4.820313,4.875,4.710938,4.789063,3.71653,9477600
2000-07-06,4.820313,4.84375,4.5625,4.757813,3.69228,24504000
2000-07-07,4.867188,5.25,4.84375,5.226563,4.056052,43858400
2000-07-10,5.171875,5.34375,4.96875,4.96875,3.85598,27056000
2000-07-11,4.9375,5.101563,4.929688,4.992188,3.874166,10144000
2000-07-12,4.96875,5.140625,4.96875,5.039063,3.910543,11012800
2000-07-13,5.0,5.015625,4.9375,5.0,3.880229,9336800
2000-07-14,4.992188,5.015625,4.953125,5.0,3.880229,7544000
2000-07-17,4.960938,5.015625,4.953125,4.976563,3.862042,6392000
2000-07-18,4.96875,5.101563,4.953125,4.96875,3.85598,12171200
2000-07-19,4.953125,5.03125,4.953125,4.96875,3.85598,8169600
2000-07-20,4.988281,5.109375,4.984375,5.0,3.880229,11516800
2000-07-21,4.976563,5.054688,4.96875,4.992188,3.874166,14138400
2000-07-24,5.0,5.046875,4.921875,4.964844,3.852946,11320000
2000-07-25,4.914063,4.9375,4.632813,4.820313,3.740784,42159200
2000-07-26,4.78125,4.789063,4.679688,4.710938,3.655904,20628800
2000-07-27,4.710938,4.757813,4.492188,4.515625,3.504332,29740800
2000-07-28,4.625,4.984375,4.609375,4.625,3.589213,21852000
2000-07-31,4.640625,4.890625,4.578125,4.6875,3.637713,11788800
2000-08-01,4.683594,4.796875,4.679688,4.742188,3.680154,9661600
2000-08-02,4.75,5.007813,4.742188,4.90625,3.807475,11322400
2000-08-03,4.859375,5.03125,4.835938,5.007813,3.886294,12997600
2000-08-04,5.015625,5.242188,5.0,5.210938,4.043926,19534400
2000-08-07,5.171875,5.375,5.101563,5.351563,4.153058,24337600
2000-08-08,5.28125,5.414063,5.25,5.359375,4.15912,17934400
2000-08-09,5.335938,5.453125,5.328125,5.375,4.171246,16178400
2000-08-10,5.351563,5.515625,5.328125,5.359375,4.15912,22708000
2000-08-11,5.359375,5.363281,5.195313,5.335938,4.140934,15380000
2000-08-14,5.34375,5.351563,5.148438,5.242188,4.068181,12744000
2000-08-15,5.21875,5.226563,5.0625,5.09375,3.952985,10412800
2000-08-16,5.054688,5.179688,4.828125,5.054688,3.922669,22195200
2000-08-17,4.953125,4.960938,4.71875,4.78125,3.710471,27787200
2000-08-18,4.75,4.753906,4.523438,4.578125,3.552835,31872000
2000-08-21,4.59375,4.703125,4.554688,4.65625,3.613465,12217600
2000-08-22,4.671875,4.804688,4.664063,4.6875,3.637713,11711200
2000-08-23,4.582031,4.585938,4.453125,4.476563,3.474018,41151200
2000-08-24,4.484375,4.515625,4.4375,4.515625,3.504332,12645600
2000-08-25,4.523438,4.632813,4.4375,4.46875,3.467954,10297600
2000-08-28,4.476563,4.5625,4.445313,4.507813,3.498269,9989600
2000-08-29,4.539063,4.546875,4.320313,4.390625,3.407326,15006400
2000-08-30,4.390625,4.671875,4.390625,4.585938,3.558898,19828000
2000-08-31,4.59375,4.695313,4.507813,4.578125,3.552835,9632000
2000-09-01,4.78125,4.9375,4.703125,4.710938,3.655904,14924000
2000-09-05,4.753906,4.851563,4.6875,4.703125,3.649841,7419200
2000-09-06,4.8125,4.8125,4.609375,4.617188,3.58315,12783200
2000-09-07,4.65625,4.71875,4.59375,4.703125,3.649841,6658400
2000-09-08,4.65625,4.671875,4.53125,4.53125,3.516458,6394400
2000-09-11,4.542969,4.648438,4.484375,4.546875,3.528584,8928000
2000-09-12,4.578125,4.71875,4.570313,4.671875,3.625589,7355200
2000-09-13,4.6875,4.921875,4.679688,4.867188,3.777162,14172800
2000-09-14,4.859375,4.859375,4.6875,4.742188,3.680154,12324000
2000-09-15,4.859375,4.890625,4.75,4.84375,3.758971,19728800
2000-09-18,4.734375,4.804688,4.578125,4.689453,3.63923,8418400
2000-09-19,4.703125,4.796875,4.570313,4.703125,3.649841,9800000
2000-09-20,4.648438,4.765625,4.53125,4.734375,3.674093,10300000
2000-09-21,4.710938,4.859375,4.65625,4.828125,3.746845,10904800
2000-09-22,4.796875,4.960938,4.796875,4.890625,3.79535,9906400
2000-09-25,4.84375,5.023438,4.828125,4.992188,3.874166,11791200
2000-09-26,4.96875,5.046875,4.882813,4.9375,3.831727,8460800
2000-09-27,4.914063,5.015625,4.75,4.984375,3.868103,12504800
2000-09-28,5.007813,5.210938,5.0,5.132813,3.983299,13140000
2000-09-29,5.171875,5.21875,4.96875,5.007813,3.886294,10564000
2000-10-02,5.015625,5.0625,4.796875,5.046875,3.916606,13757600
2000-10-03,5.078125,5.140625,4.890625,4.9375,3.831727,10519200
2000-10-04,4.960938,5.109375,4.953125,5.09375,3.952985,10004000
2000-10-05,5.03125,5.296875,5.0,5.125,3.977235,16740000
2000-10-06,5.195313,5.296875,4.96875,5.023438,3.898418,10987200
2000-10-09,5.015625,5.148438,4.96875,5.0625,3.928732,8897600
2000-10-10,5.078125,5.179688,4.984375,5.070313,3.934796,9776000
2000-10-11,4.96875,5.164063,4.96875,5.007813,3.886294,9331200
2000-10-12,5.007813,5.007813,4.59375,4.789063,3.71653,14966400
2000-10-13,4.726563,4.9375,4.640625,4.90625,3.807475,12576800
2000-10-16,4.828125,5.125,4.796875,5.070313,3.934796,11672000
2000-10-17,5.132813,5.15625,4.882813,4.96875,3.85598,8452000
2000-10-18,4.921875,5.132813,4.78125,5.039063,3.910543,13180000
2000-10-19,5.039063,5.21875,4.890625,5.125,3.977235,15779200
2000-10-20,5.007813,5.117188,5.007813,5.039063,3.910543,8728000
2000-10-23,5.03125,5.148438,4.953125,5.0,3.880229,9466400
2000-10-24,5.101563,5.1875,5.015625,5.046875,3.916606,8204800
2000-10-25,5.085938,5.25,5.046875,5.085938,3.946922,13367200
2000-10-26,5.109375,5.132813,4.796875,5.125,3.977235,20257600
2000-10-27,4.835938,5.0,4.6875,4.96875,3.85598,30675200
2000-10-30,4.992188,5.25,4.929688,5.203125,4.037863,17304800
2000-10-31,5.226563,5.609375,5.226563,5.585938,4.334944,41275200
2000-11-01,5.539063,5.648438,5.375,5.570313,4.322819,33812000
2000-11-02,5.585938,5.625,5.46875,5.625,4.365257,20412800
2000-11-03,5.632813,5.914063,5.625,5.851563,4.541081,40005600
2000-11-06,5.890625,5.992188,5.765625,5.84375,4.535018,22116800
2000-11-07,5.804688,5.898438,5.75,5.882813,4.565333,19873600
2000-11-08,5.875,5.875,5.570313,5.601563,4.347067,14448800
2000-11-09,5.550781,5.632813,5.40625,5.601563,4.347067,13647200
2000-11-10,5.515625,5.742188,5.5,5.5625,4.316756,11436000
2000-11-13,5.515625,5.648438,5.4375,5.546875,4.304629,20224800
2000-11-14,5.570313,5.882813,5.554688,5.882813,4.565333,19925600
2000-11-15,5.875,6.03125,5.84375,5.945313,4.613835,12563200
2000-11-16,5.914063,5.929688,5.671875,5.78125,4.486514,17789600
2000-11-17,5.65625,6.101563,5.5625,5.992188,4.650214,33911200
2000-11-20,5.929688,6.351563,5.898438,6.234375,4.838162,51668000
2000-11-21,5.96875,6.007813,5.757813,5.929688,4.60171,31701600
2000-11-22,5.84375,6.15625,5.8125,6.085938,4.722967,25408000
2000-11-24,6.09375,6.117188,5.96875,6.0,4.656274,5340800
2000-11-27,5.960938,5.96875,5.476563,5.632813,4.371321,27276000
2000-11-28,5.578125,5.765625,5.539063,5.566406,4.319788,20408000
2000-11-29,5.640625,5.742188,5.578125,5.685547,4.412246,23116800
2000-11-30,5.625,5.78125,5.59375,5.695313,4.419826,22667200
2000-12-01,5.78125,5.796875,5.46875,5.53125,4.292504,18218400
2000-12-04,5.523438,5.671875,5.382813,5.609375,4.353132,22654400
2000-12-05,5.617188,5.828125,5.539063,5.78125,4.486514,18751200
2000-12-06,5.71875,5.8125,5.664063,5.75,4.462264,19652800
2000-12-07,5.6875,5.875,5.65625,5.851563,4.541081,13208000
2000-12-08,5.875,5.875,5.71875,5.859375,4.547144,14835200
2000-12-11,5.84375,5.851563,5.460938,5.507813,4.274316,25209600
2000-12-12,5.492188,5.742188,5.4375,5.617188,4.359194,14096000
2000-12-13,5.65625,5.703125,5.492188,5.507813,4.274316,11433600
2000-12-14,5.53125,5.578125,5.429688,5.445313,4.225812,14220000
2000-12-15,5.421875,5.4375,5.171875,5.234375,4.062115,32459200
2000-12-18,5.273438,5.507813,5.203125,5.445313,4.225812,16646400
2000-12-19,5.460938,5.742188,5.453125,5.640625,4.377384,19551200
2000-12-20,5.601563,5.609375,5.445313,5.5,4.268251,21628800
2000-12-21,5.5,5.75,5.453125,5.617188,4.359194,16499200
2000-12-22,5.671875,5.734375,5.53125,5.65625,4.389511,14335200
2000-12-26,5.664063,5.6875,5.53125,5.625,4.365257,8388800
2000-12-27,5.570313,5.640625,5.507813,5.53125,4.292504,19945600
2000-12-28,5.507813,5.578125,5.445313,5.546875,4.304629,15307200
2000-12-29,5.5625,5.648438,5.492188,5.53125,4.292504,11246400
2001-01-02,5.490234,5.523438,5.164063,5.257813,4.080304,16438400
2001-01-03,5.25,5.53125,5.085938,5.40625,4.195498,24014400
2001-01-04,5.351563,5.359375,5.046875,5.140625,3.98936,24139200
2001-01-05,5.304688,5.398438,5.210938,5.21875,4.049989,28048000
2001-01-08,5.15625,5.367188,5.15625,5.304688,4.116681,15412000
2001-01-09,5.320313,5.40625,5.210938,5.21875,4.049989,8844800
2001-01-10,5.15625,5.539063,5.125,5.5,4.268251,20512000
2001-01-11,5.4375,5.578125,5.4375,5.539063,4.298566,12037600
2001-01-12,5.460938,5.59375,5.445313,5.59375,4.341008,16648000
2001-01-16,5.53125,5.703125,5.53125,5.601563,4.347067,11405600
2001-01-17,5.617188,5.703125,5.546875,5.601563,4.347067,11756000
2001-01-18,5.664063,5.726563,5.609375,5.679688,4.407699,12414400
2001-01-19,5.632813,5.84375,5.609375,5.789063,4.492578,15804800
2001-01-22,5.8125,5.828125,5.59375,5.65625,4.389511,11187200
2001-01-23,5.632813,5.820313,5.625,5.796875,4.498641,9845600
2001-01-24,5.8125,5.828125,5.34375,5.421875,4.207623,24792800
2001-01-25,5.445313,5.492188,5.226563,5.351563,4.153058,19751200
2001-01-26,5.570313,5.726563,5.5625,5.703125,4.425885,22613600
2001-01-29,5.710938,6.171875,5.6875,6.15625,4.777534,46998400
2001-01-30,6.085938,6.109375,5.90625,6.09375,4.729029,18477600
2001-01-31,6.085938,6.257813,6.085938,6.242188,4.844225,31927200
2001-02-01,6.171875,6.210938,6.03125,6.132813,4.759343,20617600
2001-02-02,6.046875,6.109375,5.953125,5.984375,4.64415,23588000
2001-02-05,5.976563,6.0625,5.789063,5.992188,4.650214,16599200
2001-02-06,6.0,6.25,5.976563,6.234375,4.838162,27388000
2001-02-07,6.140625,6.257813,6.132813,6.234375,4.838162,14171200
2001-02-08,6.234375,6.414063,6.023438,6.078125,4.716902,27500000
2001-02-09,6.015625,6.148438,5.976563,6.039063,4.686591,11520000
2001-02-12,6.039063,6.265625,6.039063,6.25,4.850285,13576800
2001-02-13,6.195313,6.351563,6.078125,6.078125,4.716902,17178400
2001-02-14,6.09375,6.164063,5.9375,5.984375,4.64415,18196800
2001-02-15,6.015625,6.179688,6.0,6.15625,4.777534,11702400
2001-02-16,6.0625,6.21875,6.03125,6.117188,4.74722,8581600
2001-02-20,6.15625,6.28125,6.03125,6.039063,4.686591,14636000
2001-02-21,5.992188,6.164063,5.859375,5.984375,4.64415,19056000
2001-02-22,6.046875,6.078125,5.84375,5.921875,4.595644,12880000
2001-02-23,5.921875,6.0,5.78125,5.960938,4.625961,18066400
2001-02-26,5.960938,6.0625,5.953125,5.976563,4.638087,14198400
2001-02-27,5.96875,6.101563,5.9375,6.03125,4.680527,16296000
2001-02-28,6.046875,6.0625,5.921875,5.953125,4.619898,20444800
2001-03-01,5.9375,6.0,5.789063,5.945313,4.613835,19032000
2001-03-02,6.0,6.132813,5.9375,5.9375,4.607773,45720800
2001-03-05,5.9375,5.945313,5.757813,5.835938,4.528955,13332800
2001-03-06,5.851563,5.90625,5.78125,5.84375,4.535018,15170400
2001-03-07,5.851563,5.882813,5.736328,5.773438,4.480452,16062400
2001-03-08,5.796875,5.953125,5.765625,5.945313,4.613835,18649600
2001-03-09,5.945313,5.96875,5.851563,5.890625,4.571394,10895200
2001-03-12,5.859375,5.867188,5.59375,5.617188,4.359194,18232800
2001-03-13,5.65625,5.65625,5.3125,5.59375,4.341008,26437600
2001-03-14,5.46875,5.554688,5.328125,5.40625,4.195498,17613600
2001-03-15,5.484375,5.546875,5.390625,5.460938,4.237936,12659200
2001-03-16,5.326172,5.5,5.304688,5.476563,4.250064,20744800
2001-03-19,5.476563,5.570313,5.445313,5.539063,4.298566,14292800
2001-03-20,5.554688,5.65625,5.40625,5.40625,4.195498,18596800
2001-03-21,5.414063,5.421875,5.109375,5.117188,3.971173,25528000
2001-03-22,5.21875,5.226563,4.820313,5.007813,3.886294,37176800
2001-03-23,5.09375,5.15625,4.929688,5.109375,3.965109,23750400
2001-03-26,5.171875,5.3125,5.148438,5.203125,4.037863,23172000
2001-03-27,5.265625,5.28125,5.03125,5.085938,3.946922,24633600
2001-03-28,5.070313,5.195313,5.023438,5.148438,3.995424,19444000
2001-03-29,5.140625,5.40625,5.0625,5.242188,4.068181,26839200
2001-03-30,5.257813,5.445313,5.242188,5.304688,4.116681,22817600
2001-04-02,5.320313,5.445313,5.3125,5.375,4.171246,16204000
2001-04-03,5.34375,5.398438,5.203125,5.21875,4.049989,19647200
2001-04-04,5.15625,5.203125,5.0625,5.117188,3.971173,26589600
2001-04-05,5.195313,5.265625,5.007813,5.117188,3.971173,24699200
2001-04-06,5.023438,5.023438,4.539063,4.65625,3.613465,69001600
2001-04-09,4.6875,4.845,4.675,4.82875,3.747333,39734400
2001-04-10,4.875,5.04625,4.8625,5.0,3.880229,25829600
2001-04-11,5.05125,5.19375,5.0,5.03125,3.904482,24724800
2001-04-12,4.88125,4.935,4.6775,4.7475,3.684278,40323200
2001-04-16,4.755,4.96875,4.75375,4.82125,3.741512,17379200
2001-04-17,4.8175,4.9375,4.78125,4.8725,3.781284,11406400
2001-04-18,4.92625,5.255,4.88125,5.18875,4.026707,25098400
2001-04-19,5.18375,5.24125,5.05,5.16,4.004394,17739200
2001-04-20,5.07375,5.125,4.95875,5.02875,3.902541,15711200
2001-04-23,5.03625,5.1225,4.865,4.875,3.783223,16105600
2001-04-24,4.91875,4.91875,4.70625,4.71375,3.658087,26670400
2001-04-25,4.7625,5.0075,4.70625,4.96625,3.854036,21449600
2001-04-26,5.03625,5.1,4.9375,4.96,3.849187,17641600
2001-04-27,4.625,4.695,4.5875,4.645,3.604732,111773600
2001-04-30,4.7475,4.9375,4.625,4.8375,3.754122,28308000
2001-05-01,4.8375,5.035,4.8,5.005,3.88411,24913600
2001-05-02,5.03,5.04,4.8075,4.9275,3.823966,18270400
2001-05-03,4.89,4.895,4.725,4.7375,3.676518,16839600
2001-05-04,4.525,4.75,4.5,4.7475,3.684278,26890400
2001-05-07,4.7475,4.8175,4.6625,4.7175,3.660997,13495200
2001-05-08,4.815,4.815,4.54,4.6475,3.606674,27590800
2001-05-09,4.645,4.7575,4.6,4.675,3.628014,13080800
2001-05-10,4.6875,4.7375,4.6275,4.6525,3.610553,11176400
2001-05-11,4.69,4.7725,4.6425,4.7275,3.668757,13471600
2001-05-14,4.725,4.88,4.65,4.83,3.748301,20039600
2001-05-15,4.78,5.0,4.775,4.885,3.790985,18256400
2001-05-16,4.86,5.03,4.775,5.005,3.88411,17761200
2001-05-17,5.0,5.2475,5.0,5.1825,4.021859,22518800
2001-05-18,5.1825,5.215,5.0425,5.175,4.016037,12053600
2001-05-21,5.165,5.2825,5.08,5.275,4.093643,14990800
2001-05-22,5.29,5.3825,5.2325,5.3,4.113043,16757200
2001-05-23,5.275,5.295,4.9925,5.0225,3.897691,19695200
2001-05-24,5.01,5.095,4.9125,5.095,3.953954,14564800
2001-05-25,5.1025,5.15,4.9575,5.0975,3.955893,6543200
2001-05-29,5.1,5.1875,4.9375,4.9675,3.855008,7977600
2001-05-30,4.9325,5.0875,4.9125,5.0225,3.897691,18268000
2001-05-31,5.025,5.025,4.75,4.88,3.787103,21777200
2001-06-01,5.0,5.025,4.7375,4.8975,3.800687,17626400
2001-06-04,4.905,4.925,4.7625,4.7975,3.723079,9192400
2001-06-05,4.805,4.975,4.7925,4.925,3.822025,12728800
2001-06-06,4.9125,4.92,4.7475,4.805,3.7289,11678800
2001-06-07,4.8125,4.95,4.75,4.85,3.763823,8780800
2001-06-08,4.865,4.865,4.74,4.76,3.69398,7491600
2001-06-11,4.77,4.8725,4.76,4.805,3.7289,8884000
2001-06-12,4.7425,4.925,4.7325,4.8525,3.765762,9898800
2001-06-13,4.875,5.025,4.85,4.89,3.794863,12497600
2001-06-14,4.875,4.945,4.7875,4.7975,3.723079,9846800
2001-06-15,4.8125,4.99,4.75,4.885,3.790985,14706400
2001-06-18,4.8975,4.9975,4.85,4.925,3.822025,10194000
2001-06-19,4.9775,5.1225,4.9575,5.0825,3.944253,16414000
2001-06-20,5.065,5.27,5.0625,5.2425,4.068419,15941600
2001-06-21,5.2225,5.8275,5.215,5.7125,4.433164,48006000
2001-06-22,5.65,5.675,5.41,5.51,4.276013,18416400
2001-06-25,5.5025,5.6025,5.48,5.5425,4.301234,11852800
2001-06-26,5.44,5.5325,5.4,5.4725,4.246911,8469200
2001-06-27,5.5025,5.55,5.3875,5.4825,4.254671,11855200
2001-06-28,5.525,5.7875,5.505,5.6625,4.394358,15813200
2001-06-29,5.5625,5.78,5.4625,5.75,4.462264,14779600
2001-07-02,5.6225,5.725,5.5125,5.6925,4.41764,16509200
2001-07-03,5.7125,5.7125,5.46,5.4975,4.266313,10766800
2001-07-05,5.4875,5.5675,5.45,5.48,4.25273,12316800
2001-07-06,5.2325,5.2325,5.0,5.12,3.973355,37121200
2001-07-09,5.13,5.2675,5.11,5.235,4.062599,19174400
2001-07-10,5.255,5.255,5.09,5.1075,3.963654,26614000
2001-07-11,5.0925,5.2375,5.05,5.1725,4.014096,23080000
2001-07-12,5.225,5.265,5.1375,5.175,4.016037,24791600
2001-07-13,5.155,5.1675,5.075,5.125,3.977235,20598000
2001-07-16,5.125,5.15,5.0125,5.0325,3.905451,16228400
2001-07-17,5.035,5.0625,4.9625,5.015,3.891869,14500400
2001-07-18,5.05,5.05,4.805,4.8875,3.792925,16767200
2001-07-19,4.9525,5.0125,4.84,4.86,3.771582,11521600
2001-07-20,4.865,5.1125,4.85,5.0625,3.928732,15786000
2001-07-23,5.0725,5.145,4.8925,4.92,3.818146,8145600
2001-07-24,4.9325,5.1175,4.8525,4.9625,3.851128,10640000
2001-07-25,5.0075,5.0075,4.83,4.9025,3.804564,14288800
2001-07-26,4.915,4.915,4.73,4.75,3.686217,17114800
2001-07-27,4.5575,4.75,4.5125,4.6875,3.637713,28154000
2001-07-30,4.705,4.7075,4.56,4.6,3.56981,12901200
2001-07-31,4.6175,4.645,4.475,4.51,3.499967,19498400
2001-08-01,4.5325,4.6375,4.5,4.6025,3.571751,20592800
2001-08-02,4.625,4.6375,4.54,4.615,3.581453,11591600
2001-08-03,4.5975,4.6125,4.365,4.46,3.461165,21498400
2001-08-06,4.555,4.555,4.375,4.38,3.39908,12118000
2001-08-07,4.42,4.55,4.375,4.4675,3.466985,14546400
2001-08-08,4.4475,4.5225,4.3825,4.4,3.414603,16750800
2001-08-09,4.3925,4.575,4.39,4.54,3.523249,16073200
2001-08-10,4.54,4.625,4.4725,4.49,3.484446,16063200
2001-08-13,4.5075,4.6375,4.4875,4.5825,3.55623,9728800
2001-08-14,4.6175,4.6275,4.5,4.5025,3.494145,11083200
2001-08-15,4.505,4.5725,4.4375,4.4475,3.451464,10892400
2001-08-16,4.4375,4.52,4.37,4.52,3.507727,12278800
2001-08-17,4.445,4.5575,4.385,4.49,3.484446,11326400
2001-08-20,4.4975,4.71,4.49,4.675,3.628014,11989200
2001-08-21,4.665,4.7725,4.625,4.71,3.655177,12681200
2001-08-22,4.69,4.725,4.6125,4.6975,3.645475,12474000
2001-08-23,4.6675,4.7375,4.6375,4.675,3.628014,13543600
2001-08-24,4.66,4.75,4.625,4.6375,3.598913,16130000
2001-08-27,4.64,4.6475,4.585,4.6275,3.591152,12818400
2001-08-28,4.6325,4.6525,4.425,4.46,3.461165,15548800
2001-08-29,4.4775,4.51,4.3625,4.37,3.39132,15358400
2001-08-30,4.3825,4.4975,4.35,4.3625,3.3855,22136800
2001-08-31,4.23,4.41,4.2,4.2175,3.272974,31194800
2001-09-04,4.215,4.33,4.115,4.12,3.197309,19710400
2001-09-05,4.12,4.2175,4.0375,4.155,3.22447,18485200
2001-09-06,4.1175,4.13,3.945,4.06,3.150746,26344000
2001-09-07,4.04,4.21,4.0125,4.03,3.127465,16452800
2001-09-10,3.9975,4.195,3.985,4.1125,3.191489,19955600
2001-09-17,3.875,4.02,3.85,3.8775,3.009119,31301600
2001-09-18,3.89,3.97,3.7925,3.9,3.026579,14057600
2001-09-19,3.9125,4.0925,3.7525,3.825,2.968375,23753200
2001-09-20,3.7825,3.805,3.61,3.6675,2.846149,35646000
2001-09-21,3.445,3.63,3.365,3.57,2.770483,39418400
2001-09-24,3.6475,3.785,3.59,3.7425,2.904351,28482400
2001-09-25,3.765,3.7925,3.57,3.7625,2.919873,19338800
2001-09-26,3.75,3.7575,3.49,3.5,2.716161,17910000
2001-09-27,3.5125,3.6825,3.41,3.6325,2.818987,13192400
2001-09-28,3.695,3.8025,3.605,3.735,2.898531,15286400
2001-10-01,3.7,3.745,3.54,3.7,2.871369,12856400
2001-10-02,3.6375,3.7725,3.5675,3.64,2.824808,19926400
2001-10-03,3.63,3.985,3.6025,3.915,3.038218,16256000
2001-10-04,3.9625,4.045,3.7,3.7675,2.923752,38448400
2001-10-05,4.1025,4.32,4.0075,4.24,3.290434,40668800
2001-10-08,4.1775,4.3125,4.1475,4.2675,3.311776,11134800
2001-10-09,4.2525,4.28,4.0875,4.11,3.189549,10286400
2001-10-10,4.16,4.3325,4.12,4.1975,3.257453,11255200
2001-10-11,4.23,4.265,4.1275,4.255,3.302075,16421600
2001-10-12,4.1875,4.1875,3.8375,4.0,3.104183,25874400
2001-10-15,3.9725,4.1125,3.9175,4.1075,3.187608,12568800
2001-10-16,4.1375,4.27,4.0875,4.2175,3.272974,13238400
2001-10-17,4.3125,4.325,3.95,3.9725,3.082841,18205200
2001-10-18,3.96,4.14,3.8875,4.075,3.162387,14733200
2001-10-19,4.04,4.25,4.03,4.1525,3.22253,13813200
2001-10-22,4.185,4.3425,4.12,4.3025,3.338936,11846800
2001-10-23,4.35,4.4,4.2375,4.3,3.336996,17464000
2001-10-24,4.31,4.4375,4.2825,4.345,3.371919,16976400
2001-10-25,4.3225,4.475,4.21,4.4525,3.455343,15873200
2001-10-26,4.42,4.4875,4.36,4.465,3.465046,9687600
2001-10-29,4.4375,4.45,4.2125,4.2375,3.288494,12180400
2001-10-30,4.19,4.375,4.0925,4.3325,3.362218,16934000
2001-10-31,4.3425,4.4,4.2225,4.28,3.321477,12156400
2001-11-01,4.2875,4.3825,4.2325,4.3225,3.354459,13973200
2001-11-02,4.35,4.66,4.325,4.4725,3.470865,25409200
2001-11-05,4.565,4.6675,4.5175,4.65,3.608615,16546400
2001-11-06,4.5775,4.8625,4.5625,4.8175,3.738601,19555600
2001-11-07,4.825,4.8875,4.67,4.75,3.686217,13864800
2001-11-08,4.76,4.85,4.625,4.72,3.662936,9529200
2001-11-09,4.755,4.7975,4.695,4.7575,3.692039,10427600
2001-11-12,4.7775,4.7975,4.525,4.775,3.705619,8524800
2001-11-13,4.7825,4.8375,4.6425,4.8275,3.746361,11255200
2001-11-14,4.83,4.875,4.7,4.78,3.709501,14279200
2001-11-15,4.765,4.8125,4.7325,4.7925,3.7192,11527600
2001-11-16,4.5125,4.5625,4.2875,4.375,3.395201,79164000
2001-11-19,4.3875,4.3925,4.2675,4.3475,3.373861,22384400
2001-11-20,4.35,4.425,4.2875,4.345,3.371919,17835200
2001-11-21,4.3525,4.4425,4.285,4.3275,3.358338,12976000
2001-11-23,4.3275,4.3525,4.3,4.3275,3.358338,2713200
2001-11-26,4.36,4.3725,4.2725,4.3425,3.36998,15608000
2001-11-27,4.3125,4.3675,4.2625,4.2975,3.335057,17587600
2001-11-28,4.2675,4.335,4.1875,4.2275,3.280734,15805200
2001-11-29,4.25,4.255,4.17,4.225,3.278794,14431600
2001-11-30,4.2675,4.4425,4.2275,4.43,3.437884,23841600
2001-12-03,4.4075,4.7275,4.4,4.62,3.585332,33618000
2001-12-04,4.63,4.925,4.6275,4.915,3.814266,27789600
2001-12-05,4.915,4.9925,4.86,4.9775,3.862768,28917600
2001-12-06,4.965,4.9675,4.865,4.885,3.790985,13640000
2001-12-07,4.865,4.89,4.69,4.7375,3.676518,13612400
2001-12-10,4.7275,4.8475,4.6875,4.78,3.709501,13020000
2001-12-11,4.8125,4.9025,4.74,4.7575,3.692039,9232800
2001-12-12,4.74,4.74,4.5475,4.685,3.635775,18997200
2001-12-13,4.595,4.7375,4.565,4.6775,3.629955,15620800
2001-12-14,4.65,4.895,4.65,4.8025,3.726958,14090000
2001-12-17,4.8025,4.9125,4.8,4.88,3.787103,12110800
2001-12-18,4.7475,4.88,4.695,4.8775,3.785164,12603200
2001-12-19,4.8325,4.85,4.6875,4.775,3.705619,10424400
2001-12-20,4.75,4.7625,4.595,4.6025,3.571751,11459200
2001-12-21,4.625,4.785,4.5625,4.71,3.655177,16509200
2001-12-24,4.6875,4.775,4.665,4.715,3.659057,2760800
2001-12-26,4.715,4.8125,4.6875,4.755,3.690098,5840000
2001-12-27,4.7625,4.875,4.75,4.84,3.756061,6976400
2001-12-28,4.855,4.9475,4.8375,4.875,3.783223,6948000
2001-12-31,4.845,4.94,4.755,4.7625,3.695918,9476800
2002-01-02,4.7775,4.895,4.75,4.8775,3.785164,11298400
2002-01-03,4.8975,5.125,4.895,5.105,3.961714,25148400
2002-01-04,5.4275,5.625,5.425,5.5275,4.289592,62756400
2002-01-07,5.52,5.6225,5.4375,5.46,4.23721,23204000
2002-01-08,5.47,5.7025,5.4625,5.6725,4.402119,21871600
2002-01-09,5.7125,5.7425,5.4575,5.4675,4.24303,18543600
2002-01-10,5.48,5.625,5.425,5.6175,4.35944,17722000
2002-01-11,5.6125,5.64,5.4525,5.47,4.244971,20484800
2002-01-14,5.47,5.505,5.39,5.475,4.248849,18553600
2002-01-15,5.455,5.5025,5.4275,5.4775,4.250793,14385600
2002-01-16,5.485,5.51,5.3,5.3125,4.122742,11719600
2002-01-17,5.295,5.5025,5.295,5.5025,4.270192,14024800
2002-01-18,5.52,5.5625,5.4025,5.4775,4.250793,13901600
2002-01-22,5.485,5.525,5.3425,5.345,4.147963,9051600
2002-01-23,5.415,5.7125,5.345,5.66,4.392419,21312400
2002-01-24,5.755,5.8325,5.56,5.785,4.489425,27716800
2002-01-25,5.85,5.85,5.6325,5.7125,4.433164,20340400
2002-01-28,5.7175,5.7775,5.5875,5.72,4.438982,9624000
2002-01-29,5.6875,5.73,5.5,5.58,4.330337,13134000
2002-01-30,5.5525,5.72,5.525,5.69,4.415701,16829600
2002-01-31,5.72,5.97,5.7075,5.9425,4.611653,29612000
2002-02-01,5.9625,5.9625,5.625,5.7175,4.437042,19589600
2002-02-04,5.705,5.7575,5.53,5.5725,4.324515,13523200
2002-02-05,5.58,5.7325,5.51,5.5925,4.340036,13014400
2002-02-06,5.6275,5.6625,5.39,5.445,4.225569,13810000
2002-02-07,5.4775,5.5925,5.38,5.415,4.202287,14914000
2002-02-08,5.425,5.5,5.3125,5.495,4.264373,11180800
2002-02-11,5.4975,5.5625,5.4225,5.45,4.229451,11877600
2002-02-12,5.4425,5.485,5.375,5.3825,4.177069,6969600
2002-02-13,5.4075,5.5125,5.375,5.5,4.268251,6659600
2002-02-14,5.4875,5.5725,5.395,5.435,4.217811,8359200
2002-02-15,5.465,5.5075,5.3775,5.39,4.182887,6078000
2002-02-19,5.3375,5.47,5.2925,5.3375,4.142145,7352800
2002-02-20,5.345,5.4375,5.31,5.4075,4.196467,7732400
2002-02-21,5.3775,5.485,5.255,5.275,4.093643,10444800
2002-02-22,5.2525,5.4775,5.205,5.4025,4.192586,10674000
2002-02-25,5.385,5.56,5.3825,5.5375,4.297354,11096800
2002-02-26,5.6125,5.6625,5.385,5.5775,4.328395,13205600
2002-02-27,5.6175,5.705,5.565,5.61,4.353618,14112400
2002-02-28,5.705,5.9,5.6775,5.7525,4.464203,22622800
2002-03-01,5.89,5.94,5.7125,5.875,4.559269,21678400
2002-03-04,5.91,6.0325,5.8,6.0175,4.669856,23330400
2002-03-05,5.9925,6.0725,5.81,5.8675,4.553449,15773200
2002-03-06,5.895,5.8975,5.73,5.785,4.489425,16816800
2002-03-07,5.8025,5.85,5.7375,5.78,4.485545,10128000
2002-03-08,5.7875,5.82,5.65,5.74,4.454502,17586400
2002-03-11,5.75,5.87,5.6875,5.7125,4.433164,13410000
2002-03-12,5.675,5.7375,5.5875,5.725,4.442862,11203600
2002-03-13,5.665,5.8275,5.625,5.665,4.396299,10560800
2002-03-14,5.6975,5.8825,5.695,5.835,4.528229,13051600
2002-03-15,5.9625,5.99,5.8625,5.9375,4.607773,13027200
2002-03-18,5.9625,6.0,5.8725,5.935,4.605832,12272800
2002-03-19,5.9175,6.0075,5.915,5.965,4.629114,8506000
2002-03-20,5.9375,6.1325,5.89,5.92,4.594191,14892000
2002-03-21,5.9325,6.0,5.795,5.995,4.652395,8948400
2002-03-22,5.9275,5.98,5.865,5.895,4.57479,8623600
2002-03-25,5.89,5.955,5.7625,5.8,4.501066,12520000
2002-03-26,5.76,5.935,5.715,5.8725,4.557329,10365600
2002-03-27,5.81,5.9225,5.7575,5.8675,4.553449,8839600
2002-03-28,5.875,5.885,5.7625,5.7825,4.487484,8424000
2002-04-01,5.7675,5.8325,5.7025,5.825,4.520468,8368800
2002-04-02,5.7975,5.88,5.7775,5.82,4.516586,10630800
2002-04-03,5.8275,5.935,5.8125,5.8725,4.557329,8858400
2002-04-04,5.815,5.99,5.815,5.97,4.632995,12196800
2002-04-05,6.065,6.1325,5.995,6.01,4.664036,12089600
2002-04-08,5.9075,6.1225,5.8975,6.1125,4.743579,12412800
2002-04-09,6.115,6.245,6.0875,6.235,4.838645,17052800
2002-04-10,6.2175,6.2875,6.19,6.265,4.861927,17633600
2002-04-11,6.22,6.3425,6.2025,6.23,4.834766,12921200
2002-04-12,6.2325,6.385,6.225,6.2925,4.88327,13070400
2002-04-15,6.2825,6.36,6.1925,6.2775,4.871629,12070800
2002-04-16,6.2975,6.385,6.27,6.345,4.92401,11206000
2002-04-17,6.365,6.425,6.2875,6.4075,4.972515,12312000
2002-04-18,6.41,6.42,6.24,6.35,4.927893,11622400
2002-04-19,6.3725,6.375,6.235,6.245,4.846407,9256800
2002-04-22,6.24,6.31,6.19,6.24,4.842526,9154400
2002-04-23,6.265,6.32,6.26,6.2925,4.88327,7819600
2002-04-24,6.3125,6.375,6.2925,6.295,4.88521,10201600
2002-04-25,6.325,6.41,6.31,6.345,4.92401,12388800
2002-04-26,6.3125,6.3125,5.8775,5.88,4.563149,38074400
2002-04-29,5.89,6.0,5.7225,5.77,4.477785,23403600
2002-04-30,5.7625,5.775,5.66,5.705,4.427342,32667200
2002-05-01,5.7125,5.94,5.675,5.905,4.582552,16536000
2002-05-02,5.9275,5.995,5.835,5.9125,4.58837,14216400
2002-05-03,5.9475,6.0425,5.84,5.8675,4.553449,14090400
2002-05-06,5.8675,5.8975,5.6375,5.665,4.396299,10545200
2002-05-07,5.6725,5.8,5.6275,5.7,4.42346,14600400
2002-05-08,5.7425,5.7475,5.55,5.6875,4.41376,25452400
2002-05-09,5.6725,5.705,5.5775,5.6025,4.347796,12622800
2002-05-10,5.6075,5.6475,5.505,5.505,4.272133,14835600
2002-05-13,5.555,5.625,5.5025,5.6175,4.35944,19186800
2002-05-14,5.725,5.94,5.675,5.8975,4.576732,22885200
2002-05-15,5.9,6.05,5.855,5.97,4.632995,16771200
2002-05-16,5.975,6.0375,5.9025,5.97,4.632995,8886800
2002-05-17,6.0425,6.1125,5.9475,6.015,4.667917,8931600
2002-05-20,5.815,5.875,5.7575,5.8275,4.522407,20007200
2002-05-21,5.8575,5.925,5.7375,5.7625,4.471966,16362800
2002-05-22,5.7475,5.7925,5.625,5.715,4.435103,11074800
2002-05-23,5.7375,5.795,5.6175,5.7225,4.440922,12664400
2002-05-24,5.7225,5.735,5.605,5.6075,4.351678,11109200
2002-05-28,5.71,5.7175,5.4825,5.5275,4.289592,12626400
2002-05-29,5.64,5.8,5.635,5.745,4.458384,22387200
2002-05-30,5.8,5.9,5.7875,5.8925,4.57285,17188800
2002-05-31,6.0175,6.125,5.9975,6.07,4.710598,25678000
2002-06-03,6.075,6.0875,5.8875,5.9175,4.592252,17960400
2002-06-04,5.9,6.08,5.875,6.055,4.698957,18070000
2002-06-05,6.085,6.2625,6.0625,6.245,4.846407,23107600
2002-06-06,6.25,6.25,6.08,6.0875,4.72418,17029600
2002-06-07,6.1525,6.255,6.13,6.2275,4.832826,25134800
2002-06-10,6.24,6.24,6.1125,6.1575,4.778501,9912400
2002-06-11,6.2175,6.2375,5.935,5.98,4.640755,14983600
2002-06-12,5.97,6.1375,5.95,6.0975,4.731939,16124400
2002-06-13,6.0475,6.055,5.9,5.93,4.601952,11985600
2002-06-14,5.8925,5.925,5.61,5.91,4.58643,17037600
2002-06-17,5.915,6.115,5.875,6.0775,4.716417,11302000
2002-06-18,6.01,6.185,6.0025,6.1175,4.747461,12568000
2002-06-19,6.0775,6.18,6.0625,6.11,4.741639,11967600
2002-06-20,6.1975,6.325,6.1,6.2475,4.848347,27260000
2002-06-21,6.2025,6.3075,6.0925,6.18,4.795963,26127600
2002-06-24,6.12,6.2575,5.9925,6.1875,4.801782,16188000
2002-06-25,6.245,6.245,6.0525,6.125,4.75328,19342400
2002-06-26,6.025,6.14,5.7625,6.1225,4.751342,25328000
2002-06-27,6.1725,6.255,5.9575,6.2425,4.844468,17732800
2002-06-28,6.25,6.28,6.13,6.2125,4.821185,15729200
2002-07-01,6.105,6.24,6.0725,6.09,4.72612,11916800
2002-07-02,6.065,6.19,5.8725,5.88,4.563149,26607600
2002-07-03,5.8625,5.97,5.7,5.79,4.493305,17630400
2002-07-05,5.8975,6.01,5.825,5.96,4.625234,8095600
2002-07-08,5.9775,6.0075,5.595,5.9075,4.584491,15284000
2002-07-09,5.8375,5.8925,5.6425,5.6725,4.402119,22216000
2002-07-10,5.7,5.825,5.58,5.6275,4.367199,16889600
2002-07-11,5.5475,5.6525,5.38,5.5975,4.343916,22029600
2002-07-12,5.675,5.7,5.41,5.4975,4.266313,17730800
2002-07-15,5.4625,5.5625,5.0575,5.5425,4.301234,30284000
2002-07-16,5.535,5.5925,5.2325,5.305,4.116923,23519200
2002-07-17,5.435,5.4375,5.1975,5.35,4.151846,17574000
2002-07-18,5.3425,5.4675,5.2025,5.24,4.066482,17374800
2002-07-19,5.1475,5.175,4.975,5.025,3.899629,17306400
2002-07-22,5.005,5.0825,4.61,4.905,3.806505,21996800
2002-07-23,4.8725,4.9375,4.68,4.7175,3.660997,30248000
2002-07-24,4.7025,5.3525,4.685,5.27,4.089763,32798800
2002-07-25,5.165,5.175,4.8,5.0025,3.882169,33250000
2002-07-26,5.1525,5.1675,4.675,4.875,3.783223,37261600
2002-07-29,4.985,5.0825,4.94,5.0775,3.940373,21252000
2002-07-30,5.0725,5.08,4.8775,4.93,3.825907,21841200
2002-07-31,4.915,4.94,4.815,4.9075,3.808445,15476800
2002-08-01,4.88,4.92,4.7075,4.71,3.655177,17660000
2002-08-02,4.7875,4.8725,4.6175,4.7025,3.649355,20138000
2002-08-05,4.715,4.8025,4.625,4.6575,3.614434,14317200
2002-08-06,4.7225,4.8175,4.625,4.7725,3.70368,19698800
2002-08-07,4.8125,4.835,4.6425,4.82,3.740541,15436800
2002-08-08,4.76,4.86,4.7025,4.8475,3.761882,13516800
2002-08-09,4.825,4.9175,4.765,4.8725,3.781284,13080000
2002-08-12,4.8625,4.98,4.825,4.93,3.825907,9117600
2002-08-13,4.9475,4.9825,4.735,4.735,3.674577,13444400
2002-08-14,4.7525,5.175,4.7075,5.12,3.973355,20736000
2002-08-15,5.0775,5.325,5.075,5.32,4.128565,19522400
2002-08-16,5.225,5.3,5.125,5.205,4.03932,13276400
2002-08-19,5.22,5.455,5.175,5.4525,4.231389,11403200
2002-08-20,5.34,5.3475,5.2,5.2625,4.083941,11850400
2002-08-21,5.3125,5.3175,5.075,5.2175,4.04902,20479600
2002-08-22,5.22,5.3,5.075,5.2825,4.099462,10922400
2002-08-23,5.24,5.375,5.2125,5.2575,4.080062,10446400
2002-08-26,5.3325,5.345,5.125,5.2475,4.072301,9424800
2002-08-27,5.2525,5.2825,5.0675,5.08,3.942313,13438400
2002-08-28,5.0575,5.125,4.9525,4.965,3.853068,13184400
2002-08-29,4.925,5.15,4.9,5.1125,3.967535,17880800
2002-08-30,5.0625,5.15,4.975,5.025,3.899629,15037200
2002-09-03,4.9975,5.0725,4.9375,4.995,3.876349,14262400
2002-09-04,5.01,5.2,4.985,5.175,4.016037,17129200
2002-09-05,5.0925,5.125,5.02,5.0575,3.924852,14238400
2002-09-06,5.125,5.295,5.055,5.22,4.050958,14946400
2002-09-09,5.1925,5.275,5.1325,5.225,4.054839,9657600
2002-09-10,5.2225,5.2625,5.08,5.2625,4.083941,12384800
2002-09-11,5.28,5.3125,5.1025,5.1225,3.975294,13680000
2002-09-12,5.1225,5.1525,5.035,5.045,3.91515,10389600
2002-09-13,5.02,5.1725,4.9875,5.14,3.988877,12114000
2002-09-16,5.1425,5.1975,5.055,5.1425,3.990815,7899200
2002-09-17,5.1875,5.2275,5.0125,5.0275,3.90157,15720000
2002-09-18,4.9925,5.1625,4.9,5.085,3.946193,16858400
2002-09-19,5.0,5.1875,4.975,5.0925,3.952014,15324000
2002-09-20,5.1725,5.2275,5.02,5.195,4.031559,19784800
2002-09-23,5.1325,5.1825,5.0075,5.0725,3.936493,11399200
2002-09-24,5.005,5.1025,4.95,4.995,3.876349,14022800
2002-09-25,5.0125,5.2,5.01,5.17,4.012156,15532800
2002-09-26,5.1775,5.34,5.175,5.295,4.109163,16766800
2002-09-27,5.2875,5.3925,5.23,5.25,4.074242,15395200
2002-09-30,5.1925,5.295,5.065,5.165,4.008276,15950800
2002-10-01,5.165,5.3725,5.165,5.35,4.151846,19328000
2002-10-02,5.2975,5.38,5.19,5.235,4.062599,19556400
2002-10-03,5.2225,5.3875,5.2,5.275,4.093643,16744400
2002-10-04,5.375,5.49,5.245,5.305,4.116923,23352800
2002-10-07,5.2125,5.38,5.2075,5.2775,4.095583,16585600
2002-10-08,5.3175,5.5225,5.3025,5.435,4.217811,16047200
2002-10-09,5.405,5.4925,5.34,5.3825,4.177069,18296800
2002-10-10,5.3125,5.57,5.1675,5.5475,4.305114,27023200
2002-10-11,5.5975,5.7275,5.5,5.6625,4.394358,19050000
2002-10-14,5.66,5.8075,5.635,5.7725,4.479725,15008800
2002-10-15,5.9625,6.025,5.79,5.885,4.56703,21058800
2002-10-16,5.77,5.9125,5.765,5.8525,4.541807,18310400
2002-10-17,5.8825,5.8825,5.3225,5.43,4.213928,43244400
2002-10-18,5.4375,5.59,5.4175,5.5825,4.332275,19543200
2002-10-21,5.5875,5.7825,5.505,5.7775,4.483606,13738000
2002-10-22,5.67,5.875,5.6,5.6475,4.382719,12622800
2002-10-23,5.655,5.7825,5.635,5.78,4.485545,12199600
2002-10-24,5.79,5.8425,5.5625,5.6125,4.355557,15534800
2002-10-25,5.6275,5.9825,5.625,5.9825,4.642694,19796000
2002-10-28,5.985,5.9975,5.75,5.7975,4.499125,14944400
2002-10-29,5.8375,5.91,5.75,5.875,4.559269,18190800
2002-10-30,5.8475,5.985,5.7725,5.945,4.613594,15902800
2002-10-31,5.95,6.025,5.9,5.96,4.625234,14881200
2002-11-01,6.0125,6.04,5.91,5.965,4.629114,21826800
2002-11-04,5.8475,5.9275,5.685,5.715,4.435103,21573200
2002-11-05,5.6475,5.85,5.645,5.835,4.528229,12016000
2002-11-06,5.855,5.8625,5.6825,5.7925,4.495247,14795600
2002-11-07,5.785,5.7925,5.685,5.735,4.450622,13445600
2002-11-08,5.7025,5.7625,5.6125,5.635,4.37302,13383600
2002-11-11,5.4875,5.5525,5.4225,5.4425,4.223631,15027200
2002-11-12,5.445,5.615,5.4025,5.46,4.23721,13476400
2002-11-13,5.4025,5.51,5.36,5.4725,4.246911,16234800
2002-11-14,5.4875,5.66,5.475,5.63,4.369139,12754000
2002-11-15,5.6025,5.6125,5.33,5.5,4.268251,25001600
2002-11-18,5.505,5.535,5.375,5.3775,4.173188,14153600
2002-11-19,5.275,5.4475,5.2125,5.345,4.147963,16403200
2002-11-20,5.3225,5.5075,5.3125,5.475,4.248849,11368800
2002-11-21,5.4875,5.5975,5.335,5.3825,4.177069,24713200
2002-11-22,5.375,5.4875,5.3625,5.4525,4.231389,11833200
2002-11-25,5.475,5.52,5.4075,5.5025,4.270192,10763200
2002-11-26,5.435,5.515,5.425,5.4675,4.24303,12452800
2002-11-27,5.4825,5.67,5.475,5.61,4.353618,12374400
2002-11-29,5.6225,5.625,5.405,5.435,4.217811,8216400
2002-12-02,5.5,5.5225,5.3425,5.395,4.186768,13846800
2002-12-03,5.4125,5.4175,5.2175,5.245,4.070361,14442800
2002-12-04,5.2275,5.345,5.1775,5.2875,4.10334,14154800
2002-12-05,5.36,5.37,5.125,5.1375,3.986934,18273600
2002-12-06,5.0625,5.3475,5.0625,5.3125,4.122742,18987200
2002-12-09,5.2925,5.3,5.1375,5.155,4.000517,10676400
2002-12-10,5.165,5.2675,5.125,5.1475,3.994696,13426000
2002-12-11,5.075,5.15,5.0625,5.09,3.950073,12764800
2002-12-12,5.1225,5.2125,5.045,5.1775,4.017978,12817200
2002-12-13,5.115,5.185,5.0675,5.09,3.950073,11526400
2002-12-16,5.09,5.36,5.0625,5.325,4.132445,18487200
2002-12-17,5.2875,5.315,5.1875,5.28,4.097521,15953200
2002-12-18,5.2875,5.38,5.2425,5.3375,4.142145,18296800
2002-12-19,5.3125,5.3725,5.1875,5.2025,4.037378,15842400
2002-12-20,5.2875,5.305,5.1275,5.185,4.023798,33691200
2002-12-23,5.21,5.2625,5.17,5.23,4.058719,7944400
2002-12-24,5.245,5.2725,5.1625,5.175,4.016037,4364800
2002-12-26,5.1725,5.2625,5.1475,5.2,4.035438,6422400
2002-12-27,5.1825,5.1925,5.105,5.135,3.984998,5760400
2002-12-30,5.15,5.16,5.06,5.155,4.000517,7118400
2002-12-31,5.1425,5.16,5.075,5.095,3.953954,8429200
2003-01-02,5.1175,5.335,5.115,5.3,4.113043,13084800
2003-01-03,5.34,5.4225,5.235,5.28,4.097521,15736000
2003-01-06,5.2975,5.4075,5.29,5.3675,4.165428,11618000
2003-01-07,5.34,5.34,5.2475,5.31,4.120804,13817600
2003-01-08,5.255,5.3125,5.1625,5.1975,4.033498,12155200
2003-01-09,5.265,5.295,5.19,5.2,4.035438,10834800
2003-01-10,5.135,5.23,5.115,5.2225,4.0529,12707600
2003-01-13,5.1375,5.215,5.1125,5.1625,4.006336,10406400
2003-01-14,5.14,5.175,5.0375,5.0675,3.932612,11915600
2003-01-15,5.085,5.1325,5.025,5.0875,3.948133,12843600
2003-01-16,5.0875,5.13,5.0125,5.0625,3.928732,8577200
2003-01-17,5.0225,5.0875,5.0075,5.0225,3.897691,14118400
2003-01-21,5.0,5.08,4.94,4.95,3.841427,15276400
2003-01-22,4.97,5.0725,4.905,5.0125,3.889929,15816400
2003-01-23,5.0075,5.05,4.935,5.005,3.88411,13713200
2003-01-24,5.49,5.77,5.475,5.7375,4.452563,76154800
2003-01-27,5.6325,5.7375,5.565,5.655,4.38854,25182000
2003-01-28,5.7,5.825,5.65,5.6725,4.402119,22420400
2003-01-29,5.6375,5.7625,5.5375,5.7075,4.429282,15028800
2003-01-30,5.7325,5.7325,5.61,5.6225,4.363317,12371600
2003-01-31,5.63,5.7475,5.575,5.68,4.407941,16347600
2003-02-03,5.6675,5.7125,5.625,5.655,4.38854,10298800
2003-02-04,5.62,5.65,5.5175,5.5875,4.336156,11633600
2003-02-05,5.63,5.6775,5.5025,5.5475,4.305114,14439200
2003-02-06,5.5025,5.65,5.475,5.525,4.287653,18924800
2003-02-07,5.5775,5.6,5.4,5.495,4.264373,11958800
2003-02-10,5.48,5.56,5.4,5.5375,4.297354,11592800
2003-02-11,5.5525,5.6175,5.4775,5.53,4.291534,14013600
2003-02-12,5.5225,5.595,5.5,5.5275,4.289592,11374000
2003-02-13,5.565,5.585,5.4175,5.4875,4.258554,15189200
2003-02-14,5.5025,5.65,5.49,5.63,4.369139,15174000
2003-02-18,5.6575,5.735,5.6375,5.7275,4.444802,18297200
2003-02-19,5.7,5.75,5.6375,5.7075,4.429282,12360400
2003-02-20,5.7425,5.745,5.6325,5.6475,4.382719,20950800
2003-02-21,5.7325,5.83,5.675,5.83,4.524347,16381200
2003-02-24,5.755,5.7875,5.6125,5.6275,4.367199,13568400
2003-02-25,5.575,5.725,5.525,5.705,4.427342,16609200
2003-02-26,5.6575,5.6825,5.52,5.55,4.307055,16738400
2003-02-27,5.5925,5.7875,5.59,5.7725,4.479725,20987200
2003-02-28,5.75,5.88,5.73,5.8625,4.549569,23471600
2003-03-03,5.905,5.91,5.78,5.805,4.504945,11909200
2003-03-04,5.8325,5.91,5.75,5.8425,4.534047,14660800
2003-03-05,5.8375,5.895,5.7775,5.85,4.539868,12893600
2003-03-06,5.805,5.89,5.7775,5.845,4.535988,16022000
2003-03-07,5.78,5.7875,5.665,5.725,4.442862,20260400
2003-03-10,5.675,5.705,5.575,5.6175,4.35944,13686000
2003-03-11,5.61,5.6975,5.5625,5.6075,4.351678,11834800
2003-03-12,5.5525,5.675,5.55,5.625,4.365257,14953200
2003-03-13,5.7325,6.02,5.665,6.015,4.667917,24048000
2003-03-14,6.0075,6.16,5.9525,6.065,4.706717,22818400
2003-03-17,6.01,6.4375,5.985,6.3575,4.933712,32274400
2003-03-18,6.29,6.325,6.195,6.2675,4.863869,22938800
2003-03-19,6.2775,6.325,6.1775,6.2475,4.848347,17352000
2003-03-20,6.225,6.37,6.105,6.3125,4.898789,17868000
2003-03-21,6.4225,6.63,6.3525,6.57,5.098621,24469200
2003-03-24,6.375,6.4575,6.2875,6.3225,4.906549,16649200
2003-03-25,6.325,6.5675,6.295,6.5,5.044299,18417200
2003-03-26,6.4975,6.5975,6.44,6.57,5.098621,17401200
2003-03-27,6.49,6.625,6.4475,6.57,5.098621,13008800
2003-03-28,6.5125,6.535,6.4075,6.47,5.021017,13854800
2003-03-31,6.355,6.485,6.2825,6.44,4.997736,18570800
2003-04-01,6.4525,6.4825,6.325,6.3325,4.91431,17094800
2003-04-02,6.455,6.5875,6.44,6.565,5.094741,17866400
2003-04-03,6.54,6.575,6.3825,6.4525,5.007436,15342800
2003-04-04,6.41,6.425,6.2425,6.3,4.889088,24372800
2003-04-07,6.5125,6.5375,6.3725,6.38,4.951174,16407200
2003-04-08,6.335,6.5,6.3275,6.4425,4.999676,12033200
2003-04-09,6.4075,6.55,6.355,6.355,4.931772,16754800
2003-04-10,6.3475,6.4375,6.315,6.4325,4.991914,11266400
2003-04-11,6.45,6.525,6.2175,6.3825,4.953112,11896000
2003-04-14,6.39,6.565,6.385,6.52,5.05982,11753600
2003-04-15,6.5,6.695,6.4725,6.685,5.187866,18920800
2003-04-16,6.5575,6.7175,6.32,6.4325,4.991914,43365600
2003-04-17,6.3575,6.47,6.335,6.4625,5.015197,22481200
2003-04-21,6.49,6.4975,6.2675,6.3,4.889088,16745600
2003-04-22,6.29,6.3325,6.205,6.28,4.873569,23306800
2003-04-23,6.2925,6.315,6.1075,6.145,4.768802,21975200
2003-04-24,6.2175,6.35,6.065,6.3075,4.89491,21508400
2003-04-25,6.025,6.11,5.8375,5.8675,4.553449,49643200
2003-04-28,5.8875,6.0325,5.88,6.0075,4.662096,17748800
2003-04-29,6.0325,6.0375,5.9325,5.98,4.640755,17216800
2003-04-30,5.9325,5.9625,5.865,5.8775,4.561211,18504400
2003-05-01,5.855,6.0175,5.8225,6.0,4.656274,20612000
2003-05-02,5.925,6.0625,5.91,5.945,4.613594,27375200
2003-05-05,5.9725,5.975,5.8725,5.8825,4.565089,23270000
2003-05-06,5.895,6.0625,5.8525,5.99,4.648515,22377600
2003-05-07,5.97,6.025,5.8925,5.9,4.578671,14807600
2003-05-08,5.9075,5.9075,5.74,5.75,4.462264,20356800
2003-05-09,5.85,5.8675,5.745,5.8075,4.506886,14900800
2003-05-12,5.77,5.915,5.7,5.8475,4.537926,19253200
2003-05-13,5.855,5.91,5.76,5.785,4.489425,17187600
2003-05-14,5.8225,5.835,5.745,5.775,4.481665,12495200
2003-05-15,5.8025,5.965,5.78,5.9625,4.627174,22538000
2003-05-16,5.9625,5.9875,5.8475,5.875,4.559269,16937600
2003-05-19,5.8725,5.875,5.7125,5.7275,4.444802,18164400
2003-05-20,5.7775,5.8625,5.7075,5.7675,4.475845,19579600
2003-05-21,5.7275,5.8425,5.725,5.76,4.470024,11328800
2003-05-22,5.7875,5.96,5.76,5.8825,4.565089,14975200
2003-05-23,5.8625,5.91,5.775,5.8575,4.54569,9814000
2003-05-27,5.795,5.9875,5.77,5.925,4.598072,15002400
2003-05-28,5.9225,6.0125,5.8725,5.9075,4.584491,12010000
2003-05-29,5.945,6.0275,5.84,5.9,4.578671,17483600
2003-05-30,5.9775,6.2075,5.975,6.1675,4.786263,31183600
2003-06-02,6.14,6.2,6.025,6.1225,4.751342,14069600
2003-06-03,6.0975,6.25,6.035,6.105,4.73776,9216400
2003-06-04,6.1,6.1275,6.0325,6.0925,4.728059,10575600
2003-06-05,6.035,6.1875,5.9975,6.16,4.780442,13976800
2003-06-06,6.23,6.365,6.075,6.12,4.749401,22151600
2003-06-09,6.08,6.1375,6.02,6.0825,4.7203,9841600
2003-06-10,6.1575,6.1575,6.03,6.1,4.733879,9023200
2003-06-11,6.0675,6.105,6.0075,6.085,4.722238,11615600
2003-06-12,6.09,6.1175,5.995,6.04,4.687318,11724800
2003-06-13,6.05,6.065,5.9875,5.995,4.652395,12616800
2003-06-16,5.9975,6.2375,5.9975,6.19,4.803724,15990800
2003-06-17,6.225,6.225,6.0375,6.1125,4.743579,15651200
2003-06-18,6.1,6.1,5.9975,6.04,4.687318,19877200
2003-06-19,6.075,6.1,5.9925,6.0425,4.689256,9966400
2003-06-20,6.1225,6.15,5.9875,6.005,4.660157,16018000
2003-06-23,6.0625,6.095,5.9375,6.02,4.671796,10264000
2003-06-24,6.0625,6.065,5.9875,6.0125,4.665974,11271600
2003-06-25,6.0475,6.0925,6.0,6.0225,4.673738,13081200
2003-06-26,6.085,6.12,5.9925,6.1125,4.743579,10687200
2003-06-27,6.0525,6.195,6.05,6.1375,4.76298,13654000
2003-06-30,6.04,6.2725,6.0325,6.1375,4.76298,17823600
2003-07-01,6.2375,6.42,6.195,6.3325,4.91431,30879600
2003-07-02,6.5025,6.775,6.465,6.7425,5.23249,51633200
2003-07-03,6.6,6.82,6.6,6.6675,5.174287,11669200
2003-07-07,6.745,6.835,6.6875,6.82,5.292633,14672400
2003-07-08,6.775,6.86,6.6725,6.83,5.300394,14286400
2003-07-09,6.7925,6.825,6.725,6.7825,5.263531,10226000
2003-07-10,6.7125,6.78,6.56,6.6675,5.174287,12709200
2003-07-11,6.68,6.75,6.6325,6.7125,5.209208,7801200
2003-07-14,6.755,6.8725,6.6875,6.7075,5.205328,12926800
2003-07-15,6.775,6.82,6.595,6.62,5.137424,12966400
2003-07-16,6.625,6.755,6.5975,6.73,5.222789,13539600
2003-07-17,6.6725,6.74,6.5625,6.5825,5.108323,11482800
2003-07-18,6.65,6.7,6.525,6.66,5.168464,11968000
2003-07-21,6.5875,6.6825,6.525,6.675,5.180106,12759200
2003-07-22,6.6325,6.8625,6.58,6.7225,5.216968,15056400
2003-07-23,6.7025,6.7475,6.6,6.71,5.207269,9578800
2003-07-24,6.8075,6.8125,6.5875,6.5975,5.119963,15178800
2003-07-25,6.5075,6.7075,6.4725,6.675,5.180106,13829600
2003-07-28,6.7075,6.725,6.5775,6.6525,5.162645,7939600
2003-07-29,6.685,6.7125,6.5175,6.595,5.118021,11913200
2003-07-30,6.6975,6.83,6.64,6.7175,5.21309,11393600
2003-07-31,6.76,6.9425,6.71,6.8325,5.302333,22350800
2003-08-01,6.85,6.88,6.7175,6.7775,5.259651,14365200
2003-08-04,6.75,6.8525,6.5625,6.7375,5.22861,13316000
2003-08-05,6.7675,6.7875,6.56,6.575,5.102501,14073600
2003-08-06,6.56,6.6875,6.505,6.5325,5.06952,11622800
2003-08-07,6.525,6.625,6.5,6.53,5.067578,9404400
2003-08-08,6.5075,6.6325,6.5,6.545,5.079221,8464800
2003-08-11,6.5225,6.6775,6.5125,6.6025,5.123844,8713200
2003-08-12,6.5775,6.6775,6.5625,6.6625,5.170405,5837600
2003-08-13,6.68,6.7025,6.6,6.6275,5.143242,7985200
2003-08-14,6.64,6.785,6.575,6.7375,5.22861,9196800
2003-08-15,6.7325,6.825,6.6725,6.7225,5.216968,4130800
2003-08-18,6.7575,6.8175,6.7325,6.8075,5.282932,6717600
2003-08-19,6.85,6.8575,6.7025,6.7575,5.244129,7496000
2003-08-20,6.755,6.8,6.72,6.7825,5.263531,7111600
2003-08-21,6.8,6.8175,6.71,6.7825,5.263531,6555200
2003-08-22,6.815,6.86,6.675,6.7,5.199507,9133200
2003-08-25,6.635,6.7975,6.63,6.795,5.273231,6558400
2003-08-26,6.75,6.79,6.625,6.775,5.257712,10353200
2003-08-27,6.755,6.8125,6.7125,6.78,5.261591,6354400
2003-08-28,6.825,6.945,6.7575,6.91,5.362475,11426400
2003-08-29,7.0125,7.1325,6.9275,7.0975,5.507983,17445600
2003-09-02,7.0225,7.2125,7.015,7.1875,5.577829,14224400
2003-09-03,7.2375,7.345,7.125,7.24,5.618572,14455200
2003-09-04,7.205,7.325,7.1825,7.2975,5.663194,13058000
2003-09-05,7.24,7.29,7.1425,7.2025,5.58947,12684000
2003-09-08,7.18,7.3725,7.1775,7.2475,5.624392,17984000
2003-09-09,7.235,7.28,7.1975,7.22,5.603051,12538000
2003-09-10,7.1875,7.26,7.115,7.13,5.533207,14624800
2003-09-11,7.1325,7.3475,7.13,7.2625,5.636032,14888800
2003-09-12,7.225,7.305,7.2075,7.29,5.657372,7808800
2003-09-15,7.2925,7.2925,7.21,7.2175,5.601111,9692000
2003-09-16,7.23,7.3775,7.23,7.3525,5.705877,10240800
2003-09-17,7.3475,7.3675,7.2375,7.2775,5.647674,10026400
2003-09-18,7.2675,7.4325,7.2125,7.395,5.738858,13526400
2003-09-19,7.3775,7.4975,7.2425,7.2975,5.663194,13060400
2003-09-22,7.2475,7.295,7.1725,7.27,5.641853,8883200
2003-09-23,7.2525,7.6125,7.225,7.5475,5.857205,32538000
2003-09-24,7.51,7.7375,7.4575,7.525,5.839745,22739600
2003-09-25,7.535,7.545,7.455,7.495,5.816463,20618000
2003-09-26,7.44,7.47,7.3375,7.3925,5.736921,16165600
2003-09-29,7.43,7.43,7.21,7.31,5.672894,18373200
2003-09-30,7.245,7.2675,7.1375,7.2,5.58753,16429600
2003-10-01,7.26,7.3575,7.2,7.325,5.684536,12728400
2003-10-02,7.31,7.4175,7.275,7.3575,5.709757,11588400
2003-10-03,7.5725,7.6975,7.5,7.555,5.863027,15749200
2003-10-06,7.54,7.54,7.45,7.51,5.828104,8676800
2003-10-07,7.5125,7.5725,7.4875,7.5725,5.876608,9682800
2003-10-08,7.575,7.58,7.475,7.4775,5.802883,9304800
2003-10-09,7.585,7.72,7.5,7.5525,5.861086,11630400
2003-10-10,7.5325,7.6125,7.4875,7.5475,5.857205,5018400
2003-10-13,7.575,7.67,7.525,7.5975,5.896008,5847200
2003-10-14,7.5875,7.61,7.5425,7.59,5.890187,4781600
2003-10-15,7.5725,7.65,7.515,7.5625,5.868846,10294000
2003-10-16,7.5375,7.6425,7.5,7.61,5.905709,8472000
2003-10-17,7.6175,7.6475,7.4825,7.515,5.831984,7982400
2003-10-20,7.475,7.585,7.455,7.5475,5.857205,8774000
2003-10-21,7.5,7.5625,7.465,7.4975,5.818404,7459200
2003-10-22,7.4875,7.5175,7.3975,7.48,5.804823,8767200
2003-10-23,7.47,7.595,7.46,7.505,5.824225,8110800
2003-10-24,7.48,7.5875,7.405,7.57,5.874668,8995600
2003-10-27,7.61,7.6225,7.475,7.5025,5.822284,6582000
2003-10-28,7.5625,7.7725,7.5125,7.75,6.014355,13023600
2003-10-29,7.77,7.8675,7.725,7.775,6.033756,17682400
2003-10-30,7.945,8.0,7.8275,7.86,6.09972,14229600
2003-10-31,7.885,7.975,7.8525,7.9,6.130762,9004000
2003-11-03,7.84,7.9975,7.84,7.9275,6.152104,10599600
2003-11-04,7.8775,7.9875,7.86,7.8925,6.124942,9435600
2003-11-05,7.8825,8.0675,7.83,8.0325,6.233589,10494000
2003-11-06,8.0575,8.1475,7.98,8.13,6.309252,12129600
2003-11-07,8.125,8.2225,8.09,8.1325,6.311194,11366800
2003-11-10,8.1,8.18,8.0,8.02,6.223888,6800000
2003-11-11,8.0,8.0625,7.95,7.9975,6.206426,5882800
2003-11-12,8.0225,8.1625,7.9825,8.1475,6.322834,7990000
2003-11-13,8.115,8.2625,8.065,8.25,6.402379,17296400
2003-11-14,8.125,8.1475,7.9825,8.0175,6.221947,19805600
2003-11-17,8.06,8.12,7.81,7.9275,6.152104,14192800
2003-11-18,7.97,8.0,7.715,7.7425,6.008534,13925200
2003-11-19,7.73,7.8275,7.5,7.675,5.956154,16144800
2003-11-20,7.605,7.6775,7.5175,7.615,5.909589,12761200
2003-11-21,7.8725,7.8725,7.525,7.6275,5.919288,10103200
2003-11-24,7.6575,7.835,7.6075,7.775,6.033756,10465600
2003-11-25,7.835,7.9375,7.69,7.8775,6.113301,12434400
2003-11-26,8.05,8.1,7.915,8.02,6.223888,11065200
2003-11-28,8.005,8.1025,8.0,8.0425,6.241348,4116000
2003-12-01,8.02,8.1875,8.0025,8.1075,6.291792,8526800
2003-12-02,8.095,8.1025,8.0,8.0125,6.218068,11102800
2003-12-03,7.99,8.175,7.95,7.9875,6.198665,13196000
2003-12-04,7.95,8.04,7.875,8.0025,6.210305,9282000
2003-12-05,7.9575,8.04,7.9175,7.96,6.177326,10566400
2003-12-08,7.955,8.0875,7.93,8.08,6.270452,7366000
2003-12-09,8.1225,8.1375,7.915,7.915,6.142404,8118000
2003-12-10,7.94,7.975,7.87,7.9275,6.152104,6943600
2003-12-11,7.9125,8.1125,7.8825,8.0475,6.245228,8705200
2003-12-12,8.0925,8.0925,7.895,7.9325,6.155984,8023200
2003-12-15,8.015,8.1,7.8625,7.88,6.115242,11149600
2003-12-16,7.8775,8.0475,7.855,8.0,6.208366,12144800
2003-12-17,8.015,8.0425,7.875,7.9425,6.163743,7589200
2003-12-18,7.925,8.095,7.92,8.0825,6.272391,9569200
2003-12-19,8.115,8.145,7.935,8.0225,6.22583,13598000
2003-12-22,8.05,8.0525,7.87,8.0,6.208366,12641600
2003-12-23,8.0,8.0825,7.9275,8.02,6.223888,9868000
2003-12-24,8.05,8.0525,7.9375,7.9625,6.179265,3276400
2003-12-26,7.98,8.015,7.9325,7.985,6.196724,2407200
2003-12-29,8.015,8.1225,7.975,8.075,6.266571,6926000
2003-12-30,8.0925,8.2375,8.05,8.1775,6.346116,8840000
2003-12-31,8.25,8.3575,8.2025,8.29,6.43342,11532000
2004-01-02,8.3625,8.41,8.225,8.2275,6.384917,13181200
2004-01-05,8.2625,8.3725,8.2325,8.3525,6.481923,13903600
2004-01-06,8.605,8.625,8.4125,8.455,6.561467,19274000
2004-01-07,8.415,8.5,8.345,8.42,6.534307,9690400
2004-01-08,8.2575,8.3975,8.25,8.345,6.476103,13144000
2004-01-09,8.3,8.3975,8.2725,8.275,6.421777,10259600
2004-01-12,8.2475,8.3575,8.2375,8.34,6.472221,8904400
2004-01-13,8.33,8.34,8.24,8.2775,6.42372,9841600
2004-01-14,8.3,8.4625,8.275,8.4075,6.524608,9261600
2004-01-15,8.405,8.575,8.33,8.485,6.584749,13252000
2004-01-16,8.4775,8.665,8.4775,8.64,6.705038,12955600
2004-01-20,8.6125,8.75,8.575,8.7075,6.757419,13680000
2004-01-21,8.685,8.825,8.65,8.75,6.790402,10830000
2004-01-22,8.85,9.05,8.83,8.9325,6.932029,20161600
2004-01-23,8.9975,9.0325,8.92,8.97,6.961132,10698800
2004-01-26,8.9275,9.085,8.8475,9.085,7.050377,11152800
2004-01-27,9.0625,9.1125,8.9,8.92,6.92233,14644800
2004-01-28,8.99,9.05,8.8175,8.865,6.879646,18117200
2004-01-29,8.9925,9.1675,8.9325,9.12,7.077538,17563200
2004-01-30,9.1,9.2025,9.0025,9.1525,7.10276,19098400
2004-02-02,9.205,9.225,9.0025,9.0575,7.029034,12578000
2004-02-03,9.025,9.18,9.0,9.1175,7.075596,9709200
2004-02-04,9.1075,9.25,9.05,9.215,7.151265,12829200
2004-02-05,9.1875,9.285,9.155,9.19,7.131864,10595600
2004-02-06,9.1775,9.3275,9.175,9.3125,7.226929,10039200
2004-02-09,9.27,9.3375,9.1975,9.2075,7.145442,7564000
2004-02-10,9.1875,9.28,9.1625,9.23,7.162905,8984400
2004-02-11,9.21,9.35,9.1675,9.3425,7.25021,9246800
2004-02-12,9.3175,9.325,9.205,9.245,7.174544,8623600
2004-02-13,9.205,9.3025,9.11,9.175,7.12022,13490400
2004-02-17,9.125,9.785,9.1225,9.6875,7.517942,29023200
2004-02-18,9.585,9.63,9.405,9.495,7.368557,13220800
2004-02-19,9.545,9.645,9.4725,9.5125,7.382136,13382400
2004-02-20,9.57,9.62,9.415,9.4425,7.327815,12104400
2004-02-23,9.4125,9.5775,9.3625,9.4475,7.331691,12122800
2004-02-24,9.48,9.79,9.47,9.715,7.539285,19298400
2004-02-25,9.8175,9.92,9.6575,9.7375,7.556746,17881200
2004-02-26,9.2825,9.4125,9.1875,9.3525,7.25797,33430400
2004-02-27,9.31,9.4875,9.2725,9.35,7.256029,17753600
2004-03-01,9.4725,9.49,9.305,9.4575,7.339454,13156000
2004-03-02,9.45,9.4625,9.3025,9.3475,7.25409,11044400
2004-03-03,9.3375,9.5,9.3125,9.4525,7.335575,12037600
2004-03-04,9.4075,9.575,9.3875,9.4825,7.358855,7395200
2004-03-05,9.465,9.685,9.4175,9.505,7.376315,14230800
2004-03-08,9.4775,9.585,9.3425,9.365,7.267669,14322400
2004-03-09,9.3475,9.475,9.3075,9.3825,7.281248,11234000
2004-03-10,9.475,9.5875,9.3725,9.4575,7.339454,16786800
2004-03-11,9.395,9.55,9.3875,9.4075,7.30065,11380800
2004-03-12,9.4275,9.4975,9.34,9.4,7.29483,12715600
2004-03-15,9.3525,9.45,9.24,9.255,7.182303,15135600
2004-03-16,9.3475,9.41,9.2875,9.345,7.252149,11246000
2004-03-17,9.41,9.4175,9.3175,9.34,7.24827,9808800
2004-03-18,9.3625,9.3625,9.22,9.265,7.190066,12157600
2004-03-19,9.21,9.2975,9.1825,9.1975,7.137681,14674400
2004-03-22,9.1275,9.32,9.1275,9.3,7.21723,17811200
2004-03-23,9.3075,9.3375,9.1675,9.2,7.139621,15044400
2004-03-24,9.2075,9.3525,9.1675,9.245,7.174544,16306000
2004-03-25,9.2725,9.35,9.1975,9.3225,7.234686,9903200
2004-03-26,9.285,9.3325,9.2,9.205,7.143502,10619200
2004-03-29,9.2475,9.4475,9.22,9.4175,7.308411,9957200
2004-03-30,9.4125,9.5275,9.32,9.5075,7.378254,11953600
2004-03-31,9.5725,9.585,9.4175,9.4675,7.347212,9425600
2004-04-01,9.535,9.595,9.415,9.5575,7.417058,13455200
2004-04-02,9.67,9.905,9.6175,9.825,7.624649,14040000
2004-04-05,9.8575,9.925,9.75,9.925,7.702256,8706000
2004-04-06,9.7825,9.9775,9.7825,9.925,7.702256,10446800
2004-04-07,9.935,9.9475,9.7575,9.8075,7.611066,14182000
2004-04-08,9.7625,9.8625,9.7025,9.785,7.593607,9746800
2004-04-12,9.82,9.855,9.7425,9.8,7.60525,7401600
2004-04-13,9.8575,9.8675,9.5925,9.62,7.465561,9633200
2004-04-14,9.565,9.625,9.475,9.56,7.419001,11580000
2004-04-15,9.605,9.605,9.4725,9.515,7.384077,10090000
2004-04-16,9.585,9.585,9.435,9.46,7.341392,15652400
2004-04-19,9.475,9.55,9.435,9.5225,7.389894,8268000
2004-04-20,9.5525,9.6475,9.305,9.3075,7.223047,10639200
2004-04-21,9.39,9.4025,9.185,9.3075,7.223047,12259600
2004-04-22,9.525,9.875,9.5,9.765,7.578089,21610000
2004-04-23,9.7925,9.8425,9.675,9.795,7.601375,10364800
2004-04-26,9.865,9.8675,9.64,9.75,7.566445,8474800
2004-04-27,9.81,9.975,9.7575,9.8175,7.61883,12244800
2004-04-28,9.845,9.875,9.6725,9.735,7.55481,9319600
2004-04-29,9.795,9.93,9.675,9.7775,7.587789,11548400
2004-04-30,9.8075,9.905,9.7,9.73,7.550926,10630800
2004-05-03,9.705,9.84,9.625,9.7875,7.595551,9848400
2004-05-04,9.82,9.9875,9.7575,9.9,7.682854,14965600
2004-05-05,9.925,9.9775,9.8475,9.955,7.725536,12306000
2004-05-06,9.9025,9.9575,9.75,9.8575,7.649873,10154800
2004-05-07,9.75,9.815,9.515,9.5375,7.401539,13808400
2004-05-10,9.495,9.5375,9.405,9.4925,7.366613,13010800
2004-05-11,9.465,9.645,9.435,9.5325,7.397657,8941200
2004-05-12,9.5375,9.5375,9.2575,9.4425,7.327815,15044400
2004-05-13,9.405,9.4725,9.3125,9.4625,7.343336,11935600
2004-05-14,9.47,9.6325,9.4125,9.51,7.380196,8915600
2004-05-17,9.45,9.5,9.375,9.395,7.29095,12256400
2004-05-18,9.455,9.47,9.38,9.4025,7.296769,6636800
2004-05-19,9.4775,9.5225,9.335,9.385,7.283191,9579600
2004-05-20,9.415,9.645,9.4075,9.6175,7.46362,15591600
2004-05-21,9.6575,9.75,9.5875,9.6925,7.521825,8080800
2004-05-24,9.7975,9.8075,9.64,9.69,7.519886,7443600
2004-05-25,9.705,9.9125,9.63,9.895,7.678973,10683200
2004-05-26,9.85,9.9475,9.825,9.9175,7.696431,7514800
2004-05-27,10.045,10.1225,9.9475,10.005,7.764338,17056400
2004-05-28,10.0575,10.3,10.025,10.15,7.876868,17221600
2004-06-01,10.175,10.305,10.155,10.2625,7.96417,10714400
2004-06-02,10.3,10.4275,10.265,10.355,8.035955,12493200
2004-06-03,10.3625,10.4425,10.2875,10.3,7.993274,9206800
2004-06-04,10.41,10.4525,10.31,10.34,8.024313,12792000
2004-06-07,10.3875,10.5975,10.3675,10.58,8.210566,10358800
2004-06-08,10.565,10.7925,10.5175,10.7725,8.359953,15099600
2004-06-09,10.71,10.8325,10.6375,10.6875,8.293988,8870800
2004-06-10,10.6675,10.8025,10.64,10.6575,8.270709,7701200
2004-06-14,10.645,10.66,10.3175,10.495,8.144603,13168800
2004-06-15,10.56,10.7175,10.425,10.695,8.299807,14384800
2004-06-16,10.695,10.7375,10.5625,10.73,8.326972,8901600
2004-06-17,10.72,10.8,10.6625,10.765,8.354137,8335600
2004-06-18,10.675,11.05,10.6725,10.925,8.4783,13946000
2004-06-21,10.935,11.0625,10.8875,10.94,8.489943,10815600
2004-06-22,10.945,10.9725,10.7325,10.95,8.497699,11558800
2004-06-23,10.9725,11.0625,10.8875,11.045,8.571424,9865600
2004-06-24,11.035,11.1,10.8675,10.9075,8.464721,13694000
2004-06-25,10.925,10.96,10.6125,10.8,8.381294,18373200
2004-06-28,10.84,10.9,10.77,10.8175,8.394876,12004000
2004-06-29,10.865,10.935,10.7575,10.8025,8.383234,9716000
2004-06-30,10.805,10.9425,10.7,10.8725,8.43756,11622800
2004-07-01,11.1625,11.275,11.005,11.155,8.65679,18094000
2004-07-02,11.22,11.4525,11.1525,11.385,8.83528,15961200
2004-07-06,11.455,11.5975,11.3425,11.3525,8.81006,14341600
2004-07-07,11.405,11.565,11.3775,11.535,8.951691,14059200
2004-07-08,11.5825,11.59,11.27,11.2875,8.759618,12580400
2004-07-09,11.3475,11.47,11.275,11.415,8.858563,10203600
2004-07-12,11.3775,11.4925,11.2825,11.4025,8.848865,9242000
2004-07-13,11.445,11.495,11.3725,11.45,8.885724,8066400
2004-07-14,11.45,11.65,11.4175,11.49,8.916768,15493600
2004-07-15,11.5075,11.545,11.4,11.505,8.928406,12008400
2004-07-16,11.6075,11.6125,11.4525,11.5425,8.957509,16261200
2004-07-19,11.62,11.7925,11.5625,11.6425,9.035112,17891200
2004-07-20,11.665,11.68,11.455,11.6075,9.00795,18898000
2004-07-21,11.6225,11.6375,11.355,11.41,8.854685,17652800
2004-07-22,11.6525,11.9675,11.44,11.94,9.265989,24379200
2004-07-23,11.935,11.9475,11.6875,11.765,9.130178,14237600
2004-07-26,11.8025,11.905,11.5775,11.6825,9.066156,13546400
2004-07-27,11.7625,12.0025,11.7075,11.9425,9.267927,13589200
2004-07-28,11.885,12.0225,11.75,11.97,9.289268,13976000
2004-07-29,12.09,12.1,11.6275,11.8825,9.221365,16312000
2004-07-30,11.8,11.885,11.6975,11.7475,9.1166,11306400
2004-08-02,11.7175,11.7825,11.54,11.6175,9.015715,16205200
2004-08-03,11.55,11.68,11.4,11.4625,8.895427,17194800
2004-08-04,11.4175,11.505,11.2825,11.3575,8.813941,16024400
2004-08-05,11.375,11.5475,11.2825,11.3225,8.786779,10541200
2004-08-06,11.255,11.2875,10.885,10.92,8.474421,21988800
2004-08-09,10.9325,11.115,10.9325,10.99,8.528747,10696400
2004-08-10,11.0675,11.2725,11.05,11.27,8.746039,12002800
2004-08-11,11.175,11.225,11.1075,11.15,8.652908,9651600
2004-08-12,11.0775,11.1625,10.8875,10.9325,8.484118,14435200
2004-08-13,10.9475,11.0175,10.7625,10.7975,8.37935,12441200
2004-08-16,10.7125,11.045,10.635,10.895,8.455017,11809600
2004-08-17,10.945,11.09,10.875,10.925,8.4783,9483200
2004-08-18,10.9375,11.125,10.875,11.1225,8.631569,11963200
2004-08-19,11.1175,11.285,11.1125,11.1625,8.66261,13857200
2004-08-20,11.19,11.285,11.125,11.26,8.738277,8058800
2004-08-23,11.3175,11.325,11.185,11.2475,8.728573,10011600
2004-08-24,11.2675,11.44,11.25,11.415,8.858563,10439200
2004-08-25,11.3675,11.5175,11.25,11.51,8.932288,11550400
2004-08-26,10.86,10.95,10.5125,10.7675,8.356075,56257200
2004-08-27,10.7825,10.8725,10.63,10.6425,8.259072,18594400
2004-08-30,10.65,10.85,10.63,10.69,8.295926,12330800
2004-08-31,10.7375,10.8125,10.6625,10.81,8.389056,10968800
2004-09-01,10.7475,10.85,10.6975,10.8075,8.387113,10862800
2004-09-02,10.84,11.125,10.835,11.1,8.61411,10046400
2004-09-03,11.125,11.2225,11.0375,11.09,8.606351,9805200
2004-09-07,11.17,11.21,11.0075,11.095,8.610229,10348800
2004-09-08,11.0275,11.2,11.025,11.08,8.598587,8508800
2004-09-09,11.145,11.2025,11.0325,11.155,8.65679,9120800
2004-09-10,11.15,11.2325,11.08,11.215,8.703356,6140800
2004-09-13,11.24,11.31,11.1575,11.2575,8.736339,12973200
2004-09-14,11.2875,11.4925,11.235,11.4925,8.918707,10364400
2004-09-15,11.555,11.5625,11.32,11.355,8.812001,10092000
2004-09-16,11.405,11.435,11.3325,11.405,8.850804,5194000
2004-09-17,11.4575,11.5725,11.4175,11.5125,8.934228,8795600
2004-09-20,11.4575,11.4925,11.2925,11.4,8.846919,8164400
2004-09-21,11.3775,11.4875,11.3,11.4325,8.872145,8970000
2004-09-22,11.35,11.355,11.05,11.1925,8.68589,15573200
2004-09-23,11.1875,11.295,11.1675,11.1675,8.666492,7921200
2004-09-24,11.1725,11.385,11.0875,11.26,8.738277,10689600
2004-09-27,11.2125,11.2525,11.045,11.095,8.610229,13718000
2004-09-28,11.1575,11.1775,11.08,11.145,8.649031,8131600
2004-09-29,11.15,11.3775,11.0925,11.375,8.827519,9474000
2004-09-30,11.3125,11.4025,11.25,11.365,8.819762,12315600
2004-10-01,11.4925,11.805,11.3225,11.805,9.16122,19900400
2004-10-04,11.87,11.8875,11.6875,11.7625,9.128238,14047600
2004-10-05,11.775,11.9075,11.7075,11.8575,9.201966,8513600
2004-10-06,11.8375,12.0,11.7825,11.995,9.308674,13413600
2004-10-07,11.5525,11.85,11.515,11.7725,9.136,23275200
2004-10-08,11.92,12.1675,11.8125,11.8475,9.194199,16388400
2004-10-11,11.895,12.0,11.8475,11.9525,9.275687,5556800
2004-10-12,11.9425,12.0425,11.8475,12.01,9.320313,8622400
2004-10-13,12.01,12.0625,11.7675,11.9125,9.244646,9872800
2004-10-14,11.8775,12.055,11.775,11.9475,9.27181,14989600
2004-10-15,12.0425,12.4175,11.9675,12.3675,9.597747,18374400
2004-10-18,12.3225,12.6,12.2575,12.575,9.758776,16470000
2004-10-19,12.5725,12.875,12.45,12.5775,9.760718,25040400
2004-10-20,12.6175,12.685,12.4825,12.565,9.751017,12425200
2004-10-21,12.5775,12.7075,12.35,12.69,9.848021,13634400
2004-10-22,12.7225,12.84,12.525,12.535,9.727738,9506800
2004-10-25,12.5375,12.5975,12.39,12.415,9.63461,9935200
2004-10-26,12.49,12.66,12.425,12.6275,9.799519,12204800
2004-10-27,12.5775,12.9625,12.5525,12.9475,10.047856,12871200
2004-10-28,12.895,13.2125,12.7775,13.2125,10.253506,12049600
2004-10-29,13.145,13.3125,13.1125,13.22,10.259324,15049600
2004-11-01,13.23,13.4,13.15,13.325,10.340811,10605200
2004-11-02,13.295,13.395,13.2375,13.245,10.278727,10987600
2004-11-03,13.35,13.455,13.2525,13.37,10.375732,14934800
2004-11-04,13.4375,13.7425,13.325,13.6625,10.602728,17352800
2004-11-05,13.715,13.7725,13.5525,13.6275,10.575564,10580800
2004-11-08,13.725,13.75,13.535,13.6,10.554221,8412400
2004-11-09,13.635,13.825,13.575,13.705,10.635709,9550000
2004-11-10,13.85,14.1375,13.7925,13.8225,10.726893,21623200
2004-11-11,13.34,13.935,13.275,13.86,10.755993,31888000
2004-11-12,13.85,13.8875,13.7225,13.825,10.728834,12041200
2004-11-15,13.7975,13.86,13.6875,13.79,10.701671,10700400
2004-11-16,13.665,13.815,13.6375,13.66,10.600787,8790000
2004-11-17,13.71,13.9375,13.6625,13.8975,10.785096,10554000
2004-11-18,13.8675,13.975,13.795,13.945,10.821958,8528400
2004-11-19,13.9825,14.1175,13.755,13.8025,10.711372,8240000
2004-11-22,14.1475,14.1875,13.75,14.1225,10.959709,10499600
2004-11-23,14.12,14.215,14.0225,14.1025,10.944181,10432400
2004-11-24,14.1725,14.25,14.12,14.1925,11.014033,7651600
2004-11-26,14.1875,14.25,14.11,14.15,10.98105,2638800
2004-11-29,14.1775,14.205,13.91,14.1025,10.944181,9873600
2004-11-30,14.0475,14.1625,13.985,14.065,10.915086,9386800
2004-12-01,14.0825,14.3975,14.0725,14.3875,11.165364,12479200
2004-12-02,14.7975,14.83,14.41,14.6625,11.378771,20028800
2004-12-03,14.6675,14.725,14.4675,14.645,11.36519,11111200
2004-12-06,14.67,14.73,14.5,14.685,11.396233,7989200
2004-12-07,14.7725,14.8,14.315,14.3175,11.111037,12484000
2004-12-08,14.385,14.6175,14.3575,14.5525,11.293406,12013600
2004-12-09,14.44,14.685,14.35,14.6625,11.378771,10495200
2004-12-10,14.555,14.61,14.465,14.515,11.264306,9387600
2004-12-13,14.64,14.675,14.5175,14.6725,11.386536,6844400
2004-12-14,14.685,14.7225,14.5725,14.68,11.392349,10064400
2004-12-15,14.7225,14.75,14.5775,14.67,11.384595,7800800
2004-12-16,14.6275,14.7275,14.4525,14.51,11.260425,8380400
2004-12-17,14.6175,14.685,14.4725,14.545,11.287586,13771600
2004-12-20,14.6825,14.7675,14.6075,14.6875,11.398174,9650000
2004-12-21,14.7625,14.775,14.6025,14.74,11.438915,11063600
2004-12-22,14.7775,15.325,14.725,15.285,11.861858,22091600
2004-12-23,15.2475,15.3725,15.155,15.155,11.760974,9399600
2004-12-27,15.2675,15.3875,15.04,15.35,11.912308,11234000
2004-12-28,15.4375,15.7725,15.4125,15.7725,12.240178,13123600
2004-12-29,15.7675,16.025,15.75,15.9675,12.391514,11976400
2004-12-30,16.0375,16.065001,15.66,15.66,12.152874,11190800
2004-12-31,15.74,15.7625,15.495,15.59,12.098557,11211600
2005-01-03,15.8225,15.835,15.1425,15.285,11.861858,22233600
2005-01-04,15.4225,15.585,15.2275,15.275,11.854101,15898800
2005-01-05,15.2525,15.55,15.155,15.4,11.951105,17782800
2005-01-06,14.8975,15.0425,14.525,14.935,11.590244,39010400
2005-01-07,15.0,15.1125,14.7625,14.9175,11.576668,13331600
2005-01-10,14.8425,14.9,14.4,14.4575,11.219684,25521200
2005-01-11,14.3125,14.415,13.9125,14.3475,11.134315,31043200
2005-01-12,14.3475,14.5075,14.0525,14.255,11.062535,17901600
2005-01-13,14.105,14.1975,13.785,13.8425,10.742417,23740000
2005-01-14,13.815,14.2275,13.7875,14.0525,10.905384,21268800
2005-01-18,14.12,14.5225,14.0125,14.4875,11.242963,14832400
2005-01-19,14.615,14.71,14.4125,14.4375,11.204165,15085600
2005-01-20,14.465,14.58,14.115,14.1525,10.982987,19412400
2005-01-21,14.2175,14.2375,13.8375,13.92,10.80256,19237600
2005-01-24,13.89,13.915,13.1025,13.4775,10.459158,31173200
2005-01-25,13.485,13.7875,13.455,13.5,10.476618,20360800
2005-01-26,13.5125,13.8525,13.4675,13.835,10.736594,22027600
2005-01-27,13.7,13.8,13.07,13.2575,10.288426,53403600
2005-01-28,13.3225,13.425,13.025,13.425,10.418416,25232000
2005-01-31,13.49,13.5625,13.3475,13.5,10.476618,18148000
2005-02-01,13.54,13.6475,13.4375,13.5875,10.544524,11965600
2005-02-02,13.74,13.745,13.375,13.5,10.476618,12258400
2005-02-03,12.6025,12.74,12.285,12.3925,9.617146,65583600
2005-02-04,12.4075,12.7025,12.295,12.665,9.828621,22377200
2005-02-07,12.7675,12.86,12.5775,12.75,9.894586,13668400
2005-02-08,12.8025,12.925,12.6825,12.8925,10.005173,14066400
2005-02-09,12.8975,12.9175,12.5875,12.6375,9.807279,12164000
2005-02-10,12.7925,12.8125,12.545,12.545,9.735497,14404000
2005-02-11,12.42,12.6625,12.3025,12.545,9.735497,19920400
2005-02-14,12.565,12.595,12.46,12.4625,9.671471,11924000
2005-02-15,12.4975,12.7375,12.3875,12.6275,9.799519,16346000
2005-02-16,12.675,12.7125,12.5025,12.5975,9.776238,13340400
2005-02-17,12.555,12.6525,12.4375,12.45,9.661774,11322400
2005-02-18,12.475,12.535,12.43,12.4825,9.686989,9649600
2005-02-22,12.38,12.61,12.3775,12.4075,9.628789,15416400
2005-02-23,12.495,12.6275,12.39,12.475,9.681171,11224000
2005-02-24,12.4725,12.8125,12.4375,12.7875,9.923688,14700000
2005-02-25,12.81,12.9075,12.715,12.7925,9.927567,11339200
2005-02-28,12.7975,13.035,12.77,12.9525,10.051736,14593600
2005-03-01,12.9725,13.1775,12.8975,13.145,10.201121,13483200
2005-03-02,13.2075,13.345,13.0675,13.2025,10.245746,13469200
2005-03-03,13.64,13.6875,13.25,13.3975,10.397076,23959200
2005-03-04,13.5825,13.675,13.4825,13.61,10.561985,14966800
2005-03-07,13.7175,13.8975,13.65,13.7875,10.699734,11910400
2005-03-08,13.825,13.845,13.45,13.64,10.585265,13934800
2005-03-09,13.625,13.75,13.55,13.64,10.585265,12695200
2005-03-10,13.6125,13.72,13.3125,13.575,10.534822,12373600
2005-03-11,13.605,13.6325,13.35,13.375,10.37961,9969200
2005-03-14,13.4575,13.5975,13.4025,13.425,10.418416,9470800
2005-03-15,13.445,13.53,13.3,13.335,10.348574,10195600
2005-03-16,13.28,13.31,12.9375,13.015,10.100237,16874800
2005-03-17,12.9575,13.1925,12.9075,13.035,10.115757,8597200
2005-03-18,13.0025,13.13,12.9325,13.13,10.189482,13063200
2005-03-21,13.12,13.1375,12.85,13.0425,10.121576,7946400
2005-03-22,13.055,13.1575,12.915,12.915,10.022633,10657200
2005-03-23,12.9825,13.02,12.68,12.86,9.97995,14563200
2005-03-24,12.905,13.16,12.8,12.9625,10.059492,10137600
2005-03-28,12.955,13.2175,12.955,13.045,10.123521,9376000
2005-03-29,13.0,13.3425,12.9775,13.1425,10.19918,11196800
2005-03-30,13.1825,13.26,13.03,13.2025,10.245746,8850400
2005-03-31,13.23,13.2475,12.9125,12.915,10.022633,11595200
2005-04-01,13.0575,13.0575,12.6525,12.815,9.94503,15728400
2005-04-04,12.76,12.88,12.705,12.8525,9.974129,12372800
2005-04-05,12.85,12.9925,12.7425,12.935,10.038157,9215600
2005-04-06,13.0,13.095,12.93,13.0325,10.11382,11433600
2005-04-07,12.72,12.7475,12.3675,12.625,9.797578,37772800
2005-04-08,12.625,12.69,12.1475,12.155,9.432835,28602400
2005-04-11,12.15,12.1875,11.61,11.8775,9.217484,38267600
2005-04-12,11.7875,12.0075,11.705,11.9875,9.302849,30865200
2005-04-13,11.9375,12.0125,11.74,11.7775,9.139882,19818000
2005-04-14,11.77,11.8525,11.67,11.7175,9.093312,16619600
2005-04-15,11.8125,12.095,11.725,11.835,9.184505,26153600
2005-04-18,11.7975,11.895,11.605,11.75,9.118538,19468800
2005-04-19,11.825,11.8375,11.4875,11.555,8.967213,18394800
2005-04-20,11.4875,11.6175,11.145,11.4175,8.860505,23174000
2005-04-21,11.4525,11.625,11.4525,11.6025,9.004071,12236000
2005-04-22,11.5925,11.6175,11.35,11.39,8.839164,10021600
2005-04-25,11.5925,11.975,11.555,11.8625,9.205842,20926000
2005-04-26,11.875,11.95,11.6525,11.6525,9.042873,12108400
2005-04-27,11.6875,11.805,11.51,11.6025,9.004071,14122800
2005-04-28,12.1175,12.3475,12.095,12.14,9.421196,28439200
2005-04-29,12.3975,12.4575,12.0425,12.38,9.607448,19922000
2005-05-02,12.475,12.5,12.3,12.4525,9.663712,20024400
2005-05-03,12.42,12.555,12.3525,12.5025,9.702513,14511200
2005-05-04,12.5125,12.6975,12.45,12.6525,9.818918,14493600
2005-05-05,12.915,13.1125,12.7525,13.06,10.135156,24400000
2005-05-06,13.1975,13.2725,13.0625,13.105,10.170082,16468800
2005-05-09,13.17,13.175,12.9325,13.0575,10.133219,11212000
2005-05-10,12.995,13.0475,12.9075,12.975,10.069196,8826000
2005-05-11,13.025,13.25,12.965,13.2375,10.272909,11774400
2005-05-12,13.2225,13.3125,13.1175,13.2875,10.311708,13504000
2005-05-13,13.325,13.5025,13.22,13.5,10.476618,16146400
2005-05-16,13.51,13.5275,13.325,13.4475,10.435878,8942400
2005-05-17,13.425,13.52,13.2625,13.5125,10.486321,9962000
2005-05-18,13.525,13.8,13.46,13.7625,10.680332,13239200
2005-05-19,13.6725,13.79,13.6425,13.77,10.686152,9074400
2005-05-20,13.6925,13.8275,13.68,13.7475,10.66869,11555600
2005-05-23,13.7375,13.835,13.67,13.73,10.655109,9540400
2005-05-24,13.6375,13.7625,13.5875,13.695,10.627949,9657200
2005-05-25,13.605,13.7525,13.585,13.75,10.67063,8434800
2005-05-26,13.8325,13.87,13.715,13.7975,10.707494,11200800
2005-05-27,13.835,13.93,13.7725,13.9075,10.792863,7571600
2005-05-31,13.8525,13.91,13.6825,13.6975,10.629887,12595200
2005-06-01,13.73,13.995,13.6975,13.7375,10.66093,13699600
2005-06-02,13.7425,14.0775,13.625,14.0625,10.913146,12664800
2005-06-03,14.0775,14.1875,13.8325,13.865,10.75988,10309200
2005-06-06,13.875,14.0,13.855,13.9475,10.823903,6601600
2005-06-07,13.9375,14.225,13.8675,13.8775,10.769577,11227200
2005-06-08,13.9125,13.985,13.75,13.7775,10.691975,7252400
2005-06-09,13.775,13.97,13.6525,13.825,10.728834,10627200
2005-06-10,13.805,13.8625,13.5625,13.6925,10.626009,10593200
2005-06-13,13.6875,13.845,13.6625,13.8275,10.730775,9559200
2005-06-14,13.7875,13.86,13.7225,13.81,10.717196,7521600
2005-06-15,13.8125,13.8675,13.6525,13.8275,10.730775,11276800
2005-06-16,13.7925,13.835,13.67,13.7525,10.672571,5512400
2005-06-17,13.96,13.96,13.5175,13.6375,10.583323,22322800
2005-06-20,13.605,13.6725,13.4375,13.6075,10.56004,6108800
2005-06-21,13.525,13.5975,13.4,13.4675,10.451397,8232000
2005-06-22,13.5625,13.575,13.37,13.4925,10.470799,5788800
2005-06-23,13.4925,13.6,13.28,13.3,10.321409,9830400
2005-06-24,13.3,13.42,13.105,13.11,10.173959,8698400
2005-06-27,13.025,13.1,12.9375,12.99,10.080837,9144400
2005-06-28,13.025,13.2825,12.88,13.265,10.29425,16504400
2005-06-29,13.265,13.27,12.95,13.0425,10.121576,11310800
2005-06-30,13.005,13.0775,12.8825,12.915,10.022633,13650400
2005-07-01,12.9325,12.9725,12.7125,12.7625,9.904285,9730000
2005-07-05,12.89,13.0725,12.7525,12.995,10.084714,11245600
2005-07-06,12.975,13.025,12.585,12.645,9.813098,17888000
2005-07-07,12.45,12.5875,12.32,12.5475,9.737434,17037600
2005-07-08,12.545,12.9825,12.505,12.945,10.045914,15001600
2005-07-11,13.0,13.0475,12.88,13.0075,10.094417,8274000
2005-07-12,12.935,13.01,12.77,12.99,10.080837,7946000
2005-07-13,12.945,13.0,12.875,12.9275,10.032333,9456400
2005-07-14,13.085,13.135,12.9575,13.115,10.17784,10019600
2005-07-15,13.1725,13.25,13.125,13.175,10.224402,9960800
2005-07-18,13.1075,13.1275,13.0325,13.0875,10.156497,7437600
2005-07-19,13.0525,13.1225,12.85,12.9025,10.012933,11724800
2005-07-20,12.875,13.055,12.83,13.0075,10.094417,10673600
2005-07-21,12.9625,13.0075,12.75,12.905,10.014872,8303600
2005-07-22,12.895,13.0075,12.8075,12.83,9.956668,9526000
2005-07-25,12.7525,12.81,12.54,12.6125,9.787877,12894000
2005-07-26,12.625,12.6875,12.5375,12.5975,9.776238,12991200
2005-07-27,12.5975,12.6875,12.475,12.5875,9.768476,17695200
2005-07-28,13.39,13.5975,13.075,13.17,10.220524,51825600
2005-07-29,13.2675,13.3125,13.135,13.1375,10.195301,12990400
2005-08-01,13.1375,13.1925,13.0025,13.0475,10.125455,11180800
2005-08-02,13.01,13.1625,12.995,13.0275,10.109938,9830400
2005-08-03,12.9575,13.055,12.9375,12.975,10.069196,10522000
2005-08-04,12.9875,13.075,12.72,12.745,9.8907,8155600
2005-08-05,12.7125,12.77,12.6325,12.635,9.805337,5796000
2005-08-08,12.5975,12.7875,12.5975,12.7475,9.892645,9387600
2005-08-09,12.7625,12.96,12.74,12.9425,10.043975,12118400
2005-08-10,13.0,13.1075,12.8325,12.8425,9.966369,9333600
2005-08-11,12.83,13.1625,12.825,13.095,10.162319,12318400
2005-08-12,12.925,13.0125,12.89,13.0075,10.094417,11346800
2005-08-15,12.91,13.1075,12.8975,13.06,10.135156,6331200
2005-08-16,13.0375,13.07,12.7725,12.7725,9.912046,10056800
2005-08-17,12.8,12.9125,12.7675,12.8325,9.958607,5985600
2005-08-18,12.75,12.865,12.745,12.7875,9.923688,4876000
2005-08-19,12.7375,12.8825,12.73,12.775,9.913984,5900400
2005-08-22,12.78,12.875,12.56,12.66,9.824739,7386400
2005-08-23,12.655,12.6875,12.5075,12.56,9.747137,8425600
2005-08-24,12.5125,12.57,12.3425,12.355,9.588043,11365200
2005-08-25,12.4,12.455,12.2775,12.3575,9.589986,9994400
2005-08-26,12.3,12.3875,12.2125,12.355,9.588043,8712400
2005-08-29,12.2625,12.3575,12.2175,12.3025,9.547301,6808400
2005-08-30,12.25,12.2775,12.0325,12.1425,9.423135,14566400
2005-08-31,12.175,12.2825,12.0,12.2575,9.512383,16132800
2005-09-01,12.45,12.5075,12.1625,12.1725,9.446418,19624400
2005-09-02,12.2475,12.2675,12.06,12.075,9.37075,7524800
2005-09-06,12.0875,12.2275,12.0575,12.135,9.417315,9410000
2005-09-07,12.1075,12.1575,11.9825,12.0675,9.364935,12014800
2005-09-08,12.0125,12.09,11.895,12.0525,9.353293,8261200
2005-09-09,12.1175,12.1375,12.03,12.0975,9.388213,7537600
2005-09-12,12.0525,12.18,12.0525,12.115,9.401794,15035600
2005-09-13,12.075,12.1175,11.97,11.99,9.30479,13102000
2005-09-14,11.9925,12.03,11.7675,11.79,9.149579,13180000
2005-09-15,11.7875,11.8675,11.715,11.8225,9.174802,10889200
2005-09-16,11.815,11.86,11.725,11.745,9.114658,19209600
2005-09-19,11.75,11.81,11.59,11.63,9.025412,10256400
2005-09-20,11.625,11.775,11.5025,11.54,8.95557,13312000
2005-09-21,11.6425,11.775,11.53,11.6675,9.054512,16207600
2005-09-22,11.7425,12.12,11.7425,12.0775,9.372694,17485600
2005-09-23,12.125,12.24,12.085,12.135,9.417315,10870000
2005-09-26,12.25,12.2575,12.065,12.16,9.436718,11099200
2005-09-27,12.245,12.28,12.075,12.1375,9.419262,8969600
2005-09-28,12.21,12.225,11.9725,11.995,9.308674,10545200
2005-09-29,11.9875,12.2875,11.885,12.2825,9.53178,16315600
2005-09-30,12.3425,12.54,12.2075,12.525,9.719973,15360000
2005-10-03,12.5775,12.62,12.4625,12.6,9.778176,12447200
2005-10-04,12.6175,12.72,12.6,12.635,9.805337,12366000
2005-10-05,12.615,12.6475,12.43,12.4525,9.663712,13584000
2005-10-06,12.875,13.025,12.7675,12.9175,10.02457,31441600
2005-10-07,12.94,12.9575,12.6975,12.76,9.902348,11320800
2005-10-10,12.755,12.95,12.575,12.83,9.956668,9828000
2005-10-11,12.8225,12.91,12.7375,12.785,9.921746,8873600
2005-10-12,12.75,12.975,12.625,12.68,9.840264,11514000
2005-10-13,12.72,13.2875,12.71,13.225,10.263207,21985200
2005-10-14,13.1975,13.25,13.1175,13.22,10.259324,14046000
2005-10-17,13.15,13.3275,13.11,13.2725,10.30007,8214000
2005-10-18,13.1925,13.2625,13.07,13.15,10.205002,8403200
2005-10-19,13.1625,13.685,13.075,13.685,10.620188,18472000
2005-10-20,13.645,13.7725,13.4475,13.5475,10.51348,16716000
2005-10-21,13.7425,13.8125,13.6,13.7525,10.672571,15218400
2005-10-24,13.835,14.125,13.75,13.945,10.821958,12607800
2005-10-25,14.0,14.05,13.775,13.945,10.821958,11297000
2005-10-26,14.01,14.125,13.775,13.835,10.736594,8237600
2005-10-27,13.79,13.95,13.435,13.435,10.426181,9327600
2005-10-28,13.565,13.915,13.56,13.905,10.790917,9345000
2005-10-31,14.0,14.245,13.85,14.14,10.973292,15043200
2005-11-01,14.15,14.2,14.035,14.075,10.922842,13858400
2005-11-02,14.225,14.52,14.13,14.415,11.186703,13744200
2005-11-03,14.545,14.95,14.42,14.715,11.419515,17615000
2005-11-04,15.185,15.29,15.05,15.18,11.780375,13103000
2005-11-07,15.37,15.485,15.115,15.205,11.799776,11982600
2005-11-08,15.2,15.25,14.715,14.75,11.446677,14185000
2005-11-09,14.75,14.91,14.72,14.75,11.446677,10166800
2005-11-10,14.41,14.99,14.37,14.985,11.629045,15788200
2005-11-11,15.04,15.16,14.985,15.075,11.698891,8672600
2005-11-14,15.095,15.25,15.07,15.155,11.760974,6762400
2005-11-15,15.34,15.34,14.98,15.14,11.749335,5711800
2005-11-16,15.24,15.29,15.085,15.21,11.803659,6561600
2005-11-17,15.38,15.625,15.255,15.61,12.114078,11739200
2005-11-18,15.745,15.81,15.38,15.49,12.020949,14759200
2005-11-21,15.61,16.0,15.605,15.95,12.377931,15397600
2005-11-22,15.92,15.99,15.69,15.775,12.242122,11671200
2005-11-23,15.8,15.935,15.735,15.875,12.319727,7876400
2005-11-25,15.945,16.0,15.765,15.85,12.300326,3521000
2005-11-28,15.825,15.95,15.55,15.565,12.079152,7764200
2005-11-29,15.75,15.765,15.42,15.42,11.966628,10618200
2005-11-30,15.45,15.585,15.225,15.225,11.815299,11195600
2005-12-01,15.17,15.68,15.17,15.57,12.08303,13025000
2005-12-02,15.97,16.0,15.775,15.965,12.389573,11792200
2005-12-05,15.975,16.030001,15.715,15.98,12.401213,8991000
2005-12-06,15.91,16.23,15.875,15.9,12.339126,11079000
2005-12-07,15.975,15.995,15.595,15.67,12.160638,8554200
2005-12-08,15.68,15.79,15.34,15.425,11.970506,10588800
2005-12-09,15.395,15.57,15.355,15.555,12.071392,6761600
2005-12-12,15.69,15.72,15.295,15.445,11.986028,7148800
2005-12-13,15.36,15.785,15.35,15.75,12.222724,7947400
2005-12-14,15.735,15.88,15.66,15.83,12.284808,7249600
2005-12-15,15.78,16.16,15.72,15.81,12.269283,7847800
2005-12-16,15.765,15.97,15.575,15.595,12.102438,20327800
2005-12-19,15.575,15.865,15.31,15.325,11.8929,7975000
2005-12-20,15.35,15.38,15.05,15.08,11.702771,10747800
2005-12-21,15.185,15.375,15.11,15.265,11.846344,8022400
2005-12-22,15.305,15.505,15.275,15.39,11.943347,8196400
2005-12-23,15.54,15.555,15.26,15.28,11.857981,3824400
2005-12-27,15.32,15.49,15.195,15.275,11.854101,6047600
2005-12-28,15.225,15.425,15.225,15.28,11.857981,4338800
2005-12-29,15.275,15.425,15.225,15.255,11.838575,4098600
2005-12-30,15.2,15.24,14.97,15.005,11.644568,6823200
2006-01-03,15.285,15.5,14.95,15.435,11.978267,12794000
2006-01-04,15.59,15.86,15.44,15.835,12.288691,12183400
2006-01-05,15.85,15.995,15.695,15.805,12.265407,8028400
2006-01-06,15.83,15.875,15.635,15.81,12.269283,9210000
2006-01-09,15.855,15.865,15.595,15.65,12.145117,8418000
2006-01-10,15.6,15.64,15.495,15.51,12.036474,7619000
2006-01-11,15.45,15.65,15.375,15.56,12.075274,7054000
2006-01-12,15.51,15.615,15.47,15.48,12.013189,6155600
2006-01-13,15.57,15.725,15.485,15.645,12.141235,5969800
2006-01-17,15.54,15.745,15.53,15.57,12.08303,7289800
2006-01-18,15.505,15.775,15.49,15.565,12.079152,6810600
2006-01-19,15.555,15.79,15.495,15.675,12.164516,6644200
2006-01-20,15.72,15.765,15.09,15.155,11.760974,12924800
2006-01-23,15.21,15.375,14.955,15.12,11.733814,6912000
2006-01-24,15.12,15.375,15.1,15.355,11.916183,7601000
2006-01-25,15.34,15.38,15.095,15.18,11.780375,7276600
2006-01-26,15.415,15.76,15.25,15.745,12.21884,9298400
2006-01-27,15.795,16.155001,15.72,15.975,12.39733,9404600
2006-01-30,16.045,16.16,15.86,15.935,12.366287,6701200
2006-01-31,15.98,16.014999,15.665,15.85,12.300326,9070200
2006-02-01,15.64,16.014999,15.57,15.68,12.168398,13563200
2006-02-02,16.575001,17.424999,16.5,17.200001,13.347985,41156200
2006-02-03,17.1,17.280001,16.815001,16.940001,13.146217,18720600
2006-02-06,16.75,17.254999,16.745001,17.245001,13.382911,12475000
2006-02-07,17.200001,17.280001,17.025,17.16,13.316948,14700200
2006-02-08,17.254999,17.5,17.1,17.360001,13.472153,12809800
2006-02-09,17.555,17.665001,17.360001,17.594999,13.654524,13998400
2006-02-10,17.68,17.815001,17.5,17.75,13.774814,10493600
2006-02-13,17.18,17.355,17.035,17.285,13.413954,13833800
2006-02-14,17.4,17.455,17.219999,17.334999,13.452754,11034600
2006-02-15,17.355,17.65,17.035,17.59,13.650649,9871200
2006-02-16,17.66,17.924999,17.549999,17.924999,13.910623,10433400
2006-02-17,17.780001,17.959999,17.684999,17.695,13.732133,8056800
2006-02-21,17.725,18.025,17.459999,17.629999,13.681687,8661800
2006-02-22,17.700001,18.184999,17.68,18.01,13.976579,10431400
2006-02-23,18.004999,18.434999,17.959999,18.084999,14.034791,10974400
2006-02-24,18.15,18.184999,17.790001,17.959999,13.937785,9034600
2006-02-27,17.934999,18.389999,17.91,18.35,14.24044,8077800
2006-02-28,18.27,18.344999,17.969999,18.16,14.092998,9875800
2006-03-01,18.165001,18.309999,17.924999,18.139999,14.077474,8642600
2006-03-02,18.08,18.155001,17.66,17.725,13.75541,14728800
2006-03-03,18.02,18.215,17.75,17.790001,13.805855,11562000
2006-03-06,17.834999,18.23,17.6,17.955,13.933904,11609600
2006-03-07,17.924999,18.120001,17.690001,17.775,13.794213,8586400
2006-03-08,17.959999,17.969999,17.395,17.674999,13.716608,8145800
2006-03-09,17.65,17.82,17.424999,17.459999,13.54976,7071400
2006-03-10,17.575001,17.865,17.365,17.695,13.732133,12333000
2006-03-13,17.525,17.76,17.450001,17.514999,13.592442,7956600
2006-03-14,17.504999,18.200001,17.415001,18.125,14.06583,11344600
2006-03-15,18.125,18.309999,18.08,18.254999,14.166718,9688800
2006-03-16,18.305,18.360001,18.049999,18.09,14.038674,6637600
2006-03-17,18.155001,18.549999,18.1,18.305,14.205521,16265000
2006-03-20,18.395,18.674999,18.365,18.445,14.314163,10075600
2006-03-21,18.139999,18.684999,18.120001,18.139999,14.077474,9509200
2006-03-22,18.17,18.370001,18.084999,18.280001,14.186117,7431200
2006-03-23,18.15,18.245001,17.91,18.065001,14.019268,7370200
2006-03-24,18.139999,18.445,18.07,18.309999,14.2094,7344800
2006-03-27,18.299999,18.459999,18.16,18.295,14.19776,8815800
2006-03-28,18.370001,18.610001,18.165001,18.299999,14.201635,9723000
2006-03-29,18.465,18.885,18.32,18.764999,14.562496,12899800
2006-03-30,18.815001,19.055,18.6,18.764999,14.562496,9633600
2006-03-31,18.76,18.965,18.719999,18.815001,14.6013,8581200
2006-04-03,18.99,19.25,18.875,18.995001,14.740988,15231200
2006-04-04,19.125,19.24,18.985001,19.165001,14.872919,9335000
2006-04-05,19.145,19.174999,18.625,18.745001,14.546984,11467000
2006-04-06,18.725,18.940001,18.525,18.725,14.531459,9241400
2006-04-07,19.25,19.48,18.875,18.93,14.690548,13841800
2006-04-10,19.055,19.125,18.93,18.985001,14.733227,5561200
2006-04-11,19.125,19.155001,18.745001,18.785,14.578019,7913000
2006-04-12,18.905001,19.055,18.844999,19.004999,14.748751,5279600
2006-04-13,19.094999,19.34,18.950001,19.145,14.857399,7647200
2006-04-17,19.34,19.344999,18.745001,18.93,14.690548,9663600
2006-04-18,19.105,19.459999,18.99,19.285,14.966048,11339000
2006-04-19,19.26,19.6,19.26,19.440001,15.086328,9441400
2006-04-20,19.540001,19.6,19.4,19.43,15.078569,7424200
2006-04-21,19.59,19.75,19.15,19.35,15.016489,11463400
2006-04-24,19.495001,19.559999,19.25,19.305,14.981563,7589400
2006-04-25,19.370001,19.450001,19.01,19.08,14.806949,9245000
2006-04-26,19.135,19.165001,18.745001,18.780001,14.574142,13706800
2006-04-27,18.605,18.775,18.385,18.48,14.341327,19809800
2006-04-28,18.6,18.745001,18.495001,18.635,14.461621,11122200
2006-05-01,18.815001,18.99,18.6,18.625,14.453858,18116400
2006-05-02,18.77,19.1,18.559999,18.91,14.675028,15464000
2006-05-03,18.950001,18.965,18.5,18.674999,14.492657,16206800
2006-05-04,18.645,19.73,18.5,19.395,15.051413,29507000
2006-05-05,19.52,19.940001,19.52,19.815001,15.377351,14935800
2006-05-08,19.690001,19.775,19.615,19.629999,15.23378,11372800
2006-05-09,19.620001,19.66,19.184999,19.225,14.919483,12657200
2006-05-10,19.219999,19.26,19.0,19.1,14.822475,12813800
2006-05-11,18.995001,19.055,18.030001,18.27,14.178355,23034400
2006-05-12,18.254999,18.34,17.735001,17.825001,13.833022,16773400
2006-05-15,17.875,18.17,17.559999,18.15,14.085228,13821600
2006-05-16,18.190001,18.540001,18.09,18.530001,14.380132,18617400
2006-05-17,18.4,18.440001,18.084999,18.205,14.127917,13977800
2006-05-18,18.225,18.25,17.965,17.99,13.961062,13366000
2006-05-19,17.955,18.275,17.885,18.165001,14.09687,21801600
2006-05-22,18.379999,18.424999,17.940001,18.115,14.058067,13304000
2006-05-23,18.15,18.275,17.795,17.795,13.809732,9725200
2006-05-24,17.629999,17.834999,17.299999,17.605,13.66229,18717800
2006-05-25,17.695,17.959999,17.52,17.719999,13.751537,12368400
2006-05-26,17.82,17.875,17.605,17.715,13.747655,6509800
2006-05-30,17.655001,17.700001,17.34,17.465,13.553637,10328400
2006-05-31,17.465,17.84,17.440001,17.825001,13.833022,12488600
2006-06-01,17.745001,18.15,17.745001,18.105,14.050308,17233200
2006-06-02,18.1,18.155001,17.775,17.995001,13.964942,10264600
2006-06-05,17.92,18.09,17.674999,17.690001,13.72825,10106400
2006-06-06,17.75,17.780001,17.455,17.635,13.685575,11539400
2006-06-07,17.655001,17.995001,17.559999,17.855,13.856297,11651800
2006-06-08,17.75,18.219999,17.625,18.120001,14.061954,18912000
2006-06-09,18.065001,18.245001,17.91,17.945,13.926145,10600400
2006-06-12,17.950001,18.014999,17.690001,17.709999,13.743767,9612400
2006-06-13,17.629999,17.875,17.52,17.575001,13.638999,14372800
2006-06-14,17.540001,17.945,17.465,17.934999,13.918383,11754800
2006-06-15,17.959999,18.440001,17.76,18.395,14.275363,10733600
2006-06-16,18.295,18.49,18.174999,18.305,14.205521,14733800
2006-06-19,18.4,18.4,17.865,17.98,13.953306,9709400
2006-06-20,17.934999,18.200001,17.844999,17.915001,13.902862,9469600
2006-06-21,18.0,18.415001,17.959999,18.209999,14.131796,9974400
2006-06-22,18.25,18.275,17.895,18.045,14.003751,7422400
2006-06-23,18.030001,18.51,18.014999,18.25,14.162836,10005800
2006-06-26,18.344999,18.434999,18.15,18.245001,14.158957,7389200
2006-06-27,18.165001,18.290001,17.834999,17.870001,13.86794,10705400
2006-06-28,17.889999,17.950001,17.709999,17.865,13.864058,9061000
2006-06-29,18.02,19.0,17.975,18.985001,14.733227,17846400
2006-06-30,18.99,19.01,18.834999,18.879999,14.651745,11482600
2006-07-03,18.98,19.165001,18.965,19.01,14.75263,3977200
2006-07-05,18.889999,18.959999,18.530001,18.780001,14.574142,8698400
2006-07-06,18.855,19.0,18.725,18.940001,14.698308,8171000
2006-07-07,17.959999,18.07,17.549999,18.02,13.984344,32448800
2006-07-10,18.049999,18.120001,17.76,17.815001,13.825264,11326600
2006-07-11,17.735001,18.045,17.555,17.99,13.961062,10976400
2006-07-12,17.995001,17.995001,17.045,17.215,13.359632,23580800
2006-07-13,17.135,17.26,16.799999,17.01,13.200537,23867000
2006-07-14,16.98,17.014999,16.635,16.83,13.060854,16625000
2006-07-17,16.73,17.215,16.549999,17.120001,13.285908,14206800
2006-07-18,17.055,17.190001,16.465,16.700001,12.959967,26768000
2006-07-19,16.825001,17.059999,16.625,16.92,13.130693,14262600
2006-07-20,17.155001,17.209999,16.645,16.705,12.963846,14183400
2006-07-21,16.57,17.045,16.530001,16.895,13.111295,16665000
2006-07-24,16.945,17.375,16.9,17.355,13.468273,13698400
2006-07-25,17.254999,17.745001,17.245001,17.700001,13.736011,15972200
2006-07-26,17.475,17.540001,16.9,17.01,13.200537,23442200
2006-07-27,17.075001,17.245001,16.725,16.790001,13.029814,10711600
2006-07-28,16.834999,17.219999,16.83,17.014999,13.204425,11539000
2006-07-31,16.965,17.245001,16.83,17.115,13.282023,9322600
2006-08-01,16.995001,16.995001,16.200001,16.48,12.789236,27140400
2006-08-02,16.375,16.855,16.375,16.65,12.921159,38096200
2006-08-03,14.545,15.77,14.36,15.32,11.889019,114960000
2006-08-04,15.57,15.605,15.14,15.305,11.877382,31925600
2006-08-07,15.25,15.605,15.23,15.4,11.951105,26483200
2006-08-08,15.545,15.56,15.115,15.17,11.772616,17683400
2006-08-09,15.295,15.34,14.685,14.775,11.466075,32056000
2006-08-10,14.75,15.035,14.685,14.98,11.625168,26931200
2006-08-11,14.925,14.975,14.785,14.95,11.601884,16196200
2006-08-14,15.125,15.165,14.935,14.98,11.625168,14702600
2006-08-15,15.145,15.195,14.945,15.095,11.714411,11857200
2006-08-16,15.185,15.345,14.985,15.32,11.889019,13215200
2006-08-17,15.265,15.67,15.145,15.645,12.141235,18233200
2006-08-18,15.7,15.725,15.435,15.56,12.075274,15081400
2006-08-21,15.39,15.47,15.25,15.34,11.904543,9163200
2006-08-22,15.28,15.4,14.975,15.085,11.706653,13351000
2006-08-23,15.015,15.105,14.795,14.845,11.520401,16930800
2006-08-24,14.92,14.955,14.745,14.815,11.497122,13342200
2006-08-25,14.765,15.065,14.755,14.975,11.621287,13735200
2006-08-28,14.945,15.24,14.88,15.235,11.823057,11634800
2006-08-29,15.255,15.305,14.935,15.18,11.780375,13619600
2006-08-30,15.195,15.43,15.095,15.37,11.927821,11793800
2006-08-31,15.455,15.57,15.16,15.505,12.032587,21694800
2006-09-01,15.805,16.075001,15.685,15.88,12.323609,20571200
2006-09-05,15.93,16.0,15.715,15.995,12.412851,13091000
2006-09-06,15.945,16.094999,15.74,15.75,12.222724,16895200
2006-09-07,15.735,15.785,15.53,15.56,12.075274,13656600
2006-09-08,15.625,15.7,15.455,15.595,12.102438,12049800
2006-09-11,15.545,15.81,15.265,15.755,12.226603,16686600
2006-09-12,15.755,16.25,15.65,16.219999,12.587459,14314600
2006-09-13,16.299999,16.700001,16.285,16.52,12.820278,19016800
2006-09-14,16.620001,16.639999,16.25,16.514999,12.816394,13924400
2006-09-15,16.275,17.07,16.275,16.924999,13.134576,33364600
2006-09-18,16.93,16.99,16.75,16.82,13.053091,12791400
2006-09-19,16.975,17.059999,16.639999,16.84,13.068613,14924200
2006-09-20,17.110001,17.475,17.07,17.34,13.456636,17550400
2006-09-21,17.485001,17.495001,16.959999,17.004999,13.196662,17892000
2006-09-22,17.110001,17.299999,16.795,17.004999,13.196662,15645400
2006-09-25,17.055,17.280001,16.695,17.225,13.367391,12569800
2006-09-26,17.25,17.325001,16.995001,17.135,13.297543,12856600
2006-09-27,17.200001,17.52,17.065001,17.235001,13.375151,18121800
2006-09-28,17.299999,17.344999,17.014999,17.110001,13.278145,12524000
2006-09-29,17.165001,17.174999,17.004999,17.025,13.212181,9662000
2006-10-02,17.075001,17.174999,16.805,16.809999,13.045331,15510800
2006-10-03,16.865,17.145,16.865,17.004999,13.196662,13448000
2006-10-04,16.99,18.045,16.950001,17.98,13.953306,34076400
2006-10-05,19.0,19.495001,18.65,19.344999,15.012601,60389200
2006-10-06,19.35,19.75,19.120001,19.205,14.903961,37896400
2006-10-09,19.120001,19.405001,19.014999,19.200001,14.900082,13817200
2006-10-10,19.014999,19.195,18.9,19.02,14.760391,16113800
2006-10-11,18.93,18.965,18.57,18.709999,14.519818,16488400
2006-10-12,18.975,19.0,18.77,18.98,14.729349,13858400
2006-10-13,18.995001,19.0,18.795,18.965,14.71771,11842600
2006-10-16,19.030001,19.275,18.92,19.200001,14.900082,10890400
2006-10-17,19.129999,19.200001,18.875,18.93,14.690548,11343800
2006-10-18,19.1,19.25,18.75,18.895,14.663382,8783800
2006-10-19,18.700001,18.959999,18.625,18.889999,14.659507,9555800
2006-10-20,18.885,18.915001,18.360001,18.719999,14.527574,16850200
2006-10-23,18.695,19.25,18.514999,19.15,14.861277,17247000
2006-10-24,19.1,19.290001,18.889999,19.105,14.826359,11506600
2006-10-25,19.004999,19.275,19.0,19.23,14.923361,9940800
2006-10-26,19.27,19.5,19.155001,19.434999,15.082447,12118600
2006-10-27,19.41,19.434999,18.945,19.01,14.75263,9324000
2006-10-30,19.004999,19.15,18.809999,19.07,14.799202,7522600
2006-10-31,19.120001,19.174999,18.715,18.875,14.647868,10549800
2006-11-01,18.995001,19.129999,18.665001,18.799999,14.58966,13643400
2006-11-02,18.725,18.82,18.424999,18.66,14.481017,11327200
2006-11-03,18.639999,18.700001,18.110001,18.235001,14.151193,18159200
2006-11-06,18.280001,18.965,18.25,18.74,14.5431,16681000
2006-11-07,18.775,18.775,18.475,18.535,14.384002,14534600
2006-11-08,18.43,18.790001,18.26,18.665001,14.484896,12796600
2006-11-09,18.785,18.785,18.35,18.459999,14.32581,9608800
2006-11-10,18.52,18.940001,18.49,18.895,14.663382,10212200
2006-11-13,18.950001,19.375,18.895,19.219999,14.915601,13351600
2006-11-14,19.26,19.375,19.0,19.24,14.931123,13777800
2006-11-15,19.33,19.695,19.26,19.485001,15.121252,14137000
2006-11-16,19.615,20.004999,19.594999,19.715,15.299747,27037000
2006-11-17,18.51,18.77,18.360001,18.709999,14.519818,41730000
2006-11-20,18.504999,18.700001,18.360001,18.375,14.259844,20019200
2006-11-21,18.295,18.424999,18.25,18.285,14.190001,13819000
2006-11-22,18.280001,18.375,17.855,18.190001,14.116278,17494000
2006-11-24,18.035,18.375,18.035,18.155001,14.089116,5549800
2006-11-27,18.105,18.155001,17.83,17.905001,13.895097,12931400
2006-11-28,17.790001,17.92,17.620001,17.66,13.704969,14835400
2006-11-29,17.809999,17.9,17.620001,17.85,13.852419,13485800
2006-11-30,17.799999,17.950001,17.58,17.645,13.693329,14480600
2006-12-01,17.625,17.775,17.450001,17.6,13.658412,11844800
2006-12-04,17.674999,17.995001,17.625,17.875,13.871818,13273800
2006-12-05,18.33,18.57,18.254999,18.42,14.294767,21493600
2006-12-06,18.475,18.485001,18.24,18.43,14.302529,10064000
2006-12-07,18.4,18.51,18.200001,18.24,14.155076,10972200
2006-12-08,18.23,18.424999,18.049999,18.209999,14.131796,11043200
2006-12-11,18.440001,18.495001,18.075001,18.315001,14.213279,8238400
2006-12-12,18.264999,18.344999,18.01,18.145,14.081353,10063600
2006-12-13,18.25,18.275,17.934999,18.040001,13.999866,10553000
2006-12-14,18.135,18.424999,18.049999,18.299999,14.201635,10735400
2006-12-15,18.33,18.495001,18.129999,18.209999,14.131796,16041000
2006-12-18,18.24,18.34,18.02,18.135,14.073595,8672200
2006-12-19,18.0,18.280001,17.940001,18.264999,14.174479,10628200
2006-12-20,18.245001,18.370001,18.200001,18.209999,14.131796,9701000
2006-12-21,18.165001,18.4,18.125,18.205,14.127917,7831800
2006-12-22,18.18,18.24,17.91,17.915001,13.902862,7986800
2006-12-26,17.915001,17.959999,17.75,17.844999,13.848535,7631000
2006-12-27,17.825001,18.105,17.825001,17.895,13.887341,6860200
2006-12-28,17.945,17.98,17.76,17.860001,13.860183,8026600
2006-12-29,17.844999,17.975,17.65,17.709999,13.743767,8287000
2007-01-03,17.799999,18.1,17.32,17.625,13.677805,18034600
2007-01-04,17.684999,17.75,17.395,17.645,13.693329,14656000
2007-01-05,17.559999,17.645,17.485001,17.57,13.635129,13131400
2007-01-08,17.455,17.629999,17.450001,17.504999,13.584683,11614400
2007-01-09,17.5,17.695,17.35,17.43,13.526475,14305000
2007-01-10,17.35,17.389999,17.084999,17.375,13.483794,18658400
2007-01-11,17.25,18.02,17.25,17.905001,13.895097,17787400
2007-01-12,17.92,18.17,17.875,17.950001,13.93002,12618400
2007-01-16,18.0,18.184999,17.855,18.110001,14.054192,9409800
2007-01-17,18.129999,18.26,18.094999,18.145,14.081353,12711200
2007-01-18,18.264999,18.305,17.780001,17.885,13.879582,12058200
2007-01-19,17.764999,17.969999,17.700001,17.77,13.790334,13125800
2007-01-22,17.75,17.799999,17.5,17.645,13.693329,11134600
2007-01-23,17.65,17.834999,17.41,17.475,13.561407,12573000
2007-01-24,17.6,17.639999,17.389999,17.395,13.499317,16345800
2007-01-25,17.344999,17.370001,16.940001,16.985001,13.181138,20933800
2007-01-26,17.084999,17.195,16.745001,16.940001,13.146217,21918400
2007-01-29,17.035,17.395,16.83,17.280001,13.410076,22260200
2007-01-30,17.594999,17.68,17.26,17.280001,13.410076,28372200
2007-01-31,17.315001,17.58,17.184999,17.469999,13.557523,21878800
2007-02-01,17.565001,17.709999,17.190001,17.205,13.351866,27823800
2007-02-02,17.290001,17.290001,17.01,17.135,13.297543,15402400
2007-02-05,17.105,17.145,16.940001,17.01,13.200537,15551200
2007-02-06,17.025,17.045,16.635,16.834999,13.064732,23613800
2007-02-07,16.84,16.995001,16.639999,16.834999,13.064732,16508600
2007-02-08,16.834999,16.885,16.575001,16.709999,12.967726,24264000
2007-02-09,16.745001,16.805,16.450001,16.48,12.789236,15744600
2007-02-12,16.450001,16.48,16.190001,16.334999,12.676711,16309600
2007-02-13,16.389999,16.49,16.235001,16.33,12.672829,16651000
2007-02-14,16.375,16.725,16.360001,16.67,12.936686,19788400
2007-02-15,16.67,16.67,16.5,16.610001,12.890121,13726600
2007-02-16,16.700001,16.700001,16.434999,16.504999,12.808633,13687400
2007-02-20,16.5,16.52,16.23,16.41,12.734909,20521400
2007-02-21,16.315001,16.41,16.135,16.200001,12.571945,20896200
2007-02-22,16.205,16.514999,16.139999,16.504999,12.808633,23909200
2007-02-23,16.5,16.57,16.355,16.375,12.707751,25196200
2007-02-26,16.299999,16.299999,15.905,16.004999,12.420609,20676600
2007-02-27,15.825,15.905,15.25,15.375,11.931705,37955200
2007-02-28,15.375,15.69,15.12,15.45,11.989907,20787000
2007-03-01,15.1,15.4,15.005,15.195,11.792016,24392800
2007-03-02,15.0,15.145,14.9,14.94,11.594124,28450000
2007-03-05,14.8,14.905,14.655,14.705,11.411754,23284200
2007-03-06,14.94,15.11,14.885,15.0,11.640687,21349400
2007-03-07,15.0,15.37,14.975,15.235,11.823057,28198400
2007-03-08,15.445,15.725,15.315,15.35,11.912308,30076800
2007-03-09,15.46,15.495,15.035,15.155,11.760974,20225000
2007-03-12,15.2,15.24,14.955,15.035,11.667848,21363200
2007-03-13,14.98,15.045,14.635,14.68,11.392349,22052400
2007-03-14,14.67,14.715,14.43,14.66,11.376831,27565400
2007-03-15,14.72,14.895,14.705,14.795,11.481599,17967000
2007-03-16,15.155,15.575,15.025,15.29,11.865741,51052600
2007-03-19,15.47,15.705,15.42,15.52,12.04423,24575600
2007-03-20,15.59,15.8,15.51,15.69,12.176156,27376200
2007-03-21,15.845,16.135,15.73,16.135,12.5215,31101000
2007-03-22,16.195,16.225,15.76,15.82,12.277046,27936000
2007-03-23,15.875,15.875,15.6,15.71,12.191682,18907400
2007-03-26,16.075001,16.075001,15.685,15.975,12.39733,24632200
2007-03-27,15.975,16.0,15.8,15.86,12.308087,20935000
2007-03-28,15.8,15.845,15.605,15.64,12.13736,30295800
2007-03-29,15.79,15.845,15.48,15.665,12.156759,19747200
2007-03-30,15.645,15.76,15.5,15.68,12.168398,14512000
2007-04-02,15.77,15.785,15.525,15.625,12.125714,13401600
2007-04-03,15.715,15.99,15.655,15.745,12.21884,16233600
2007-04-04,15.895,15.895,15.64,15.67,12.160638,14259400
2007-04-05,15.675,15.785,15.62,15.7,12.183924,13304800
2007-04-09,15.76,15.76,15.525,15.57,12.08303,12981600
2007-04-10,15.53,15.64,15.44,15.58,12.090796,16442600
2007-04-11,15.585,15.6,15.25,15.365,11.923942,29346400
2007-04-12,15.365,15.425,15.15,15.335,11.900665,21283200
2007-04-13,15.395,15.425,15.245,15.38,11.935585,20855000
2007-04-16,15.385,15.625,15.38,15.525,12.048111,12799400
2007-04-17,15.51,15.615,15.42,15.52,12.04423,11539000
2007-04-18,15.52,15.585,15.425,15.49,12.020949,12581800
2007-04-19,15.405,15.405,15.235,15.39,11.943347,12873200
2007-04-20,15.615,15.97,15.49,15.83,12.284808,40830800
2007-04-23,15.83,15.99,15.7,15.785,12.249884,17174200
2007-04-24,15.775,15.8,15.515,15.67,12.160638,18301400
2007-04-25,15.665,15.95,15.6,15.92,12.354651,19252800
2007-04-26,15.92,16.15,15.82,15.91,12.346889,14569400
2007-04-27,15.905,15.945,15.7,15.75,12.222724,18877800
2007-04-30,15.725,15.805,15.5,15.51,12.036474,16122400
2007-05-01,15.58,15.585,15.315,15.505,12.032587,15211400
2007-05-02,15.54,15.79,15.5,15.625,12.125714,18860000
2007-05-03,15.775,15.89,15.6,15.81,12.269283,45553400
2007-05-04,15.935,15.95,15.28,15.35,11.912308,39617200
2007-05-07,15.415,15.445,15.15,15.175,11.776496,25843200
2007-05-08,15.16,15.185,15.005,15.09,11.710532,20120000
2007-05-09,15.105,15.15,14.905,15.02,11.656208,25118000
2007-05-10,14.955,15.04,14.75,14.77,11.462196,25249000
2007-05-11,14.82,14.92,14.75,14.805,11.489358,19497400
2007-05-14,14.85,14.875,14.355,14.45,11.213864,37659400
2007-05-15,14.455,14.5,14.185,14.195,11.015966,40708200
2007-05-16,14.21,14.37,14.015,14.1,10.942247,53803800
2007-05-17,14.19,14.29,14.035,14.235,11.047013,67067400
2007-05-18,14.315,14.645,14.28,14.475,11.233264,40771200
2007-05-21,14.555,14.795,14.505,14.64,11.361312,29948200
2007-05-22,14.66,14.765,14.465,14.505,11.256543,21238800
2007-05-23,14.585,14.63,14.435,14.445,11.209981,17333600
2007-05-24,14.45,14.575,14.04,14.155,10.98493,35887800
2007-05-25,14.265,14.35,14.1,14.305,11.101338,19349200
2007-05-29,14.35,14.37,14.2,14.285,11.085815,16092800
2007-05-30,14.225,14.355,14.16,14.35,11.136259,18432000
2007-05-31,14.435,14.45,14.28,14.405,11.178941,16224200
2007-06-01,14.4,14.575,14.365,14.565,11.303108,21986600
2007-06-04,14.425,14.505,14.31,14.415,11.186703,18872600
2007-06-05,14.345,14.365,14.145,14.295,11.093577,21261400
2007-06-06,14.195,14.2,14.06,14.075,10.922842,19618000
2007-06-07,14.01,14.075,13.625,13.72,10.647346,38574600
2007-06-08,13.665,13.875,13.595,13.835,10.736594,27520400
2007-06-11,13.855,13.9,13.755,13.77,10.686152,14606400
2007-06-12,13.525,14.03,13.45,13.87,10.763754,38147600
2007-06-13,13.935,13.955,13.715,13.885,10.7754,34107200
2007-06-14,13.855,13.99,13.71,13.805,10.713315,23504400
2007-06-15,13.97,14.0,13.85,13.885,10.7754,27804200
2007-06-18,13.985,14.0,13.785,13.83,10.732715,15965000
2007-06-19,13.81,13.815,13.66,13.795,10.705556,20038800
2007-06-20,13.765,13.855,13.63,13.66,10.600787,21873400
2007-06-21,13.695,13.725,13.05,13.13,10.189482,78520800
2007-06-22,13.02,13.02,12.75,12.77,9.910101,69861000
2007-06-25,12.835,12.88,12.61,12.83,9.956668,36040600
2007-06-26,12.925,13.025,12.85,12.885,9.999352,34854400
2007-06-27,12.84,13.08,12.81,13.065,10.13904,27023200
2007-06-28,13.25,13.41,13.135,13.225,10.263207,51034400
2007-06-29,13.29,13.33,13.015,13.12,10.181723,57420800
2007-07-02,13.2,13.22,13.0,13.025,10.107996,20598200
2007-07-03,13.06,13.2,13.03,13.18,10.228285,15957400
2007-07-05,13.24,13.355,13.115,13.17,10.220524,25762000
2007-07-06,13.195,13.305,13.095,13.275,10.302009,16235800
2007-07-09,13.26,13.315,13.125,13.17,10.220524,18173800
2007-07-10,13.11,13.15,13.025,13.055,10.131278,25131800
2007-07-11,13.04,13.09,12.975,12.995,10.084714,23130600
2007-07-12,13.085,13.095,12.815,12.98,10.073077,34766600
2007-07-13,12.995,13.085,12.865,13.035,10.115757,23631400
2007-07-16,13.01,13.175,12.95,13.04,10.119639,14745400
2007-07-17,13.035,13.125,12.9,12.935,10.038157,20700800
2007-07-18,12.91,13.27,12.885,13.25,10.282608,45137800
2007-07-19,13.37,14.085,13.34,13.855,10.752113,76960800
2007-07-20,13.995,14.065,13.695,13.85,10.748237,38022400
2007-07-23,13.98,14.2,13.9,14.085,10.930606,39394200
2007-07-24,14.16,14.25,13.975,14.145,10.977167,37391400
2007-07-25,14.17,14.185,13.84,13.98,10.849121,25189000
2007-07-26,13.865,13.895,13.33,13.715,10.643468,48659800
2007-07-27,13.615,13.75,13.36,13.465,10.449461,40579800
2007-07-30,13.42,13.555,13.235,13.49,10.468858,35948600
2007-07-31,13.61,13.66,13.34,13.34,10.352452,33293000
2007-08-01,13.255,13.645,13.25,13.6,10.554221,43122000
2007-08-02,13.85,14.0,13.42,13.46,10.445578,38705000
2007-08-03,13.46,13.475,13.15,13.155,10.208882,33611000
2007-08-06,13.215,13.52,13.155,13.445,10.433935,24520400
2007-08-07,13.395,13.655,13.26,13.56,10.523183,22935000
2007-08-08,13.55,14.02,13.55,13.86,10.755993,27992800
2007-08-09,13.75,14.265,13.675,14.025,10.884042,40438800
2007-08-10,13.885,14.3,13.885,14.02,10.880164,26435800
2007-08-13,14.02,14.18,13.75,13.905,10.790917,23807600
2007-08-14,13.9,13.9,13.505,13.575,10.534822,22729400
2007-08-15,13.505,13.665,13.25,13.285,10.309771,29880200
2007-08-16,13.1,13.435,13.015,13.305,10.325291,27918800
2007-08-17,13.485,13.485,13.06,13.35,10.360212,32011000
2007-08-20,13.35,13.575,13.25,13.455,10.441696,17096800
2007-08-21,13.4,13.715,13.38,13.675,10.612426,23182800
2007-08-22,13.715,13.94,13.68,13.77,10.686152,18160000
2007-08-23,13.805,13.86,13.565,13.76,10.678391,17207800
2007-08-24,13.72,13.805,13.65,13.795,10.705556,14682600
2007-08-27,13.755,13.805,13.665,13.685,10.620188,8465800
2007-08-28,13.705,13.705,13.43,13.44,10.430057,17876200
2007-08-29,13.465,13.765,13.445,13.74,10.66287,14857000
2007-08-30,13.6,13.77,13.565,13.675,10.612426,11798200
2007-08-31,13.8,13.89,13.745,13.775,10.690032,16065800
2007-09-04,13.835,13.945,13.755,13.86,10.755993,14385800
2007-09-05,13.765,13.85,13.66,13.72,10.647346,14070000
2007-09-06,13.725,13.86,13.725,13.79,10.701671,9987000
2007-09-07,13.67,13.735,13.505,13.58,10.538701,15172800
2007-09-10,13.56,13.67,13.4,13.52,10.49214,13329400
2007-09-11,13.575,13.735,13.53,13.665,10.604666,11242000
2007-09-12,13.61,13.7,13.54,13.665,10.604666,10660000
2007-09-13,13.65,13.85,13.615,13.74,10.66287,16451200
2007-09-14,13.645,13.875,13.625,13.82,10.724951,11803800
2007-09-17,13.755,13.755,13.51,13.65,10.593023,15155200
2007-09-18,13.68,13.99,13.59,13.915,10.798681,18125600
2007-09-19,13.9,14.095,13.805,13.89,10.779278,20991800
2007-09-20,13.81,13.975,13.67,13.745,10.66675,19386600
2007-09-21,13.745,13.95,13.735,13.735,10.658992,25109800
2007-09-24,13.715,13.78,13.475,13.575,10.534822,23377000
2007-09-25,13.48,13.6,13.415,13.545,10.511541,13688200
2007-09-26,13.58,13.91,13.43,13.845,10.744356,24143800
2007-09-27,13.495,13.575,13.265,13.485,10.46498,56411000
2007-09-28,13.435,13.45,12.975,13.1,10.166204,46547600
2007-10-01,13.135,13.275,13.08,13.16,10.212766,21456000
2007-10-02,13.135,13.35,13.135,13.3,10.321409,18567600
2007-10-03,13.185,13.35,13.185,13.27,10.29813,12803800
2007-10-04,13.245,13.345,13.18,13.26,10.290367,12476800
2007-10-05,13.355,13.46,13.225,13.42,10.414537,16055600
2007-10-08,13.34,13.375,13.19,13.33,10.344691,13458000
2007-10-09,13.27,13.43,13.19,13.385,10.387374,13938600
2007-10-10,13.255,13.355,13.22,13.275,10.302009,15583600
2007-10-11,13.29,13.315,13.09,13.16,10.212766,21131000
2007-10-12,13.13,13.175,13.04,13.17,10.220524,15329800
2007-10-15,13.14,13.16,13.0,13.055,10.131278,15685600
2007-10-16,13.04,13.12,12.865,13.035,10.115757,17893600
2007-10-17,13.05,13.315,13.03,13.2,10.243804,31505600
2007-10-18,13.175,13.41,13.07,13.33,10.344691,18800400
2007-10-19,13.33,13.355,13.04,13.05,10.127401,25239600
2007-10-22,12.97,13.195,12.94,13.095,10.162319,12120600
2007-10-23,13.035,13.07,12.925,13.07,10.142918,15736400
2007-10-24,12.95,13.07,12.815,13.035,10.115757,26540800
2007-10-25,13.1,13.24,12.9,13.085,10.15456,24769000
2007-10-26,13.185,13.215,12.97,13.085,10.15456,10769600
2007-10-29,13.09,13.155,12.99,13.115,10.17784,12670000
2007-10-30,13.015,13.15,12.99,13.075,10.146797,11428000
2007-10-31,13.07,13.375,13.05,13.34,10.352452,22541200
2007-11-01,13.2,13.34,12.9,12.915,10.022633,28337200
2007-11-02,13.0,13.05,12.655,12.765,9.906224,28621600
2007-11-05,12.64,12.665,12.41,12.48,9.685053,27537000
2007-11-06,12.5,12.575,12.295,12.475,9.681171,16070400
2007-11-07,12.325,12.415,12.05,12.055,9.355234,36773600
2007-11-08,11.945,12.045,11.475,11.7,9.079736,52779600
2007-11-09,11.525,11.65,11.285,11.285,8.757678,37158600
2007-11-12,11.31,11.77,11.31,11.57,8.97885,43949800
2007-11-13,11.785,11.995,11.57,11.995,9.308674,31595000
2007-11-14,12.025,12.125,11.96,12.125,9.409555,33250000
2007-11-15,11.915,12.2,11.83,12.05,9.351354,40417000
2007-11-16,10.935,11.75,10.885,11.585,8.990494,131420600
2007-11-19,11.4,11.505,11.205,11.435,8.874084,65878000
2007-11-20,11.395,11.56,11.225,11.55,8.963329,61032000
2007-11-21,11.315,11.56,11.285,11.405,8.850804,32754600
2007-11-23,11.4,11.545,11.305,11.535,8.951691,10370600
2007-11-26,11.465,11.49,11.075,11.09,8.606351,37266000
2007-11-27,11.12,11.32,11.12,11.305,8.773199,22885000
2007-11-28,11.24,11.555,11.23,11.48,8.909004,38441600
2007-11-29,11.355,11.54,11.265,11.52,8.940048,19114200
2007-11-30,11.58,11.935,11.5,11.695,9.075852,27218000
2007-12-03,11.615,11.715,11.395,11.405,8.850804,20982600
2007-12-04,11.275,11.335,11.17,11.17,8.668433,28232600
2007-12-05,11.3,11.35,11.23,11.325,8.788716,16702600
2007-12-06,11.3,11.425,11.225,11.425,8.866327,19823400
2007-12-07,11.36,11.49,11.27,11.31,8.777081,18346600
2007-12-10,11.31,11.43,11.295,11.365,8.819762,18035200
2007-12-11,11.055,11.26,10.935,10.95,8.497699,39506400
2007-12-12,11.09,11.15,10.825,10.94,8.489943,24800800
2007-12-13,10.93,11.055,10.73,10.75,8.342491,22519000
2007-12-14,10.615,10.725,10.525,10.625,8.245483,20953800
2007-12-17,10.495,10.5,10.07,10.075,7.818664,33422600
2007-12-18,10.075,10.36,10.075,10.3,7.993274,26694800
2007-12-19,10.16,10.28,9.945,10.015,7.772104,28317400
2007-12-20,10.075,10.28,10.025,10.265,7.96611,22996200
2007-12-21,10.305,10.59,10.25,10.53,8.171764,39319600
2007-12-24,10.56,10.65,10.505,10.61,8.233846,9659200
2007-12-26,10.5,10.505,10.33,10.41,8.07864,10983800
2007-12-27,10.28,10.345,10.145,10.23,7.938951,16365400
2007-12-28,10.175,10.23,10.065,10.065,7.810901,19476400
2007-12-31,9.995,10.28,9.985,10.235,7.942831,25456600
2008-01-02,10.07,10.08,9.64,9.655,7.492722,45448600
2008-01-03,9.655,9.7,9.24,9.35,7.256029,47940200
2008-01-04,9.235,9.27,9.0,9.055,7.027096,40105800
2008-01-07,9.15,9.405,9.055,9.19,7.131864,50480800
2008-01-08,10.09,10.505,9.915,9.93,7.706137,126297600
2008-01-09,10.0,10.085,9.51,9.73,7.550926,48409600
2008-01-10,9.72,10.245,9.59,10.155,7.880746,45485000
2008-01-11,9.985,10.035,9.76,9.895,7.678973,36160800
2008-01-14,9.95,9.98,9.715,9.775,7.58585,23197400
2008-01-15,9.63,9.7,9.41,9.42,7.310353,29007200
2008-01-16,9.49,9.885,9.42,9.65,7.488842,33159800
2008-01-17,9.635,9.74,9.505,9.525,7.391835,23452200
2008-01-18,9.375,9.675,9.195,9.33,7.240509,39570200
2008-01-22,8.895,9.435,8.83,9.335,7.24439,43731800
2008-01-23,9.06,10.095,9.055,9.985,7.748823,52041600
2008-01-24,10.05,10.24,9.96,10.225,7.93507,41792800
2008-01-25,10.315,10.34,9.735,9.83,7.628531,35492000
2008-01-28,9.725,9.9,9.58,9.83,7.628531,27001400
2008-01-29,9.93,10.185,9.83,9.985,7.748823,21244200
2008-01-30,10.0,10.095,9.475,9.61,7.4578,45354600
2008-01-31,9.085,9.59,9.04,9.455,7.337514,87545200
2008-02-01,9.485,9.66,9.32,9.61,7.4578,31496400
2008-02-04,9.665,9.675,9.515,9.595,7.446158,20983600
2008-02-05,9.45,9.56,9.25,9.255,7.182303,30507400
2008-02-06,9.35,9.45,9.01,9.075,7.042614,29147200
2008-02-07,9.005,9.385,9.005,9.265,7.190066,24914000
2008-02-08,9.23,9.385,9.08,9.13,7.085297,21868400
2008-02-11,9.115,9.265,8.975,9.26,7.186185,21100400
2008-02-12,9.295,9.625,9.26,9.355,7.259909,27547600
2008-02-13,9.445,9.56,9.29,9.425,7.314234,21567200
2008-02-14,9.425,9.445,9.045,9.09,7.054255,33469800
2008-02-15,9.06,9.18,9.035,9.145,7.09694,20662400
2008-02-19,9.26,9.325,9.02,9.05,7.023217,19257000
2008-02-20,9.035,9.145,9.0,9.13,7.085297,24022800
2008-02-21,9.13,9.215,8.875,8.915,6.918449,30105000
2008-02-22,8.96,9.125,8.89,9.125,7.081418,23209400
2008-02-25,9.125,9.26,9.005,9.25,7.178426,21662600
2008-02-26,9.165,9.6,9.125,9.53,7.395715,28534000
2008-02-27,9.475,9.665,9.37,9.52,7.387959,24853600
2008-02-28,9.45,9.475,9.255,9.285,7.205583,20939000
2008-02-29,9.18,9.25,8.965,8.99,6.976653,27282600
2008-03-03,9.01,9.085,8.905,8.925,6.926209,21872400
2008-03-04,8.9,9.0,8.815,8.95,6.945611,24785200
2008-03-05,9.0,9.22,8.995,9.07,7.038737,20355800
2008-03-06,9.0,9.1,8.755,8.8,6.829206,31514000
2008-03-07,8.75,8.84,8.52,8.55,6.635192,27801000
2008-03-10,8.56,8.64,8.385,8.4,6.518785,24145400
2008-03-11,8.515,8.875,8.48,8.87,6.883527,27657000
2008-03-12,8.87,9.055,8.78,8.805,6.833085,25828000
2008-03-13,8.675,8.93,8.525,8.815,6.840844,21277200
2008-03-14,8.645,8.92,8.5,8.695,6.747721,32352000
2008-03-17,8.485,8.765,8.475,8.63,6.697277,45387000
2008-03-18,8.71,9.125,8.7,9.12,7.077538,45919600
2008-03-19,9.17,9.25,8.745,8.75,6.790402,42828400
2008-03-20,8.82,8.915,8.71,8.765,6.802044,46619200
2008-03-24,8.775,9.005,8.75,8.945,6.941731,44695600
2008-03-25,8.96,9.03,8.89,8.995,6.980531,26993600
2008-03-26,8.97,8.985,8.775,8.83,6.852485,18021800
2008-03-27,8.88,9.005,8.78,8.81,6.836963,19225000
2008-03-28,8.875,8.9,8.5,8.525,6.615791,23743200
2008-03-31,8.53,8.84,8.5,8.75,6.790402,23676000
2008-04-01,8.915,9.25,8.84,9.25,7.178426,38319600
2008-04-02,9.25,9.445,9.16,9.3,7.21723,21129200
2008-04-03,9.25,9.3,9.035,9.17,7.116341,14076800
2008-04-04,9.21,9.345,9.105,9.25,7.178426,19506400
2008-04-07,9.315,9.35,9.125,9.155,7.1047,12686200
2008-04-08,9.225,9.245,8.95,8.99,6.976653,21691000
2008-04-09,9.055,9.085,8.675,8.735,6.778761,36586400
2008-04-10,8.75,8.87,8.715,8.775,6.809803,28439000
2008-04-11,8.75,8.75,8.585,8.63,6.697277,20693000
2008-04-14,8.595,8.63,8.44,8.485,6.584749,24284800
2008-04-15,8.505,8.68,8.48,8.66,6.720557,18484200
2008-04-16,8.69,8.85,8.61,8.84,6.860245,18920000
2008-04-17,8.85,8.87,8.69,8.83,6.852485,15535400
2008-04-18,8.955,9.16,8.895,9.14,7.093059,24835000
2008-04-21,9.11,9.11,8.955,9.025,7.003813,30609800
2008-04-22,8.95,8.98,8.715,8.85,6.868005,21448200
2008-04-23,8.865,8.93,8.805,8.925,6.926209,33421000
2008-04-24,7.95,8.09,7.695,7.995,6.204487,143464800
2008-04-25,8.075,8.085,7.725,7.93,6.154044,39474200
2008-04-28,7.96,7.965,7.795,7.83,6.076437,24033800
2008-04-29,7.83,8.18,7.825,8.1,6.285973,28584200
2008-04-30,8.15,8.3,8.03,8.115,6.297611,34839600
2008-05-01,7.98,8.445,7.915,8.325,6.460579,42237400
2008-05-02,8.5,8.55,8.125,8.23,6.386856,31554400
2008-05-05,8.2,8.29,8.1,8.17,6.340294,25076400
2008-05-06,8.11,8.28,8.055,8.18,6.348054,27252000
2008-05-07,8.2,8.23,7.96,7.975,6.188965,30410400
2008-05-08,8.005,8.05,7.86,7.925,6.150163,40002000
2008-05-09,7.89,7.985,7.84,7.93,6.154044,27256800
2008-05-12,7.95,8.025,7.92,8.02,6.223888,24593400
2008-05-13,8.04,8.04,7.85,7.975,6.188965,21655800
2008-05-14,7.97,8.065,7.935,7.96,6.177326,21805000
2008-05-15,7.915,8.115,7.915,8.035,6.235528,17179800
2008-05-16,8.275,8.53,8.225,8.525,6.615791,52628800
2008-05-19,8.525,8.72,8.495,8.535,6.623552,35662400
2008-05-20,8.42,8.475,8.265,8.42,6.534307,41388400
2008-05-21,8.465,8.48,8.325,8.34,6.472221,26748800
2008-05-22,8.34,8.645,8.3,8.545,6.631311,33175600
2008-05-23,8.545,8.55,8.35,8.475,6.576988,25964200
2008-05-27,8.5,8.795,8.48,8.755,6.794282,27886400
2008-05-28,8.8,8.94,8.525,8.915,6.918449,30698600
2008-05-29,8.915,9.205,8.915,9.165,7.112459,24756000
2008-05-30,9.19,9.205,9.0,9.095,7.058139,24012800
2008-06-02,9.085,9.085,8.815,8.965,6.95725,21754400
2008-06-03,8.965,9.065,8.7,8.875,6.887407,26152400
2008-06-04,8.86,9.17,8.86,9.06,7.030977,31830800
2008-06-05,9.075,9.26,9.005,9.26,7.186185,27324800
2008-06-06,9.175,9.175,8.82,8.835,6.856366,24473000
2008-06-09,8.855,9.1,8.685,8.76,6.798161,33576800
2008-06-10,8.665,8.965,8.625,8.92,6.92233,19522600
2008-06-11,8.97,8.97,8.775,8.785,6.817564,22702200
2008-06-12,8.88,9.03,8.83,8.91,6.914567,17143800
2008-06-13,8.975,9.1,8.915,9.085,7.050377,21820800
2008-06-16,9.005,9.28,8.945,9.175,7.12022,16590000
2008-06-17,9.185,9.235,9.035,9.06,7.030977,12739000
2008-06-18,9.0,9.045,8.83,8.885,6.895167,16905200
2008-06-19,8.865,9.03,8.69,8.995,6.980531,18431600
2008-06-20,8.885,8.91,8.59,8.615,6.685637,26132400
2008-06-23,8.63,8.745,8.135,8.15,6.324773,39204200
2008-06-24,8.18,8.46,8.125,8.285,6.429541,25527600
2008-06-25,8.31,8.645,8.305,8.555,6.639072,24341600
2008-06-26,8.375,8.415,8.135,8.14,6.317017,24541400
2008-06-27,8.15,8.285,7.97,8.175,6.344176,33553000
2008-06-30,8.095,8.165,7.865,7.87,6.107481,25946600
2008-07-01,7.78,7.86,7.64,7.81,6.060917,40935400
2008-07-02,8.015,8.025,7.765,7.84,6.084199,47698400
2008-07-03,7.79,7.895,7.6,7.78,6.037637,21117200
2008-07-07,7.795,7.805,7.415,7.475,5.800942,36304600
2008-07-08,7.375,7.735,7.325,7.67,5.952271,40734800
2008-07-09,7.655,7.7,7.36,7.36,5.711698,25351400
2008-07-10,7.375,7.43,7.11,7.185,5.575888,28525200
2008-07-11,7.09,7.185,6.815,7.03,5.455601,37095000
2008-07-14,7.105,7.14,6.885,7.0,5.432321,26633200
2008-07-15,6.88,6.935,6.665,6.79,5.269351,50704600
2008-07-16,6.765,7.235,6.72,7.17,5.56425,31135000
2008-07-17,6.92,7.245,6.885,7.195,5.583651,26708600
2008-07-18,7.195,7.29,7.075,7.17,5.56425,19601600
2008-07-21,7.18,7.24,7.02,7.045,5.467243,14497600
2008-07-22,7.035,7.6,7.015,7.565,5.870786,30885200
2008-07-23,7.615,8.015,7.51,7.71,5.983314,35591400
2008-07-24,7.575,7.61,7.265,7.27,5.641853,27351600
2008-07-25,7.365,7.47,7.175,7.21,5.595291,21248200
2008-07-28,7.155,7.285,7.035,7.115,5.521566,20888400
2008-07-29,7.15,7.695,7.095,7.495,5.816463,32637400
2008-07-30,7.535,7.545,7.21,7.335,5.692297,36695200
2008-07-31,7.275,7.575,7.255,7.345,5.700056,39620600
2008-08-01,7.45,7.46,7.115,7.21,5.595291,25894800
2008-08-04,7.215,7.22,7.005,7.03,5.455601,30709600
2008-08-05,7.145,7.285,7.12,7.26,5.634094,35000000
2008-08-06,7.24,7.48,7.175,7.47,5.797062,27334800
2008-08-07,7.315,7.42,7.245,7.26,5.634094,18828200
2008-08-08,7.31,7.64,7.28,7.56,5.866907,24688800
2008-08-11,7.48,8.2,7.47,8.15,6.324773,58818600
2008-08-12,8.07,8.445,7.985,8.18,6.348054,43118200
2008-08-13,8.215,8.23,8.03,8.15,6.324773,27991600
2008-08-14,8.055,8.55,8.035,8.46,6.565347,33324000
2008-08-15,8.55,8.59,8.295,8.345,6.476103,20804000
2008-08-18,8.315,8.44,8.19,8.255,6.40626,21241800
2008-08-19,8.2,8.28,7.945,7.975,6.188965,23239600
2008-08-20,8.08,8.08,7.775,7.885,6.119121,22063800
2008-08-21,7.79,7.885,7.725,7.84,6.084199,15845000
2008-08-22,7.88,8.085,7.85,8.02,6.223888,13274200
2008-08-25,7.985,7.995,7.735,7.76,6.022115,15259800
2008-08-26,7.835,7.84,7.65,7.755,6.018237,13611400
2008-08-27,7.725,7.875,7.665,7.795,6.049279,16842600
2008-08-28,7.905,8.0,7.84,7.99,6.200606,10432200
2008-08-29,7.955,8.025,7.7,7.78,6.037637,19854000
2008-09-02,7.98,8.41,7.865,7.87,6.107481,27398400
2008-09-03,7.995,8.12,7.88,7.965,6.181204,19661400
2008-09-04,7.905,7.915,7.54,7.54,5.851386,25726400
2008-09-05,7.45,7.625,7.385,7.59,5.890187,19241200
2008-09-08,7.79,7.805,7.585,7.77,6.029876,27445200
2008-09-09,7.8,7.85,7.515,7.52,5.835865,23378200
2008-09-10,7.565,7.665,7.45,7.53,5.843626,15843000
2008-09-11,7.435,7.83,7.38,7.815,6.064798,33134400
2008-09-12,7.745,7.835,7.605,7.665,5.948392,20848600
2008-09-15,7.425,7.795,7.375,7.54,5.851386,25551200
2008-09-16,7.725,8.08,7.685,8.015,6.220007,43638600
2008-09-17,7.8,8.0,7.74,7.79,6.045398,30129800
2008-09-18,7.92,8.085,7.645,8.015,6.220007,38841200
2008-09-19,8.195,8.265,7.5,8.07,6.26269,37638400
2008-09-22,7.995,8.01,7.6,7.63,5.921229,22160000
2008-09-23,7.64,7.765,7.5,7.53,5.843626,19148000
2008-09-24,7.56,7.67,7.355,7.445,5.777661,16670400
2008-09-25,7.505,7.53,7.395,7.465,5.793182,19247200
2008-09-26,7.27,7.5,7.25,7.48,5.804823,19071600
2008-09-29,7.43,7.54,7.075,7.085,5.498285,41439400
2008-09-30,7.19,7.465,7.065,7.435,5.7699,27081000
2008-10-01,7.28,7.53,7.26,7.4,5.742739,20794000
2008-10-02,7.445,7.495,7.08,7.085,5.498285,19332800
2008-10-03,7.185,7.315,6.81,6.83,5.300394,27399800
2008-10-06,6.665,6.79,6.245,6.485,5.032657,42221600
2008-10-07,6.57,6.615,6.13,6.14,4.764922,38834400
2008-10-08,5.985,6.36,5.75,5.765,4.473904,50018000
2008-10-09,5.8,5.935,5.49,5.505,4.272133,35872800
2008-10-10,5.155,5.625,5.0,5.54,4.299294,65564400
2008-10-13,5.81,5.95,5.565,5.87,4.55539,33906000
2008-10-14,6.04,6.115,5.585,5.65,4.384659,34384000
2008-10-15,5.5,5.53,5.05,5.06,3.926793,30552000
2008-10-16,5.04,5.32,4.845,5.28,4.097521,40349800
2008-10-17,5.145,5.355,5.035,5.225,4.054839,28693400
2008-10-20,5.28,5.57,5.25,5.565,4.318695,25389000
2008-10-21,5.28,5.525,5.25,5.255,4.078122,20570600
2008-10-22,5.12,5.245,4.88,4.995,3.876349,29681400
2008-10-23,5.015,5.15,4.875,5.13,3.981114,35400400
2008-10-24,4.58,5.035,4.58,4.84,3.756061,27038200
2008-10-27,4.65,5.0,4.65,4.795,3.721141,20265200
2008-10-28,4.9,5.45,4.75,5.43,4.213928,31461600
2008-10-29,5.425,5.905,5.325,5.665,4.396299,40145200
2008-10-30,5.925,6.35,5.73,6.31,4.896848,39347600
2008-10-31,6.26,6.59,6.145,6.565,5.094741,37363800
2008-11-03,6.335,6.575,6.215,6.265,4.861927,25428000
2008-11-04,6.475,6.485,6.06,6.22,4.827005,47422800
2008-11-05,6.175,6.25,5.815,5.835,4.528229,20290400
2008-11-06,5.745,5.875,5.515,5.545,4.303175,26485600
2008-11-07,5.5,5.62,5.135,5.275,4.093643,34429400
2008-11-10,5.5,5.5,4.955,5.1,3.957834,35333400
2008-11-11,4.75,5.135,4.715,4.995,3.876349,52677400
2008-11-12,4.835,4.955,4.64,4.665,3.620254,45930800
2008-11-13,4.725,4.73,4.04,4.655,3.612494,69926400
2008-11-14,4.595,4.62,4.305,4.305,3.340877,26799000
2008-11-17,4.21,4.545,4.13,4.32,3.352519,31589000
2008-11-18,4.31,4.435,4.07,4.19,3.251632,31045000
2008-11-19,4.14,4.275,3.975,3.985,3.092542,28978200
2008-11-20,3.945,4.015,3.585,3.585,2.782125,35521000
2008-11-21,3.74,3.95,3.53,3.915,3.038218,42078200
2008-11-24,4.025,4.25,3.97,4.225,3.278794,34028200
2008-11-25,4.0,4.3,3.94,4.105,3.185668,42982200
2008-11-26,4.02,4.415,4.015,4.39,3.406841,20098800
2008-11-28,4.325,4.47,4.325,4.465,3.465046,6437400
2008-12-01,4.315,4.335,3.965,3.975,3.084781,21365600
2008-12-02,4.09,4.27,3.99,4.265,3.309835,22349600
2008-12-03,4.16,4.37,4.08,4.32,3.352519,22828800
2008-12-04,4.205,4.705,4.15,4.305,3.340877,37240800
2008-12-05,4.22,4.575,4.09,4.56,3.538769,25890800
2008-12-08,4.65,4.875,4.635,4.8,3.72502,24430600
2008-12-09,4.685,4.86,4.62,4.635,3.596973,24375600
2008-12-10,4.645,4.835,4.56,4.765,3.697858,19714400
2008-12-11,4.71,4.77,4.46,4.485,3.480566,21210200
2008-12-12,4.445,4.72,4.415,4.67,3.624135,20531200
2008-12-15,4.71,4.755,4.445,4.5,3.492207,28568200
2008-12-16,4.605,4.865,4.535,4.86,3.771582,32550600
2008-12-17,4.795,5.015,4.735,4.915,3.814266,30114600
2008-12-18,5.005,5.185,4.705,4.795,3.721141,23996000
2008-12-19,4.885,4.98,4.725,4.94,3.833666,29267400
2008-12-22,4.945,4.98,4.59,4.68,3.631893,16918800
2008-12-23,4.69,4.8,4.545,4.595,3.565932,18512400
2008-12-24,4.625,4.67,4.6,4.67,3.624135,3521800
2008-12-26,4.74,4.75,4.625,4.675,3.628014,5993600
2008-12-29,4.715,4.715,4.46,4.515,3.503847,11185600
2008-12-30,4.545,4.68,4.525,4.68,3.631893,13106200
2008-12-31,4.66,4.76,4.64,4.73,3.670696,9856800
2009-01-02,4.705,4.93,4.665,4.92,3.818146,14885400
2009-01-05,4.94,5.03,4.8,4.96,3.849187,16070600
2009-01-06,5.025,5.18,4.975,5.11,3.965594,17609800
2009-01-07,5.02,5.045,4.9,4.995,3.876349,24216600
2009-01-08,4.925,5.095,4.835,5.07,3.934552,21592400
2009-01-09,5.06,5.075,4.805,4.885,3.790985,22384600
2009-01-12,4.905,4.975,4.745,4.795,3.721141,23921200
2009-01-13,4.755,4.89,4.62,4.685,3.635775,20036600
2009-01-14,4.615,4.63,4.415,4.52,3.507727,22121200
2009-01-15,4.53,4.725,4.44,4.64,3.600853,17748800
2009-01-16,4.745,4.775,4.555,4.73,3.670696,18028400
2009-01-20,4.73,4.76,4.425,4.445,3.449524,15951400
2009-01-21,4.285,4.525,4.25,4.525,3.511608,24018800
2009-01-22,4.49,4.665,4.39,4.56,3.538769,21330600
2009-01-23,4.44,4.61,4.425,4.54,3.523249,21011000
2009-01-26,4.505,4.64,4.395,4.5,3.492207,26235600
2009-01-27,4.49,4.62,4.44,4.575,3.550409,24077200
2009-01-28,4.685,4.9,4.615,4.825,3.744421,38306000
2009-01-29,4.625,4.95,4.625,4.825,3.744421,37243800
2009-01-30,4.87,4.88,4.705,4.72,3.662936,33160800
2009-02-02,4.63,4.825,4.62,4.72,3.662936,19906800
2009-02-03,4.68,4.945,4.62,4.915,3.814266,27165200
2009-02-04,4.9,5.04,4.86,4.885,3.790985,28352800
2009-02-05,4.815,5.09,4.78,5.065,3.930672,36153800
2009-02-06,5.035,5.315,4.975,5.27,4.089763,24788200
2009-02-09,5.195,5.385,5.105,5.36,4.159605,20123600
2009-02-10,5.245,5.36,4.945,4.95,3.841427,36386200
2009-02-11,5.025,5.05,4.855,4.995,3.876349,22786000
2009-02-12,4.94,5.09,4.87,5.09,3.950073,23925600
2009-02-13,5.09,5.15,4.975,5.065,3.930672,17711200
2009-02-17,4.855,4.89,4.67,4.825,3.744421,32730800
2009-02-18,4.815,4.88,4.72,4.825,3.744421,20304600
2009-02-19,4.835,4.975,4.745,4.76,3.69398,21011400
2009-02-20,4.7,4.86,4.625,4.79,3.71726,25000600
2009-02-23,4.81,4.87,4.555,4.58,3.55429,27043000
2009-02-24,4.56,4.79,4.55,4.765,3.697858,31321600
2009-02-25,4.745,4.81,4.635,4.71,3.655177,20642600
2009-02-26,4.655,4.775,4.495,4.51,3.499967,24531600
2009-02-27,4.46,4.62,4.45,4.575,3.550409,27580000
2009-03-02,4.49,4.57,4.38,4.385,3.402961,18148000
2009-03-03,4.505,4.505,4.265,4.29,3.329237,22191600
2009-03-04,4.32,4.475,4.315,4.415,3.426242,20151800
2009-03-05,4.33,4.445,4.27,4.28,3.321477,22179800
2009-03-06,4.33,4.345,4.06,4.18,3.243872,27024200
2009-03-09,4.165,4.31,4.105,4.135,3.20895,19047000
2009-03-10,4.235,4.595,4.165,4.565,3.542649,31474200
2009-03-11,4.6,4.7,4.475,4.61,3.577572,16394400
2009-03-12,4.595,5.05,4.565,5.035,3.907391,32528800
2009-03-13,5.035,5.325,5.01,5.28,4.097521,30120400
2009-03-16,5.315,5.5,5.28,5.39,4.182887,35243800
2009-03-17,5.335,5.575,5.33,5.57,4.322576,29760200
2009-03-18,5.535,5.815,5.48,5.75,4.462264,24836200
2009-03-19,5.815,5.84,5.69,5.795,4.497189,21836200
2009-03-20,5.805,5.94,5.525,5.58,4.330337,33500800
2009-03-23,5.73,6.06,5.6,6.03,4.679557,24573800
2009-03-24,5.965,6.03,5.66,5.66,4.392419,24369000
2009-03-25,5.73,5.805,5.37,5.58,4.330337,37234000
2009-03-26,5.655,6.215,5.6,6.195,4.807604,41195400
2009-03-27,6.005,6.08,5.86,5.885,4.56703,20712800
2009-03-30,5.74,5.82,5.56,5.63,4.369139,17794000
2009-03-31,5.725,5.725,5.525,5.555,4.310935,24452600
2009-04-01,5.495,5.625,5.405,5.585,4.334217,19890400
2009-04-02,5.725,6.0,5.655,5.91,4.58643,39412400
2009-04-03,5.89,5.965,5.73,5.845,4.535988,22736200
2009-04-06,5.745,5.83,5.62,5.71,4.431223,17738200
2009-04-07,5.575,5.655,5.475,5.595,4.341976,19806400
2009-04-08,5.66,5.805,5.625,5.745,4.458384,17972800
2009-04-09,5.93,6.075,5.83,6.0,4.656274,23960400
2009-04-13,5.93,6.055,5.86,6.005,4.660157,15846800
2009-04-14,5.95,5.98,5.87,5.935,4.605832,29287200
2009-04-15,5.58,5.86,5.565,5.83,4.524347,36400000
2009-04-16,5.715,5.85,5.705,5.805,4.504945,36669000
2009-04-17,5.76,6.11,5.755,6.03,4.679557,36195000
2009-04-20,5.815,5.86,5.625,5.685,4.41182,25183200
2009-04-21,5.605,5.92,5.6,5.905,4.582552,27585200
2009-04-22,5.845,6.35,5.77,6.285,4.877448,44792600
2009-04-23,6.25,6.7,6.235,6.68,5.183985,48099600
2009-04-24,6.615,6.825,6.56,6.755,5.242188,36105200
2009-04-27,6.605,6.815,6.475,6.6,5.121902,28653400
2009-04-28,6.48,6.99,6.48,6.75,5.238309,33059600
2009-04-29,6.835,6.98,6.725,6.845,5.312033,30134000
2009-04-30,6.88,7.72,6.85,7.23,5.61081,67155800
2009-05-01,7.21,7.25,6.86,6.9,5.354717,38605600
2009-05-04,7.0,7.235,6.95,7.12,5.525446,32558200
2009-05-05,7.14,7.21,7.0,7.11,5.517686,23616200
2009-05-06,7.16,7.195,6.875,7.01,5.440082,26433200
2009-05-07,7.06,7.245,6.895,7.005,5.436202,32205800
2009-05-08,7.06,7.12,6.765,6.83,5.300394,36470800
2009-05-11,6.685,6.875,6.51,6.725,5.218909,23519200
2009-05-12,6.695,6.8,6.46,6.59,5.114142,19928200
2009-05-13,6.575,6.58,6.37,6.375,4.947293,23034400
2009-05-14,6.35,6.54,6.325,6.365,4.939532,18383600
2009-05-15,6.395,6.625,6.26,6.47,5.021017,22907000
2009-05-18,6.565,6.71,6.47,6.695,5.195627,18192200
2009-05-19,6.675,6.835,6.61,6.71,5.207269,13588200
2009-05-20,6.76,7.005,6.71,6.775,5.257712,34052000
2009-05-21,6.695,6.795,6.65,6.715,5.211148,43126200
2009-05-22,6.76,6.79,6.48,6.5,5.044299,33697200
2009-05-26,6.275,6.805,6.275,6.75,5.238309,31695600
2009-05-27,6.74,6.945,6.65,6.7,5.199507,21758200
2009-05-28,6.765,6.89,6.615,6.855,5.319793,26821000
2009-05-29,6.895,7.195,6.86,7.195,5.583651,34967000
2009-06-01,7.285,7.495,7.205,7.46,5.789302,23233000
2009-06-02,7.375,7.54,7.335,7.41,5.7505,16997000
2009-06-03,7.355,7.65,7.34,7.65,5.936751,27142000
2009-06-04,7.64,7.69,7.51,7.585,5.886308,27440800
2009-06-05,7.695,7.7,7.51,7.545,5.855266,17254800
2009-06-08,7.345,7.56,7.325,7.485,5.808702,23963800
2009-06-09,7.48,7.67,7.45,7.6,5.897949,18932000
2009-06-10,7.59,7.7,7.32,7.45,5.781543,24529000
2009-06-11,7.425,7.52,7.11,7.13,5.533207,29051200
2009-06-12,7.085,7.28,7.01,7.275,5.645735,21699200
2009-06-15,7.18,7.22,6.96,7.06,5.478883,17717800
2009-06-16,7.07,7.13,6.94,7.0,5.432321,18159600
2009-06-17,6.97,7.305,6.94,7.15,5.548728,30337800
2009-06-18,7.12,7.265,7.05,7.055,5.475003,17322600
2009-06-19,7.05,7.28,7.035,7.12,5.525446,25693200
2009-06-22,7.0,7.05,6.77,6.855,5.319793,20581800
2009-06-23,6.945,7.19,6.895,7.08,5.494404,30938200
2009-06-24,7.14,7.28,7.04,7.105,5.513806,19950800
2009-06-25,7.075,7.44,7.05,7.42,5.758262,24085600
2009-06-26,7.37,7.48,7.25,7.265,5.637974,29842200
2009-06-29,7.37,7.435,7.21,7.32,5.680656,13305800
2009-06-30,7.205,7.285,6.895,6.945,5.389639,43132800
2009-07-01,6.99,7.15,6.975,7.0,5.432321,29420400
2009-07-02,6.935,6.99,6.68,6.695,5.195627,26766800
2009-07-06,6.63,6.8,6.58,6.7,5.199507,18418200
2009-07-07,6.725,6.75,6.475,6.485,5.032657,18862400
2009-07-08,6.52,6.59,6.38,6.52,5.05982,26035400
2009-07-09,6.53,6.9,6.49,6.82,5.292633,39542200
2009-07-10,6.765,6.955,6.665,6.725,5.218909,20854000
2009-07-13,6.725,7.04,6.65,7.025,5.451722,29789000
2009-07-14,6.95,7.095,6.84,7.055,5.475003,25170800
2009-07-15,7.09,7.215,7.03,7.21,5.595291,23519800
2009-07-16,7.17,7.285,7.115,7.205,5.591412,15638400
2009-07-17,7.265,7.28,7.13,7.22,5.603051,17354200
2009-07-20,7.225,7.475,7.22,7.46,5.789302,21031800
2009-07-21,7.515,7.525,7.205,7.345,5.700056,33588400
2009-07-22,8.0,8.795,7.975,8.695,6.747721,152007800
2009-07-23,8.6,8.66,8.43,8.63,6.697277,47789400
2009-07-24,8.615,8.73,8.45,8.61,6.681755,21014200
2009-07-27,8.675,8.75,8.475,8.65,6.712798,25772000
2009-07-28,8.56,8.745,8.54,8.68,6.736076,17232600
2009-07-29,8.63,8.72,8.505,8.58,6.658474,16921200
2009-07-30,8.72,8.92,8.63,8.815,6.840844,27780600
2009-07-31,8.745,8.95,8.725,8.85,6.868005,18871200
2009-08-03,8.99,9.165,8.835,9.135,7.089178,28981000
2009-08-04,9.05,9.35,9.04,9.35,7.256029,29927800
2009-08-05,9.375,9.49,9.185,9.25,7.178426,35565200
2009-08-06,9.22,9.315,9.095,9.15,7.100818,27137400
2009-08-07,9.315,9.575,9.215,9.515,7.384077,29019400
2009-08-10,9.405,9.69,9.365,9.6,7.450041,32703200
2009-08-11,9.58,9.58,9.3,9.43,7.318114,27727200
2009-08-12,9.44,9.72,9.395,9.615,7.46168,24887200
2009-08-13,9.65,9.845,9.505,9.82,7.62077,29906400
2009-08-14,9.73,9.775,9.42,9.56,7.419001,23276200
2009-08-17,9.36,9.385,9.195,9.31,7.224987,22592600
2009-08-18,9.325,9.525,9.31,9.505,7.376315,17882200
2009-08-19,9.385,9.59,9.37,9.56,7.419001,17782200
2009-08-20,9.525,9.675,9.51,9.61,7.4578,18153800
2009-08-21,9.685,9.895,9.62,9.855,7.647931,18869800
2009-08-24,9.87,9.925,9.555,9.62,7.465561,21985600
2009-08-25,9.62,9.87,9.605,9.75,7.566445,19864800
2009-08-26,9.725,9.84,9.605,9.675,7.508245,16781800
2009-08-27,9.665,9.78,9.455,9.72,7.543164,16184400
2009-08-28,9.805,9.85,9.58,9.665,7.500485,13296400
2009-08-31,9.615,9.64,9.425,9.495,7.368557,21183400
2009-09-01,9.49,9.675,9.21,9.28,7.201705,29337000
2009-09-02,9.24,9.375,9.19,9.28,7.201705,17100200
2009-09-03,9.3,9.345,9.105,9.345,7.252149,22627200
2009-09-04,9.355,9.575,9.23,9.51,7.380196,15713200
2009-09-08,9.535,9.625,9.475,9.6,7.450041,14858400
2009-09-09,9.6,10.105,9.565,10.045,7.795381,41213000
2009-09-10,10.06,10.12,9.835,9.985,7.748823,32750600
2009-09-11,9.995,10.01,9.83,9.945,7.717772,19276400
2009-09-14,9.835,10.095,9.79,10.04,7.7915,18430600
2009-09-15,10.0,10.08,9.86,9.895,7.678973,21520000
2009-09-16,9.915,9.925,9.775,9.925,7.702256,19974800
2009-09-17,9.905,10.24,9.87,10.04,7.7915,19428800
2009-09-18,10.23,10.47,10.17,10.38,8.055355,28997200
2009-09-21,10.315,10.44,10.17,10.335,8.020435,18179000
2009-09-22,10.33,10.385,10.19,10.235,7.942831,14302400
2009-09-23,10.2,10.23,9.83,9.845,7.640172,23654200
2009-09-24,9.9,9.96,9.505,9.585,7.4384,32934000
2009-09-25,9.565,10.055,9.51,9.915,7.694497,35879800
2009-09-28,9.97,10.385,9.94,10.31,8.001035,25847200
2009-09-29,10.34,10.38,10.085,10.19,7.907907,18615400
2009-09-30,10.185,10.365,9.86,10.325,8.012672,28316400
2009-10-01,10.27,10.3,9.9,9.985,7.748823,23603200
2009-10-02,9.865,10.035,9.795,9.87,7.659571,17015200
2009-10-05,9.905,10.07,9.8,10.03,7.783739,14568000
2009-10-06,10.025,10.365,9.975,10.265,7.96611,21784800
2009-10-07,10.235,10.3,10.09,10.2,7.915668,13994200
2009-10-08,10.23,10.495,10.185,10.235,7.942831,20872600
2009-10-09,10.185,10.31,10.05,10.12,7.853586,17782400
2009-10-12,10.08,10.27,10.04,10.18,7.900146,20038600
2009-10-13,10.215,10.215,10.015,10.095,7.834182,13518400
2009-10-14,10.215,10.36,10.16,10.27,7.969995,14877000
2009-10-15,10.175,10.365,10.145,10.36,8.039834,20286600
2009-10-16,10.32,10.345,10.16,10.32,8.008788,20250800
2009-10-19,10.34,10.555,10.245,10.47,8.125198,15396600
2009-10-20,10.39,10.475,10.19,10.265,7.96611,11845000
2009-10-21,10.175,10.52,10.15,10.17,7.892386,20825600
2009-10-22,10.175,10.41,10.1,10.33,8.016551,15714800
2009-10-23,10.27,10.275,10.075,10.135,7.865224,12959600
2009-10-26,10.025,10.34,9.995,10.025,7.779858,20772200
2009-10-27,9.99,10.025,9.495,9.545,7.407359,33995400
2009-10-28,9.59,9.745,9.345,9.37,7.27155,27010800
2009-10-29,9.47,9.775,9.43,9.76,7.574206,22363800
2009-10-30,9.77,9.855,9.465,9.49,7.364675,24870600
2009-11-02,9.49,9.73,9.425,9.69,7.519886,22334200
2009-11-03,9.625,9.785,9.48,9.71,7.535407,18192800
2009-11-04,9.8,9.8,9.575,9.605,7.453916,23443800
2009-11-05,9.71,9.945,9.625,9.85,7.644051,28022200
2009-11-06,10.2,10.645,10.13,10.56,8.195043,57448000
2009-11-09,10.58,10.595,10.445,10.55,8.187285,27359800
2009-11-10,10.49,10.725,10.485,10.705,8.30757,26731000
2009-11-11,10.8,10.88,10.72,10.855,8.423979,24071400
2009-11-12,10.8,10.95,10.77,10.84,8.412336,19328400
2009-11-13,10.835,10.925,10.765,10.89,8.451138,17083000
2009-11-16,10.91,11.03,10.85,11.03,8.559784,17730400
2009-11-17,10.95,11.035,10.875,10.995,8.532626,14458800
2009-11-18,10.875,10.94,10.725,10.86,8.427855,16074200
2009-11-19,10.74,10.805,10.525,10.765,8.354137,20548000
2009-11-20,10.665,10.86,10.6,10.705,8.30757,12950200
2009-11-23,10.905,11.05,10.765,10.805,8.385173,25388000
2009-11-24,10.755,10.805,10.545,10.665,8.276527,17987200
2009-11-25,10.7,10.92,10.66,10.91,8.466658,14864800
2009-11-27,10.525,10.82,10.5,10.715,8.315331,8878800
2009-11-30,10.665,10.97,10.555,10.95,8.497699,23917000
2009-12-01,10.975,11.02,10.86,10.865,8.431739,18621800
2009-12-02,10.905,11.0,10.805,10.84,8.412336,14876800
2009-12-03,10.86,10.955,10.54,10.56,8.195043,19109600
2009-12-04,10.705,10.93,10.64,10.8,8.381294,25738200
2009-12-07,10.765,10.87,10.67,10.7,8.303692,10931000
2009-12-08,10.575,10.73,10.475,10.61,8.233846,12023000
2009-12-09,10.63,10.685,10.5,10.65,8.264891,13367000
2009-12-10,10.715,11.235,10.68,11.155,8.65679,42289400
2009-12-11,11.21,11.245,11.03,11.2,8.691713,22741400
2009-12-14,11.235,11.445,11.17,11.42,8.862447,18096200
2009-12-15,11.335,11.45,11.335,11.365,8.819762,13952600
2009-12-16,11.35,11.465,11.205,11.22,8.707236,15798400
2009-12-17,11.155,11.245,11.05,11.125,8.633512,12483200
2009-12-18,11.215,11.88,11.125,11.84,9.188382,59943800
2009-12-21,11.845,11.865,11.525,11.57,8.97885,23654200
2009-12-22,11.67,11.9,11.585,11.86,9.203904,16175600
2009-12-23,11.84,11.9,11.68,11.87,9.211664,8513200
2009-12-24,11.88,11.88,11.75,11.83,9.180622,4096000
2009-12-28,11.815,11.975,11.775,11.905,9.238827,10327600
2009-12-29,11.92,11.935,11.685,11.755,9.122421,14801600
2009-12-30,11.67,11.795,11.59,11.655,9.044814,9208400
2009-12-31,11.67,11.74,11.53,11.53,8.947808,7526400
2010-01-04,11.66,11.665,11.455,11.525,8.943932,16370000
2010-01-05,11.48,12.0,11.445,11.795,9.153463,30058800
2010-01-06,11.74,11.81,11.63,11.71,9.0875,14209600
2010-01-07,11.64,11.765,11.595,11.68,9.064217,10256000
2010-01-08,11.6,11.8,11.595,11.64,9.033173,10274800
2010-01-11,11.685,11.685,11.435,11.605,9.006011,11387000
2010-01-12,11.45,11.595,11.25,11.41,8.854685,15429600
2010-01-13,11.45,11.75,11.385,11.69,9.071976,15098400
2010-01-14,11.62,11.8,11.605,11.775,9.137938,15517400
2010-01-15,11.865,11.875,11.455,11.635,9.029292,21862600
2010-01-19,11.7,11.9,11.58,11.79,9.149579,18908200
2010-01-20,11.87,11.9,11.425,11.645,9.037055,33950400
2010-01-21,12.06,12.225,11.665,11.84,9.188382,53670800
2010-01-22,11.815,11.915,11.425,11.455,8.889605,24557600
2010-01-25,11.5,11.53,11.135,11.2,8.691713,24673800
2010-01-26,11.105,11.37,11.085,11.27,8.746039,22492600
2010-01-27,11.27,11.285,11.065,11.205,8.695592,21200200
2010-01-28,11.25,11.315,10.93,11.04,8.567544,28730400
2010-01-29,11.06,11.265,10.875,10.895,8.455017,18741800
2010-02-01,10.995,11.135,10.885,11.115,8.625751,13498800
2010-02-02,11.075,11.245,10.955,11.225,8.711114,15336200
2010-02-03,11.195,11.245,11.05,11.215,8.703356,14938600
2010-02-04,11.13,11.195,10.895,10.905,8.462778,19542400
2010-02-05,10.895,11.02,10.63,10.85,8.420099,22069800
2010-02-08,10.83,11.075,10.705,10.955,8.501586,15988600
2010-02-09,11.075,11.15,10.83,11.095,8.610229,20816200
2010-02-10,11.02,11.265,11.02,11.185,8.680073,20032800
2010-02-11,11.13,11.34,10.965,11.28,8.753797,18518200
2010-02-12,11.035,11.34,11.03,11.3,8.769318,15750800
2010-02-16,11.345,11.44,11.235,11.44,8.877964,16820000
2010-02-17,11.535,11.65,11.485,11.575,8.982727,12950400
2010-02-18,11.605,11.66,11.505,11.63,9.025412,9300600
2010-02-19,11.585,11.73,11.585,11.68,9.064217,9731800
2010-02-22,11.665,11.68,11.41,11.45,8.885724,16983800
2010-02-23,11.38,11.455,11.235,11.34,8.800358,16508400
2010-02-24,11.375,11.54,11.355,11.54,8.95557,12921000
2010-02-25,11.325,11.49,11.215,11.45,8.885724,18623800
2010-02-26,11.46,11.495,11.34,11.455,8.889605,12100000
2010-03-01,11.465,11.67,11.455,11.645,9.037055,12703000
2010-03-02,11.59,11.7,11.54,11.665,9.052575,17122200
2010-03-03,11.65,11.69,11.47,11.53,8.947808,11035000
2010-03-04,11.525,11.585,11.435,11.46,8.893489,12892600
2010-03-05,11.52,11.695,11.435,11.685,9.068093,12328800
2010-03-08,11.635,11.795,11.625,11.66,9.048694,8997200
2010-03-09,11.75,11.875,11.6,11.81,9.165105,13357200
2010-03-10,11.765,12.135,11.755,12.115,9.401794,24464200
2010-03-11,12.02,12.335,12.02,12.135,9.417315,17979000
2010-03-12,12.135,12.24,12.07,12.14,9.421196,12833400
2010-03-15,12.15,12.25,12.12,12.21,9.47552,11841800
2010-03-16,12.475,12.685,12.43,12.645,9.813098,33800200
2010-03-17,12.685,12.83,12.565,12.78,9.917868,21365000
2010-03-18,12.725,12.75,12.485,12.51,9.708334,21413600
2010-03-19,12.485,12.575,12.375,12.485,9.688936,22038600
2010-03-22,12.39,12.69,12.175,12.62,9.793696,16329600
2010-03-23,12.715,12.715,12.475,12.705,9.859662,17656000
2010-03-24,12.92,13.0,12.62,12.645,9.813098,24294400
2010-03-25,12.53,12.565,12.075,12.105,9.394035,37962200
2010-03-26,12.195,12.415,12.195,12.295,9.541488,20463600
2010-03-29,12.315,12.385,12.145,12.305,9.549243,13718000
2010-03-30,12.21,12.315,12.12,12.28,9.529843,12786200
2010-03-31,12.21,12.27,12.1,12.135,9.417315,15088600
2010-04-01,12.27,12.365,11.975,12.12,9.405675,15551200
2010-04-05,12.055,12.39,12.055,12.305,9.588799,15765800
2010-04-06,12.225,12.35,12.175,12.3,9.584906,11589200
2010-04-07,12.4,12.515,12.345,12.455,9.705691,16810800
2010-04-08,12.375,12.5,12.315,12.415,9.67452,14317800
2010-04-09,12.425,12.475,12.225,12.36,9.631661,12381000
2010-04-12,12.325,12.395,12.16,12.245,9.54205,12606200
2010-04-13,12.205,12.4,12.16,12.365,9.63556,14704800
2010-04-14,12.35,12.425,12.2,12.42,9.678417,15749800
2010-04-15,12.36,12.625,12.31,12.565,9.79141,19206400
2010-04-16,12.55,12.61,12.355,12.48,9.725173,21814000
2010-04-19,12.495,12.62,12.28,12.45,9.701797,16983000
2010-04-20,12.55,12.645,12.31,12.63,9.842057,15065200
2010-04-21,12.595,12.71,12.5,12.695,9.892713,27466000
2010-04-22,12.99,13.725,12.835,13.625,10.617426,62082800
2010-04-23,13.505,13.645,13.375,13.63,10.621322,20898400
2010-04-26,13.535,13.795,13.5,13.695,10.671978,15876400
2010-04-27,13.75,13.75,13.225,13.265,10.336895,19239600
2010-04-28,13.325,13.44,13.06,13.11,10.216105,21192600
2010-04-29,13.145,13.365,13.13,13.3,10.364165,15192600
2010-04-30,13.37,13.37,12.99,12.99,10.122598,15006400
2010-05-03,13.01,13.625,12.99,13.59,10.590151,19331000
2010-05-04,13.325,13.325,12.905,13.015,10.142076,22470200
2010-05-05,12.97,13.285,12.88,13.11,10.216105,22305800
2010-05-06,12.995,13.125,12.195,12.805,9.978431,35568400
2010-05-07,12.64,12.995,12.325,12.725,9.916091,44815000
2010-05-10,13.035,13.55,12.94,13.52,10.535602,29334000
2010-05-11,13.35,13.62,13.265,13.35,10.40313,23988600
2010-05-12,13.405,13.965,13.355,13.925,10.851202,23334600
2010-05-13,13.895,13.895,13.68,13.72,10.691451,21925400
2010-05-14,13.63,13.665,13.09,13.255,10.329099,23081800
2010-05-17,13.22,13.475,13.035,13.455,10.484951,17651600
2010-05-18,13.295,13.56,13.2,13.29,10.356376,17118000
2010-05-19,13.165,13.41,12.905,13.095,10.204417,20713600
2010-05-20,12.765,12.895,12.54,12.55,9.779722,25198400
2010-05-21,12.27,12.755,12.195,12.645,9.853748,25733200
2010-05-24,12.58,12.72,12.455,12.535,9.768036,17079600
2010-05-25,12.22,12.495,12.035,12.46,9.709588,23753800
2010-05-26,12.395,12.675,12.34,12.355,9.627762,24204800
2010-05-27,12.73,13.02,12.65,13.01,10.138181,20103600
2010-05-28,12.995,13.165,12.835,12.945,10.087529,16523600
2010-06-01,12.875,13.155,12.76,12.85,10.013499,19534400
2010-06-02,12.865,13.3,12.785,13.29,10.356376,19915000
2010-06-03,13.27,13.46,13.23,13.43,10.46547,18458200
2010-06-04,13.13,13.415,13.0,13.075,10.18883,22817800
2010-06-07,13.125,13.125,12.755,12.77,9.951156,19664200
2010-06-08,12.79,12.955,12.6,12.925,10.071945,19871200
2010-06-09,13.02,13.36,13.005,13.155,10.251172,23721200
2010-06-10,13.375,13.505,13.2,13.49,10.512226,18876400
2010-06-11,13.385,13.605,13.37,13.575,10.578464,17275800
2010-06-14,13.72,13.93,13.64,13.73,10.699246,17480200
2010-06-15,13.825,13.97,13.705,13.965,10.882373,17347800
2010-06-16,13.915,14.085,13.81,13.995,10.90575,18969600
2010-06-17,14.005,14.055,13.8,13.99,10.901855,14355800
2010-06-18,13.99,14.18,13.87,14.045,10.944714,18838000
2010-06-21,14.12,14.25,13.93,14.01,10.917442,13238600
2010-06-22,14.035,14.24,13.575,13.615,10.609633,20533200
2010-06-23,13.6,13.76,13.485,13.66,10.644701,15792000
2010-06-24,13.55,13.635,13.3,13.335,10.391443,12959400
2010-06-25,13.415,13.525,13.32,13.405,10.445986,17869600
2010-06-28,13.535,13.54,13.18,13.195,10.282345,14278200
2010-06-29,12.995,13.05,12.44,12.505,9.744654,37893400
2010-06-30,12.54,12.655,12.135,12.15,9.468014,33930000
2010-07-01,12.215,12.375,11.84,12.33,9.608286,31499400
2010-07-02,12.38,12.395,12.055,12.175,9.487501,16930800
2010-07-06,12.29,12.345,11.735,11.805,9.199169,29284800
2010-07-07,11.83,12.225,11.76,12.2,9.50698,18170400
2010-07-08,12.28,12.465,12.195,12.42,9.678417,20986400
2010-07-09,12.44,12.67,12.42,12.65,9.857648,14174200
2010-07-12,12.635,12.76,12.49,12.635,9.845955,12906200
2010-07-13,12.78,13.035,12.735,12.97,10.107009,15921200
2010-07-14,12.93,13.075,12.875,13.0,10.130393,11916200
2010-07-15,13.04,13.09,12.82,13.065,10.181042,12583400
2010-07-16,13.1,13.22,12.635,12.675,9.87713,19583800
2010-07-19,12.69,12.855,12.54,12.745,9.931672,14539200
2010-07-20,12.5,12.895,12.425,12.885,10.040774,14836000
2010-07-21,12.9,12.99,12.565,12.585,9.806997,24130800
2010-07-22,12.395,12.63,12.175,12.575,9.799202,38846000
2010-07-23,12.58,12.75,12.47,12.69,9.888817,17897800
2010-07-26,12.635,12.785,12.49,12.695,9.892713,19502000
2010-07-27,12.795,12.795,12.475,12.59,9.810893,17199400
2010-07-28,12.61,12.68,12.405,12.495,9.736861,15432400
2010-07-29,12.535,12.6,12.18,12.41,9.670624,13412800
2010-07-30,12.225,12.475,12.125,12.425,9.682312,15682400
2010-08-02,12.51,12.53,12.31,12.34,9.666649,16674000
2010-08-03,12.34,12.43,12.185,12.36,9.682312,14378000
2010-08-04,12.42,12.62,12.345,12.59,9.862487,14660600
2010-08-05,12.515,12.62,12.38,12.59,9.862487,15344600
2010-08-06,12.395,12.685,12.375,12.665,9.921238,14981800
2010-08-09,12.695,12.86,12.695,12.83,10.050491,10357600
2010-08-10,12.735,12.8,12.555,12.7,9.948657,12901000
2010-08-11,12.455,12.48,12.175,12.33,9.658815,18449600
2010-08-12,12.155,12.305,12.13,12.23,9.580475,11964000
2010-08-13,12.155,12.185,11.975,11.995,9.396388,12194200
2010-08-16,11.935,12.075,11.835,11.91,9.329803,14724400
2010-08-17,11.965,12.295,11.92,12.15,9.517803,14061400
2010-08-18,12.07,12.4,11.905,12.25,9.596145,13645600
2010-08-19,12.165,12.26,11.93,12.02,9.415968,13623600
2010-08-20,12.01,12.055,11.88,12.025,9.419888,10909600
2010-08-23,12.06,12.165,11.84,11.84,9.274964,13230000
2010-08-24,11.65,11.65,11.35,11.41,8.93812,27815000
2010-08-25,11.3,11.74,11.25,11.68,9.149631,20244200
2010-08-26,11.705,11.81,11.59,11.635,9.114377,15060000
2010-08-27,11.69,11.79,11.455,11.735,9.192717,12109000
2010-08-30,11.725,11.82,11.685,11.715,9.177046,11926000
2010-08-31,11.6,11.74,11.345,11.49,9.000791,21136600
2010-09-01,11.59,11.885,11.515,11.84,9.274964,14365200
2010-09-02,11.83,12.34,11.775,12.33,9.658815,23932400
2010-09-03,12.49,12.595,12.36,12.535,9.819403,11773400
2010-09-07,12.445,12.52,12.335,12.435,9.741062,12830400
2010-09-08,12.445,12.55,12.345,12.39,9.705812,12205400
2010-09-09,12.485,12.485,12.265,12.415,9.725399,10329200
2010-09-10,12.47,12.72,12.425,12.7,9.948657,12798600
2010-09-13,12.775,13.0,12.775,12.875,10.085744,17364600
2010-09-14,12.85,12.935,12.765,12.89,10.097488,12253200
2010-09-15,12.795,12.89,12.715,12.875,10.085744,11151200
2010-09-16,12.815,12.915,12.725,12.865,10.077907,8368400
2010-09-17,12.925,12.94,12.715,12.765,9.999575,16694800
2010-09-20,12.805,13.17,12.77,13.14,10.293332,13225200
2010-09-21,13.105,13.17,12.99,13.08,10.246334,14358200
2010-09-22,13.12,13.225,12.915,12.965,10.156246,12248400
2010-09-23,12.825,13.09,12.685,12.725,9.96824,14068400
2010-09-24,12.925,13.1,12.91,13.065,10.234582,23203800
2010-09-27,13.015,13.19,13.015,13.075,10.242414,15232000
2010-09-28,13.185,13.285,12.86,13.07,10.238496,14969000
2010-09-29,13.09,13.1,12.82,12.9,10.105326,13066000
2010-09-30,12.965,13.05,12.69,12.775,10.007405,16740600
2010-10-01,12.945,13.04,12.77,12.97,10.16016,17455400
2010-10-04,12.9,12.97,12.685,12.845,10.062241,10910600
2010-10-05,13.035,13.195,12.975,13.125,10.281584,14287200
2010-10-06,13.04,13.11,12.87,13.05,10.222832,14798000
2010-10-07,13.055,13.11,12.91,13.035,10.211079,10380400
2010-10-08,13.045,13.15,12.835,13.035,10.211079,9222400
2010-10-11,12.995,13.2,12.935,12.995,10.179745,11484400
2010-10-12,13.0,13.65,12.95,13.57,10.630176,29020200
2010-10-13,13.615,13.675,13.445,13.63,10.677179,14618600
2010-10-14,13.57,13.88,13.57,13.715,10.743762,14601600
2010-10-15,13.8,13.8,13.585,13.77,10.786849,11823800
2010-10-18,13.72,13.77,13.59,13.675,10.712431,10964800
2010-10-19,13.625,13.74,13.42,13.54,10.606677,13655000
2010-10-20,13.54,13.86,13.515,13.725,10.751597,13356000
2010-10-21,13.74,13.905,13.51,13.645,10.688932,10634600
2010-10-22,13.52,14.305,13.515,14.245,11.158944,22770800
2010-10-25,14.275,14.4,14.17,14.195,11.119772,11396400
2010-10-26,14.115,14.305,14.06,14.265,11.174612,9513600
2010-10-27,14.105,14.165,14.01,14.13,11.068859,11134000
2010-10-28,14.225,14.25,14.015,14.115,11.057109,8131600
2010-10-29,14.075,14.375,14.05,14.28,11.186363,13535000
2010-11-01,14.34,14.495,14.22,14.405,11.28428,11093200
2010-11-02,14.445,14.57,14.38,14.44,11.311697,9290600
2010-11-03,14.405,14.645,14.31,14.55,11.397867,13359400
2010-11-04,14.84,15.0,14.77,14.875,11.652461,29505400
2010-11-05,15.285,15.65,15.175,15.435,12.091145,36640600
2010-11-08,15.245,15.45,15.09,15.315,11.997137,15613000
2010-11-09,15.42,15.42,14.995,15.085,11.816963,15047600
2010-11-10,15.05,15.375,15.0,15.235,11.934471,15171400
2010-11-11,15.05,15.475,15.005,15.37,12.040221,11397400
2010-11-12,15.355,15.355,14.92,15.095,11.824799,12922000
2010-11-15,15.045,15.5,15.045,15.395,12.059805,18969000
2010-11-16,15.2,15.405,14.89,14.92,11.737268,14845800
2010-11-17,14.87,15.07,14.725,14.995,11.796269,10486000
2010-11-18,15.11,15.43,15.035,15.29,12.028341,13601200
2010-11-19,15.23,15.455,15.145,15.38,12.099143,13522000
2010-11-22,15.295,15.545,15.25,15.435,12.142409,13425000
2010-11-23,15.26,15.38,15.075,15.2,11.957541,17195600
2010-11-24,15.36,15.755,15.34,15.74,12.382346,20611800
2010-11-26,15.595,15.675,15.535,15.57,12.248609,4651200
2010-11-29,15.325,15.465,15.1,15.395,12.110941,13510400
2010-11-30,15.155,15.465,15.07,15.3,12.036206,17186200
2010-12-01,15.505,16.014999,15.505,15.85,12.46888,20384600
2010-12-02,15.93,16.4,15.885,16.379999,12.885824,20100600
2010-12-03,16.285,16.440001,16.045,16.360001,12.870088,16435000
2010-12-06,16.305,16.4,16.225,16.360001,12.870088,10276000
2010-12-07,16.495001,16.545,16.309999,16.389999,12.893685,13535800
2010-12-08,16.445,16.445,16.23,16.290001,12.815022,8590400
2010-12-09,16.35,16.4,16.08,16.200001,12.74422,11720800
2010-12-10,16.209999,16.355,16.059999,16.295,12.818949,8208000
2010-12-13,16.365,16.375,15.995,15.995,12.582949,10908400
2010-12-14,15.97,16.15,15.91,16.055,12.630152,10083600
2010-12-15,16.055,16.190001,15.83,15.935,12.535749,13788000
2010-12-16,16.25,16.4,16.1,16.295,12.818949,16072000
2010-12-17,16.27,16.475,16.184999,16.395,12.897621,17918400
2010-12-20,16.434999,16.535,16.26,16.465,12.95269,8660000
2010-12-21,16.525,16.525,16.25,16.43,12.925153,7347000
2010-12-22,16.5,16.575001,16.4,16.465,12.95269,6785200
2010-12-23,16.395,16.495001,16.264999,16.315001,12.834681,6767200
2010-12-27,16.325001,16.34,16.08,16.235001,12.771751,4668800
2010-12-28,16.254999,16.344999,16.025,16.195,12.740284,6234000
2010-12-29,16.264999,16.370001,16.205,16.254999,12.787487,4668600
2010-12-30,16.195,16.275,16.1,16.205,12.748148,4907200
2010-12-31,16.205,16.24,15.975,16.065001,12.638015,6346200
2011-01-03,16.245001,16.709999,16.23,16.625,13.078552,12764600
2011-01-04,16.625,16.645,16.219999,16.24,12.775687,13306000
2011-01-05,16.129999,16.42,16.125,16.174999,12.724554,11501800
2011-01-06,16.184999,16.25,15.895,15.98,12.571149,13253400
2011-01-07,16.02,16.43,15.93,16.389999,12.893685,19791400
2011-01-10,16.24,16.475,16.065001,16.385,12.889755,15540600
2011-01-11,16.450001,16.450001,16.08,16.129999,12.68915,16100200
2011-01-12,16.290001,16.33,16.030001,16.1,12.665549,16419400
2011-01-13,16.055,16.219999,16.055,16.205,12.748148,11235000
2011-01-14,16.1,16.365,16.09,16.35,12.86222,11265800
2011-01-18,16.365,16.625,16.344999,16.5,12.980222,15682400
2011-01-19,16.24,16.535,16.235001,16.504999,12.984154,12982000
2011-01-20,16.530001,16.695,16.395,16.59,13.051023,18641400
2011-01-21,16.709999,16.860001,16.530001,16.6,13.058892,23129800
2011-01-24,16.58,16.75,16.455,16.745001,13.172958,11974800
2011-01-25,16.639999,16.889999,16.605,16.825001,13.235897,18252800
2011-01-26,16.805,16.805,16.370001,16.535,13.007757,37247800
2011-01-27,16.16,16.725,16.025,16.514999,12.992023,32931800
2011-01-28,16.530001,16.559999,15.76,15.865,12.48068,26823400
2011-01-31,15.77,15.87,15.375,15.765,12.402014,25171800
2011-02-01,15.88,16.155001,15.785,16.125,12.68522,21049800
2011-02-02,16.08,16.125,15.84,16.1,12.665549,13099000
2011-02-03,16.110001,16.26,16.025,16.18,12.728484,12782600
2011-02-04,16.16,16.370001,16.030001,16.290001,12.815022,14393400
2011-02-07,16.25,16.365,16.115,16.174999,12.77553,12320400
2011-02-08,16.120001,16.594999,16.115,16.559999,13.079612,13565400
2011-02-09,16.5,16.57,16.395,16.495001,13.028277,8665400
2011-02-10,16.440001,16.629999,16.375,16.58,13.095408,17855600
2011-02-11,16.5,16.690001,16.379999,16.674999,13.170443,12259200
2011-02-14,16.705,16.889999,16.594999,16.790001,13.261277,15961200
2011-02-15,16.709999,16.780001,16.575001,16.59,13.103307,11332000
2011-02-16,16.645,16.84,16.565001,16.785,13.257328,10671600
2011-02-17,16.73,16.84,16.639999,16.75,13.229677,9791400
2011-02-18,16.719999,17.014999,16.639999,17.0,13.427142,15881600
2011-02-22,16.84,16.965,16.334999,16.385,12.941395,15101600
2011-02-23,16.375,16.385,15.695,15.955,12.601765,16680000
2011-02-24,15.9,15.985,15.585,15.955,12.601765,18856200
2011-02-25,16.045,16.34,16.0,16.25,12.834766,19325600
2011-02-28,16.4,16.525,16.295,16.49,13.024323,18027400
2011-03-01,16.615,16.684999,16.120001,16.195,12.791326,20471000
2011-03-02,16.145,16.195,15.86,16.110001,12.724189,16253600
2011-03-03,16.245001,16.629999,16.235001,16.504999,13.036171,13107600
2011-03-04,16.450001,16.59,16.309999,16.559999,13.079612,16241000
2011-03-07,17.0,17.395,16.655001,16.799999,13.269169,26465800
2011-03-08,16.860001,17.155001,16.805,17.004999,13.431086,16973400
2011-03-09,16.975,17.299999,16.860001,17.27,13.640392,16728600
2011-03-10,18.540001,19.105,18.469999,18.985001,14.994947,72206200
2011-03-11,18.65,18.805,18.16,18.280001,14.438119,30486000
2011-03-14,18.155001,18.26,17.75,17.865,14.110342,24991800
2011-03-15,17.370001,17.98,17.334999,17.860001,14.106397,17963600
2011-03-16,17.445,17.790001,17.434999,17.5,13.822056,19430400
2011-03-17,17.795,17.825001,17.525,17.545,13.857594,12862000
2011-03-18,17.77,17.844999,17.405001,17.48,13.806256,23366600
2011-03-21,17.725,17.780001,17.575001,17.655001,13.944483,10171400
2011-03-22,17.625,17.625,17.4,17.475,13.802313,12085200
2011-03-23,17.475,18.4,17.375,18.344999,14.489462,22958200
2011-03-24,18.415001,18.924999,18.184999,18.790001,14.840942,31712200
2011-03-25,18.885,18.9,18.4,18.450001,14.572395,13482400
2011-03-28,18.49,18.549999,18.219999,18.440001,14.5645,14317400
2011-03-29,18.325001,18.58,18.205,18.43,14.556598,12054000
2011-03-30,18.584999,18.59,18.245001,18.360001,14.501307,11935200
2011-03-31,18.32,18.51,18.25,18.475,14.59214,12757800
2011-04-01,18.625,18.83,18.525,18.625,14.710619,10940200
2011-04-04,18.684999,18.795,18.285,18.365,14.505257,10886800
2011-04-05,18.305,18.344999,18.094999,18.200001,14.374936,10749800
2011-04-06,18.32,18.440001,18.025,18.195,14.370987,8032800
2011-04-07,18.084999,18.219999,17.82,17.950001,14.177478,11949800
2011-04-08,18.014999,18.174999,17.700001,17.885,14.12614,11012600
2011-04-11,17.940001,18.1,17.605,17.745001,14.015568,9580000
2011-04-12,17.615,17.92,17.615,17.885,14.12614,10411200
2011-04-13,17.965,18.084999,17.815001,17.905001,14.141937,9128800
2011-04-14,17.715,17.985001,17.65,17.985001,14.205127,9797000
2011-04-15,17.995001,18.200001,17.809999,18.190001,14.367045,12734000
2011-04-18,17.91,17.940001,17.5,17.905001,14.141937,11133400
2011-04-19,17.91,18.145,17.865,18.08,14.280157,10574400
2011-04-20,18.275,18.5,18.264999,18.445,14.568449,13098800
2011-04-21,18.355,18.620001,18.334999,18.5,14.611885,12950400
2011-04-25,18.51,18.559999,18.315001,18.434999,14.560552,8155600
2011-04-26,18.559999,18.635,18.190001,18.299999,14.453918,14000000
2011-04-27,18.4,18.639999,18.360001,18.594999,14.686922,18333400
2011-04-28,18.25,18.74,18.174999,18.440001,14.5645,22800000
2011-04-29,18.424999,18.475,18.049999,18.1,14.295955,40080600
2011-05-02,18.24,18.42,18.135,18.34,14.485516,15180600
2011-05-03,18.25,18.285,17.9,18.15,14.335443,12200000
2011-05-04,18.155001,18.325001,17.975,18.285,14.442072,11642400
2011-05-05,18.200001,18.535,18.16,18.25,14.414423,9600000
2011-05-06,18.485001,18.834999,18.25,18.264999,14.426272,13060600
2011-05-09,18.254999,18.32,18.040001,18.059999,14.315304,9809200
2011-05-10,18.174999,18.235001,17.975,18.115,14.358906,12490200
2011-05-11,18.08,18.174999,17.75,17.895,14.184512,13000000
2011-05-12,17.870001,18.25,17.809999,18.225,14.446098,9000000
2011-05-13,18.219999,18.285,17.959999,18.075001,14.327196,10403000
2011-05-16,17.99,18.025,17.555,17.58,13.934832,14121000
2011-05-17,17.49,17.66,17.42,17.65,13.990318,17533000
2011-05-18,17.735001,18.34,17.625,18.305,14.509511,21646600
2011-05-19,18.325001,18.674999,18.325001,18.57,14.719558,15704000
2011-05-20,18.495001,18.594999,18.195,18.305,14.509511,10537400
2011-05-23,18.0,18.375,17.969999,18.219999,14.442131,12200000
2011-05-24,18.17,18.290001,18.049999,18.145,14.382679,9726600
2011-05-25,18.165001,18.174999,18.014999,18.059999,14.315304,9543600
2011-05-26,17.950001,18.290001,17.93,18.219999,14.442131,9755600
2011-05-27,18.184999,18.295,18.115,18.23,14.450053,5979400
2011-05-31,18.379999,18.455,18.245001,18.395,14.580845,9981600
2011-06-01,18.27,18.375,17.950001,17.99,14.259821,17077400
2011-06-02,18.01,18.110001,17.83,17.959999,14.236039,7996000
2011-06-03,17.700001,17.745001,17.514999,17.58,13.934832,14620600
2011-06-06,17.809999,18.305,17.745001,17.870001,14.1647,18604600
2011-06-07,18.0,18.135,17.955,17.965,14.240004,10256000
2011-06-08,17.91,18.07,17.775,17.870001,14.1647,10322000
2011-06-09,17.879999,17.91,17.75,17.764999,14.08147,9205200
2011-06-10,17.700001,17.75,17.5,17.559999,13.918973,11580200
2011-06-13,17.57,17.735001,17.305,17.450001,13.831787,12837800
2011-06-14,17.565001,17.700001,17.530001,17.635,13.978427,10093600
2011-06-15,17.395,17.655001,17.35,17.43,13.815935,9941400
2011-06-16,17.379999,17.674999,17.370001,17.57,13.926904,13050600
2011-06-17,17.780001,17.905001,17.610001,17.719999,14.0458,13684200
2011-06-20,17.674999,18.01,17.575001,17.915001,14.200368,11542000
2011-06-21,18.004999,18.424999,17.889999,18.365,14.557064,13432600
2011-06-22,18.299999,18.76,18.195,18.639999,14.775044,18038800
2011-06-23,18.434999,18.870001,18.405001,18.865,14.95339,19344000
2011-06-24,18.834999,18.950001,18.615,18.674999,14.802786,10170600
2011-06-27,18.610001,19.01,18.51,18.995001,15.056438,12108800
2011-06-28,19.0,19.635,18.934999,19.625,15.555807,17963000
2011-06-29,19.615,19.875,19.559999,19.715,15.62714,14026600
2011-06-30,19.844999,19.895,19.709999,19.745001,15.650923,11001200
2011-07-01,19.809999,20.129999,19.75,20.094999,15.928352,12878200
2011-07-05,20.084999,20.555,19.885,20.475,16.229561,14526200
2011-07-06,20.415001,20.450001,20.18,20.209999,16.019508,12412600
2011-07-07,19.950001,20.25,19.715,20.16,15.97987,21658800
2011-07-08,19.93,20.200001,19.91,20.174999,15.99177,11212200
2011-07-11,19.99,20.145,19.725,19.870001,15.750002,11262800
2011-07-12,19.895,20.139999,19.764999,19.785,15.682639,11748000
2011-07-13,19.905001,20.125,19.75,19.790001,15.686598,11240600
2011-07-14,19.775,19.91,19.450001,19.565001,15.508251,13389400
2011-07-15,19.575001,19.9,19.540001,19.9,15.773788,13315400
2011-07-18,19.76,19.940001,19.58,19.700001,15.615256,8714400
2011-07-19,19.905001,20.18,19.855,20.16,15.97987,11502800
2011-07-20,20.105,20.110001,19.639999,19.915001,15.785676,11156200
2011-07-21,20.02,20.299999,19.870001,20.190001,16.003654,12382600
2011-07-22,20.254999,20.360001,20.125,20.174999,15.99177,6390000
2011-07-25,20.059999,20.225,19.959999,20.200001,16.011591,10084000
2011-07-26,20.245001,20.25,20.0,20.09,15.924386,10752400
2011-07-27,20.299999,20.450001,19.450001,19.485001,15.444836,14904200
2011-07-28,19.940001,20.325001,19.700001,19.99,15.845123,29309800
2011-07-29,19.945,20.445,19.620001,20.045,15.888721,31177400
2011-08-01,20.219999,20.385,19.65,19.9,15.773788,16245600
2011-08-02,19.705,19.83,19.290001,19.305,15.302159,16162600
2011-08-03,19.305,19.66,18.985001,19.639999,15.567694,14852600
2011-08-04,19.375,19.58,18.445,18.450001,14.624441,20348400
2011-08-05,18.59,18.815001,17.780001,18.360001,14.553097,26812600
2011-08-08,18.075001,18.26,17.02,17.025,13.542857,34481200
2011-08-09,17.174999,18.02,16.860001,18.02,14.334343,32199800
2011-08-10,17.66,17.98,17.305,17.379999,13.825245,28255600
2011-08-11,17.52,18.77,17.415001,18.555,14.759924,23164200
2011-08-12,18.584999,18.785,18.360001,18.68,14.859355,12965200
2011-08-15,18.76,19.235001,18.76,19.209999,15.280952,15646000
2011-08-16,19.055,19.59,18.879999,19.445,15.467889,22626400
2011-08-17,19.5,19.754999,19.040001,19.35,15.39232,12721200
2011-08-18,18.645,18.655001,17.07,17.375,13.821271,42977200
2011-08-19,17.379999,18.075001,17.190001,17.549999,13.960478,25589800
2011-08-22,18.0,18.190001,17.375,17.445,13.876949,17908000
2011-08-23,17.59,18.389999,17.5,18.365,14.608784,18616400
2011-08-24,18.290001,18.73,18.190001,18.684999,14.86333,15714600
2011-08-25,18.684999,18.9,18.125,18.209999,14.485486,12229600
2011-08-26,18.16,18.834999,17.865,18.695,14.871288,16390400
2011-08-29,18.9,19.040001,18.785,19.025,15.133792,9498800
2011-08-30,18.975,19.375,18.879999,19.25,15.312768,10331600
2011-08-31,19.315001,19.639999,19.165001,19.309999,15.360495,14593400
2011-09-01,19.42,19.545,19.025,19.094999,15.189477,11582800
2011-09-02,18.84,19.025,18.67,18.745001,14.91106,9762400
2011-09-06,18.26,18.92,18.209999,18.875,15.014466,12270000
2011-09-07,19.094999,19.684999,18.98,19.59,15.583233,16797800
2011-09-08,19.49,19.695,19.344999,19.459999,15.479822,15773800
2011-09-09,19.309999,19.375,18.525,18.655001,14.839467,21029200
2011-09-12,18.344999,18.940001,18.344999,18.825001,14.974701,16245000
2011-09-13,18.855,19.155001,18.834999,19.094999,15.189477,12318800
2011-09-14,19.25,19.5,18.915001,19.275,15.332661,18162600
2011-09-15,19.5,19.75,19.455,19.535,15.539478,15151200
2011-09-16,19.610001,19.695,19.334999,19.6,15.591187,18701400
2011-09-19,19.440001,20.705,19.405001,20.58,16.370745,21342600
2011-09-20,20.549999,21.0,20.219999,20.540001,16.338928,17996400
2011-09-21,20.5,20.75,19.934999,19.950001,15.869605,15697400
2011-09-22,19.495001,19.705,18.875,19.305,15.356524,21396600
2011-09-23,19.115,19.735001,19.0,19.355,15.396297,16213400
2011-09-26,19.445,19.764999,19.0,19.745001,15.706531,16568200
2011-09-27,20.07,20.42,19.799999,19.924999,15.849707,12766600
2011-09-28,20.0,20.205,19.66,19.715,15.682659,12143200
2011-09-29,20.105,20.245001,18.475,19.084999,15.18152,25054000
2011-09-30,18.82,19.165001,18.6,18.645,14.831514,17043200
2011-10-03,18.424999,18.530001,18.025,18.1,14.397982,27620000
2011-10-04,17.780001,18.655001,17.559999,18.625,14.815608,24689200
2011-10-05,18.719999,19.16,18.42,19.025,15.133792,17616200
2011-10-06,19.065001,19.365,18.844999,19.25,15.312768,11464200
2011-10-07,19.344999,19.945,19.280001,19.629999,15.615049,16811000
2011-10-10,19.91,20.715,19.860001,20.459999,16.275286,14021400
2011-10-11,20.285,20.82,20.215,20.665001,16.43836,15037000
2011-10-12,20.785,20.99,20.565001,20.754999,16.509956,12959200
2011-10-13,20.6,20.82,20.424999,20.545,16.342899,12750400
2011-10-14,20.754999,21.110001,20.690001,21.110001,16.792349,11249000
2011-10-17,20.98,20.98,20.49,20.58,16.370745,10459800
2011-10-18,20.629999,21.469999,20.385,21.225,16.883823,15201000
2011-10-19,21.0,21.285,20.360001,20.459999,16.275286,13861600
2011-10-20,20.455,20.815001,20.325001,20.495001,16.303133,9322000
2011-10-21,20.780001,21.225,20.605,21.045,16.740641,13940000
2011-10-24,21.105,21.49,21.02,21.27,16.919617,12206800
2011-10-25,21.215,21.245001,20.58,20.639999,16.418482,14038400
2011-10-26,20.865,21.094999,20.360001,20.700001,16.466204,12060000
2011-10-27,21.235001,21.715,21.004999,21.535,17.130424,12129600
2011-10-28,21.485001,21.610001,21.07,21.25,16.903708,11935400
2011-10-31,21.135,21.565001,21.075001,21.18,16.848032,10543000
2011-11-01,20.665001,20.934999,20.459999,20.615,16.398592,15438800
2011-11-02,20.875,20.959999,20.465,20.59,16.378696,13484000
2011-11-03,20.76,20.91,20.275,20.700001,16.466204,21705600
2011-11-04,21.459999,22.344999,21.334999,22.094999,17.575888,34216000
2011-11-07,21.975,22.35,21.875,22.115,17.591787,20936000
2011-11-08,22.190001,22.325001,21.66,22.18,17.643496,12079800
2011-11-09,21.684999,21.945,21.405001,21.475,17.082691,16248000
2011-11-10,21.6,21.855,21.33,21.76,17.309397,14783600
2011-11-11,21.945,22.299999,21.9,22.17,17.635542,9448800
2011-11-14,22.025,22.225,21.77,21.82,17.357124,9817800
2011-11-15,21.67,22.110001,21.635,22.014999,17.58073,8110800
2011-11-16,21.74,21.945,21.475,21.51,17.177441,11803800
2011-11-17,21.385,21.51,20.825001,21.014999,16.782152,13512000
2011-11-18,21.014999,21.290001,20.959999,21.01,16.778152,11646600
2011-11-21,20.605,20.959999,20.440001,20.84,16.642403,12086800
2011-11-22,20.775,21.225,20.700001,21.139999,16.881968,11926000
2011-11-23,20.98,21.02,20.625,20.625,16.470705,10680600
2011-11-25,20.525,20.709999,20.375,20.42,16.306995,5104800
2011-11-28,20.895,21.195,20.674999,20.924999,16.710276,10003600
2011-11-29,21.01,21.375,20.885,21.105,16.854015,11266800
2011-11-30,21.610001,21.875,21.455,21.74,17.361122,14023200
2011-12-01,21.6,21.855,21.6,21.795,17.405043,8343600
2011-12-02,21.975,22.115,21.780001,21.955,17.532812,12210600
2011-12-05,22.125,22.17,22.0,22.1,17.648613,13901400
2011-12-06,22.145,22.15,21.684999,21.865,17.460941,8228400
2011-12-07,21.77,22.02,21.5,21.940001,17.52084,8208800
2011-12-08,21.725,21.995001,21.389999,21.43,17.113562,9878800
2011-12-09,21.549999,22.07,21.469999,21.98,17.552784,10894000
2011-12-12,21.745001,22.030001,21.575001,22.0,17.568748,9246200
2011-12-13,22.275,22.5,21.73,21.805,17.413034,14486400
2011-12-14,21.695,21.764999,21.334999,21.545,17.205395,12387800
2011-12-15,21.68,21.865,21.575001,21.700001,17.329182,10743200
2011-12-16,21.855,22.040001,21.725,21.74,17.361122,13281200
2011-12-19,21.93,22.0,21.655001,21.809999,17.417017,10464200
2011-12-20,22.065001,22.575001,22.049999,22.530001,17.991999,12999200
2011-12-21,22.504999,22.725,22.264999,22.620001,18.063875,9242800
2011-12-22,22.6,22.629999,22.33,22.5,17.96804,7896000
2011-12-23,22.545,22.725,22.455,22.725,18.14772,5067800
2011-12-27,22.700001,23.049999,22.674999,22.969999,18.343369,5791200
2011-12-28,23.16,23.174999,22.705,22.889999,18.279486,7831000
2011-12-29,23.040001,23.25,22.955,23.225,18.54701,7664400
2011-12-30,23.24,23.245001,23.004999,23.004999,18.371323,5366600
2012-01-03,23.424999,23.52,22.639999,22.645,18.083828,12922400
2012-01-04,22.705,23.315001,22.639999,23.084999,18.435209,13886800
2012-01-05,23.094999,23.200001,22.775,23.18,18.51108,9731800
2012-01-06,23.190001,23.455,23.115,23.360001,18.654812,8105400
2012-01-09,23.365,23.4,23.135,23.295,18.602913,7261600
2012-01-10,23.525,23.639999,23.195,23.41,18.694744,7868000
2012-01-11,23.32,23.605,23.235001,23.559999,18.814531,8201000
2012-01-12,23.665001,23.815001,23.525,23.799999,19.006197,8973400
2012-01-13,23.75,23.799999,23.469999,23.68,18.910366,9538200
2012-01-17,23.969999,23.995001,23.764999,23.855,19.050114,7536600
2012-01-18,23.93,24.075001,23.809999,24.02,19.181883,11219400
2012-01-19,23.99,24.025,23.85,24.01,19.173895,10540800
2012-01-20,23.969999,24.195,23.905001,24.075001,19.2258,9582200
2012-01-23,24.075001,24.1,23.555,23.67,18.90238,15163000
2012-01-24,23.629999,23.9,23.52,23.825001,19.026157,10309200
2012-01-25,24.045,24.045,23.674999,23.885,19.074072,14279000
2012-01-26,24.030001,24.245001,23.530001,24.17,19.301666,24982200
2012-01-27,23.945,23.965,23.455,23.924999,19.106014,26973400
2012-01-30,23.684999,24.24,23.625,24.24,19.357567,16458600
2012-01-31,24.27,24.309999,23.91,23.959999,19.13397,11731200
2012-02-01,24.17,24.215,23.77,24.120001,19.261742,16545600
2012-02-02,24.115,24.245001,23.705,23.83,19.030151,11977800
2012-02-03,23.985001,24.200001,23.969999,24.16,19.293682,9995800
2012-02-06,24.059999,24.25,23.995001,24.145,19.349783,7415200
2012-02-07,24.125,24.299999,24.059999,24.205,19.397869,6351800
2012-02-08,24.235001,24.405001,24.139999,24.360001,19.522093,7672200
2012-02-09,24.43,24.68,24.379999,24.6,19.71442,9513600
2012-02-10,24.4,24.450001,24.25,24.41,19.562147,8176400
2012-02-13,24.525,24.635,24.365,24.625,19.734453,7716600
2012-02-14,24.485001,24.559999,24.33,24.559999,19.682364,6621200
2012-02-15,24.525,24.6,24.205,24.24,19.425909,8092600
2012-02-16,24.18,24.395,24.165001,24.26,19.441944,9766400
2012-02-17,24.334999,24.51,24.215,24.225,19.413897,12705800
2012-02-21,24.209999,24.434999,24.035,24.129999,19.337761,8291600
2012-02-22,24.145,24.219999,23.934999,24.165001,19.365816,8649400
2012-02-23,24.17,24.275,24.0,24.23,19.417902,8253400
2012-02-24,24.200001,24.35,24.049999,24.15,19.35379,6553400
2012-02-27,24.065001,24.280001,23.889999,24.115,19.325737,6713000
2012-02-28,24.115,24.459999,24.08,24.455,19.598211,7653200
2012-02-29,24.43,24.440001,24.245001,24.280001,19.457968,10245200
2012-03-01,24.344999,24.545,24.235001,24.355,19.518074,8673000
2012-03-02,24.379999,24.559999,24.264999,24.445,19.590199,8177400
2012-03-05,24.344999,24.700001,24.344999,24.52,19.650305,8906600
2012-03-06,24.27,24.52,24.049999,24.165001,19.365816,8207400
2012-03-07,24.215,24.76,24.195,24.745001,19.830622,11421200
2012-03-08,24.825001,25.375,24.825001,25.184999,20.183233,16631600
2012-03-09,25.875,26.235001,25.535,25.92,20.772263,28375800
2012-03-12,25.98,26.01,25.469999,25.555,20.479752,13623600
2012-03-13,25.620001,26.174999,25.559999,26.17,20.972618,18471600
2012-03-14,26.0,26.455,25.959999,26.34,21.108854,14739600
2012-03-15,26.424999,26.555,26.34,26.535,21.265123,12636200
2012-03-16,26.625,26.684999,26.434999,26.605,21.32122,23993200
2012-03-19,26.514999,26.785,26.33,26.775,21.457464,11435200
2012-03-20,26.76,26.915001,26.615,26.865,21.529585,12616400
2012-03-21,26.965,26.98,26.754999,26.905001,21.561647,8522800
2012-03-22,26.84,27.625,26.825001,27.605,22.122623,21402400
2012-03-23,27.745001,27.75,27.25,27.674999,22.178717,13754800
2012-03-26,27.76,27.955,27.59,27.955,22.403109,13132800
2012-03-27,27.985001,28.23,27.83,28.129999,22.543358,13421000
2012-03-28,28.110001,28.275,27.83,28.014999,22.451195,12098200
2012-03-29,27.799999,27.934999,27.309999,27.865,22.33099,13402400
2012-03-30,28.1,28.125,27.870001,27.945,22.395105,8967400
2012-04-02,28.014999,28.445,27.98,28.334999,22.707638,12180600
2012-04-03,28.344999,28.584999,28.215,28.455,22.803814,11865400
2012-04-04,28.629999,28.825001,28.33,28.48,22.823845,14150800
2012-04-05,28.559999,29.235001,28.535,29.09,23.312698,16360000
2012-04-09,28.635,28.98,28.555,28.709999,23.008167,12610800
2012-04-10,28.879999,28.959999,28.299999,28.389999,22.751717,18156000
2012-04-11,28.68,29.66,28.594999,29.645,23.757483,24176400
2012-04-12,29.719999,30.325001,29.51,30.315001,24.294418,24417200
2012-04-13,30.139999,30.99,29.875,30.834999,24.71114,30542400
2012-04-16,30.965,31.0,29.754999,29.825001,23.901733,25367800
2012-04-17,29.969999,29.975,29.09,29.33,23.505028,30548200
2012-04-18,29.5,30.365,29.459999,30.165001,24.174204,18130400
2012-04-19,30.200001,30.219999,29.290001,29.405001,23.56514,18567200
2012-04-20,29.535,29.934999,29.5,29.58,23.705385,16134800
2012-04-23,29.34,29.42,28.875,29.280001,23.464964,15202200
2012-04-24,29.485001,29.875,28.879999,29.025,23.260605,17996000
2012-04-25,29.355,29.855,29.174999,29.75,23.841623,14108600
2012-04-26,29.924999,30.575001,29.700001,30.33,24.306431,29879400
2012-04-27,29.135,29.25,28.235001,28.715,23.012171,54720000
2012-04-30,28.715,28.875,28.455,28.684999,22.988129,18647400
2012-05-01,28.754999,29.215,28.610001,28.83,23.104338,13267200
2012-05-02,28.764999,29.075001,28.555,28.959999,23.208509,13916600
2012-05-03,28.77,28.83,28.309999,28.325001,22.699627,16406800
2012-05-04,28.014999,28.129999,27.66,27.780001,22.262863,18263200
2012-05-07,27.6,27.905001,27.5,27.74,22.299038,12645000
2012-05-08,27.504999,27.555,26.525,27.094999,21.780548,20748600
2012-05-09,26.855,27.43,26.75,27.049999,21.744375,17232200
2012-05-10,27.355,27.785,27.245001,27.424999,22.045822,15112200
2012-05-11,27.295,27.870001,27.275,27.504999,22.110128,14455800
2012-05-14,27.254999,27.305,26.82,26.834999,21.571548,11794600
2012-05-15,26.9,27.049999,26.540001,26.67,21.438913,19779800
2012-05-16,26.795,27.025,26.42,26.51,21.310295,15818000
2012-05-17,26.594999,26.6,25.815001,25.834999,20.767689,17960000
2012-05-18,26.01,26.584999,25.715,25.764999,20.711428,22738200
2012-05-21,25.855,26.870001,25.764999,26.85,21.583601,20695000
2012-05-22,26.905001,27.200001,26.535,26.684999,21.450966,15757000
2012-05-23,26.98,27.74,26.950001,27.645,22.222677,18498400
2012-05-24,27.91,28.195,26.965,27.379999,22.009655,20236800
2012-05-25,27.434999,27.530001,27.145,27.280001,21.929258,10169400
2012-05-29,27.495001,27.924999,27.4,27.790001,22.339233,12982000
2012-05-30,27.43,27.559999,27.205,27.365,21.997591,10412600
2012-05-31,27.415001,27.540001,26.955,27.445,22.061903,15055200
2012-06-01,26.555,27.030001,26.02,26.075001,20.960617,17456400
2012-06-04,26.0,26.985001,25.745001,26.950001,21.664,24502800
2012-06-05,26.174999,26.34,25.815001,26.205,21.065115,22337600
2012-06-06,26.545,26.799999,26.440001,26.735001,21.491159,13980400
2012-06-07,27.035,27.190001,26.639999,26.719999,21.479105,14475600
2012-06-08,26.42,26.879999,26.195,26.795,21.539389,12509800
2012-06-11,27.075001,27.084999,26.375,26.415001,21.233927,9770000
2012-06-12,26.5,26.715,25.934999,26.52,21.318333,21075400
2012-06-13,26.42,26.68,25.514999,25.635,20.606911,21445600
2012-06-14,25.715,26.24,25.549999,26.165001,21.032963,16009600
2012-06-15,25.885,26.295,25.775,26.27,21.117367,20108800
2012-06-18,26.17,27.145,26.125,27.09,21.776527,15911000
2012-06-19,27.355,27.775,27.264999,27.559999,22.154345,15032400
2012-06-20,27.65,27.955,27.5,27.82,22.36335,14967200
2012-06-21,27.91,27.985001,27.0,27.035,21.732317,12379800
2012-06-22,27.135,27.365,27.02,27.32,21.961422,9148800
2012-06-25,27.08,27.120001,26.504999,26.645,21.418818,10005800
2012-06-26,26.635,27.049999,26.5,26.975,21.684086,9467000
2012-06-27,26.940001,27.049999,26.18,26.375,21.201767,14015800
2012-06-28,26.264999,26.295,25.625,26.045,20.936497,15650200
2012-06-29,26.594999,26.705,26.415001,26.66,21.430876,16983200
2012-07-02,26.719999,26.719999,26.075001,26.395,21.217852,10270800
2012-07-03,26.235001,26.299999,25.860001,25.969999,20.876209,9112800
2012-07-05,26.02,26.4,25.985001,26.200001,21.061094,8752200
2012-07-06,26.075001,26.1,25.65,25.985001,20.888269,12096200
2012-07-09,25.885,26.200001,25.860001,26.195,21.057083,9328600
2012-07-10,26.375,26.504999,26.025,26.17,21.036985,10558200
2012-07-11,26.09,26.190001,25.85,26.08,20.964634,8700000
2012-07-12,25.799999,26.475,25.719999,26.34,21.173643,10980800
2012-07-13,26.215,26.844999,26.08,26.805,21.547436,11089600
2012-07-16,26.73,26.93,26.379999,26.450001,21.262062,9318800
2012-07-17,26.645,26.959999,26.469999,26.865,21.595665,8470000
2012-07-18,26.415001,26.795,26.135,26.65,21.422834,11023400
2012-07-19,26.665001,27.139999,26.450001,27.1,21.784573,10426200
2012-07-20,26.66,26.695,25.77,25.98,20.884253,23471400
2012-07-23,25.565001,25.584999,24.799999,25.299999,20.337629,21166200
2012-07-24,25.264999,25.58,25.040001,25.24,20.289391,12079200
2012-07-25,25.25,25.35,24.93,25.205,20.261261,13157800
2012-07-26,25.855,26.445,25.690001,26.200001,21.061094,28380400
2012-07-27,23.450001,24.1,23.059999,23.735001,19.07959,56945200
2012-07-30,23.725,23.865,23.344999,23.440001,18.842453,17497200
2012-07-31,23.485001,23.5,22.545,22.639999,18.19936,30425400
2012-08-01,22.735001,22.754999,21.85,21.889999,17.596462,33427000
2012-08-02,21.799999,22.09,21.52,21.58,17.347275,30760200
2012-08-03,21.915001,22.1,21.700001,21.955,17.648718,24472800
2012-08-06,22.094999,22.105,21.73,21.74,17.543814,19911200
2012-08-07,21.905001,22.690001,21.844999,22.655001,18.282204,25045400
2012-08-08,22.639999,22.700001,22.450001,22.645,18.27413,16627200
2012-08-09,22.795,22.83,22.514999,22.555,18.201508,18177600
2012-08-10,22.625,22.805,22.549999,22.785,18.387114,13512200
2012-08-13,22.870001,23.155001,22.74,23.055,18.604988,16786200
2012-08-14,23.25,23.344999,23.115,23.215,18.734119,14132000
2012-08-15,23.375,24.155001,23.370001,24.049999,19.407944,29404800
2012-08-16,24.07,24.309999,23.825001,24.200001,19.528994,19389200
2012-08-17,24.305,24.305,23.92,24.110001,19.456366,17089200
2012-08-20,24.125,24.200001,23.924999,24.025,19.387766,12297800
2012-08-21,24.16,24.225,23.975,24.045,19.403896,14280200
2012-08-22,24.025,24.16,23.950001,24.059999,19.416012,11817600
2012-08-23,24.07,24.195,23.91,23.950001,19.327242,13075800
2012-08-24,23.844999,24.389999,23.504999,24.35,19.650038,18156200
2012-08-27,24.5,24.655001,24.375,24.57,19.827576,16089800
2012-08-28,24.469999,24.754999,24.445,24.68,19.916338,13325600
2012-08-29,24.719999,24.834999,24.525,24.584999,19.83967,12303000
2012-08-30,24.725,25.0,24.700001,24.855,20.057554,15918200
2012-08-31,25.01,25.030001,24.68,24.805,20.017212,11868200
2012-09-04,24.725,24.895,24.52,24.754999,19.976862,10806200
2012-09-05,24.785,25.325001,24.754999,24.9,20.093878,12976400
2012-09-06,25.129999,25.495001,25.049999,25.42,20.513508,11363200
2012-09-07,25.485001,25.66,25.379999,25.584999,20.646656,10288200
2012-09-10,25.59,25.66,25.309999,25.415001,20.509474,13784000
2012-09-11,25.5,25.639999,25.305,25.365,20.469128,13456200
2012-09-12,25.495001,25.725,25.495001,25.584999,20.646656,11277400
2012-09-13,25.584999,25.924999,25.440001,25.860001,20.868576,11352000
2012-09-14,25.924999,26.0,25.190001,25.23,20.360174,24167200
2012-09-17,24.975,25.035,24.495001,24.83,20.037392,21955400
2012-09-18,24.780001,24.82,24.540001,24.625,19.871956,17068800
2012-09-19,24.67,25.205,24.575001,25.055,20.218954,14277200
2012-09-20,24.905001,25.605,24.825001,25.594999,20.654726,18039800
2012-09-21,25.745001,25.825001,25.51,25.535,20.60631,18128000
2012-09-24,25.450001,25.715,25.299999,25.58,20.642628,9267000
2012-09-25,25.655001,25.84,25.235001,25.264999,20.388432,14178400
2012-09-26,25.27,25.5,24.905001,25.049999,20.214933,13970800
2012-09-27,25.165001,25.535,25.0,25.52,20.594204,11752400
2012-09-28,25.280001,25.48,24.945,25.355,20.461046,16058600
2012-10-01,25.465,25.65,24.950001,25.075001,20.2351,15432600
2012-10-02,25.219999,25.219999,24.4,24.65,19.892128,21860200
2012-10-03,24.825001,24.915001,24.525,24.745001,19.968794,15040200
2012-10-04,24.945,24.965,24.379999,24.549999,19.811438,24816200
2012-10-05,24.735001,24.815001,24.33,24.370001,19.666178,17917000
2012-10-08,24.33,24.584999,24.200001,24.379999,19.674248,15495600
2012-10-09,24.34,24.49,23.629999,23.674999,19.105322,24286400
2012-10-10,23.870001,23.905001,23.309999,23.475,18.943926,22044000
2012-10-11,23.6,23.76,23.445,23.58,19.028658,17288400
2012-10-12,23.76,23.844999,23.52,23.59,19.036722,17032800
2012-10-15,23.735001,23.91,23.67,23.834999,19.234436,13587600
2012-10-16,24.014999,24.639999,23.940001,24.48,19.754946,17480600
2012-10-17,24.395,24.584999,24.165001,24.195,19.524948,14531000
2012-10-18,24.215,24.275,23.594999,23.705,19.129536,19686400
2012-10-19,23.465,23.475,22.700001,22.844999,18.43553,36760000
2012-10-22,22.865,22.870001,22.545,22.65,18.278162,16497400
2012-10-23,22.48,22.59,22.135,22.485001,18.145012,22447600
2012-10-24,22.65,22.764999,22.540001,22.629999,18.262026,17443800
2012-10-25,23.040001,23.434999,22.955,23.125,18.661478,23508200
2012-10-26,23.025,23.1,22.690001,22.934999,18.508156,21732800
2012-10-31,22.934999,23.094999,22.5,22.950001,18.52026,17869200
2012-11-01,22.870001,23.370001,22.695,23.309999,18.810768,25082400
2012-11-02,25.26,25.969999,25.200001,25.42,20.513508,54965400
2012-11-05,25.4,25.645,25.35,25.504999,20.582094,20253800
2012-11-06,25.545,26.1,25.445,25.855,20.864546,16161600
2012-11-07,25.620001,26.15,25.545,25.905001,20.904894,19532000
2012-11-08,25.82,25.870001,25.415001,25.43,20.52158,15438000
2012-11-09,25.469999,25.75,25.334999,25.48,20.561928,14356400
2012-11-12,25.48,25.68,25.33,25.34,20.448948,9687800
2012-11-13,25.209999,25.51,25.025,25.155001,20.384119,9822400
2012-11-14,25.0,25.24,24.4,24.42,19.788525,22024400
2012-11-15,24.5,24.535,24.08,24.215,19.622396,15778000
2012-11-16,24.415001,24.5,23.924999,24.379999,19.756107,18604400
2012-11-19,24.485001,25.0,24.475,24.870001,20.153166,12666600
2012-11-20,24.790001,25.165001,24.715,25.030001,20.282827,10971600
2012-11-21,24.975,25.32,24.955,25.254999,20.465153,8090400
2012-11-23,25.275,25.66,25.275,25.594999,20.740669,4949400
2012-11-26,25.424999,25.514999,25.245001,25.445,20.61912,7801000
2012-11-27,25.440001,25.73,25.065001,25.105,20.343603,10800600
2012-11-28,25.094999,25.700001,24.950001,25.684999,20.813597,10903000
2012-11-29,25.889999,26.155001,25.75,25.9,20.987829,12829000
2012-11-30,25.709999,26.004999,25.52,25.934999,21.016182,11997400
2012-12-03,26.07,26.135,25.75,25.895,20.983776,13776000
2012-12-04,25.825001,25.99,25.469999,25.559999,20.712301,12239000
2012-12-05,26.0,26.07,24.780001,25.395,20.578606,27640200
2012-12-06,25.75,26.924999,25.594999,26.85,21.757647,49862000
2012-12-07,26.715,27.0,26.57,26.82,21.733345,21244200
2012-12-10,26.76,26.85,26.4,26.48,21.457827,14844400
2012-12-11,26.665001,26.75,26.5,26.594999,21.55101,15011400
2012-12-12,26.735001,27.094999,26.575001,26.799999,21.717129,18553000
2012-12-13,26.75,27.155001,26.475,26.59,21.546963,14360600
2012-12-14,26.6,26.875,26.530001,26.68,21.619892,9656200
2012-12-17,26.754999,27.334999,26.75,27.290001,22.114202,16114800
2012-12-18,27.334999,27.450001,27.139999,27.17,22.016962,15380800
2012-12-19,27.200001,27.424999,27.065001,27.135,21.9886,14237200
2012-12-20,27.264999,27.305,26.85,27.105,21.964291,9797800
2012-12-21,26.525,26.844999,26.295,26.799999,21.717129,22153600
2012-12-24,26.684999,27.0,26.665001,26.844999,21.753601,3405800
2012-12-26,26.809999,26.895,26.440001,26.565001,21.526693,6094200
2012-12-27,26.545,26.82,26.355,26.620001,21.57127,9167200
2012-12-28,26.49,26.635,26.309999,26.32,21.328169,6791400
2012-12-31,26.205,26.834999,26.195,26.815001,21.729284,9247000
2013-01-02,27.295,27.5,27.129999,27.5,22.284372,13267600
2013-01-03,27.535,27.805,27.5,27.684999,22.434288,14670400
2013-01-04,27.764999,28.0,27.655001,27.844999,22.563934,10911400
2013-01-07,27.700001,27.895,27.504999,27.860001,22.576096,8720000
2013-01-08,27.790001,27.860001,27.535,27.809999,22.535576,9613400
2013-01-09,27.945,27.950001,27.165001,27.315001,22.13446,16678400
2013-01-10,27.379999,27.584999,27.15,27.27,22.097998,14367600
2013-01-11,27.555,27.620001,27.219999,27.504999,22.288418,13302600
2013-01-14,27.545,27.75,27.27,27.334999,22.150665,11596400
2013-01-15,27.315001,27.395,26.84,27.24,22.073679,13147800
2013-01-16,27.045,27.209999,26.98,27.174999,22.021015,8919000
2013-01-17,27.395,27.450001,27.110001,27.25,22.081789,9013000
2013-01-18,27.26,27.514999,27.075001,27.405001,22.20739,13091600
2013-01-22,27.535,27.535,27.25,27.495001,22.280319,11965000
2013-01-23,27.440001,27.465,27.1,27.23,22.06558,10900800
2013-01-24,27.370001,27.450001,27.030001,27.285,22.110146,23473600
2013-01-25,28.34,28.635,28.184999,28.405001,23.017735,30797200
2013-01-28,28.42,28.575001,27.924999,28.01,22.697643,13224800
2013-01-29,27.809999,28.004999,27.645,27.799999,22.527472,12092600
2013-01-30,27.879999,28.1,27.690001,28.0,22.689547,13147600
2013-01-31,27.940001,28.245001,27.875,28.059999,22.738163,10583000
2013-02-01,28.285,28.549999,28.275,28.43,23.037989,9606200
2013-02-04,28.174999,28.355,27.955,28.045,22.726004,7926400
2013-02-05,28.120001,28.225,27.955,28.1,22.856155,8151400
2013-02-06,27.950001,28.145,27.860001,28.025,22.795149,7449000
2013-02-07,28.025,28.030001,27.575001,27.93,22.717869,9123600
2013-02-08,27.92,28.325001,27.92,28.184999,22.925285,7146400
2013-02-11,28.26,28.26,27.93,28.07,22.831745,5457400
2013-02-12,28.0,28.275,27.975,28.129999,22.880545,8665600
2013-02-13,28.23,28.23,27.75,27.915001,22.705681,7022800
2013-02-14,27.764999,27.905001,27.674999,27.775,22.591797,8899400
2013-02-15,27.805,27.85,27.084999,27.17,22.099703,18195800
2013-02-19,27.18,27.305,27.01,27.225,22.14444,11761000
2013-02-20,27.299999,27.42,26.59,26.655001,21.680807,12473000
2013-02-21,26.535,26.82,26.26,26.674999,21.697073,13897400
2013-02-22,26.85,27.105,26.639999,27.084999,22.030563,11487400
2013-02-25,27.200001,27.355,26.6,26.605,21.640135,12334000
2013-02-26,26.715,26.93,26.424999,26.639999,21.668608,10611400
2013-02-27,26.625,27.485001,26.540001,27.285,22.193235,12056400
2013-02-28,27.325001,27.584999,27.225,27.424999,22.307112,10436400
2013-03-01,27.315001,27.465,27.0,27.434999,22.315247,8451800
2013-03-04,27.385,27.860001,27.33,27.85,22.6528,10195000
2013-03-05,28.0,28.4,28.0,28.254999,22.98222,12932000
2013-03-06,28.379999,28.745001,28.325001,28.549999,23.222176,14925200
2013-03-07,28.549999,29.25,28.545,29.125,23.689873,18237200
2013-03-08,29.334999,29.485001,29.075001,29.334999,23.86068,14217800
2013-03-11,29.200001,29.465,29.165001,29.305,23.836275,9898000
2013-03-12,29.225,29.275,28.99,29.139999,23.702072,11670200
2013-03-13,29.165001,29.4,29.139999,29.295,23.828144,7435400
2013-03-14,29.26,29.375,28.705,28.84,23.458057,14723200
2013-03-15,28.68,28.93,28.629999,28.83,23.449921,15103000
2013-03-18,28.530001,28.709999,28.375,28.465,23.15304,10521200
2013-03-19,28.254999,28.49,27.98,28.415001,23.112366,13337400
2013-03-20,28.610001,28.805,28.5,28.715,23.35638,9622600
2013-03-21,28.65,28.709999,28.375,28.525,23.201832,8307400
2013-03-22,28.65,28.875,28.58,28.690001,23.336046,8747600
2013-03-25,28.764999,28.915001,28.075001,28.344999,23.055429,10581400
2013-03-26,28.495001,28.58,28.355,28.525,23.201832,6128600
2013-03-27,28.43,28.475,28.105,28.455,23.144903,7457000
2013-03-28,28.465,28.629999,28.43,28.475,23.161175,7620400
2013-04-01,28.565001,28.67,28.325001,28.434999,23.128635,7009800
2013-04-02,28.594999,29.165001,28.575001,29.129999,23.693939,13495800
2013-04-03,29.200001,29.450001,28.690001,28.85,23.466188,11272800
2013-04-04,28.805,29.155001,28.805,29.055,23.632933,7568600
2013-04-05,28.605,28.940001,28.360001,28.9,23.506857,8993600
2013-04-08,28.915001,29.059999,28.73,29.059999,23.636999,7344000
2013-04-09,28.98,29.0,28.59,28.705,23.348249,8361200
2013-04-10,28.82,29.155001,28.805,28.9,23.506857,8577400
2013-04-11,28.975,29.495001,28.9,29.290001,23.824089,10417000
2013-04-12,29.355,29.855,29.299999,29.545,24.031487,10418400
2013-04-15,29.33,29.719999,28.799999,28.855,23.470257,10700400
2013-04-16,28.969999,29.469999,28.860001,29.280001,23.815945,8849400
2013-04-17,29.014999,29.275,28.825001,29.084999,23.657337,7207400
2013-04-18,29.18,29.24,28.75,28.860001,23.474323,8920600
2013-04-19,28.790001,29.290001,28.77,29.200001,23.750875,8605600
2013-04-22,29.209999,29.434999,28.99,29.32,23.848473,5547400
2013-04-23,29.42,29.950001,29.389999,29.695,24.1535,11324000
2013-04-24,29.844999,29.985001,29.565001,29.915001,24.332443,10413400
2013-04-25,30.0,30.32,29.955,30.25,24.604925,16609000
2013-04-26,29.65,30.195,29.6,30.0,24.401581,14971000
2013-04-29,30.174999,30.459999,30.065001,30.290001,24.637465,7401200
2013-04-30,30.315001,30.455,30.155001,30.42,24.743204,8041200
2013-05-01,30.275,30.34,29.975,30.07,24.458515,6294600
2013-05-02,30.219999,30.34,29.799999,30.190001,24.556126,6238200
2013-05-03,30.424999,30.985001,30.35,30.934999,25.162096,9835800
2013-05-06,31.0,31.24,30.959999,31.24,25.410179,6997200
2013-05-07,31.264999,31.264999,30.855,31.094999,25.377539,7495800
2013-05-08,31.17,31.219999,30.865,31.205,25.467314,5508200
2013-05-09,31.33,31.450001,31.02,31.18,25.446903,8277000
2013-05-10,31.285,31.594999,31.195,31.549999,25.748875,7481000
2013-05-13,31.6,31.615,31.305,31.41,25.634613,5907000
2013-05-14,31.459999,31.785,31.389999,31.76,25.920258,7510600
2013-05-15,31.66,32.099998,31.610001,32.035,26.144695,9654600
2013-05-16,32.0,32.035,31.725,31.775,25.932505,6661400
2013-05-17,31.885,32.07,31.75,32.064999,26.169174,6934400
2013-05-20,32.014999,32.305,31.889999,31.915001,26.046759,7211800
2013-05-21,32.02,32.23,31.940001,32.125,26.218149,6589000
2013-05-22,32.075001,32.465,31.98,32.075001,26.177347,11014000
2013-05-23,31.844999,31.91,31.514999,31.76,25.920258,8258400
2013-05-24,31.540001,31.700001,31.305,31.68,25.854971,6507400
2013-05-28,32.105,32.349998,32.02,32.130001,26.222227,7438600
2013-05-29,31.895,32.049999,31.559999,31.815001,25.965153,7562400
2013-05-30,31.934999,32.02,31.73,31.735001,25.899857,8799000
2013-05-31,31.605,32.174999,31.395,31.57,25.7652,10205800
2013-06-03,31.629999,31.77,31.309999,31.73,25.895771,11417600
2013-06-04,31.305,32.07,31.305,31.665001,25.842726,8622600
2013-06-05,31.52,31.65,31.155001,31.17,25.438749,8408600
2013-06-06,31.174999,31.530001,31.16,31.51,25.716232,8625400
2013-06-07,31.705,32.544998,31.705,32.52,26.540518,13753000
2013-06-10,32.830002,33.154999,32.740002,33.055,26.97715,12412400
2013-06-11,32.735001,33.055,32.654999,32.709999,26.695581,7897600
2013-06-12,32.91,33.0,32.130001,32.224998,26.299761,10070000
2013-06-13,32.27,33.095001,32.035,32.985001,26.920025,11909800
2013-06-14,32.974998,33.334999,32.724998,32.799999,26.769033,9854600
2013-06-17,33.095001,33.279999,32.855,33.014999,26.944498,8115800
2013-06-18,33.0,33.564999,32.974998,33.549999,27.381126,7453600
2013-06-19,33.509998,33.740002,33.205002,33.205002,27.099567,10647200
2013-06-20,32.91,33.16,32.52,32.610001,26.613974,11606600
2013-06-21,32.855,32.959999,32.115002,32.345001,26.397697,14709600
2013-06-24,32.0,32.290001,31.59,32.005001,26.120211,9913200
2013-06-25,32.264999,32.68,32.220001,32.369999,26.4181,9857000
2013-06-26,32.685001,33.355,32.445,32.900002,26.850649,9545800
2013-06-27,33.134998,33.25,32.825001,32.845001,26.805765,6296000
2013-06-28,32.755001,33.125,32.700001,32.755001,26.732315,10836600
2013-07-01,33.044998,33.244999,32.91,33.119999,27.030197,6692200
2013-07-02,33.119999,33.599998,33.040001,33.395,27.254629,6765600
2013-07-03,33.215,33.84,33.200001,33.650002,27.462744,5616400
2013-07-05,33.935001,34.0,33.450001,33.860001,27.634142,5189400
2013-07-08,33.970001,34.41,33.939999,34.145,27.866734,8030000
2013-07-09,34.450001,34.5,33.994999,34.064999,27.801435,7460000
2013-07-10,33.935001,34.060001,33.724998,34.049999,27.789202,8090800
2013-07-11,34.34,34.759998,34.174999,34.669998,28.295193,8385800
2013-07-12,34.619999,34.860001,34.389999,34.860001,28.450262,9706600
2013-07-15,34.845001,34.950001,34.764999,34.830002,28.425776,6180600
2013-07-16,34.82,34.860001,34.540001,34.759998,28.368647,6068200
2013-07-17,34.869999,34.91,33.945,34.099998,27.830006,12147400
2013-07-18,34.224998,34.505001,34.02,34.240002,27.944262,8537800
2013-07-19,34.285,34.555,34.200001,34.395,28.070765,7197000
2013-07-22,34.540001,34.605,34.275002,34.509998,28.16461,6559800
2013-07-23,34.619999,34.66,33.724998,33.830002,27.609644,8466200
2013-07-24,34.060001,34.215,33.150002,33.305,27.18117,14034200
2013-07-25,33.470001,34.150002,33.365002,34.084999,27.817759,15978400
2013-07-26,36.299999,36.759998,35.924999,36.68,29.935612,32293400
2013-07-29,36.375,36.540001,36.049999,36.224998,29.564278,12800800
2013-07-30,36.450001,36.490002,35.855,35.965,29.352077,9808800
2013-07-31,36.07,36.25,35.610001,35.645,29.090919,11248400
2013-08-01,36.134998,36.865002,36.040001,36.740002,29.984581,12854600
2013-08-02,36.75,37.134998,36.580002,37.115002,30.290632,9416800
2013-08-05,37.110001,37.134998,36.855,36.985001,30.184536,7606200
2013-08-06,36.830002,36.924999,36.389999,36.400002,29.791672,7956000
2013-08-07,36.18,36.575001,36.084999,36.095001,29.542048,7066000
2013-08-08,36.384998,36.700001,36.200001,36.470001,29.848974,5923800
2013-08-09,36.294998,36.615002,36.259998,36.400002,29.791672,5366400
2013-08-12,36.139999,36.564999,36.125,36.465,29.844877,5472400
2013-08-13,36.544998,36.544998,35.965,36.32,29.7262,5377800
2013-08-14,36.290001,36.290001,35.895,35.924999,29.402914,4932000
2013-08-15,35.654999,35.674999,35.154999,35.369999,28.948668,7198800
2013-08-16,35.490002,35.695,35.275002,35.355,28.936396,6929800
2013-08-19,35.290001,35.650002,35.09,35.145,28.764517,6349200
2013-08-20,35.18,35.514999,35.055,35.330002,28.915932,6045000
2013-08-21,35.209999,35.700001,35.139999,35.355,28.936396,6917000
2013-08-22,35.540001,36.130001,35.505001,35.950001,29.423368,5399600
2013-08-23,36.029999,36.095001,35.790001,35.985001,29.452028,5869800
2013-08-26,36.035,36.105,35.799999,35.939999,29.415197,4929400
2013-08-27,35.450001,35.685001,35.055,35.080002,28.711323,8025200
2013-08-28,35.044998,35.66,34.93,35.48,29.038708,6249800
2013-08-29,35.365002,35.919998,35.25,35.59,29.128721,5510000
2013-08-30,35.689999,35.700001,35.165001,35.259998,28.858639,5665000
2013-09-03,35.849998,36.07,35.595001,35.799999,29.300613,7249400
2013-09-04,35.709999,36.134998,35.544998,36.07,29.521582,6502200
2013-09-05,36.125,36.380001,36.005001,36.025002,29.484756,4931200
2013-09-06,36.185001,36.325001,35.465,35.785,29.288334,6356600
2013-09-09,35.84,36.244999,35.834999,36.220001,29.644358,4936800
2013-09-10,36.490002,37.16,36.465,37.110001,30.372772,11779000
2013-09-11,37.165001,37.75,37.165001,37.695,30.851578,9982400
2013-09-12,37.75,37.955002,37.560001,37.834999,30.966146,7628600
2013-09-13,37.794998,37.849998,37.325001,37.785,30.925234,5767400
2013-09-16,38.285,38.299999,37.43,37.619999,30.790197,8708400
2013-09-17,37.630001,38.119999,37.584999,38.02,31.117571,6660600
2013-09-18,37.939999,38.810001,37.775002,38.665001,31.645483,9487000
2013-09-19,38.759998,38.919998,38.150002,38.174999,31.244436,8041600
2013-09-20,38.130001,38.5,38.035,38.060001,31.150316,9635400
2013-09-23,38.055,38.189999,37.535,37.68,30.839296,6783800
2013-09-24,37.764999,38.654999,37.740002,38.275002,31.326271,7736000
2013-09-25,38.419998,38.505001,38.035,38.169998,31.240337,7251800
2013-09-26,38.32,38.639999,38.16,38.59,31.584089,4988800
2013-09-27,38.455002,38.740002,38.200001,38.665001,31.645483,6200200
2013-09-30,38.25,38.540001,38.025002,38.485001,31.498154,8861200
2013-10-01,38.490002,38.669998,38.279999,38.580002,31.575893,5205200
2013-10-02,38.294998,38.615002,38.105,38.595001,31.588188,6088400
2013-10-03,38.48,38.73,38.16,38.435001,31.457222,8266400
2013-10-04,38.400002,38.73,38.255001,38.700001,31.674118,5226600
2013-10-07,38.299999,38.695,38.205002,38.43,31.453142,5106800
2013-10-08,38.555,39.014999,37.720001,37.764999,30.908867,12637800
2013-10-09,37.695,37.900002,37.224998,37.630001,30.798374,9482000
2013-10-10,38.145,38.654999,38.064999,38.560001,31.559542,6625800
2013-10-11,38.610001,38.919998,38.439999,38.91,31.845985,5530400
2013-10-14,38.77,39.16,38.625,39.049999,31.960575,5986600
2013-10-15,38.915001,38.950001,38.299999,38.355,31.391758,8135200
2013-10-16,38.599998,39.110001,38.445,39.02,31.936031,10104000
2013-10-17,38.834999,39.424999,38.724998,39.369999,32.222477,6551000
2013-10-18,39.634998,39.834999,39.485001,39.654999,32.455742,9050000
2013-10-21,39.555,39.955002,39.334999,39.73,32.517117,6770200
2013-10-22,39.950001,40.540001,39.799999,40.450001,33.1064,8419600
2013-10-23,40.224998,40.424999,39.945,40.025002,32.75856,7892200
2013-10-24,39.68,39.720001,39.255001,39.525002,32.349342,13504600
2013-10-25,39.735001,40.0,39.634998,39.98,32.721737,7251800
2013-10-28,40.099998,40.215,39.264999,39.355,32.210205,11242800
2013-10-29,39.605,39.810001,39.525002,39.810001,32.582607,7898400
2013-10-30,40.314999,40.424999,39.880001,40.415001,33.077755,17518800
2013-10-31,39.345001,40.810001,39.285,40.525002,33.167801,20491600
2013-11-01,40.77,40.77,39.834999,40.185001,32.889534,12005200
2013-11-04,40.375,40.389999,40.105,40.185001,32.889534,8283800
2013-11-05,40.18,41.169998,40.075001,40.994999,33.552479,10090200
2013-11-06,41.195,41.25,40.485001,40.564999,33.200535,8562200
2013-11-07,40.650002,40.674999,39.5,39.535,32.357536,13283200
2013-11-08,39.755001,40.625,39.700001,40.599998,33.229172,11487800
2013-11-11,40.599998,40.709999,40.490002,40.494999,33.14325,5133600
2013-11-12,40.380001,40.525002,40.060001,40.305,33.093987,6613000
2013-11-13,39.619999,40.75,39.595001,40.73,33.442944,12519000
2013-11-14,40.764999,40.77,40.395,40.57,33.311565,7647600
2013-11-15,40.625,40.724998,40.389999,40.595001,33.332085,6445400
2013-11-18,40.509998,40.669998,40.105,40.27,33.065239,8316400
2013-11-19,40.005001,40.459999,39.93,39.959999,32.810699,8726000
2013-11-20,40.064999,40.125,39.66,39.845001,32.71627,8733800
2013-11-21,39.900002,40.825001,39.875,40.764999,33.47168,13131800
2013-11-22,40.849998,40.849998,40.549999,40.674999,33.397785,7919200
2013-11-25,40.685001,40.740002,40.255001,40.355,33.135029,9001200
2013-11-26,40.43,40.825001,40.205002,40.755001,33.463478,8767800
2013-11-27,40.695,40.955002,40.599998,40.810001,33.508633,4752000
2013-11-29,40.924999,41.185001,40.685001,40.73,33.442944,4387200
2013-12-02,40.744999,40.845001,40.455002,40.535,33.282818,5773200
2013-12-03,40.369999,40.580002,40.145,40.275002,33.069351,7893200
2013-12-04,40.195,40.360001,39.720001,39.75,32.638268,10204600
2013-12-05,39.779999,40.125,39.665001,39.860001,32.728588,6569200
2013-12-06,40.299999,40.375,39.855,39.970001,32.818905,6721200
2013-12-09,40.130001,40.23,39.805,39.865002,32.732708,7920600
2013-12-10,39.494999,39.535,38.34,38.689999,31.76792,26320600
2013-12-11,38.799999,39.0,38.145,38.200001,31.365589,15752000
2013-12-12,38.139999,38.544998,38.0,38.240002,31.398438,9651000
2013-12-13,38.415001,38.465,38.044998,38.174999,31.34506,8041000
2013-12-16,38.014999,38.490002,37.955002,38.23,31.390213,9345400
2013-12-17,38.290001,38.290001,37.955002,38.044998,31.238312,7003600
2013-12-18,38.064999,38.845001,38.049999,38.84,31.891071,10252000
2013-12-19,39.119999,39.25,38.509998,38.575001,31.673498,11402200
2013-12-20,38.759998,38.990002,38.619999,38.830002,31.882883,12707400
2013-12-23,38.985001,39.169998,38.674999,39.16,32.153824,7621600
2013-12-24,39.049999,39.375,38.974998,39.285,32.256466,3896600
2013-12-26,39.365002,39.514999,39.220001,39.439999,32.383732,4391400
2013-12-27,39.645,39.650002,39.23,39.285,32.256466,4505000
2013-12-30,39.395,39.415001,38.93,39.275002,32.248264,4733400
2013-12-31,39.215,39.389999,39.005001,39.195,32.182556,6016200
2014-01-02,39.035,39.134998,38.505001,38.584999,31.681686,8487200
2014-01-03,38.650002,38.884998,38.470001,38.474998,31.591398,6545000
2014-01-06,38.450001,38.674999,38.005001,38.084999,31.271168,10585400
2014-01-07,38.325001,38.705002,38.235001,38.605,31.698143,8162200
2014-01-08,38.639999,39.075001,38.595001,39.014999,32.034782,10178800
2014-01-09,39.035,39.049999,38.400002,38.799999,31.858238,8361200
2014-01-10,38.779999,38.994999,38.474998,38.834999,31.886974,6467000
2014-01-13,38.689999,38.695,37.380001,37.560001,30.840094,14644800
2014-01-14,37.560001,38.18,37.375,37.73,30.979677,18653200
2014-01-15,37.77,38.165001,37.705002,38.095001,31.279369,8660200
2014-01-16,37.91,38.095001,37.564999,37.645,30.909878,9072600
2014-01-17,37.5,37.73,37.334999,37.450001,30.749765,12937400
2014-01-21,37.525002,37.535,36.630001,36.825001,30.236591,18774600
2014-01-22,36.974998,37.099998,36.77,36.799999,30.216064,13969400
2014-01-23,36.740002,36.865002,35.84,36.695,30.129845,29936000
2014-01-24,37.365002,38.080002,37.055,37.490002,30.78261,33049000
2014-01-27,37.615002,37.615002,37.009998,37.105,30.466492,18207200
2014-01-28,37.285,37.400002,36.834999,36.945,30.335119,11091600
2014-01-29,36.75,36.830002,35.73,35.779999,29.378559,15959800
2014-01-30,36.139999,36.215,35.654999,35.955002,29.522245,15179800
2014-01-31,35.445,35.970001,35.435001,35.560001,29.19791,12256600
2014-02-03,35.5,35.755001,34.334999,34.485001,28.315245,20311000
2014-02-04,35.0,35.599998,34.685001,35.325001,29.114717,20440800
2014-02-05,35.044998,35.369999,34.805,35.244999,29.048773,10956000
2014-02-06,35.330002,36.400002,35.279999,36.18,29.819397,13818400
2014-02-07,36.805,37.244999,36.345001,37.02,30.511728,14657600
2014-02-10,37.154999,37.59,37.154999,37.400002,30.824911,12944600
2014-02-11,37.435001,37.595001,36.895,37.25,30.70129,16124000
2014-02-12,37.244999,37.529999,36.849998,36.955002,30.458149,9956600
2014-02-13,36.779999,37.345001,36.695,37.345001,30.779591,8447800
2014-02-14,37.174999,37.544998,37.005001,37.514999,30.919703,8241000
2014-02-18,37.494999,37.5,36.970001,36.985001,30.48287,10923400
2014-02-19,36.919998,37.139999,36.615002,36.66,30.215015,9770600
2014-02-20,36.700001,36.855,36.240002,36.775002,30.309792,8552600
2014-02-21,36.889999,36.93,36.259998,36.279999,29.901812,11288200
2014-02-24,36.330002,36.439999,36.009998,36.279999,29.901812,11933800
2014-02-25,36.25,36.330002,35.275002,35.275002,29.073507,18618400
2014-02-26,35.400002,36.110001,34.974998,35.889999,29.580379,19129200
2014-02-27,35.810001,36.119999,35.715,36.095001,29.749338,11288200
2014-02-28,35.77,35.965,35.25,35.48,29.242464,22464800
2014-03-03,35.005001,35.365002,35.0,35.235001,29.040522,12248400
2014-03-04,35.715,35.98,35.525002,35.830002,29.530924,12226200
2014-03-05,35.994999,36.044998,35.439999,35.650002,29.38258,9715600
2014-03-06,35.915001,36.665001,35.884998,36.345001,29.955393,13762600
2014-03-07,36.494999,36.549999,36.105,36.535,30.11198,8386000
2014-03-10,36.625,36.82,36.395,36.779999,30.313913,8633800
2014-03-11,36.994999,37.705002,36.924999,37.514999,30.919703,18344400
2014-03-12,37.275002,37.830002,37.25,37.814999,31.166956,10394600
2014-03-13,37.919998,38.209999,37.014999,37.215,30.672441,11380800
2014-03-14,37.044998,37.445,37.009998,37.134998,30.606499,8962600
2014-03-17,37.404999,37.494999,36.91,37.09,30.56941,11019800
2014-03-18,37.174999,37.419998,37.025002,37.299999,30.742498,5997600
2014-03-19,37.5,38.665001,37.41,37.955002,31.282343,24983200
2014-03-20,38.145,38.564999,37.799999,38.48,31.71505,13851400
2014-03-21,39.105,39.32,38.310001,38.355,31.612024,18034400
2014-03-24,38.450001,38.555,37.605,37.884998,31.224648,10018800
2014-03-25,38.220001,38.255001,37.145,37.305,30.746614,10568200
2014-03-26,37.465,37.494999,36.759998,36.77,30.305668,8371200
2014-03-27,36.535,36.98,36.345001,36.700001,30.247972,12675600
2014-03-28,36.645,37.029999,36.525002,36.849998,30.371605,6582800
2014-03-31,36.950001,37.200001,36.584999,36.689999,30.239735,7721800
2014-04-01,36.82,37.490002,36.705002,37.005001,30.499357,8740800
2014-04-02,37.174999,37.185001,36.619999,36.834999,30.359255,8304400
2014-04-03,36.93,37.169998,36.41,36.544998,30.120232,7165400
2014-04-04,36.775002,36.945,35.66,35.775002,29.485588,11708600
2014-04-07,35.599998,35.689999,35.025002,35.215,29.024052,11089800
2014-04-08,35.32,35.845001,35.25,35.740002,29.456755,10660800
2014-04-09,35.814999,36.34,35.599998,36.240002,29.868847,9055600
2014-04-10,36.369999,36.369999,35.084999,35.110001,28.93751,13375400
2014-04-11,34.895,35.064999,34.34,34.365002,28.323483,16367200
2014-04-14,34.814999,35.02,34.349998,34.654999,28.562494,12175400
2014-04-15,34.98,35.049999,33.965,34.445,28.389414,15461800
2014-04-16,34.825001,35.439999,34.580002,35.395,29.172413,11277400
2014-04-17,35.285,35.695,35.07,35.075001,28.908669,9245800
2014-04-21,35.154999,35.299999,34.924999,35.240002,29.044661,6095600
2014-04-22,35.264999,35.639999,35.165001,35.575001,29.320753,8862600
2014-04-23,35.73,35.735001,35.110001,35.195,29.007578,8881600
2014-04-24,35.759998,36.02,35.055,35.544998,29.296032,15577000
2014-04-25,36.0,36.125,35.470001,35.724998,29.444387,18111400
2014-04-28,35.945,36.009998,34.900002,35.465,29.230093,10733600
2014-04-29,35.59,35.724998,35.134998,35.32,29.110582,9827200
2014-04-30,35.310001,35.380001,35.060001,35.310001,29.102348,7282400
2014-05-01,35.375,35.599998,35.16,35.560001,29.308395,7918400
2014-05-02,35.625,35.764999,35.285,35.299999,29.094103,8306400
2014-05-05,35.25,35.529999,35.09,35.459999,29.225971,5486400
2014-05-06,35.365002,35.415001,34.665001,34.790001,28.779276,10926800
2014-05-07,34.889999,35.0,34.57,34.869999,28.845449,10959800
2014-05-08,34.799999,35.25,34.669998,34.790001,28.779276,7531400
2014-05-09,34.849998,35.154999,34.759998,35.145,29.072941,6623200
2014-05-12,35.32,35.619999,35.200001,35.575001,29.42864,7227200
2014-05-13,35.485001,35.669998,35.450001,35.580002,29.432785,5803000
2014-05-14,35.59,35.599998,35.014999,35.084999,29.023308,8585000
2014-05-15,35.130001,35.165001,34.639999,34.924999,28.890947,9124600
2014-05-16,35.0,35.52,34.904999,35.470001,29.341793,9294800
2014-05-19,35.279999,35.560001,35.139999,35.509998,29.374882,6745000
2014-05-20,35.380001,35.450001,34.919998,35.115002,29.048124,8699800
2014-05-21,35.355,35.375,35.035,35.200001,29.118439,6089200
2014-05-22,35.174999,35.884998,35.150002,35.700001,29.532055,7359600
2014-05-23,36.145,36.255001,35.915001,35.990002,29.771952,7166400
2014-05-27,36.32,36.889999,36.27,36.830002,30.46682,10100400
2014-05-28,36.650002,36.785,36.459999,36.634998,30.305506,8210000
2014-05-29,36.759998,36.779999,36.325001,36.555,30.239334,6448000
2014-05-30,36.580002,36.75,36.264999,36.619999,30.293106,6879200
2014-06-02,36.610001,37.029999,36.580002,36.924999,30.545393,5926200
2014-06-03,36.860001,37.174999,36.790001,37.09,30.68189,6764400
2014-06-04,37.060001,37.349998,36.82,37.334999,30.884562,6495800
2014-06-05,37.18,37.57,37.099998,37.360001,30.905262,5187400
2014-06-06,37.529999,37.77,37.400002,37.665001,31.15756,6204800
2014-06-09,37.689999,37.700001,37.325001,37.59,31.095512,5701000
2014-06-10,37.625,37.720001,37.16,37.299999,30.855616,6641000
2014-06-11,37.07,37.435001,36.924999,37.400002,30.938343,7510800
2014-06-12,37.345001,37.349998,36.865002,36.98,30.590906,7193800
2014-06-13,36.935001,37.450001,36.764999,37.345001,30.892836,7708800
2014-06-16,37.240002,37.580002,37.23,37.544998,31.058283,6759600
2014-06-17,37.514999,37.825001,37.494999,37.654999,31.149279,5778600
2014-06-18,37.599998,37.84,37.299999,37.779999,31.252693,5786600
2014-06-19,38.275002,38.75,38.23,38.615002,31.943434,12555000
2014-06-20,38.814999,38.814999,38.205002,38.299999,31.682854,12436000
2014-06-23,38.345001,38.634998,38.095001,38.365002,31.736616,4779800
2014-06-24,38.450001,38.875,38.27,38.715,32.026142,10912400
2014-06-25,38.52,39.09,38.48,39.060001,32.311531,7813800
2014-06-26,39.005001,39.165001,38.735001,39.029999,32.286728,6983200
2014-06-27,38.98,39.174999,38.895,38.970001,32.237091,8669200
2014-06-30,39.049999,39.095001,38.540001,38.689999,32.005459,9610000
2014-07-01,38.945,39.099998,38.799999,39.040001,32.294994,8061400
2014-07-02,39.189999,39.205002,38.955002,39.095001,32.340504,4785200
2014-07-03,39.195,39.700001,39.07,39.529999,32.700329,6662600
2014-07-07,39.389999,39.689999,39.305,39.345001,32.547295,7443600
2014-07-08,39.32,39.450001,39.125,39.279999,32.493519,7802000
2014-07-09,39.27,39.740002,39.18,39.724998,32.861637,7782600
2014-07-10,39.305,39.525002,39.095001,39.424999,32.613468,4720000
2014-07-11,39.48,39.494999,39.07,39.299999,32.510063,4239400
2014-07-14,39.490002,39.490002,39.209999,39.279999,32.493519,4562000
2014-07-15,39.325001,39.575001,39.23,39.445,32.630013,8305600
2014-07-16,39.529999,39.529999,39.154999,39.365002,32.563843,8615400
2014-07-17,39.060001,39.23,38.560001,38.619999,31.947546,8446400
2014-07-18,38.849998,39.075001,38.625,38.970001,32.237091,6744600
2014-07-21,38.93,38.965,38.584999,38.805,32.100594,5021000
2014-07-22,39.165001,39.514999,39.099998,39.369999,32.56797,6457000
2014-07-23,39.255001,39.639999,39.200001,39.57,32.733433,6439800
2014-07-24,39.794998,40.32,39.575001,40.224998,33.275257,16129200
2014-07-25,39.200001,39.66,38.950001,39.369999,32.56797,18974600
2014-07-28,39.400002,39.5,39.084999,39.18,32.410805,8013000
2014-07-29,39.244999,39.625,39.205002,39.325001,32.530754,7936000
2014-07-30,39.5,39.59,39.259998,39.450001,32.634151,8911000
2014-07-31,39.259998,39.349998,38.759998,38.84,32.129551,8146000
2014-08-01,38.75,38.945,38.290001,38.490002,31.840017,7797800
2014-08-04,38.630001,38.880001,38.514999,38.764999,32.067497,6282600
2014-08-05,38.584999,38.73,38.215,38.395,31.868296,6694600
2014-08-06,38.25,38.720001,38.134998,38.564999,32.009396,5935200
2014-08-07,38.665001,38.720001,38.279999,38.355,31.835106,5428000
2014-08-08,38.314999,38.834999,38.255001,38.810001,32.212753,5957200
2014-08-11,38.834999,39.125,38.825001,38.935001,32.316509,4513400
2014-08-12,38.935001,39.07,38.759998,38.91,32.295746,4723600
2014-08-13,39.049999,39.049999,38.564999,38.619999,32.055046,6935200
2014-08-14,38.740002,38.75,38.080002,38.310001,31.797749,10892600
2014-08-15,38.610001,38.639999,38.185001,38.455002,31.9181,8090000
2014-08-18,38.595001,38.93,38.59,38.794998,32.200306,6830800
2014-08-19,38.900002,39.099998,38.799999,39.060001,32.420261,4907000
2014-08-20,39.005001,39.235001,38.869999,39.014999,32.382908,4668800
2014-08-21,38.904999,39.084999,38.695,38.735001,32.150505,4812000
2014-08-22,38.619999,38.799999,38.525002,38.639999,32.071655,4538800
2014-08-25,38.82,39.110001,38.755001,38.985001,32.358006,5698400
2014-08-26,39.005001,39.215,38.880001,38.895,32.283318,5501600
2014-08-27,38.955002,39.134998,38.830002,38.959999,32.337269,4903600
2014-08-28,38.895,39.014999,38.755001,38.904999,32.291607,3956800
2014-08-29,39.035,39.049999,38.759998,38.904999,32.291607,4657400
2014-09-02,38.849998,38.990002,38.580002,38.740002,32.154659,6196200
2014-09-03,38.779999,38.965,38.349998,38.395,31.868296,6796800
2014-09-04,38.400002,38.685001,38.380001,38.580002,32.021851,5741000
2014-09-05,38.505001,38.985001,38.404999,38.974998,32.349712,8026600
2014-09-08,38.880001,38.98,38.665001,38.834999,32.233509,4492800
2014-09-09,38.724998,38.875,38.490002,38.560001,32.005257,5114600
2014-09-10,38.505001,38.700001,38.375,38.605,32.042606,5918600
2014-09-11,38.490002,38.5,38.040001,38.060001,31.59025,9353400
2014-09-12,37.915001,38.035,37.470001,37.735001,31.320496,14614800
2014-09-15,37.630001,37.669998,37.195,37.459999,31.092239,10845800
2014-09-16,37.419998,37.724998,37.264999,37.544998,31.16279,8040200
2014-09-17,37.669998,37.91,37.555,37.669998,31.26655,7475800
2014-09-18,37.794998,37.945,37.5,37.865002,31.428408,8027600
2014-09-19,37.985001,38.165001,37.884998,38.035,31.5695,12040800
2014-09-22,38.025002,38.025002,37.165001,37.299999,30.959435,7859600
2014-09-23,37.145,37.439999,36.889999,36.98,30.693834,7739000
2014-09-24,37.264999,37.715,37.174999,37.66,31.258251,8586200
2014-09-25,37.59,37.639999,37.044998,37.060001,30.760239,8010800
2014-09-26,37.0,37.615002,36.970001,37.584999,31.195993,7659600
2014-09-29,37.275002,37.759998,37.224998,37.634998,31.237507,6366400
2014-09-30,37.779999,37.924999,37.509998,37.73,31.316338,7799600
2014-10-01,37.84,37.955002,37.205002,37.305,30.963593,8119000
2014-10-02,37.205002,37.5,36.889999,37.224998,30.897188,8573600
2014-10-03,37.400002,38.049999,37.384998,37.945,31.494801,8229000
2014-10-06,38.009998,38.115002,37.549999,37.575001,31.187687,5208000
2014-10-07,37.450001,37.525002,37.009998,37.025002,30.731184,6383400
2014-10-08,37.119999,37.709999,36.814999,37.630001,31.233345,6713400
2014-10-09,37.52,37.91,37.18,37.240002,30.909645,9342800
2014-10-10,37.130001,37.895,37.049999,37.23,30.901335,10495400
2014-10-13,37.105,37.220001,36.005001,36.095001,29.959267,12428600
2014-10-14,36.205002,36.790001,36.105,36.369999,30.187523,10995000
2014-10-15,36.014999,36.465,35.634998,36.189999,30.038122,13621800
2014-10-16,35.59,36.435001,35.384998,36.32,30.146029,9738000
2014-10-17,36.674999,36.955002,36.439999,36.77,30.519535,9580600
2014-10-20,36.805,37.375,36.705002,37.349998,31.000938,7945200
2014-10-21,37.5,37.595001,37.07,37.18,30.859833,12296600
2014-10-22,37.240002,37.494999,37.080002,37.299999,30.959435,6469600
2014-10-23,37.575001,37.755001,37.380001,37.419998,31.059034,6837800
2014-10-24,37.450001,37.955002,37.174999,37.904999,31.461596,7358400
2014-10-27,38.005001,38.189999,37.91,37.985001,31.528002,5783400
2014-10-28,38.169998,38.535,37.939999,38.525002,31.97621,8151000
2014-10-29,38.549999,38.834999,38.110001,38.27,31.764538,8795000
2014-10-30,38.09,38.724998,38.055,38.66,32.088257,13389000
2014-10-31,37.625,38.369999,37.459999,37.779999,31.357849,35890000
2014-11-03,37.985001,38.134998,37.735001,38.049999,31.581953,10607000
2014-11-04,37.805,38.470001,37.75,38.355,31.835106,10420000
2014-11-05,38.505001,38.695,38.294998,38.330002,31.814356,7403400
2014-11-06,38.485001,38.775002,38.330002,38.724998,32.142204,6167200
2014-11-07,38.82,39.044998,38.605,38.895,32.283318,8249000
2014-11-10,38.82,38.950001,38.584999,38.825001,32.358322,6555400
2014-11-11,38.915001,39.099998,38.625,38.865002,32.391663,5198200
2014-11-12,38.705002,39.005001,38.634998,38.924999,32.441654,5312200
2014-11-13,39.095001,39.240002,38.705002,38.945,32.458324,6842200
2014-11-14,39.040001,39.150002,38.865002,39.060001,32.554173,6039200
2014-11-17,38.970001,39.235001,38.825001,38.915001,32.433334,5899000
2014-11-18,38.814999,39.0,38.66,38.785,32.32497,5755600
2014-11-19,38.720001,39.040001,38.700001,38.91,32.429153,5231200
2014-11-20,38.830002,39.32,38.825001,39.099998,32.587513,6287000
2014-11-21,39.564999,39.959999,39.384998,39.880001,33.237595,14027800
2014-11-24,39.950001,40.41,39.855,40.259998,33.554302,9426200
2014-11-25,40.279999,40.459999,40.025002,40.105,33.425121,8118400
2014-11-26,40.060001,40.154999,39.700001,39.849998,33.212578,6196800
2014-11-28,40.215,40.82,40.205002,40.605,33.841843,6766600
2014-12-01,40.5,40.75,40.310001,40.424999,33.691811,8627400
2014-12-02,40.345001,40.424999,40.044998,40.185001,33.49181,7656400
2014-12-03,40.209999,40.375,40.035,40.235001,33.533478,11201400
2014-12-04,40.299999,41.150002,40.195,40.654999,33.883514,13999000
2014-12-05,41.25,41.959999,41.215,41.785,34.825298,14788200
2014-12-08,42.099998,42.099998,41.549999,41.900002,34.921146,11770600
2014-12-09,41.535,41.645,41.099998,41.514999,34.600273,8725600
2014-12-10,41.450001,42.02,41.275002,41.330002,34.446095,10096400
2014-12-11,41.450001,42.009998,41.330002,41.560001,34.637775,10046000
2014-12-12,41.369999,41.985001,41.285,41.625,34.691948,9164200
2014-12-15,41.134998,41.25,40.345001,40.445,33.708492,16287000
2014-12-16,40.244999,40.544998,39.555,39.564999,32.975067,13981800
2014-12-17,39.564999,40.294998,39.220001,40.220001,33.520969,10161600
2014-12-18,40.775002,40.82,39.630001,40.014999,33.350105,17583000
2014-12-19,40.099998,40.145,39.705002,39.720001,33.104233,17444200
2014-12-22,39.924999,40.275002,39.884998,40.27,33.562645,7583800
2014-12-23,40.75,41.025002,40.564999,40.715,33.933521,8147800
2014-12-24,40.735001,40.93,40.59,40.634998,33.866844,2601800
2014-12-26,40.715,41.200001,40.689999,40.915001,34.100212,4550400
2014-12-29,40.830002,41.275002,40.75,41.189999,34.329399,4796600
2014-12-30,41.035,41.439999,40.895,40.895,34.083546,5253400
2014-12-31,41.095001,41.665001,41.0,41.025002,34.191898,7625400
2015-01-02,41.064999,41.490002,40.445,40.720001,33.937679,6886000
2015-01-05,40.07,40.334999,39.744999,39.939999,33.287605,11623800
2015-01-06,40.169998,40.195,39.279999,39.615002,33.016735,7664400
2015-01-07,39.875,40.615002,39.700001,40.59,33.829334,9732600
2015-01-08,41.165001,41.650002,41.009998,41.244999,34.375237,13170600
2015-01-09,40.494999,40.755001,39.560001,39.895,33.250099,27556800
2015-01-12,40.145,40.415001,39.91,40.115002,33.433449,10021400
2015-01-13,40.740002,41.07,40.064999,40.435001,33.700146,11040800
2015-01-14,40.025002,40.389999,39.805,40.209999,33.51263,9295000
2015-01-15,40.299999,40.450001,39.595001,39.790001,33.162586,8126600
2015-01-16,39.630001,40.389999,39.5,40.305,33.59182,9015600
2015-01-20,40.400002,40.735001,40.165001,40.610001,33.846004,10738400
2015-01-21,40.525002,40.814999,40.264999,40.645,33.875183,10844200
2015-01-22,40.68,41.419998,40.445,41.369999,34.479427,23913000
2015-01-23,43.25,44.349998,43.220001,44.110001,36.763046,38107200
2015-01-26,44.044998,44.25,43.705002,44.060001,36.721378,14098600
2015-01-27,43.889999,44.605,43.724998,44.169998,36.813053,10994200
2015-01-28,44.349998,44.794998,43.744999,43.785,36.492188,11963200
2015-01-29,44.005001,44.650002,43.785,44.525002,37.108925,12475800
2015-01-30,44.290001,44.470001,43.695,43.764999,36.475502,10070400
2015-02-02,43.84,44.044998,42.93,43.994999,36.667202,13638800
2015-02-03,43.990002,44.244999,43.465,44.244999,37.010155,9252400
2015-02-04,44.0,44.715,43.994999,44.349998,37.097988,11496600
2015-02-05,44.355,44.884998,44.355,44.82,37.491138,7598600
2015-02-06,44.75,44.84,44.34,44.5,37.223457,7835400
2015-02-09,44.255001,44.605,44.07,44.41,37.148178,6911600
2015-02-10,44.685001,45.689999,44.665001,45.59,38.135239,12469600
2015-02-11,45.580002,45.895,45.355,45.395,37.972115,6467000
2015-02-12,45.544998,45.970001,45.044998,45.915001,38.407093,7197600
2015-02-13,45.994999,45.994999,45.455002,45.790001,38.302521,6109600
2015-02-17,45.884998,46.119999,45.630001,46.014999,38.490734,6387000
2015-02-18,46.195,46.665001,46.0,46.5,38.896427,6542000
2015-02-19,46.575001,46.889999,46.505001,46.584999,38.967533,6109200
2015-02-20,46.73,46.834999,46.485001,46.755001,39.109734,6461400
2015-02-23,46.924999,46.965,46.540001,46.790001,39.139011,5854600
2015-02-24,46.630001,46.994999,46.580002,46.724998,39.084633,6337800
2015-02-25,46.650002,47.415001,46.625,47.130001,39.423416,8119600
2015-02-26,47.150002,47.41,47.040001,47.275002,39.544701,6816400
2015-02-27,47.395,47.400002,46.634998,46.744999,39.101368,8658400
2015-03-02,46.665001,47.275002,46.665001,47.115002,39.410862,7947000
2015-03-03,47.049999,47.105,46.599998,47.0,39.314674,7578400
2015-03-04,46.904999,47.095001,46.005001,46.529999,38.921516,7774600
2015-03-05,46.639999,46.98,46.529999,46.814999,39.159908,5848400
2015-03-06,46.650002,46.849998,45.939999,46.110001,38.57021,6814400
2015-03-09,46.195,46.564999,46.044998,46.52,38.913158,5984800
2015-03-10,46.080002,46.455002,45.884998,46.09,38.553467,6077000
2015-03-11,46.060001,46.490002,45.610001,45.709999,38.235603,8185800
2015-03-12,45.985001,46.764999,45.919998,46.689999,39.055359,7295400
2015-03-13,46.34,47.185001,46.34,46.645,39.017731,5835200
2015-03-16,47.0,47.310001,46.869999,47.025002,39.33559,6772600
2015-03-17,46.880001,47.240002,46.799999,47.195,39.477776,5508800
2015-03-18,47.0,48.285,46.674999,47.919998,40.084229,15430000
2015-03-19,48.380001,49.599998,48.189999,48.880001,40.887257,22020600
2015-03-20,49.244999,49.450001,48.505001,48.73,40.761776,17360600
2015-03-23,48.939999,48.950001,48.355,48.685001,40.724136,7986000
2015-03-24,48.555,49.165001,48.380001,48.959999,40.954174,7718400
2015-03-25,49.07,49.240002,47.884998,47.884998,40.054966,9907200
2015-03-26,47.674999,47.875,46.830002,47.540001,39.766373,10344400
2015-03-27,47.5,47.974998,47.375,47.535,39.762177,7993400
2015-03-30,48.02,48.25,47.75,47.990002,40.142784,6830200
2015-03-31,47.834999,48.099998,47.345001,47.349998,39.60743,8717800
2015-04-01,47.139999,47.25,46.279999,46.509998,38.904797,14125400
2015-04-02,46.709999,47.32,46.610001,47.195,39.477776,8863000
2015-04-06,46.924999,47.400002,46.724998,47.259998,39.532158,6058800
2015-04-07,47.205002,47.48,46.98,47.035,39.343952,5354600
2015-04-08,46.919998,47.639999,46.919998,47.615002,39.829105,6827800
2015-04-09,47.650002,47.990002,47.25,47.959999,40.117691,7109600
2015-04-10,48.599998,48.599998,47.880001,48.169998,40.293354,6643100
2015-04-13,48.560001,48.889999,48.380001,48.5,40.569397,8171000
2015-04-14,48.52,48.709999,47.970001,48.299999,40.402092,5952400
2015-04-15,48.810001,48.810001,48.130001,48.139999,40.268261,5162200
2015-04-16,48.23,48.48,48.16,48.25,40.360268,5312500
2015-04-17,47.900002,48.0,47.389999,47.619999,39.83329,7539900
2015-04-20,47.900002,48.119999,47.700001,47.970001,40.126057,4868400
2015-04-21,48.349998,48.48,48.02,48.369999,40.460648,6213400
2015-04-22,48.5,48.599998,47.98,48.34,40.435555,7248100
2015-04-23,48.549999,49.700001,48.279999,49.43,41.347317,15866100
2015-04-24,51.32,52.09,50.619999,51.84,43.363239,22284900
2015-04-27,51.810001,51.939999,50.759998,50.869999,42.551846,11222600
2015-04-28,50.599998,50.799999,49.98,50.610001,42.33437,8882900
2015-04-29,50.419998,50.950001,50.200001,50.650002,42.367836,7162000
2015-04-30,50.630001,50.68,49.43,49.580002,41.472797,8492000
2015-05-01,49.950001,50.419998,49.68,50.290001,42.0667,5916500
2015-05-04,50.299999,50.93,50.27,50.450001,42.200531,7493400
2015-05-05,49.939999,50.049999,49.360001,49.41,41.462082,10691200
2015-05-06,49.68,49.700001,48.57,48.93,41.059296,8033500
2015-05-07,48.740002,49.549999,48.720001,49.349998,41.411732,5681400
2015-05-08,49.990002,50.43,49.459999,49.779999,41.772575,6039800
2015-05-11,49.709999,50.220001,49.380001,49.5,41.537621,5047200
2015-05-12,49.150002,49.990002,49.0,49.709999,41.713814,5868600
2015-05-13,49.849998,50.150002,49.43,49.59,41.613132,4927100
2015-05-14,49.98,50.59,49.669998,50.560001,42.427094,7339700
2015-05-15,50.790001,50.849998,50.389999,50.799999,42.628506,6016700
2015-05-18,50.650002,51.290001,50.560001,51.18,42.947369,8999800
2015-05-19,51.48,51.720001,50.959999,51.419998,43.148758,6976100
2015-05-20,51.310001,51.439999,50.43,51.029999,42.821507,5644700
2015-05-21,50.939999,51.450001,50.779999,51.330002,43.073238,5084000
2015-05-22,51.330002,51.650002,51.209999,51.48,43.199112,5857700
2015-05-26,51.380001,51.779999,50.66,50.84,42.66206,7369900
2015-05-27,51.040001,51.700001,50.91,51.59,43.291424,6213600
2015-05-28,51.84,51.939999,51.450001,51.810001,43.476025,5874400
2015-05-29,51.950001,52.23,51.450001,51.959999,43.601902,9399100
2015-06-01,51.959999,52.459999,51.669998,52.220001,43.820076,7075100
2015-06-02,51.98,52.299999,51.66,51.73,43.40889,7877800
2015-06-03,52.0,52.27,51.669998,52.119999,43.73616,5522700
2015-06-04,51.869999,52.18,51.57,51.720001,43.400497,6230800
2015-06-05,51.57,52.439999,51.27,52.189999,43.794907,7123200
2015-06-08,52.0,52.23,51.490002,51.529999,43.241066,6320200
2015-06-09,51.349998,51.700001,51.099998,51.540001,43.249462,5034000
2015-06-10,51.799999,52.860001,51.66,52.689999,44.214481,8003600
2015-06-11,52.810001,53.0,52.439999,52.490002,44.04665,6030200
2015-06-12,52.41,52.740002,52.16,52.630001,44.164124,5236700
2015-06-15,52.23,52.459999,52.009998,52.27,43.862026,5555000
2015-06-16,52.27,53.139999,52.200001,52.970001,44.449436,6106500
2015-06-17,53.09,53.470001,52.720001,53.240002,44.67601,6735300
2015-06-18,53.5,54.279999,53.400002,54.110001,45.406071,10711000
2015-06-19,54.080002,54.439999,53.84,53.93,45.255016,10609700
2015-06-22,54.330002,54.43,53.880001,53.900002,45.229843,7100700
2015-06-23,54.040001,54.18,53.720001,54.119999,45.414455,5679000
2015-06-24,53.75,53.970001,53.52,53.709999,45.070408,5525000
2015-06-25,54.09,54.450001,54.0,54.07,45.372494,5389900
2015-06-26,54.459999,54.75,54.299999,54.619999,45.834023,6637200
2015-06-29,53.869999,54.389999,53.509998,53.549999,44.936146,6534100
2015-06-30,54.150002,54.299999,53.139999,53.619999,44.994884,9794000
2015-07-01,53.860001,54.209999,53.599998,53.889999,45.221451,6107700
2015-07-02,54.029999,54.700001,53.950001,54.240002,45.515152,5684700
2015-07-06,53.639999,54.41,53.630001,54.310001,45.573891,5396400
2015-07-07,54.290001,54.540001,53.360001,54.380001,45.632618,9462300
2015-07-08,53.860001,54.02,53.310001,53.389999,44.801876,8139300
2015-07-09,54.07,54.5,53.880001,54.049999,45.355705,7681000
2015-07-10,54.540001,54.73,54.18,54.57,45.792072,8087800
2015-07-13,55.0,55.889999,54.900002,55.700001,46.740314,7477200
2015-07-14,55.959999,56.060001,55.52,55.75,46.782257,7028000
2015-07-15,55.919998,55.950001,55.290001,55.34,46.438213,8212600
2015-07-16,56.060001,56.16,55.66,55.740002,46.773865,7305500
2015-07-17,55.900002,55.900002,55.369999,55.689999,46.731899,8715400
2015-07-20,55.73,56.740002,55.700001,56.209999,47.168255,8029600
2015-07-21,56.380001,56.470001,55.779999,56.200001,47.159882,6717500
2015-07-22,56.43,56.869999,56.25,56.689999,47.571053,6876100
2015-07-23,56.98,57.0,56.16,56.560001,47.461967,12439200
2015-07-24,59.119999,59.310001,57.150002,57.290001,48.074535,14559700
2015-07-27,57.209999,57.470001,56.849998,56.98,47.814411,8993500
2015-07-28,57.389999,57.400002,56.560001,57.139999,47.948669,8689200
2015-07-29,57.380001,57.799999,57.139999,57.509998,48.259159,8470500
2015-07-30,57.299999,58.150002,57.009998,58.060001,48.72068,7337900
2015-07-31,58.439999,58.439999,57.73,57.93,48.611588,6519500
2015-08-03,58.619999,58.959999,58.040001,58.189999,48.829773,7664000
2015-08-04,58.25,58.720001,58.029999,58.700001,49.393543,9113100
2015-08-05,59.150002,59.32,58.830002,59.009998,49.654392,7349100
2015-08-06,59.130001,59.200001,57.09,57.23,48.156609,11064500
2015-08-07,57.330002,57.360001,56.509998,57.200001,48.131359,7782000
2015-08-10,57.290001,57.630001,55.75,56.27,47.348808,12029200
2015-08-11,55.790001,56.439999,55.240002,56.349998,47.416119,8062600
2015-08-12,55.689999,56.400002,54.950001,56.380001,47.441368,10064400
2015-08-13,56.52,57.25,56.509998,56.849998,47.836842,6731500
2015-08-14,56.950001,57.119999,56.66,57.099998,48.047211,4803900
2015-08-17,57.0,57.759998,56.73,57.740002,48.585747,5768400
2015-08-18,57.959999,58.060001,57.66,57.830002,48.66148,5575400
2015-08-19,57.580002,58.080002,57.119999,57.59,48.459534,6044200
2015-08-20,57.0,57.150002,55.77,55.810001,46.961735,7470900
2015-08-21,54.720001,54.860001,52.599998,52.84,44.462608,20211500
2015-08-24,48.049999,52.669998,42.049999,50.34,42.358963,27158800
2015-08-25,52.959999,53.610001,51.049999,51.09,42.990059,19659000
2015-08-26,52.990002,54.150002,51.27,53.959999,45.405033,15517600
2015-08-27,54.759998,56.209999,54.41,55.950001,47.079536,15987900
2015-08-28,55.700001,56.310001,55.200001,55.630001,46.81028,7584800
2015-08-31,55.189999,55.470001,54.5,54.709999,46.036125,7971200
2015-09-01,53.0,54.360001,52.740002,53.5,45.017967,13424900
2015-09-02,54.5,55.290001,53.75,55.259998,46.498924,9891100
2015-09-03,55.720001,55.759998,54.48,54.689999,46.019306,7968900
2015-09-04,53.869999,54.57,53.84,54.279999,45.674309,6994300
2015-09-08,55.310001,55.450001,54.529999,55.209999,46.456852,8051700
2015-09-09,55.900002,56.0,54.57,54.689999,46.019306,8406700
2015-09-10,54.34,55.689999,54.330002,55.369999,46.591496,8924800
2015-09-11,55.189999,56.540001,55.029999,56.529999,47.567581,8363100
2015-09-14,56.540001,56.91,56.049999,56.290001,47.365627,5463900
2015-09-15,56.43,57.209999,56.119999,56.91,47.887337,6741300
2015-09-16,56.830002,57.349998,56.209999,57.259998,48.181843,6593400
2015-09-17,57.32,58.099998,57.040001,57.279999,48.198673,7525300
2015-09-18,56.490002,57.630001,56.279999,56.84,47.828445,16268000
2015-09-21,57.200001,57.84,56.959999,57.540001,48.417454,6220100
2015-09-22,56.849998,57.25,56.700001,57.119999,48.064037,8585100
2015-09-23,57.16,57.93,57.049999,57.790001,48.627819,6829200
2015-09-24,57.380001,58.540001,57.169998,58.369999,49.11586,10027300
2015-09-25,58.919998,58.959999,57.740002,57.990002,48.796112,10627000
2015-09-28,58.009998,58.43,55.619999,55.77,46.928082,11548100
2015-09-29,55.849998,56.299999,54.810001,55.720001,46.886009,9392100
2015-09-30,56.400002,56.900002,55.610001,56.84,47.828445,9799600
2015-10-01,56.990002,57.5,55.889999,57.48,48.366955,8497100
2015-10-02,56.990002,58.09,56.540001,58.080002,48.871845,9036800
2015-10-05,58.490002,59.18,58.07,59.040001,49.679642,8199000
2015-10-06,58.82,59.139999,58.220001,58.689999,49.385124,5538000
2015-10-07,58.619999,58.830002,57.900002,58.779999,49.460861,8138300
2015-10-08,58.779999,59.709999,58.389999,59.459999,50.033039,6834800
2015-10-09,59.470001,60.110001,59.299999,60.07,50.546352,7969900
2015-10-12,60.349998,60.889999,60.040001,60.540001,50.941822,6430300
2015-10-13,60.34,60.75,60.02,60.16,50.622074,6262800
2015-10-14,60.0,60.169998,58.43,58.82,49.494514,8365600
2015-10-15,58.950001,59.830002,58.080002,59.689999,50.226589,9745900
2015-10-16,59.959999,60.290001,59.459999,59.93,50.428535,12860800
2015-10-19,60.130001,61.290001,59.869999,60.970001,51.303642,8117200
2015-10-20,61.220001,61.360001,60.560001,60.880001,51.227924,6089100
2015-10-21,61.07,61.119999,60.16,60.529999,50.933414,6055300
2015-10-22,60.959999,61.709999,60.169998,61.490002,51.741215,9182000
2015-10-23,62.110001,62.799999,61.619999,62.610001,52.683647,8206000
2015-10-26,62.98,63.84,62.970001,63.43,53.373634,9751700
2015-10-27,63.369999,63.41,62.189999,62.709999,52.767788,8973200
2015-10-28,63.110001,63.52,62.419998,63.509998,53.440952,9627300
2015-10-29,63.419998,63.5,61.709999,62.5,52.591084,14839100
2015-10-30,63.689999,64.0,62.259998,62.57,52.649982,16822300
2015-11-02,63.009998,63.099998,62.119999,62.240002,52.372307,8547200
2015-11-03,62.0,62.98,61.650002,62.799999,52.84351,8847700
2015-11-04,63.040001,63.040001,61.34,61.959999,52.1367,9085100
2015-11-05,62.169998,62.459999,62.009998,62.279999,52.40596,6145000
2015-11-06,62.049999,62.240002,61.610001,61.970001,52.145107,6616300
2015-11-09,61.75,61.970001,60.860001,61.34,51.782108,6838300
2015-11-10,61.540001,62.32,61.209999,62.18,52.491234,6689000
2015-11-11,62.549999,62.57,61.810001,61.869999,52.229519,4437300
2015-11-12,61.34,61.650002,60.75,61.07,51.55418,6793800
2015-11-13,60.889999,61.349998,59.610001,59.740002,50.431419,8821600
2015-11-16,59.5,60.689999,59.5,60.68,51.224949,8096600
2015-11-17,60.950001,61.560001,60.439999,60.549999,51.115208,6695300
2015-11-18,60.66,61.869999,60.330002,61.799999,52.170437,7215300
2015-11-19,61.799999,61.93,61.389999,61.459999,51.883411,5154400
2015-11-20,61.959999,62.150002,61.580002,61.990002,52.330826,8302500
2015-11-23,62.139999,63.189999,62.099998,62.639999,52.879555,8493500
2015-11-24,62.060001,62.369999,61.220001,61.959999,52.305508,7908200
2015-11-25,62.049999,62.5,62.0,62.189999,52.499672,4549900
2015-11-27,62.189999,62.380001,61.93,62.18,52.491234,2447900
2015-11-30,62.099998,62.290001,61.200001,61.389999,51.824322,9863800
2015-12-01,61.080002,61.68,60.509998,61.369999,51.807426,10910800
2015-12-02,61.630001,61.709999,61.119999,61.220001,51.680817,6587500
2015-12-03,61.369999,61.450001,59.150002,59.549999,50.27103,12056100
2015-12-04,59.860001,61.869999,59.599998,61.75,52.128231,9100600
2015-12-07,61.75,61.950001,61.439999,61.889999,52.246407,5967800
2015-12-08,61.689999,62.43,61.52,62.16,52.474339,6664900
2015-12-09,61.709999,62.540001,60.82,61.18,51.647045,8541600
2015-12-10,61.130001,62.139999,61.009998,61.869999,52.229519,6623900
2015-12-11,60.860001,61.189999,59.599998,59.82,50.498955,11489300
2015-12-14,60.040001,60.139999,58.610001,59.919998,50.583363,13406100
2015-12-15,60.549999,60.68,59.970001,59.98,50.634026,7842100
2015-12-16,60.32,60.5,59.509998,60.349998,50.946369,9281800
2015-12-17,60.66,60.830002,59.470001,59.52,50.245689,9079400
2015-12-18,59.200001,59.5,58.27,58.619999,49.485943,18099500
2015-12-21,58.889999,59.619999,58.66,59.540001,50.262585,7187500
2015-12-22,59.939999,60.07,59.279999,59.990002,50.64246,6501400
2015-12-23,60.259998,60.369999,59.959999,60.34,50.937923,4510200
2015-12-24,60.369999,60.509998,60.169998,60.32,50.92104,2204300
2015-12-28,60.02,60.330002,59.580002,60.189999,50.811302,4437200
2015-12-29,60.459999,61.32,60.349998,61.130001,51.604836,5477300
2015-12-30,61.220001,61.400002,60.75,60.82,51.34314,3973900
2015-12-31,60.650002,60.810001,60.02,60.029999,50.676231,4960900
2016-01-04,58.77,58.830002,57.599998,58.259998,49.182049,13521500
2016-01-05,58.790001,58.790001,57.98,58.650002,49.511265,9617800
2016-01-06,57.700001,58.529999,57.639999,58.130001,49.072281,8266300
2016-01-07,56.880001,57.91,56.16,56.689999,47.856663,11140900
2016-01-08,57.41,57.73,56.529999,56.630001,47.806023,10427000
2016-01-11,57.0,58.119999,56.779999,57.82,48.810596,10757300
2016-01-12,58.389999,59.529999,58.18,59.459999,50.195042,12375800
2016-01-13,59.799999,60.0,57.799999,57.869999,48.852802,11303600
2016-01-14,57.509998,59.43,56.919998,58.98,49.789837,11444100
2016-01-15,57.07,58.389999,56.75,58.0,48.962543,15246100
2016-01-19,58.669998,59.389999,58.119999,58.549999,49.426838,12289000
2016-01-20,57.57,57.959999,54.939999,56.919998,48.050827,22786400
2016-01-21,57.84,59.380001,57.669998,59.029999,49.832047,20888500
2016-01-22,57.549999,59.400002,57.41,59.169998,49.950233,32820200
2016-01-25,59.360001,59.380001,57.610001,57.709999,48.717728,13554300
2016-01-26,57.919998,58.869999,57.799999,58.610001,49.477489,8898100
2016-01-27,58.869999,58.959999,57.259998,57.630001,48.650196,12491300
2016-01-28,58.290001,59.419998,58.0,59.290001,50.051544,11832400
2016-01-29,59.779999,60.880001,59.639999,60.77,51.300934,13224400
2016-02-01,60.66,61.790001,60.27,61.400002,51.832756,9529100
2016-02-02,60.66,60.900002,60.18,60.700001,51.409283,9407400
2016-02-03,60.880001,61.130001,58.5,59.529999,50.418358,12254500
2016-02-04,59.41,59.450001,57.990002,58.290001,49.368153,13944900
2016-02-05,58.099998,58.200001,54.25,54.490002,46.149799,24529000
2016-02-08,53.09,54.470001,52.630001,54.139999,45.853367,21457500
2016-02-09,53.189999,55.290001,53.169998,54.419998,46.090504,11605100
2016-02-10,55.279999,56.349998,55.009998,55.139999,46.700306,11663900
2016-02-11,53.889999,55.389999,53.549999,54.919998,46.513981,12106100
2016-02-12,55.560001,56.040001,55.040001,55.860001,47.310104,8680200
2016-02-16,56.790001,56.849998,55.98,56.41,47.775913,11594800
2016-02-17,56.700001,57.66,56.16,57.630001,48.809185,11955200
2016-02-18,57.57,57.57,56.669998,56.959999,48.241734,8494000
2016-02-19,56.919998,57.860001,56.52,57.669998,48.843071,9033600
2016-02-22,58.630001,58.950001,58.169998,58.869999,49.85939,8390700
2016-02-23,58.450001,58.900002,58.0,58.459999,49.512154,7064100
2016-02-24,57.209999,58.349998,56.279999,58.110001,49.215714,10780900
2016-02-25,58.459999,58.75,58.0,58.75,49.757759,6262100
2016-02-26,59.0,59.209999,57.919998,58.34,49.410515,7473400
2016-02-29,58.25,59.150002,58.099998,58.209999,49.300411,7645100
2016-03-01,58.77,60.200001,58.5,60.040001,50.850319,9183600
2016-03-02,59.830002,60.0,58.830002,59.560001,50.443783,8856400
2016-03-03,59.119999,59.200001,58.200001,59.040001,50.00338,8261900
2016-03-04,59.139999,59.189999,58.23,58.700001,49.715405,8344800
2016-03-07,58.439999,58.669998,57.310001,58.0,49.122562,9199100
2016-03-08,57.580002,58.23,57.259998,57.599998,48.783787,8127400
2016-03-09,57.779999,57.970001,56.790001,57.07,48.3349,9734600
2016-03-10,57.509998,57.860001,56.919998,57.52,48.71603,7014500
2016-03-11,58.099998,58.099998,56.57,57.59,48.775311,15497600
2016-03-14,57.580002,58.779999,57.5,58.650002,49.673065,9053300
2016-03-15,58.32,59.16,58.169998,59.080002,50.037247,7428500
2016-03-16,58.650002,59.82,58.650002,59.669998,50.536945,8069400
2016-03-17,59.470001,59.98,59.369999,59.549999,50.43531,7734700
2016-03-18,59.91,60.450001,59.43,59.700001,50.562347,14313600
2016-03-21,59.560001,59.860001,59.02,59.099998,50.054188,6487200
2016-03-22,59.0,59.549999,58.57,59.380001,50.291332,8246800
2016-03-23,59.139999,59.400002,58.689999,58.830002,49.825508,5794500
2016-03-24,58.700001,58.790001,58.279999,58.360001,49.427448,5948300
2016-03-28,58.560001,59.470001,58.400002,58.959999,49.935612,5791600
2016-03-29,58.82,59.740002,58.82,59.549999,50.43531,6031400
2016-03-30,60.0,60.259998,59.509998,60.009998,50.824902,5723500
2016-03-31,59.77,60.209999,59.68,59.700001,50.562347,5622800
2016-04-01,59.610001,61.169998,59.41,61.02,51.680325,9401100
2016-04-04,61.099998,61.18,60.080002,60.25,51.028172,5799900
2016-04-05,59.880001,60.23,59.439999,60.040001,50.850319,4994800
2016-04-06,60.02,60.91,59.91,60.830002,51.519394,5667300
2016-04-07,60.59,61.540001,60.540001,61.169998,51.80735,8239200
2016-04-08,61.5,61.639999,60.700001,61.040001,51.69725,5064900
2016-04-11,61.220001,61.5,60.779999,60.900002,51.578678,6103400
2016-04-12,58.950001,59.68,58.369999,59.5,50.392967,17565800
2016-04-13,60.32,61.080002,59.75,60.209999,50.994293,9898500
2016-04-14,60.259998,60.400002,59.91,60.130001,50.926529,5157400
2016-04-15,60.240002,60.619999,60.009998,60.509998,51.248371,5965300
2016-04-18,60.689999,61.07,60.360001,60.889999,51.57021,7228600
2016-04-19,61.16,61.25,60.48,60.900002,51.578678,7283600
2016-04-20,61.040001,61.43,60.849998,60.900002,51.578678,5558800
2016-04-21,60.900002,61.099998,60.48,60.639999,51.358463,12799100
2016-04-22,59.009998,59.099998,57.029999,57.68,48.851528,29836700
2016-04-25,57.619999,57.959999,57.580002,57.77,48.927757,8428000
2016-04-26,58.049999,58.669998,57.560001,57.720001,48.88541,8839100
2016-04-27,57.509998,57.650002,56.619999,56.900002,48.190918,12390800
2016-04-28,56.59,57.360001,56.32,56.419998,47.784389,9196600
2016-04-29,56.02,56.43,55.290001,56.23,47.623463,12133400
2016-05-02,56.290001,57.369999,56.110001,57.360001,48.580517,8616200
2016-05-03,56.700001,57.060001,56.139999,56.25,47.807098,7854300
2016-05-04,55.98,56.650002,55.799999,56.389999,47.926071,6508500
2016-05-05,56.369999,56.77,56.009998,56.25,47.807098,6215400
2016-05-06,55.959999,56.32,55.380001,56.310001,47.858097,6378700
2016-05-09,56.32,56.93,56.23,56.639999,48.138561,5976200
2016-05-10,56.849998,57.599998,56.709999,57.490002,48.860985,7931200
2016-05-11,57.130001,57.389999,56.09,56.23,47.7901,8118900
2016-05-12,56.57,56.790001,55.82,56.299999,47.84959,6870300
2016-05-13,56.43,56.599998,55.73,55.82,47.441643,5466000
2016-05-16,55.700001,55.77,55.200001,55.529999,47.19516,9536200
2016-05-17,55.380001,55.639999,54.509998,54.880001,46.642727,10530000
2016-05-18,54.759998,55.169998,54.380001,54.799999,46.574734,7455200
2016-05-19,54.43,54.619999,54.189999,54.549999,46.362263,7582800
2016-05-20,54.880001,55.369999,54.580002,54.619999,46.421757,8430800
2016-05-23,54.619999,54.82,54.290001,54.599998,46.404755,7352100
2016-05-24,54.740002,55.619999,54.68,55.439999,47.118675,7748700
2016-05-25,55.200001,55.459999,54.950001,55.150002,46.872208,8115500
2016-05-26,55.549999,55.869999,54.950001,55.290001,46.991184,9451700
2016-05-27,55.360001,55.549999,55.099998,55.150002,46.872208,6631100
2016-05-31,55.5,55.5,54.700001,54.889999,46.651222,12044000
2016-06-01,54.759998,55.490002,54.720001,54.82,46.591736,8761600
2016-06-02,54.900002,55.0,54.459999,54.619999,46.421757,8307500
2016-06-03,54.709999,55.080002,54.400002,54.610001,46.413254,6649200
2016-06-06,54.720001,55.869999,54.689999,55.59,47.246159,9900900
2016-06-07,55.650002,56.099998,55.279999,55.299999,46.999695,7173100
2016-06-08,55.5,55.5,54.900002,55.220001,46.931698,7623900
2016-06-09,55.150002,55.610001,55.060001,55.580002,47.237667,5927900
2016-06-10,54.919998,55.200001,54.5,54.869999,46.634228,8118700
2016-06-13,54.790001,55.599998,54.759998,55.040001,46.778713,7908400
2016-06-14,55.049999,55.580002,55.009998,55.57,47.229172,8036500
2016-06-15,55.639999,56.09,55.27,55.349998,47.042171,7447300
2016-06-16,54.900002,55.59,54.41,55.529999,47.19516,7968000
2016-06-17,55.610001,55.619999,55.040001,55.310001,47.00819,9503000
2016-06-20,55.77,56.279999,55.380001,55.380001,47.067688,7286700
2016-06-21,55.52,56.029999,55.450001,55.810001,47.433151,7445100
2016-06-22,55.880001,55.98,55.490002,55.610001,47.263165,7215400
2016-06-23,55.98,56.200001,55.900002,56.130001,47.705109,5569400
2016-06-24,54.049999,55.57,54.009998,54.68,46.472744,14654700
2016-06-27,54.200001,54.48,53.41,53.689999,45.631344,11631900
2016-06-28,54.099998,54.900002,53.950001,54.849998,46.617229,8417000
2016-06-29,55.419998,56.950001,55.360001,56.740002,48.223549,11103800
2016-06-30,56.810001,57.189999,56.52,57.119999,48.546497,10215200
2016-07-01,57.040001,57.360001,56.849998,56.990002,48.436024,8330300
2016-07-05,56.810001,56.959999,56.549999,56.77,48.249046,7274200
2016-07-06,56.52,57.110001,56.32,56.75,48.232048,8474200
2016-07-07,56.66,57.0,56.470001,56.91,48.368031,6813300
2016-07-08,56.919998,57.0,56.360001,56.509998,48.028069,12655500
2016-07-11,56.799999,56.919998,56.060001,56.32,47.866592,10394400
2016-07-12,56.650002,57.599998,56.509998,57.48,48.852474,10998500
2016-07-13,56.799999,57.259998,56.349998,56.48,48.002586,12183600
2016-07-14,57.0,57.68,56.970001,57.59,48.945969,11353600
2016-07-15,57.689999,57.740002,57.130001,57.41,48.792988,8494000
2016-07-18,57.59,57.59,56.849998,56.919998,48.37653,7614600
2016-07-19,56.849998,57.139999,56.549999,56.759998,48.240547,8719800
2016-07-20,57.0,57.66,56.709999,57.540001,48.903469,9446400
2016-07-21,57.619999,57.669998,57.040001,57.599998,48.954475,16151700
2016-07-22,57.599998,58.240002,57.200001,57.900002,49.209438,23899300
2016-07-25,57.720001,58.09,57.5,57.950001,49.25193,10486000
2016-07-26,58.580002,58.84,58.200001,58.310001,49.557907,10106700
2016-07-27,58.380001,58.400002,57.669998,57.849998,49.166935,6551800
2016-07-28,57.880001,58.310001,57.740002,58.209999,49.472908,6830100
2016-07-29,58.18,58.43,57.919998,58.049999,49.336929,6914900
2016-08-01,58.0,58.049999,57.43,57.630001,48.979965,7997600
2016-08-02,57.25,57.34,56.540001,56.73,48.382957,7574600
2016-08-03,56.459999,56.59,55.720001,55.939999,47.709194,11484800
2016-08-04,56.049999,56.290001,55.380001,55.419998,47.265709,11193700
2016-08-05,55.799999,56.119999,55.52,55.900002,47.675087,9206200
2016-08-08,55.970001,55.990002,55.169998,55.360001,47.214535,9129300
2016-08-09,55.389999,55.709999,55.18,55.200001,47.078075,7136700
2016-08-10,55.369999,55.709999,55.110001,55.619999,47.436275,6991100
2016-08-11,55.75,55.959999,55.459999,55.470001,47.308357,6191400
2016-08-12,55.27,55.75,55.23,55.470001,47.308357,5039800
2016-08-15,55.650002,55.700001,55.18,55.25,47.120724,5968700
2016-08-16,55.25,55.57,54.919998,55.369999,47.223068,5750900
2016-08-17,55.77,55.919998,55.43,55.799999,47.58979,7410600
2016-08-18,55.779999,55.900002,55.490002,55.529999,47.359524,5390800
2016-08-19,55.459999,55.560001,54.849998,54.939999,46.856339,8981200
2016-08-22,54.98,55.919998,54.950001,55.849998,47.63245,8837800
2016-08-23,56.169998,56.540001,56.0,56.400002,48.101521,7827900
2016-08-24,57.0,57.98,56.950001,57.09,48.689991,13200500
2016-08-25,57.040001,57.450001,56.900002,57.290001,48.860569,6686600
2016-08-26,57.48,57.830002,57.0,57.290001,48.860569,6940500
2016-08-29,57.220001,57.48,56.610001,56.799999,48.442657,7026700
2016-08-30,56.66,56.75,56.009998,56.400002,48.101521,6377700
2016-08-31,56.310001,56.419998,55.91,56.23,47.95652,6996900
2016-09-01,56.299999,56.560001,55.830002,56.310001,48.024761,6230100
2016-09-02,56.52,56.650002,55.990002,56.18,47.913876,7441500
2016-09-06,56.18,56.419998,55.689999,56.02,47.777424,6472900
2016-09-07,56.189999,56.599998,56.119999,56.32,48.033287,11428600
2016-09-08,56.099998,56.150002,55.200001,55.299999,47.163376,12673600
2016-09-09,55.139999,55.200001,54.299999,54.349998,46.353153,10658100
2016-09-12,53.919998,54.790001,53.919998,54.709999,46.660175,11002500
2016-09-13,54.389999,54.549999,53.75,53.98,46.037582,10050200
2016-09-14,54.259998,54.349998,53.799999,53.900002,45.969364,6688400
2016-09-15,53.959999,54.130001,53.540001,54.110001,46.148453,8076800
2016-09-16,53.939999,54.09,53.41,53.740002,45.832901,10207800
2016-09-19,53.959999,53.970001,52.900002,53.009998,45.2103,9231600
2016-09-20,53.400002,53.439999,53.049999,53.299999,45.457634,8731500
2016-09-21,53.43,54.029999,53.279999,53.98,46.037582,9213600
2016-09-22,54.200001,54.599998,53.970001,54.389999,46.387264,9096700
2016-09-23,54.0,54.560001,54.0,54.43,46.421371,6945100
2016-09-26,54.279999,54.34,53.860001,54.040001,46.08876,7755600
2016-09-27,54.0,54.209999,53.82,54.189999,46.21669,6463700
2016-09-28,53.880001,54.080002,53.529999,53.98,46.037582,8593500
2016-09-29,53.880001,54.0,52.91,53.450001,45.585571,11993500
2016-09-30,53.650002,54.389999,53.560001,54.139999,46.174057,13767800
2016-10-03,54.099998,54.150002,53.669998,53.84,45.918182,5478600
2016-10-04,54.130001,54.130001,53.41,53.529999,45.653801,6176400
2016-10-05,53.5,53.759998,53.279999,53.349998,45.500282,7451400
2016-10-06,53.299999,53.48,53.029999,53.139999,45.321171,6130300
2016-10-07,53.369999,53.610001,53.0,53.459999,45.594101,7279700
2016-10-10,53.529999,53.599998,53.27,53.299999,45.457634,7224300
2016-10-11,53.130001,53.400002,52.740002,52.919998,45.133553,9720400
2016-10-12,53.009998,53.470001,52.779999,53.16,45.338238,6320500
2016-10-13,52.880001,53.130001,52.669998,52.950001,45.159134,6958100
2016-10-14,53.119999,53.369999,52.959999,53.080002,45.27,6430100
2016-10-17,52.939999,53.150002,52.689999,52.759998,44.997093,5223500
2016-10-18,53.240002,53.32,52.59,52.610001,44.869167,6550400
2016-10-19,52.91,53.740002,52.900002,53.150002,45.329712,9095300
2016-10-20,53.360001,53.740002,52.91,53.59,45.704967,9286800
2016-10-21,53.419998,53.700001,53.25,53.630001,45.739082,6767200
2016-10-24,53.900002,54.459999,53.889999,54.18,46.208153,6919700
2016-10-25,54.099998,54.169998,53.5,53.669998,45.773201,6052800
2016-10-26,53.599998,53.84,53.360001,53.630001,45.739082,5817800
2016-10-27,53.599998,53.830002,53.130001,53.59,45.704967,7900000
2016-10-28,53.650002,53.84,53.110001,53.529999,45.653801,6620300
2016-10-31,53.700001,53.700001,53.060001,53.07,45.261471,9142500
2016-11-01,53.139999,53.209999,52.09,52.5,44.77536,15425800
2016-11-02,52.34,53.459999,52.310001,52.98,45.184719,10851700
2016-11-03,52.990002,53.0,51.34,51.77,44.152763,21847300
2016-11-04,51.43,53.740002,50.84,52.75,44.988567,21956800
2016-11-07,53.5,54.68,53.189999,54.490002,46.472553,14916800
2016-11-08,54.400002,54.790001,54.119999,54.619999,46.583416,9352000
2016-11-09,53.200001,54.82,52.799999,54.580002,46.549297,13727800
2016-11-10,54.639999,54.82,53.509998,53.57,45.687908,13621700
2016-11-11,53.43,53.990002,53.25,53.93,45.99493,8436400
2016-11-14,53.93,54.470001,53.5,54.220001,46.242271,10489800
2016-11-15,54.09,54.689999,53.900002,54.59,46.773495,9588000
2016-11-16,54.330002,55.52,54.259998,55.439999,47.501774,10779200
2016-11-17,55.220001,55.900002,55.060001,55.849998,47.853092,8744500
2016-11-18,55.720001,56.119999,55.419998,55.77,47.784538,8741000
2016-11-21,55.509998,56.16,55.509998,56.099998,48.067284,8004000
2016-11-22,56.32,57.150002,55.880001,57.119999,48.941231,10268700
2016-11-23,56.91,57.639999,56.900002,57.59,49.343937,8183600
2016-11-25,57.700001,57.700001,57.259998,57.43,49.206852,3228800
2016-11-28,57.0,57.860001,56.759998,57.59,49.343937,8750900
2016-11-29,57.639999,58.209999,57.5,58.169998,49.840881,10582900
2016-11-30,58.189999,58.25,57.860001,57.970001,49.669533,9528000
2016-12-01,57.34,58.52,57.200001,58.509998,50.132202,12381600
2016-12-02,56.650002,57.75,56.57,57.209999,49.018353,16870000
2016-12-05,56.959999,57.84,56.959999,57.5,49.266823,7701200
2016-12-06,57.66,57.700001,57.139999,57.439999,49.215427,7035700
2016-12-07,57.540001,58.849998,57.450001,58.759998,50.346413,9094800
2016-12-08,59.0,59.25,58.41,58.650002,50.252163,7972500
2016-12-09,58.919998,58.950001,58.43,58.75,50.337845,7091300
2016-12-12,58.540001,58.790001,58.34,58.77,50.35498,7736200
2016-12-13,58.990002,59.540001,58.66,59.310001,50.817657,8878100
2016-12-14,59.029999,59.25,58.599998,58.75,50.337845,9022900
2016-12-15,57.970001,58.209999,57.52,57.709999,49.446758,11837800
2016-12-16,58.009998,58.07,57.560001,57.66,49.403915,10611500
2016-12-19,57.439999,57.98,57.439999,57.650002,49.39534,6433800
2016-12-20,57.810001,58.060001,57.32,57.700001,49.438187,4888300
2016-12-21,57.5,57.869999,57.41,57.439999,49.215427,5380500
2016-12-22,57.310001,57.400002,56.720001,57.110001,48.932663,6777700
2016-12-23,57.290001,57.360001,56.889999,57.009998,48.846989,4298500
2016-12-27,56.990002,57.389999,56.810001,56.860001,48.71846,4186200
2016-12-28,56.799999,56.900002,56.25,56.349998,48.281483,5548700
2016-12-29,56.349998,56.470001,56.139999,56.32,48.255787,3780900
2016-12-30,56.279999,56.450001,55.400002,55.52,47.570343,8344500
2017-01-03,55.91,55.950001,55.040001,55.349998,47.424675,7809300
2017-01-04,55.560001,56.200001,55.380001,55.990002,47.973038,7796300
2017-01-05,56.080002,56.529999,55.810001,56.459999,48.37574,7602300
2017-01-06,56.630001,57.27,56.080002,57.130001,48.94981,8587800
2017-01-09,57.259998,58.34,57.25,58.200001,49.8666,12640500
2017-01-10,58.220001,58.259998,57.830002,57.880001,49.592426,6671800
2017-01-11,57.799999,58.119999,57.59,58.099998,49.78093,6028000
2017-01-12,58.0,58.130001,57.639999,58.029999,49.720921,4733000
2017-01-13,58.029999,58.099998,57.650002,57.849998,49.566704,4745600
2017-01-17,57.619999,58.25,57.41,58.0,49.695236,5734700
2017-01-18,58.32,58.580002,58.029999,58.450001,50.080795,7375700
2017-01-19,58.310001,58.450001,57.720001,57.889999,49.60099,7850500
2017-01-20,58.139999,58.200001,57.41,57.66,49.403915,7651600
2017-01-23,57.419998,57.900002,57.150002,57.759998,49.489594,6814400
2017-01-24,57.93,58.5,57.759998,58.439999,50.072224,10704100
2017-01-25,58.669998,58.93,58.450001,58.700001,50.294998,7117600
2017-01-26,58.700001,59.0,58.259998,58.459999,50.089378,12382400
2017-01-27,55.75,56.59,55.650002,56.119999,48.084423,28884900
2017-01-30,56.0,56.240002,55.580002,55.900002,47.895931,13322000
2017-01-31,55.799999,55.869999,54.880001,55.220001,47.313293,14308000
2017-02-01,55.490002,55.5,53.810001,53.900002,46.182293,18796900
2017-02-02,54.040001,54.389999,53.849998,53.869999,46.156582,15289700
2017-02-03,54.209999,55.099998,54.009998,55.060001,47.176201,14161700
2017-02-06,55.009998,55.75,54.900002,55.73,47.750271,13029800
2017-02-07,55.790001,55.84,55.18,55.240002,47.543709,9910500
2017-02-08,55.189999,55.5,55.099998,55.220001,47.526489,11681900
2017-02-09,55.23,56.119999,55.209999,55.810001,48.034294,11106800
2017-02-10,55.73,56.400002,55.560001,56.220001,48.387165,11179000
2017-02-13,56.5,56.66,56.029999,56.110001,48.292492,8027900
2017-02-14,56.02,56.610001,56.02,56.580002,48.69701,8865900
2017-02-15,56.560001,56.880001,56.310001,56.860001,48.938004,6967200
2017-02-16,56.959999,56.990002,56.529999,56.73,48.826115,8524500
2017-02-17,56.799999,57.57,56.709999,57.349998,49.359718,11008400
2017-02-21,57.41,57.810001,57.400002,57.540001,49.523247,8289200
2017-02-22,57.52,57.849998,57.349998,57.57,49.549072,7876600
2017-02-23,57.599998,57.790001,57.389999,57.639999,49.609333,7178600
2017-02-24,57.610001,57.709999,57.150002,57.48,49.471611,7806200
2017-02-27,57.240002,57.299999,56.66,56.779999,48.869133,7702400
2017-02-28,56.709999,57.060001,56.549999,56.869999,48.946602,8750700
2017-03-01,57.27,57.400002,56.939999,57.139999,49.178997,7198000
2017-03-02,57.07,57.189999,56.849998,57.119999,49.161774,6595400
2017-03-03,56.700001,57.259998,56.700001,57.099998,49.144558,7735900
2017-03-06,56.779999,56.810001,56.330002,56.68,48.783077,9160000
2017-03-07,56.580002,56.75,56.02,56.200001,48.369965,10890300
2017-03-08,56.150002,56.349998,55.540001,55.740002,47.974045,13061600
2017-03-09,55.75,55.799999,54.810001,55.189999,47.500679,17844200
2017-03-10,55.389999,55.400002,54.419998,54.529999,46.932617,13886400
2017-03-13,54.57,54.880001,54.400002,54.630001,47.018696,9090200
2017-03-14,54.619999,54.740002,54.189999,54.27,46.708851,7892900
2017-03-15,54.389999,54.650002,54.09,54.540001,46.941227,8712000
2017-03-16,54.849998,54.990002,54.66,54.799999,47.165001,8074300
2017-03-17,55.040001,56.130001,54.950001,55.779999,48.008472,15822100
2017-03-20,55.869999,56.049999,55.509998,55.810001,48.034294,7948400
2017-03-21,56.049999,56.450001,55.490002,55.540001,47.801903,8030600
2017-03-22,55.68,56.040001,55.509998,55.889999,48.103138,8452100
2017-03-23,56.150002,56.43,55.779999,55.849998,48.068707,7357200
2017-03-24,56.110001,57.380001,55.900002,56.810001,48.894966,15763000
2017-03-27,56.66,57.450001,56.459999,57.23,49.256451,8861800
2017-03-28,57.099998,57.52,57.029999,57.349998,49.359718,8331600
2017-03-29,57.169998,57.849998,57.130001,57.540001,49.523247,7001600
2017-03-30,57.450001,58.299999,57.419998,58.16,50.056873,8677900
2017-03-31,58.110001,58.66,58.060001,58.389999,50.254833,9156700
2017-04-03,58.279999,58.470001,57.889999,58.439999,50.297863,8989000
2017-04-04,58.369999,58.41,58.009998,58.32,50.194584,6474800
2017-04-05,57.959999,59.27,57.810001,58.220001,50.108509,13656200
2017-04-06,58.130001,58.360001,57.73,57.919998,49.850311,9112500
2017-04-07,57.799999,58.25,57.549999,58.02,49.936371,6773800
2017-04-10,58.0,58.209999,57.73,57.950001,49.876129,5266300
2017-04-11,57.740002,58.16,57.380001,57.880001,49.815891,5855100
2017-04-12,57.880001,57.900002,57.48,57.580002,49.557682,5450300
2017-04-13,57.610001,57.790001,57.450001,57.509998,49.497433,4871700
2017-04-17,57.68,58.25,57.68,58.080002,49.988026,5626000
2017-04-18,57.59,58.48,57.59,58.349998,50.220406,5449300
2017-04-19,58.599998,59.490002,58.5,59.040001,50.81427,12000600
2017-04-20,59.709999,60.34,59.560001,60.080002,51.709377,12445900
2017-04-21,60.200001,60.689999,60.150002,60.610001,52.165524,8800000
2017-04-24,61.0,61.380001,60.889999,61.110001,52.595871,10721300
2017-04-25,60.650002,61.209999,59.919998,60.959999,52.466763,11031500
2017-04-26,61.23,61.75,60.98,61.560001,52.98317,8525400
2017-04-27,61.630001,61.939999,61.189999,61.299999,52.759388,15285300
2017-04-28,59.41,60.18,58.990002,60.060001,51.692158,25046100
2017-05-01,60.0,60.599998,59.759998,60.18,51.795441,10910300
2017-05-02,60.150002,60.52,60.040001,60.5,52.07085,9152100
2017-05-03,60.52,60.669998,60.259998,60.59,52.148315,7706400
2017-05-04,60.650002,60.849998,60.389999,60.830002,52.354881,6874300
2017-05-05,60.950001,60.990002,60.580002,60.950001,52.458164,6443300
2017-05-08,61.07,61.07,60.700001,60.939999,52.449547,5588400
2017-05-09,60.580002,61.080002,60.57,60.98,52.700176,5806600
2017-05-10,60.880001,60.98,60.209999,60.66,52.423618,7198400
2017-05-11,60.450001,60.509998,60.029999,60.27,52.086582,5516900
2017-05-12,60.279999,60.34,59.830002,59.93,51.792751,5647500
2017-05-15,60.419998,60.490002,60.130001,60.450001,52.242142,5904100
2017-05-16,60.68,60.700001,59.880001,59.98,51.83596,6303500
2017-05-17,59.970001,60.32,59.549999,59.73,51.619896,7581200
2017-05-18,59.73,59.939999,58.869999,59.82,51.697689,8602400
2017-05-19,59.939999,61.919998,59.939999,61.360001,53.028584,12531000
2017-05-22,61.029999,61.720001,61.029999,61.23,52.916233,6391600
2017-05-23,61.400002,61.5,60.860001,61.150002,52.847095,5622500
2017-05-24,61.400002,62.0,60.939999,61.889999,53.486614,7249300
2017-05-25,62.009998,63.110001,61.900002,62.900002,54.359486,8931800
2017-05-26,63.009998,63.419998,62.970001,63.299999,54.705162,6098000
2017-05-30,63.07,63.41,63.009998,63.259998,54.670601,7094600
2017-05-31,63.27,63.610001,63.080002,63.610001,54.973076,7314600
2017-06-01,63.509998,63.82,63.349998,63.75,55.094067,6058300
2017-06-02,63.880001,64.68,63.700001,64.57,55.802727,7840400
2017-06-05,64.849998,64.870003,64.18,64.269997,55.543465,6808900
2017-06-06,64.220001,64.349998,64.050003,64.160004,55.448399,5448400
2017-06-07,64.129997,64.300003,63.34,63.5,54.878014,8365000
2017-06-08,63.439999,63.580002,62.02,62.240002,53.789093,11289300
2017-06-09,62.369999,62.48,61.869999,62.189999,53.745899,11240500
2017-06-12,61.799999,61.990002,60.630001,61.290001,52.968082,11071600
2017-06-13,61.119999,61.259998,60.59,60.919998,52.648327,9384900
2017-06-14,60.669998,60.82,59.860001,60.27,52.086582,9703300
2017-06-15,59.919998,60.279999,59.509998,60.09,51.93103,7516000
2017-06-16,59.889999,60.16,59.470001,60.139999,51.974228,11522400
2017-06-19,60.349998,61.0,60.110001,60.900002,52.631039,6778000
2017-06-20,60.98,61.0,59.700001,59.860001,51.732254,6985700
2017-06-21,60.0,60.310001,59.709999,59.959999,51.818684,6027600
2017-06-22,60.09,60.099998,59.400002,59.509998,51.429783,5602000
2017-06-23,59.759998,60.169998,59.580002,59.810001,51.689045,6469500
2017-06-26,60.02,60.150002,59.330002,59.639999,51.542118,5674600
2017-06-27,59.540001,59.689999,58.810001,58.959999,50.954449,5652400
2017-06-28,59.060001,59.25,58.799999,59.18,51.144588,5419200
2017-06-29,59.169998,59.18,57.959999,58.360001,50.435913,7421200
2017-06-30,58.68,58.950001,58.290001,58.310001,50.392708,8117100
2017-07-03,58.900002,58.990002,58.25,58.25,50.340847,4575300
2017-07-05,58.43,58.5,57.799999,57.939999,50.072945,7773600
2017-07-06,57.799999,57.919998,57.400002,57.599998,49.779118,8886600
2017-07-07,57.790001,58.360001,57.540001,58.040001,50.15937,7278300
2017-07-10,58.18,58.349998,57.75,57.810001,49.960602,4832100
2017-07-11,57.91,58.080002,57.529999,57.900002,50.038368,5422300
2017-07-12,58.209999,58.709999,58.02,58.540001,50.591484,7141900
2017-07-13,58.799999,58.869999,58.119999,58.380001,50.453197,8460200
2017-07-14,58.400002,58.919998,58.279999,58.759998,50.781612,5441400
2017-07-17,58.73,58.869999,58.279999,58.330002,50.409996,6774500
2017-07-18,58.119999,58.580002,57.689999,58.209999,50.30629,7857500
2017-07-19,58.150002,58.41,57.900002,58.110001,50.21986,8203600
2017-07-20,58.41,58.84,58.0,58.029999,50.150715,10546700
2017-07-21,57.919998,58.259998,57.830002,57.98,50.107506,6717200
2017-07-24,58.0,58.25,57.93,58.02,50.142075,7442600
2017-07-25,58.220001,58.84,57.98,58.549999,50.600117,7933100
2017-07-26,58.799999,58.84,57.779999,57.939999,50.072945,8775900
2017-07-27,58.25,59.66,57.93,59.5,51.421135,23286700
2017-07-28,55.23,55.959999,53.41,54.0,46.667919,53454800
2017-07-31,54.48,54.68,53.950001,53.98,46.650635,20299400
2017-08-01,54.57,54.790001,53.970001,54.73,47.29879,18120900
2017-08-02,54.75,55.450001,54.669998,55.43,47.903748,14764900
2017-08-03,55.639999,56.119999,55.5,55.68,48.119808,13331500
2017-08-04,55.970001,56.049999,55.09,55.439999,47.912388,9179800
2017-08-07,55.599998,55.93,55.419998,55.630001,48.076599,7253900
2017-08-08,55.549999,55.580002,54.360001,54.52,47.330021,11095300
2017-08-09,54.43,54.43,53.299999,53.740002,46.652878,16717700
2017-08-10,53.52,53.75,52.990002,53.07,46.071224,13235300
2017-08-11,53.049999,53.400002,53.049999,53.18,46.166733,9235000
2017-08-14,53.599998,53.599998,53.18,53.220001,46.201458,7426500
2017-08-15,53.41,53.419998,52.889999,53.150002,46.140675,6674600
2017-08-16,53.259998,53.919998,53.25,53.5,46.444527,7667100
2017-08-17,53.32,53.779999,52.990002,53.040001,46.045193,7451700
2017-08-18,52.919998,53.09,52.580002,52.700001,45.750031,10370500
2017-08-21,53.139999,53.52,52.799999,53.150002,46.140675,12753200
2017-08-22,53.490002,54.740002,53.389999,54.450001,47.269238,14547600
2017-08-23,53.959999,54.099998,53.650002,54.080002,46.948036,11838500
2017-08-24,54.259998,54.450001,53.77,53.939999,46.8265,8716700
2017-08-25,54.619999,54.689999,54.189999,54.360001,47.191109,8601100
2017-08-28,54.540001,54.580002,54.02,54.400002,47.22583,6643700
2017-08-29,54.040001,54.290001,54.0,54.099998,46.965401,6212400
2017-08-30,54.040001,54.619999,54.040001,54.52,47.330021,5596600
2017-08-31,54.68,54.990002,54.57,54.860001,47.625172,8245300
2017-09-01,54.900002,55.16,54.880001,54.93,47.685936,7696300
2017-09-05,54.950001,55.200001,54.599998,55.130001,47.859562,9160500
2017-09-06,55.119999,55.279999,54.130001,54.310001,47.147705,11372300
2017-09-07,54.419998,54.68,53.25,53.470001,46.418495,13801900
2017-09-08,53.389999,53.779999,53.049999,53.490002,46.435848,11774500
2017-09-11,53.790001,54.130001,53.610001,54.02,46.89595,9314100
2017-09-12,53.98,54.049999,53.330002,53.540001,46.479256,10339400
2017-09-13,53.549999,54.720001,53.490002,54.290001,47.130344,12787900
2017-09-14,54.380001,54.709999,54.099998,54.529999,47.338688,8260800
2017-09-15,54.439999,54.790001,54.16,54.669998,47.460228,10744800
2017-09-18,54.799999,54.970001,54.57,54.689999,47.477589,6348400
2017-09-19,54.84,54.880001,54.560001,54.619999,47.416824,5187100
2017-09-20,54.580002,55.18,54.580002,55.150002,47.876934,7080000
2017-09-21,55.049999,55.169998,54.860001,55.009998,47.755386,7178500
2017-09-22,55.049999,55.200001,54.860001,55.09,47.824848,6950000
2017-09-25,54.98,55.220001,54.700001,54.950001,47.703308,10242700
2017-09-26,55.060001,55.220001,54.799999,55.130001,47.859562,8021900
2017-09-27,55.25,55.599998,54.959999,54.990002,47.738029,8671300
2017-09-28,54.810001,55.080002,54.450001,54.5,47.312645,7607500
2017-09-29,54.310001,54.470001,53.360001,53.709999,46.626831,11944400
2017-10-02,53.860001,54.040001,53.75,53.810001,46.713646,5956000
2017-10-03,54.0,54.34,53.900002,53.990002,46.869907,6137100
2017-10-04,54.119999,54.200001,53.689999,53.93,46.817818,5569100
2017-10-05,54.060001,54.970001,53.919998,54.599998,47.39946,7994300
2017-10-06,54.509998,55.450001,54.25,55.169998,47.894279,10576300
2017-10-09,55.369999,55.490002,54.959999,55.02,47.764076,5822900
2017-10-10,55.099998,55.849998,55.080002,55.419998,48.11132,6573900
2017-10-11,55.459999,55.799999,55.259998,55.639999,48.302307,8881900
2017-10-12,55.669998,56.27,55.310001,55.970001,48.588791,7234300
2017-10-13,56.0,56.43,55.610001,55.720001,48.371758,6231100
2017-10-16,55.669998,55.799999,54.889999,54.91,47.668575,7256900
2017-10-17,54.860001,55.23,54.290001,54.509998,47.321323,11227300
2017-10-18,54.459999,55.43,54.220001,55.209999,47.92902,8299500
2017-10-19,55.080002,55.540001,54.900002,55.400002,48.093952,5720200
2017-10-20,55.310001,55.400002,54.18,54.57,47.373417,11741100
2017-10-23,54.77,54.939999,54.18,54.27,47.112991,10111100
2017-10-24,54.369999,54.560001,54.02,54.279999,47.121662,7818500
2017-10-25,54.240002,54.389999,53.66,54.16,47.017483,8281200
2017-10-26,54.5,55.75,54.5,54.91,47.668575,12211400
2017-10-27,54.830002,55.119999,54.68,54.880001,47.642532,9922600
2017-10-30,54.790001,55.23,54.400002,55.169998,47.894279,6430900
2017-10-31,55.16,55.310001,54.700001,54.84,47.607811,8857800
2017-11-01,55.099998,55.59,54.939999,55.130001,47.859562,7189800
2017-11-02,55.150002,55.389999,54.77,54.869999,47.633854,16879000
2017-11-03,54.16,56.939999,54.049999,56.029999,48.640877,28773800
2017-11-06,55.990002,56.689999,55.630001,56.57,49.109665,10835700
2017-11-07,56.330002,57.290001,56.330002,57.220001,49.673939,11167400
2017-11-08,57.029999,58.009998,57.0,57.91,50.272945,13533700
2017-11-09,57.200001,57.66,56.790001,57.360001,49.795479,14778900
2017-11-10,57.360001,57.389999,56.540001,57.040001,49.517681,7930300
2017-11-13,56.810001,57.139999,56.549999,56.639999,49.170441,7648200
2017-11-14,56.470001,57.0,56.41,56.93,49.422195,7758200
2017-11-15,56.82,57.060001,56.509998,56.700001,49.483269,8880500
2017-11-16,56.919998,57.419998,56.75,57.240002,49.954552,8310200
2017-11-17,57.240002,57.43,56.84,56.93,49.683998,6310800
2017-11-20,56.669998,57.049999,56.580002,56.810001,49.579262,6360100
2017-11-21,56.959999,57.560001,56.880001,57.259998,49.972,6284300
2017-11-22,57.07,57.18,56.799999,57.139999,49.867271,7308500
2017-11-24,57.189999,57.189999,56.709999,56.799999,49.570549,3479000
2017-11-27,56.830002,56.919998,55.75,55.91,48.793816,10580300
2017-11-28,56.029999,56.720001,55.91,56.66,49.448368,9734400
2017-11-29,56.709999,57.68,56.700001,57.509998,50.190182,10017900
2017-11-30,57.639999,58.139999,57.470001,57.82,50.460735,11509200
2017-12-01,57.5,57.709999,56.459999,57.32,50.024368,12756400
2017-12-04,57.540001,59.189999,57.5,58.759998,51.281082,13302100
2017-12-05,59.25,59.68,58.91,59.34,51.787266,11295600
2017-12-06,59.380001,59.830002,59.23,59.279999,51.734898,8458200
2017-12-07,59.119999,59.279999,58.759998,59.139999,51.612717,6033800
2017-12-08,58.52,58.849998,58.099998,58.610001,51.150177,9950500
2017-12-11,58.389999,59.349998,58.290001,59.07,51.551628,10286600
2017-12-12,58.990002,59.360001,58.869999,59.27,51.726166,6042900
2017-12-13,59.439999,59.889999,59.299999,59.490002,51.918179,7726300
2017-12-14,59.73,60.049999,59.439999,59.700001,52.101448,8945900
2017-12-15,59.25,59.369999,58.16,58.290001,50.870899,22595000
2017-12-18,58.439999,58.790001,57.889999,58.029999,50.64399,8751600
2017-12-19,58.130001,58.580002,57.93,58.009998,50.626534,7945700
2017-12-20,58.220001,58.290001,57.689999,57.73,50.382187,7188700
2017-12-21,57.939999,58.150002,57.490002,57.580002,50.25127,5974500
2017-12-22,57.57,57.91,57.119999,57.299999,50.006901,7148700
2017-12-26,57.27,57.580002,57.049999,57.139999,49.867271,5546200
2017-12-27,57.189999,57.650002,57.18,57.27,49.980728,4812200
2017-12-28,57.470001,58.0,57.299999,57.810001,50.451996,5044500
2017-12-29,57.740002,57.970001,57.419998,57.43,50.120358,5365600
2018-01-02,57.950001,58.209999,57.48,57.630001,50.294903,7216000
2018-01-03,57.93,58.959999,57.799999,58.709999,51.23745,7478400
2018-01-04,58.990002,59.41,58.73,58.93,51.429443,5775900
2018-01-05,59.25,59.689999,59.07,59.610001,52.022888,6047700
2018-01-08,59.48,59.669998,58.560001,59.310001,51.761082,6335800
2018-01-09,59.200001,59.470001,58.860001,59.18,51.647629,5233400
2018-01-10,60.0,60.130001,58.860001,59.82,52.206169,8656500
2018-01-11,59.52,60.02,59.450001,60.0,52.363243,5806300
2018-01-12,60.400002,60.509998,59.650002,60.400002,52.712345,6989100
2018-01-16,60.330002,61.099998,60.299999,60.560001,52.851971,8040700
2018-01-17,61.0,61.330002,60.52,60.66,52.939243,8433800
2018-01-18,61.43,61.439999,60.740002,61.09,53.314518,9170900
2018-01-19,61.209999,61.459999,60.950001,61.259998,53.462879,8361900
2018-01-22,61.040001,61.470001,60.77,61.41,53.593803,11945800
2018-01-23,61.32,61.91,61.139999,61.689999,53.838154,10806800
2018-01-24,61.509998,61.939999,60.23,60.830002,53.087612,11911900
2018-01-25,61.029999,61.200001,60.400002,60.549999,52.84325,16225600
2018-01-26,57.939999,58.169998,56.549999,57.990002,50.609085,51851700
2018-01-29,57.549999,58.349998,56.91,57.02,49.762547,18899900
2018-01-30,56.959999,57.540001,56.740002,57.189999,49.910904,14341200
2018-01-31,57.23,57.450001,56.700001,56.810001,49.579262,13118400
2018-02-01,56.279999,56.419998,55.889999,56.0,48.872364,14690100
2018-02-02,55.900002,56.32,55.700001,55.77,48.671646,15358900
2018-02-05,55.529999,56.259998,54.57,54.689999,47.729111,16060000
2018-02-06,53.689999,56.060001,53.560001,55.610001,48.532017,17415100
2018-02-07,55.080002,55.43,54.439999,54.459999,47.786171,13927000
2018-02-08,54.5,54.790001,53.75,53.77,47.180721,17736700
2018-02-09,54.200001,55.060001,53.650002,54.580002,47.891464,19382000
2018-02-12,54.860001,55.73,54.549999,55.380001,48.59343,10969000
2018-02-13,55.25,55.720001,55.02,55.669998,48.847893,10416400
2018-02-14,55.470001,56.700001,55.290001,55.990002,49.128677,14190300
2018-02-15,56.360001,56.830002,55.900002,56.580002,49.646378,10294900
2018-02-16,56.650002,57.049999,56.34,56.48,49.558632,10151300
2018-02-20,56.290001,56.540001,55.830002,55.970001,49.111134,9450900
2018-02-21,55.93,56.740002,55.860001,56.099998,49.225201,7851000
2018-02-22,55.950001,56.139999,55.259998,55.400002,48.610985,10172400
2018-02-23,55.650002,56.150002,54.799999,56.139999,49.260296,11394400
2018-02-26,56.419998,57.349998,56.32,57.169998,50.164078,8713800
2018-02-27,57.290001,57.639999,56.560001,56.57,49.637608,8821400
2018-02-28,56.84,57.919998,56.830002,57.099998,50.102646,11541100
2018-03-01,57.0,57.560001,55.830002,56.169998,49.286617,11127600
2018-03-02,55.720001,57.200001,55.68,56.93,49.953484,11555100
2018-03-05,56.830002,57.419998,56.68,56.990002,50.00613,7835400
2018-03-06,57.25,57.25,56.540001,57.029999,50.041229,8046800
2018-03-07,56.619999,57.169998,56.619999,57.029999,50.041229,7044100
2018-03-08,57.290001,57.799999,57.130001,57.470001,50.427299,7434700
2018-03-09,57.669998,58.630001,57.669998,58.459999,51.295994,9539600
2018-03-12,58.669998,59.68,58.48,59.400002,52.120796,10550300
2018-03-13,59.700001,60.700001,58.889999,59.049999,51.813686,10411400
2018-03-14,59.279999,59.720001,58.709999,58.830002,51.620647,6488500
2018-03-15,58.93,60.07,58.82,59.369999,52.094471,7377000
2018-03-16,59.380001,59.650002,58.939999,59.0,51.769825,13030900
2018-03-19,58.700001,58.849998,57.799999,58.299999,51.155602,9350600
2018-03-20,58.450001,58.98,58.450001,58.66,51.47147,5888400
2018-03-21,58.75,59.549999,58.389999,58.470001,51.304775,6569100
2018-03-22,58.029999,58.720001,57.75,57.77,50.690552,6846500
2018-03-23,57.779999,57.93,56.310001,56.310001,49.409466,9476800
2018-03-26,56.959999,58.0,56.549999,57.799999,50.716877,8444900
2018-03-27,58.099998,58.5,57.139999,57.459999,50.418541,7562900
2018-03-28,57.5,58.099998,57.220001,57.900002,50.804619,9301900
2018-03-29,57.259998,58.139999,56.830002,57.889999,50.795834,12015200
2018-04-02,57.52,57.73,55.380001,56.240002,49.348049,16778300
2018-04-03,56.549999,58.049999,56.450001,58.0,50.892357,10908200
2018-04-04,57.25,58.970001,57.209999,58.830002,51.620647,7893100
2018-04-05,59.0,59.27,58.860001,59.139999,51.892651,6305100
2018-04-06,58.779999,59.139999,58.09,58.34,51.190693,8264500
2018-04-09,58.540001,59.369999,58.419998,58.700001,51.50658,8023800
2018-04-10,59.110001,59.490002,58.869999,59.41,52.129574,6545000
2018-04-11,59.189999,59.709999,59.0,59.419998,52.13834,5508000
2018-04-12,59.66,60.119999,59.419998,59.43,52.147125,6088200
2018-04-13,59.0,59.549999,58.959999,59.240002,51.980412,6689800
2018-04-16,59.130001,59.689999,58.84,59.43,52.147125,6119200
2018-04-17,59.75,60.0,59.400002,59.830002,52.498112,6139600
2018-04-18,59.73,59.830002,59.439999,59.5,52.208538,5914200
2018-04-19,59.419998,59.490002,58.73,59.220001,51.96286,6280100
2018-04-20,59.029999,59.18,57.799999,58.0,50.892357,12037600
2018-04-23,58.009998,58.73,57.689999,58.16,51.032757,8444400
2018-04-24,58.48,58.66,57.650002,57.810001,50.725647,7793600
2018-04-25,58.27,58.27,57.290001,57.709999,50.637894,8367400
2018-04-26,58.110001,60.18,57.849998,59.380001,52.103245,14516600
2018-04-27,58.07,58.98,57.5,58.360001,51.208244,11975200
2018-04-30,58.389999,58.509998,57.459999,57.57,50.51506,7854600
2018-05-01,57.669998,58.25,57.439999,58.130001,51.006428,7257500
2018-05-02,58.060001,58.09,56.529999,56.700001,49.751663,7299100
2018-05-03,56.52,56.57,55.540001,56.130001,49.251526,7152400
2018-05-04,56.540001,57.93,56.490002,57.68,50.611576,9279200
2018-05-07,58.990002,59.040001,57.27,57.450001,50.40976,10630600
2018-05-08,57.450001,57.709999,57.0,57.669998,50.602798,7234000
2018-05-09,57.43,57.619999,56.790001,57.040001,50.311726,7015300
2018-05-10,57.18,57.700001,57.02,57.650002,50.849773,6565800
2018-05-11,57.720001,57.860001,57.07,57.27,50.514595,5843400
2018-05-14,57.360001,57.509998,56.990002,57.130001,50.391121,5871800
2018-05-15,57.0,57.099998,56.349998,56.639999,49.958916,7415800
2018-05-16,56.830002,57.330002,56.790001,57.150002,50.408752,4843900
2018-05-17,57.200001,57.349998,56.98,57.200001,50.452858,6110100
2018-05-18,57.27,57.389999,56.860001,57.16,50.417572,7786000
2018-05-21,57.400002,57.82,57.259998,57.34,50.576347,5379300
2018-05-22,57.5,57.619999,56.91,56.959999,50.241154,5355600
2018-05-23,56.799999,57.57,56.759998,57.490002,50.708645,5339900
2018-05-24,57.439999,57.740002,57.119999,57.68,50.876228,5681600
2018-05-25,57.68,58.380001,57.580002,57.919998,51.087925,6783800
2018-05-29,57.700001,57.880001,57.009998,57.23,50.479321,6475900
2018-05-30,57.43,57.66,57.150002,57.48,50.699821,5762400
2018-05-31,57.18,57.470001,56.549999,56.669998,49.985367,9433000
2018-06-01,56.84,57.029999,56.610001,56.91,50.197056,4967700
2018-06-04,57.099998,57.200001,56.799999,57.07,50.338184,7484100
2018-06-05,56.689999,56.700001,55.279999,55.68,49.112144,18278800
2018-06-06,55.84,57.18,55.619999,57.169998,50.426392,13709800
2018-06-07,57.290001,57.939999,57.09,57.139999,50.399921,7919800
2018-06-08,56.919998,57.060001,56.52,56.599998,49.92363,8433500
2018-06-11,56.610001,56.740002,56.27,56.48,49.81778,7181700
2018-06-12,56.599998,56.900002,56.299999,56.48,49.81778,8249700
2018-06-13,56.509998,56.700001,56.18,56.209999,49.579624,8283200
2018-06-14,56.459999,57.07,56.310001,57.02,50.294086,11049700
2018-06-15,57.040001,57.209999,56.459999,57.110001,50.37347,12408300
2018-06-18,56.77,57.32,56.110001,57.220001,50.470486,9676900
2018-06-19,56.650002,57.5,56.34,57.43,50.655731,9965500
2018-06-20,54.830002,55.009998,51.580002,52.220001,46.060272,62091100
2018-06-21,52.290001,52.630001,50.360001,50.619999,44.64901,30723000
2018-06-22,51.0,51.720001,50.82,51.240002,45.195881,24429600
2018-06-25,51.16,51.439999,50.209999,50.66,44.684296,15578600
2018-06-26,50.509998,50.630001,50.110001,50.380001,44.437328,12930600
2018-06-27,50.52,50.529999,49.84,49.84,43.96101,14576900
2018-06-28,49.450001,49.48,47.369999,48.540001,42.814358,33210100
2018-06-29,48.080002,49.259998,48.080002,48.849998,43.087795,17413000
2018-07-02,48.639999,49.099998,48.549999,49.060001,43.273018,9870900
2018-07-03,49.150002,49.299999,48.759998,48.77,43.017231,7517500
2018-07-05,48.919998,49.029999,48.400002,48.610001,42.87611,9630500
2018-07-06,48.900002,49.189999,48.580002,48.98,43.202461,10712000
2018-07-09,49.209999,50.049999,49.209999,49.900002,44.013954,12811700
2018-07-10,50.080002,50.509998,49.959999,50.419998,44.472607,9038000
2018-07-11,50.220001,50.48,50.02,50.139999,44.225628,9542400
2018-07-12,50.360001,50.66,50.200001,50.25,44.322647,9339200
2018-07-13,50.259998,51.650002,50.259998,51.619999,45.531048,21718400
2018-07-16,51.549999,51.549999,50.689999,50.939999,44.931267,16974900
2018-07-17,50.66,51.299999,50.599998,51.279999,45.231163,11421300
2018-07-18,51.34,51.619999,51.0,51.150002,45.116493,13549500
2018-07-19,51.110001,51.490002,51.0,51.34,45.284073,11415600
2018-07-20,51.060001,51.240002,50.75,50.91,44.904808,11024100
2018-07-23,50.759998,51.27,50.759998,51.189999,45.151768,8406800
2018-07-24,51.299999,51.720001,51.060001,51.169998,45.13414,9921500
2018-07-25,51.009998,51.720001,51.009998,51.619999,45.531048,11368000
2018-07-26,51.68,51.84,51.34,51.450001,45.381107,11114800
2018-07-27,51.5,52.599998,50.209999,52.150002,45.998543,15770300
2018-07-30,52.200001,52.849998,51.759998,51.900002,45.77803,14448400
2018-07-31,52.029999,52.689999,51.849998,52.389999,46.210236,9228200
2018-08-01,52.240002,52.240002,51.25,51.93,45.804493,11952400
2018-08-02,52.099998,52.349998,51.43,51.68,45.583988,13636400
2018-08-03,51.700001,52.450001,51.580002,52.23,46.069103,8246100
2018-08-06,52.099998,52.27,51.799999,52.07,45.927979,6505800
2018-08-07,52.080002,52.209999,51.799999,52.07,45.927979,5869400
2018-08-08,51.830002,51.93,51.360001,51.549999,45.78587,7257200
2018-08-09,51.529999,52.02,51.32,51.919998,46.114498,7175400
2018-08-10,51.59,51.630001,51.200001,51.509998,45.750332,10539300
2018-08-13,51.619999,51.959999,51.470001,51.810001,46.0168,7911300
2018-08-14,51.849998,52.740002,51.790001,52.59,46.709572,9385400
2018-08-15,52.310001,52.939999,52.299999,52.75,46.851685,9566000
2018-08-16,52.98,53.360001,52.919998,53.040001,47.109257,8721200
2018-08-17,52.950001,53.610001,52.950001,53.560001,47.571117,8166900
2018-08-20,53.709999,54.16,53.700001,53.919998,47.890854,9791200
2018-08-21,54.169998,54.439999,53.950001,54.0,47.96191,7990000
2018-08-22,53.549999,53.639999,52.66,52.82,46.913853,10369600
2018-08-23,52.759998,53.189999,52.560001,52.66,46.77174,8567600
2018-08-24,52.82,52.919998,52.419998,52.75,46.851685,9849800
2018-08-27,52.990002,53.18,52.810001,52.970001,47.047081,6443200
2018-08-28,53.02,53.470001,52.98,53.049999,47.118145,7171900
2018-08-29,53.07,53.439999,52.720001,53.25,47.295776,6604900
2018-08-30,53.119999,53.41,52.970001,53.099998,47.162548,5576400
2018-08-31,52.459999,53.709999,52.450001,53.450001,47.473415,10892800
2018-09-04,53.439999,53.689999,53.209999,53.529999,47.544472,8235200
2018-09-05,53.470001,53.98,53.290001,53.790001,47.775391,7966300
2018-09-06,53.66,54.349998,53.650002,54.209999,48.14843,7803400
2018-09-07,54.200001,54.959999,54.16,54.860001,48.725742,10231700
2018-09-10,54.939999,55.110001,54.57,54.970001,48.823456,8621000
2018-09-11,54.830002,55.400002,54.77,55.119999,48.956684,7873900
2018-09-12,55.200001,55.200001,54.330002,54.970001,48.823456,7297300
2018-09-13,55.119999,55.57,54.740002,54.889999,48.752396,8566600
2018-09-14,55.0,55.0,54.610001,54.75,48.628048,6827700
2018-09-17,54.700001,54.860001,54.279999,54.57,48.468182,9277200
2018-09-18,54.48,55.279999,54.099998,55.07,48.912266,7569600
2018-09-19,55.220001,55.790001,54.900002,55.43,49.232014,7451600
2018-09-20,55.599998,56.73,55.599998,56.43,50.120205,10582600
2018-09-21,56.549999,57.57,56.52,57.450001,51.026146,25800500
2018-09-24,56.939999,57.360001,56.580002,56.689999,50.351124,10616000
2018-09-25,56.98,57.290001,56.830002,56.900002,50.537647,9445500
2018-09-26,56.77,57.84,56.75,57.27,50.866287,7757300
2018-09-27,57.099998,57.790001,57.099998,57.34,50.928459,6606200
2018-09-28,57.389999,57.389999,56.779999,56.84,50.48436,8975900
2018-10-01,56.91,56.950001,55.529999,55.580002,49.365246,12726900
2018-10-02,55.549999,56.009998,55.290001,55.59,49.374126,12680800
2018-10-03,55.799999,56.110001,55.459999,55.470001,49.267544,7383500
2018-10-04,55.779999,56.080002,55.5,55.889999,49.640579,9722000
2018-10-05,55.950001,55.950001,55.310001,55.759998,49.525124,9734000
2018-10-08,55.82,56.75,55.450001,56.540001,50.217899,9623900
2018-10-09,56.830002,59.700001,56.810001,57.709999,51.257065,24855700
2018-10-10,57.669998,57.869999,55.939999,56.009998,49.747162,14190500
2018-10-11,55.700001,56.27,54.709999,54.860001,48.725742,15316900
2018-10-12,55.709999,56.779999,55.279999,56.450001,50.13797,13980500
2018-10-15,56.369999,57.189999,56.310001,56.75,50.404423,10175100
2018-10-16,56.939999,58.009998,56.77,57.810001,51.345894,11731400
2018-10-17,57.900002,59.400002,57.779999,59.099998,52.491653,14631000
2018-10-18,59.0,59.529999,58.150002,58.639999,52.083088,12184700
2018-10-19,58.389999,59.07,58.389999,58.66,52.100845,10180500
2018-10-22,58.93,59.360001,58.580002,58.900002,52.314011,8680200
2018-10-23,58.360001,59.299999,58.209999,58.810001,52.234081,12834200
2018-10-24,58.57,59.279999,57.950001,58.060001,51.56794,12189700
2018-10-25,58.290001,59.470001,57.700001,58.959999,52.367306,9569600
2018-10-26,58.040001,58.360001,57.389999,58.07,51.576817,13367600
2018-10-29,58.68,59.68,57.700001,58.369999,51.843281,14412800
2018-10-30,58.43,58.869999,57.689999,58.59,52.038681,14230100
2018-10-31,58.98,59.119999,58.209999,58.27,51.754456,11560400
2018-11-01,58.299999,59.07,58.07,58.630001,52.074211,18772400
2018-11-02,61.990002,65.68,61.900002,64.32,57.127972,45573000
2018-11-05,63.93,65.129997,63.82,64.480003,57.270081,23242600
2018-11-06,64.300003,66.080002,64.25,66.010002,58.628998,16065400
2018-11-07,66.290001,68.209999,66.040001,68.160004,60.538597,16465000
2018-11-08,67.779999,68.980003,67.629997,68.720001,61.035988,14081700
2018-11-09,68.489998,68.959999,68.080002,68.599998,60.92939,8637200
2018-11-12,68.440002,68.940002,67.800003,67.910004,60.316563,12789600
2018-11-13,67.940002,68.279999,67.099998,67.410004,59.872463,16637000
2018-11-14,67.300003,67.949997,66.730003,67.040001,59.863533,13350500
2018-11-15,66.709999,67.760002,66.360001,67.620003,60.381432,15246500
2018-11-16,67.300003,68.529999,67.089996,68.160004,60.86364,9287900
2018-11-19,68.099998,68.470001,67.230003,67.910004,60.640408,10855400
2018-11-20,67.389999,67.879997,66.760002,67.18,59.988544,11208900
2018-11-21,67.470001,67.980003,66.75,66.769997,59.622414,10978100
2018-11-23,66.239998,66.239998,65.260002,65.699997,58.666954,7779800
2018-11-26,65.980003,66.120003,65.209999,65.690002,58.658051,13066800
2018-11-27,65.459999,66.550003,65.309998,66.080002,59.006298,13169100
2018-11-28,66.18,66.989998,65.480003,66.82,59.667088,12867600
2018-11-29,66.68,67.279999,66.120003,66.879997,59.720657,9605500
2018-11-30,66.860001,67.379997,66.650002,66.720001,59.577778,27308900
2018-12-03,67.370003,68.059998,66.660004,67.5,60.274288,13834300
2018-12-04,67.470001,68.150002,66.449997,66.650002,59.51527,13555100
2018-12-06,66.129997,66.669998,65.589996,66.550003,59.425983,17222200
2018-12-07,66.169998,66.639999,65.199997,65.470001,58.461586,11057500
2018-12-10,65.470001,65.800003,64.449997,65.489998,58.479462,12148300
2018-12-11,66.220001,66.919998,65.519997,65.919998,58.863419,10903100
2018-12-12,66.0,66.93,66.0,66.129997,59.050945,11115800
2018-12-13,66.290001,67.220001,66.129997,66.910004,59.747437,10016200
2018-12-14,64.440002,65.839996,63.580002,65.339996,58.345505,16834000
2018-12-17,65.0,65.629997,64.080002,64.470001,57.568638,15143100
2018-12-18,64.769997,65.400002,64.550003,64.919998,57.970467,10523500
2018-12-19,65.160004,65.900002,63.68,64.059998,57.20253,14390100
2018-12-20,63.610001,63.799999,61.450001,62.150002,55.496994,20264600
2018-12-21,62.310001,63.209999,61.380001,61.389999,54.81834,23524900
2018-12-24,61.48,61.82,60.419998,60.560001,54.07719,6323300
2018-12-26,60.950001,63.23,60.669998,63.080002,56.327431,16646200
2018-12-27,62.619999,63.240002,61.619999,63.200001,56.434593,11308100
2018-12-28,63.310001,64.120003,63.169998,63.389999,56.604256,7711900
2018-12-31,63.77,64.610001,63.66,64.400002,57.506134,7689800
2019-01-02,63.68,64.370003,63.209999,64.32,57.434696,10094000
2019-01-03,63.459999,63.720001,61.400002,61.529999,54.943352,14390100
2019-01-04,62.400002,64.25,62.080002,63.57,56.76498,12694400
2019-01-07,63.349998,64.239998,62.740002,63.57,56.76498,10337600
2019-01-08,63.939999,64.290001,63.049999,63.619999,56.809635,10809700
2019-01-09,63.650002,64.040001,62.950001,63.880001,57.041801,13080300
2019-01-10,63.610001,64.389999,63.240002,64.190002,57.318619,10397600
2019-01-11,62.290001,63.84,61.669998,63.73,56.907856,13805700
2019-01-14,63.349998,64.059998,62.98,63.369999,56.586388,9929600
2019-01-15,63.580002,64.629997,63.450001,64.080002,57.22039,7930400
2019-01-16,64.199997,64.82,63.75,63.77,56.943577,8091300
2019-01-17,63.68,64.389999,63.599998,64.279999,57.398975,6767100
2019-01-18,64.809998,64.809998,63.860001,64.699997,57.774017,9835200
2019-01-22,64.900002,66.209999,64.75,65.389999,58.390163,16414300
2019-01-23,65.879997,66.699997,65.809998,66.43,59.318829,12372400
2019-01-24,66.610001,66.760002,62.93,64.739998,57.809734,29719800
2019-01-25,67.029999,67.690002,66.099998,67.089996,59.908169,21885800
2019-01-28,66.190002,66.959999,65.910004,66.900002,59.738518,11537700
2019-01-29,67.0,67.5,66.199997,67.040001,59.863533,10703400
2019-01-30,67.110001,68.209999,67.050003,68.150002,60.854706,11702500
2019-01-31,68.18,69.489998,67.080002,68.139999,60.84576,24233300
2019-02-01,68.589996,69.32,68.0,68.110001,60.818989,10309200
2019-02-04,68.029999,68.110001,67.080002,67.580002,60.345722,13562400
2019-02-05,67.760002,69.410004,67.639999,69.339996,61.917301,12781600
2019-02-06,69.230003,69.389999,68.5,68.849998,61.800617,10283400
2019-02-07,68.599998,69.209999,68.480003,69.139999,62.060928,10109200
2019-02-08,68.769997,69.82,68.599998,69.75,62.608463,8862000
2019-02-11,70.0,70.470001,69.849998,69.989998,62.823895,9229700
2019-02-12,70.239998,70.459999,69.709999,69.75,62.608463,8848900
2019-02-13,69.809998,70.599998,69.800003,70.510002,63.290668,10264000
2019-02-14,70.129997,71.540001,69.970001,70.839996,63.58688,9441100
2019-02-15,71.150002,71.370003,70.190002,70.709999,63.470177,13924600
2019-02-19,70.459999,70.599998,69.779999,70.199997,63.012409,9208400
2019-02-20,70.230003,70.599998,70.050003,70.389999,63.182953,9671800
2019-02-21,70.139999,70.93,70.139999,70.699997,63.461208,10933500
2019-02-22,70.760002,71.389999,70.75,71.300003,63.999794,11311600
2019-02-25,71.900002,72.07,70.980003,71.050003,63.775383,12071200
2019-02-26,71.0,71.449997,70.919998,71.139999,63.856155,12302300
2019-02-27,70.830002,71.129997,69.919998,70.150002,62.967525,13274800
2019-02-28,70.139999,70.489998,69.779999,70.260002,63.066273,18956700
2019-03-01,70.629997,71.110001,70.449997,70.849998,63.595867,8067700
2019-03-04,70.989998,71.349998,70.370003,70.949997,63.685608,9219700
2019-03-05,71.190002,71.889999,71.059998,71.580002,64.251129,10496100
2019-03-06,71.809998,72.18,71.160004,71.269997,63.972832,7666100
2019-03-07,71.199997,71.360001,70.459999,70.610001,63.380424,7814700
2019-03-08,70.150002,70.269997,69.029999,69.360001,62.258419,12363900
2019-03-11,69.379997,70.010002,69.139999,69.68,62.545654,11518300
2019-03-12,69.739998,70.580002,69.690002,70.050003,62.877766,12751700
2019-03-13,70.089996,70.900002,69.980003,70.099998,62.922646,13798600
2019-03-14,70.190002,70.889999,70.190002,70.739998,63.497105,9249200
2019-03-15,70.800003,71.209999,70.540001,70.669998,63.434273,13096900
2019-03-18,70.779999,71.120003,70.440002,70.839996,63.58688,5682400
2019-03-19,70.949997,71.699997,70.870003,71.379997,64.071594,7810700
2019-03-20,71.800003,72.400002,71.339996,71.629997,64.29599,9512400
2019-03-21,71.32,72.440002,71.32,72.260002,64.861504,8044400
2019-03-22,72.050003,72.410004,71.690002,71.959999,64.592194,8022800
2019-03-25,72.0,72.480003,71.730003,72.300003,64.8974,6453800
2019-03-26,72.720001,73.190002,72.330002,72.959999,65.489807,7624000
2019-03-27,72.940002,73.260002,72.620003,72.739998,65.292336,7662700
2019-03-28,72.970001,73.980003,72.889999,73.959999,66.387428,6709600
2019-03-29,74.010002,74.480003,73.529999,74.339996,66.728523,9099500
2019-04-01,74.760002,74.93,73.730003,73.959999,66.387428,8108400
2019-04-02,74.010002,74.449997,73.839996,74.269997,66.665695,5520900
2019-04-03,74.559998,74.779999,73.870003,74.330002,66.719559,6755600
2019-04-04,74.5,74.669998,73.980003,74.349998,66.737495,5449800
2019-04-05,74.349998,75.080002,74.349998,75.029999,67.347893,5346200
2019-04-08,74.470001,75.300003,74.470001,75.199997,67.500465,5140400
2019-04-09,74.870003,75.230003,74.800003,75.120003,67.428673,4905800
2019-04-10,75.209999,75.82,75.209999,75.480003,67.751808,6066300
2019-04-11,75.75,76.07,75.650002,75.870003,68.101883,6042600
2019-04-12,76.099998,76.949997,76.07,76.650002,68.801994,5194800
2019-04-15,76.669998,76.699997,76.080002,76.160004,68.362167,7632200
2019-04-16,76.480003,76.559998,75.360001,75.699997,67.949272,8336600
2019-04-17,75.610001,75.959999,74.800003,75.120003,67.428673,9439000
2019-04-18,75.480003,76.260002,75.209999,76.059998,68.272408,6607800
2019-04-22,75.709999,76.059998,75.209999,75.400002,67.679993,4883100
2019-04-23,75.480003,76.059998,75.410004,75.989998,68.209579,5273900
2019-04-24,76.050003,76.879997,75.910004,76.389999,68.568642,9347300
2019-04-25,76.110001,77.230003,75.949997,77.110001,69.21489,11084500
2019-04-26,76.949997,77.519997,75.059998,77.449997,69.520088,12550500
2019-04-29,77.300003,77.669998,76.589996,76.910004,69.03537,5426800
2019-04-30,77.0,77.790001,76.690002,77.68,69.72654,7384400
2019-05-01,77.669998,78.150002,77.370003,77.519997,69.582932,6678000
2019-05-02,77.660004,77.760002,76.75,77.470001,69.538055,6247500
2019-05-03,77.589996,78.400002,77.339996,78.050003,70.058685,4967900
2019-05-06,77.199997,78.080002,77.019997,78.059998,70.067627,5607500
2019-05-07,77.57,78.739998,77.419998,77.959999,69.977875,8115800
2019-05-08,77.580002,78.639999,77.120003,78.050003,70.383698,7799900
2019-05-09,77.580002,78.230003,77.349998,77.900002,70.248398,7326600
2019-05-10,77.629997,78.800003,77.160004,78.419998,70.717331,6448600
2019-05-13,77.25,77.779999,76.080002,76.68,69.148247,9778500
2019-05-14,76.75,77.739998,76.68,77.059998,69.490929,6870900
2019-05-15,76.690002,77.940002,76.529999,77.760002,70.122169,5415500
2019-05-16,77.660004,79.239998,77.57,78.900002,71.150177,6941800
2019-05-17,78.519997,79.650002,78.370003,78.910004,71.159195,7379900
2019-05-20,78.300003,78.419998,76.57,76.660004,69.130211,11475000
2019-05-21,77.050003,77.849998,76.75,77.529999,69.914749,5808500
2019-05-22,77.199997,77.720001,76.910004,77.25,69.662254,5602300
2019-05-23,76.879997,76.940002,75.690002,76.410004,68.904762,9213200
2019-05-24,76.830002,77.059998,75.970001,76.150002,68.670303,5627600
2019-05-28,76.360001,76.68,75.32,75.699997,68.264488,16205200
2019-05-29,75.330002,75.489998,74.330002,75.279999,67.885757,10511600
2019-05-30,75.650002,76.43,75.629997,76.169998,68.688347,7178400
2019-05-31,75.599998,76.32,75.379997,76.059998,68.589142,7625700
2019-06-03,76.120003,76.529999,75.650002,76.220001,68.733437,8122200
2019-06-04,76.769997,78.760002,76.660004,78.519997,70.80751,11685000
2019-06-05,78.790001,79.970001,78.660004,79.959999,72.106064,7437100
2019-06-06,80.029999,81.629997,79.900002,81.400002,73.404633,10457200
2019-06-07,81.599998,83.330002,81.510002,82.480003,74.378548,11278800
2019-06-10,82.849998,82.860001,81.379997,81.93,73.882568,8102800
2019-06-11,82.300003,82.860001,81.849998,82.370003,74.279366,6226400
2019-06-12,82.589996,83.669998,82.32,82.93,74.784332,6088800
2019-06-13,83.330002,84.050003,83.019997,83.349998,75.163101,7156800
2019-06-14,83.540001,84.610001,83.389999,84.239998,75.965668,9226500
2019-06-17,84.650002,84.690002,82.889999,83.019997,74.865494,9313700
2019-06-18,83.550003,84.110001,82.889999,82.919998,74.775322,10582600
2019-06-19,83.080002,83.919998,82.080002,83.809998,75.577904,5401400
2019-06-20,84.410004,84.830002,83.830002,84.690002,76.371468,5215800
2019-06-21,84.43,84.769997,83.809998,83.82,75.586937,12610000
2019-06-24,84.080002,84.559998,83.610001,83.650002,75.433632,6692500
2019-06-25,84.199997,85.199997,83.959999,84.25,75.974686,7312300
2019-06-26,84.300003,84.300003,83.18,83.379997,75.190147,7576400
2019-06-27,83.550003,83.889999,83.209999,83.559998,75.352463,6084200
2019-06-28,83.559998,83.959999,83.32,83.830002,75.595955,6735300
2019-07-01,84.620003,84.959999,84.029999,84.550003,76.245239,7935100
2019-07-02,84.739998,85.589996,84.519997,85.510002,77.110939,6205800
2019-07-03,86.040001,87.82,85.980003,87.790001,79.166969,7818600
2019-07-05,87.5,87.889999,86.879997,87.790001,79.166969,5733100
2019-07-08,87.599998,87.949997,87.18,87.440002,78.851357,6359500
2019-07-09,87.290001,87.650002,86.889999,87.230003,78.662018,5355400
2019-07-10,87.419998,88.540001,87.419998,88.379997,79.69902,5293000
2019-07-11,88.660004,89.290001,88.269997,89.07,80.321274,6191400
2019-07-12,89.279999,89.82,88.849998,89.769997,80.952499,5628000
2019-07-15,89.870003,90.339996,89.660004,90.160004,81.304207,6061300
2019-07-16,90.220001,90.480003,89.589996,90.080002,81.232071,5591900
2019-07-17,90.080002,90.379997,89.730003,90.25,81.385361,4635900
2019-07-18,90.330002,91.540001,89.949997,91.5,82.512589,6470200
2019-07-19,91.410004,91.610001,90.230003,90.300003,81.430435,10804800
2019-07-22,90.519997,91.18,90.050003,90.919998,81.98954,5636600
2019-07-23,91.25,91.360001,89.169998,90.110001,81.259109,7609200
2019-07-24,89.900002,90.75,89.68,90.650002,81.746078,5388100
2019-07-25,91.489998,91.550003,90.470001,90.980003,82.043648,8106300
2019-07-26,96.400002,99.720001,95.209999,99.110001,89.375084,20846500
2019-07-29,98.050003,98.940002,97.209999,98.019997,88.392151,11184500
2019-07-30,97.5,98.279999,96.519997,96.650002,87.156723,7248300
2019-07-31,96.650002,96.650002,93.5,94.690002,85.389252,9912100
2019-08-01,95.0,97.580002,94.580002,95.379997,86.011459,8342300
2019-08-02,95.0,96.040001,94.800003,95.510002,86.128723,6381700
2019-08-05,94.510002,95.519997,93.029999,93.699997,84.49649,8917400
2019-08-06,94.309998,95.709999,93.800003,95.339996,85.975403,7438000
2019-08-07,94.599998,95.699997,94.169998,95.220001,86.192665,6414000
2019-08-08,95.230003,96.410004,94.440002,96.269997,87.143097,7423600
2019-08-09,96.150002,96.839996,95.419998,96.300003,87.170258,5209200
2019-08-12,95.779999,96.019997,94.300003,94.910004,85.912025,5513800
2019-08-13,94.519997,96.669998,94.209999,96.629997,87.468964,8915600
2019-08-14,95.910004,97.019997,94.870003,94.919998,85.921074,9989500
2019-08-15,95.5,96.269997,94.610001,95.529999,86.473251,5559400
2019-08-16,96.290001,96.830002,95.849998,96.519997,87.369392,4852200
2019-08-19,97.230003,97.410004,96.220001,96.660004,87.496132,5324900
2019-08-20,96.349998,97.120003,95.589996,95.629997,86.563782,6809100
2019-08-21,96.269997,96.650002,95.730003,96.32,87.18837,4740500
2019-08-22,96.589996,96.849998,95.699997,96.489998,87.342232,5146200
2019-08-23,96.410004,97.099998,94.389999,94.699997,85.721947,8076600
2019-08-26,95.379997,96.5,95.0,96.5,87.351303,5802600
2019-08-27,96.699997,97.099998,96.029999,96.089996,86.980171,6539800
2019-08-28,96.230003,97.209999,96.0,97.07,87.867249,4948800
2019-08-29,97.849998,98.07,97.059998,97.699997,88.437531,4514300
2019-08-30,98.139999,98.139999,96.110001,96.559998,87.405602,5209500
2019-09-03,96.419998,97.209999,96.050003,96.769997,87.59568,5150700
2019-09-04,94.480003,96.330002,93.029999,96.110001,86.998268,12937000
2019-09-05,96.540001,96.959999,95.169998,95.559998,86.500412,5514400
2019-09-06,95.75,96.339996,95.510002,95.739998,86.663338,3991800
2019-09-09,95.800003,95.93,93.739998,94.160004,85.233124,6523300
2019-09-10,93.809998,93.879997,89.300003,90.349998,81.784355,12490900
2019-09-11,90.18,91.449997,89.610001,90.980003,82.354622,8406600
2019-09-12,92.160004,93.32,91.769997,92.059998,83.33223,6862200
2019-09-13,92.150002,92.150002,90.32,90.480003,81.902016,6972300
2019-09-16,90.019997,90.449997,89.379997,89.419998,80.942513,6339200
2019-09-17,89.669998,91.459999,89.650002,90.75,82.146416,6493200
2019-09-18,90.980003,91.360001,90.059998,90.959999,82.336533,4510700
2019-09-19,90.989998,92.099998,90.300003,91.559998,82.879631,4843600
2019-09-20,91.610001,92.080002,90.059998,90.07,81.530907,10913800
2019-09-23,90.32,91.160004,89.93,90.809998,82.200737,4532400
2019-09-24,91.599998,91.769997,89.510002,89.919998,81.395103,5662600
2019-09-25,89.940002,90.610001,89.019997,90.349998,81.784355,4764000
2019-09-26,90.839996,91.150002,89.5,89.800003,81.286491,5026400
2019-09-27,90.300003,90.300003,87.790001,88.370003,79.992058,5987700
2019-09-30,88.410004,88.559998,87.610001,88.419998,80.037315,6588300
2019-10-01,88.629997,88.889999,86.449997,86.510002,78.308411,6719400
2019-10-02,85.949997,86.010002,84.160004,84.32,76.326027,9858200
2019-10-03,84.300003,84.910004,83.610001,84.669998,76.642838,5989000
2019-10-04,84.900002,85.970001,84.75,85.919998,77.77433,5869000
2019-10-07,85.709999,86.160004,85.489998,85.849998,77.710976,4382900
2019-10-08,85.489998,86.330002,84.690002,84.910004,76.860077,6100400
2019-10-09,85.370003,86.169998,85.279999,85.849998,77.710976,4427200
2019-10-10,85.910004,86.07,85.379997,85.959999,77.810539,3986000
2019-10-11,87.019997,87.25,86.260002,86.360001,78.17263,5611000
2019-10-14,86.5,87.68,86.400002,86.620003,78.407974,4881000
2019-10-15,87.0,87.25,85.760002,86.449997,78.254089,4695100
2019-10-16,86.529999,86.830002,86.050003,86.709999,78.489441,3698700
2019-10-17,86.879997,87.019997,86.160004,86.290001,78.109238,4359400
2019-10-18,86.349998,86.75,85.519997,86.029999,77.873909,4631200
2019-10-21,86.0,86.239998,85.080002,85.349998,77.258369,4861200
2019-10-22,85.230003,85.349998,83.389999,83.459999,75.547539,5767500
2019-10-23,84.309998,84.410004,82.129997,82.739998,74.895821,7136200
2019-10-24,82.800003,83.529999,82.660004,83.18,75.29409,4591100
2019-10-25,83.209999,83.57,82.629997,83.379997,75.475136,5235300
2019-10-28,84.470001,84.980003,83.360001,83.599998,75.674301,6653400
2019-10-29,83.809998,84.629997,83.639999,84.129997,76.154045,5699100
2019-10-30,84.610001,84.699997,83.32,84.190002,76.208344,8731300
2019-10-31,86.709999,87.220001,83.279999,84.559998,76.543274,14008800
2019-11-01,84.790001,85.309998,82.610001,83.209999,75.321259,10658500
2019-11-04,83.300003,83.440002,81.900002,82.370003,74.560905,8271200
2019-11-05,82.339996,82.339996,81.029999,81.889999,74.126389,7054400
2019-11-06,82.080002,83.370003,82.0,82.989998,75.122108,6365300
2019-11-07,83.059998,83.290001,81.839996,81.949997,74.18071,7221400
2019-11-08,82.190002,82.639999,81.449997,81.769997,74.017784,7054800
2019-11-11,81.75,82.529999,81.370003,82.43,74.615196,5828200
2019-11-12,82.690002,83.980003,82.610001,83.32,75.797844,8551400
2019-11-13,83.290001,84.290001,83.199997,83.940002,76.361862,7407900
2019-11-14,84.099998,84.519997,83.800003,84.379997,76.762123,5285100
2019-11-15,84.68,84.940002,83.57,84.209999,76.607483,7533000
2019-11-18,83.919998,84.110001,83.25,84.019997,76.434639,6432200
2019-11-19,84.059998,84.279999,83.57,83.660004,76.10714,6008400
2019-11-20,83.540001,84.489998,82.980003,83.599998,76.052574,6248700
2019-11-21,83.75,84.040001,81.760002,82.300003,74.869934,8300500
2019-11-22,82.690002,83.389999,82.660004,83.019997,75.524902,6080400
2019-11-25,83.160004,84.0,82.93,83.75,76.189034,5450400
2019-11-26,84.129997,84.650002,84.0,84.559998,76.925896,7651500
2019-11-27,84.849998,85.809998,84.419998,85.769997,78.026657,7502400
2019-11-29,85.910004,86.730003,85.25,85.43,77.717339,3857000
2019-12-02,85.379997,85.769997,83.82,84.57,76.934982,6425800
2019-12-03,84.029999,85.0,83.82,84.82,77.162422,6049800
2019-12-04,85.129997,85.540001,84.699997,85.400002,77.690056,5940300
2019-12-05,85.440002,85.480003,84.32,84.449997,76.825821,5170800
2019-12-06,85.029999,86.529999,85.029999,86.32,78.527023,8499800
2019-12-09,86.309998,86.629997,85.959999,86.279999,78.490601,7164700
2019-12-10,86.5,87.470001,85.910004,86.040001,78.27227,7944800
2019-12-11,86.260002,86.870003,85.849998,86.589996,78.772621,4921900
2019-12-12,88.0,88.889999,87.540001,88.209999,80.246376,10282100
2019-12-13,88.019997,88.790001,87.580002,88.669998,80.664833,6714100
2019-12-16,89.139999,89.300003,88.43,88.779999,80.764908,6705600
2019-12-17,88.870003,88.970001,87.470001,88.129997,80.173607,7296900
2019-12-18,88.389999,88.849998,87.82,87.989998,80.046242,5859200
2019-12-19,87.830002,88.589996,87.580002,88.519997,80.528366,6022100
2019-12-20,88.790001,89.0,87.889999,88.459999,80.473793,14271500
2019-12-23,88.620003,88.849998,88.18,88.230003,80.26458,4349700
2019-12-24,88.199997,88.599998,88.0,88.519997,80.528366,1847800
2019-12-26,88.730003,88.760002,87.790001,88.080002,80.128098,4177700
2019-12-27,88.110001,88.459999,87.690002,88.129997,80.173607,4129300
2019-12-30,88.010002,88.199997,87.059998,87.440002,79.545868,4655600
2019-12-31,87.440002,87.989998,87.309998,87.919998,79.982544,4115600
2020-01-02,88.120003,89.349998,88.050003,89.349998,81.28344,6473800
2020-01-03,88.660004,89.099998,88.099998,88.830002,80.810394,4874100
2020-01-06,88.110001,88.410004,87.470001,88.129997,80.173607,5409800
2020-01-07,87.959999,88.029999,87.129997,87.860001,79.927963,6514700
2020-01-08,87.940002,89.349998,87.779999,88.879997,80.855873,7296300
2020-01-09,90.25,91.160004,90.07,90.529999,82.356911,9443500
2020-01-10,90.800003,90.889999,89.629997,90.160004,82.020325,7097900
2020-01-13,90.620003,91.720001,90.209999,91.080002,82.857262,7382500
2020-01-14,91.190002,91.440002,90.860001,90.989998,82.775391,5855200
2020-01-15,91.0,92.059998,91.0,91.540001,83.275742,6145300
2020-01-16,91.989998,92.610001,91.629997,92.580002,84.22184,5180300
2020-01-17,92.93,93.75,92.809998,93.620003,85.167953,6962800
2020-01-21,92.830002,93.599998,92.190002,92.529999,84.176353,7094600
2020-01-22,93.139999,93.75,92.470001,92.529999,84.176353,6157400
2020-01-23,91.919998,93.849998,90.739998,93.75,85.286217,6100600
2020-01-24,94.0,94.129997,91.339996,92.029999,83.721481,7815500
2020-01-27,88.629997,89.449997,87.550003,88.730003,80.719437,11066500
2020-01-28,89.050003,89.190002,87.720001,88.599998,80.601166,11922400
2020-01-29,88.150002,88.440002,85.599998,86.720001,78.890862,17678700
2020-01-30,85.449997,86.589996,84.690002,85.839996,78.090324,12224900
2020-01-31,85.790001,85.989998,84.519997,84.830002,77.171516,11693900
2020-02-03,85.07,86.790001,85.07,86.010002,78.244987,9090600
2020-02-04,87.139999,89.0,86.620003,88.379997,80.401016,9997100
2020-02-05,88.879997,89.199997,86.629997,87.559998,80.026291,9982700
2020-02-06,87.650002,87.699997,86.150002,86.150002,78.73761,8901400
2020-02-07,85.760002,86.620003,85.32,86.419998,78.984367,8073900
2020-02-10,86.43,87.620003,86.169998,87.529999,79.998871,7289300
2020-02-11,87.860001,88.230003,87.349998,87.510002,79.980598,5098500
2020-02-12,87.709999,89.099998,87.389999,88.57,80.949387,7747800
2020-02-13,88.5,90.510002,88.260002,89.93,82.192375,8576600
2020-02-14,90.18,90.410004,88.989998,89.279999,81.598305,5686900
2020-02-18,89.370003,89.470001,88.290001,89.230003,81.552612,5288800
2020-02-19,89.489998,90.440002,89.300003,90.139999,82.384308,5210800
2020-02-20,89.730003,90.25,87.730003,88.599998,80.976807,5969200
2020-02-21,88.0,88.389999,87.0,87.360001,79.843513,5800500
2020-02-24,84.529999,86.050003,84.260002,84.519997,77.247864,8313600
2020-02-25,85.019997,85.349998,81.669998,82.190002,75.118324,9404000
2020-02-26,82.599998,83.239998,80.639999,80.669998,73.729103,10541500
2020-02-27,78.830002,80.870003,77.360001,78.290001,71.553902,17120800
2020-02-28,76.169998,78.809998,75.720001,78.43,71.681824,19108600
2020-03-02,77.919998,82.410004,77.660004,82.379997,75.291977,14258700
2020-03-03,82.300003,82.620003,78.110001,78.599998,71.837212,12395900
2020-03-04,79.290001,80.199997,77.879997,79.669998,72.815147,10999600
2020-03-05,77.900002,77.900002,75.279999,76.190002,69.634575,12545300
2020-03-06,73.459999,75.709999,72.050003,75.339996,68.857704,18080100
2020-03-09,70.580002,74.029999,70.080002,70.830002,64.735756,15930300
2020-03-10,72.559998,74.949997,70.029999,74.870003,68.428131,18414000
2020-03-11,72.830002,74.269997,67.400002,68.300003,62.423435,17138000
2020-03-12,62.950001,66.790001,61.459999,62.099998,56.756889,25170600
2020-03-13,65.650002,70.18,63.509998,69.919998,63.904045,19247200
2020-03-16,60.630001,63.950001,58.110001,58.59,53.548889,23354300
2020-03-17,59.549999,59.619999,53.610001,58.98,53.905327,25045200
2020-03-18,55.549999,57.650002,50.02,56.330002,51.483334,28770600
2020-03-19,56.23,63.360001,53.549999,61.41,56.126255,25167400
2020-03-20,62.299999,65.68,57.91,58.029999,53.037067,28420600
2020-03-23,57.23,57.439999,54.0,56.549999,51.68441,24905800
2020-03-24,62.610001,65.160004,61.0,64.879997,59.297688,28286200
2020-03-25,66.830002,69.639999,63.490002,65.809998,60.147675,22977200
2020-03-26,66.709999,71.580002,66.25,69.900002,63.885773,20997500
2020-03-27,66.68,68.25,64.82,66.339996,60.632069,18950500
2020-03-30,66.559998,68.220001,64.580002,67.860001,62.021305,14199700
2020-03-31,67.18,68.32,65.309998,65.739998,60.083698,20109800
2020-04-01,63.0,64.760002,61.580002,62.619999,57.232147,12880400
2020-04-02,65.75,68.699997,62.91,65.0,59.407364,18175000
2020-04-03,64.470001,64.75,60.900002,63.049999,57.625149,14676500
2020-04-06,66.269997,68.339996,64.410004,67.790001,61.957321,18010800
2020-04-07,71.57,72.480003,68.330002,68.709999,62.798161,13799400
2020-04-08,69.580002,71.919998,68.540001,71.57,65.412079,10417600
2020-04-09,71.199997,74.260002,70.139999,73.879997,67.523323,19748100
2020-04-13,73.519997,73.599998,70.349998,71.760002,65.585732,11191800
2020-04-14,73.690002,74.330002,72.660004,73.669998,67.33139,10912000
2020-04-15,72.010002,73.18,70.709999,72.550003,66.30777,10642500
2020-04-16,73.110001,73.760002,71.349998,73.510002,67.185165,11946800
2020-04-17,76.620003,77.389999,74.970001,77.099998,70.466278,14268400
2020-04-20,76.019997,76.980003,75.080002,75.32,68.839432,9684700
2020-04-21,73.400002,73.959999,71.739998,72.720001,66.463142,10345800
2020-04-22,74.550003,78.059998,74.43,77.449997,70.786156,11347000
2020-04-23,77.330002,77.669998,74.260002,75.150002,68.684067,15513400
2020-04-24,75.75,76.029999,74.209999,75.580002,69.077057,8456000
2020-04-27,76.68,78.040001,76.540001,77.739998,71.051208,8258500
2020-04-28,78.669998,79.610001,76.959999,78.690002,71.919479,12801400
2020-04-29,78.18,78.75,76.720001,76.860001,70.246925,24575500
2020-04-30,76.830002,77.639999,75.190002,76.730003,70.128113,15186000
2020-05-01,74.900002,75.879997,73.209999,73.790001,67.441078,11216700
2020-05-04,72.580002,72.620003,71.260002,71.889999,65.704544,12921800
2020-05-05,74.959999,75.080002,72.889999,72.900002,66.627647,12976000
2020-05-06,73.769997,74.849998,72.860001,72.959999,66.68248,12740900
2020-05-07,73.809998,76.029999,73.370003,76.0,69.853462,13360500
2020-05-08,77.25,77.93,75.760002,77.870003,71.572227,11917200
2020-05-11,76.620003,77.18,75.800003,75.870003,69.733978,9004500
2020-05-12,76.0,76.730003,74.339996,74.349998,68.336899,8549900
2020-05-13,74.459999,75.75,72.919998,73.620003,67.66597,11532700
2020-05-14,72.32,74.290001,70.650002,74.190002,68.18985,11932300
2020-05-15,72.809998,74.639999,72.669998,74.160004,68.162285,9489100
2020-05-18,76.860001,77.5,76.199997,76.230003,70.064873,8903200
2020-05-19,76.400002,77.220001,75.760002,75.860001,69.724785,6484900
2020-05-20,77.230003,77.839996,76.519997,77.760002,71.47113,7790500
2020-05-21,78.599998,79.379997,77.889999,78.050003,71.737679,10312600
2020-05-22,77.900002,78.050003,76.519997,77.620003,71.342445,7653300
2020-05-26,79.599998,79.919998,77.580002,77.760002,71.47113,8422200
2020-05-27,78.980003,78.980003,77.389999,78.599998,72.243195,8245300
2020-05-28,78.639999,80.059998,77.93,78.540001,72.188042,8331400
2020-05-29,78.620003,78.639999,77.260002,77.989998,71.682533,10043600
2020-06-01,77.660004,78.650002,76.769997,78.32,71.98584,7922000
2020-06-02,77.970001,78.260002,76.790001,77.779999,71.489517,9521000
2020-06-03,78.449997,79.949997,78.300003,79.580002,73.143951,9956700
2020-06-04,79.309998,80.169998,78.470001,78.739998,72.371864,7667600
2020-06-05,80.330002,82.330002,79.970001,82.139999,75.496887,12030800
2020-06-08,83.080002,83.620003,82.18,83.559998,76.80204,10229600
2020-06-09,82.620003,83.220001,81.760002,82.370003,75.70829,7999800
2020-06-10,79.879997,80.029999,78.199997,79.010002,72.620033,19683800
2020-06-11,75.75,76.790001,72.150002,72.57,66.700867,26422200
2020-06-12,75.0,76.720001,73.809998,76.379997,70.202736,18529800
2020-06-15,74.300003,77.910004,74.080002,76.959999,70.735825,14644700
2020-06-16,78.790001,78.940002,76.389999,77.839996,71.544647,10890100
2020-06-17,78.07,78.290001,76.68,77.099998,70.864502,6906700
2020-06-18,76.720001,76.790001,75.800003,76.309998,70.13839,8486000
2020-06-19,77.029999,77.379997,74.879997,75.400002,69.301994,12538600
2020-06-22,74.900002,75.650002,73.919998,75.400002,69.301994,8238600
2020-06-23,76.330002,76.370003,75.07,75.489998,69.384705,8076600
2020-06-24,74.900002,74.919998,72.0,73.639999,67.684341,12306400
2020-06-25,73.220001,74.110001,72.169998,73.849998,67.87735,8624800
2020-06-26,73.629997,73.769997,71.25,71.57,65.781746,17627800
2020-06-29,71.410004,73.5,71.059998,73.480003,67.537277,8653000
2020-06-30,73.580002,73.879997,72.809998,73.589996,67.638367,11324000
2020-07-01,74.0,74.690002,73.379997,74.029999,68.042786,6750000
2020-07-02,75.040001,75.089996,73.639999,73.779999,67.813011,6544400
2020-07-06,74.93,75.480003,74.160004,75.440002,69.338768,7235300
2020-07-07,75.129997,75.230003,74.0,74.25,68.245003,7515100
2020-07-08,74.07,74.5,73.330002,74.139999,68.143898,7346200
2020-07-09,73.730003,74.220001,71.93,73.57,67.619987,9618200
2020-07-10,73.0,74.559998,72.739998,74.290001,68.281761,7524200
2020-07-13,74.559998,74.839996,72.489998,72.650002,66.774391,9464500
2020-07-14,72.0,72.970001,71.82,72.730003,66.847939,8780900
2020-07-15,74.459999,75.809998,73.959999,75.610001,69.494995,10300700
2020-07-16,74.900002,75.139999,73.68,74.389999,68.373672,6649300
2020-07-17,74.43,74.550003,73.209999,74.160004,68.162285,6087500
2020-07-20,74.160004,75.220001,73.629997,74.959999,68.89756,8832700
2020-07-21,75.779999,76.800003,75.269997,75.440002,69.338768,10637500
2020-07-22,75.519997,77.330002,75.120003,77.239998,70.993179,9213100
2020-07-23,76.879997,77.07,74.900002,75.360001,69.265213,7795100
2020-07-24,75.279999,76.0,75.110001,75.779999,69.651253,5673400
2020-07-27,75.889999,76.709999,75.540001,76.459999,70.276268,6771100
2020-07-28,76.300003,76.389999,74.559998,74.639999,68.603462,12273400
2020-07-29,77.559998,78.489998,76.900002,77.419998,71.158607,15261100
2020-07-30,76.629997,76.980003,75.400002,76.639999,70.441696,7889800
2020-07-31,76.239998,76.540001,75.480003,76.529999,70.340607,7423800
2020-08-03,76.480003,76.599998,75.440002,75.5,69.393921,7138300
2020-08-04,75.370003,75.489998,74.760002,75.129997,69.053818,12792400
2020-08-05,75.349998,75.989998,75.330002,75.779999,69.651253,7780800
2020-08-06,75.199997,75.919998,74.940002,75.660004,69.919243,6764800
2020-08-07,75.480003,75.93,75.209999,75.790001,70.039398,6569300
2020-08-10,75.82,77.669998,75.809998,77.470001,71.591919,6604300
2020-08-11,78.269997,79.980003,78.0,78.870003,72.885681,10238500
2020-08-12,79.589996,79.690002,78.669998,79.290001,73.273834,5378000
2020-08-13,78.919998,79.639999,78.839996,79.019997,73.024315,4383400
2020-08-14,78.540001,78.93,78.019997,78.370003,72.42363,3771300
2020-08-17,78.599998,78.959999,78.120003,78.949997,72.95961,5360400
2020-08-18,79.150002,79.360001,78.349998,78.989998,72.996582,5272700
2020-08-19,79.18,79.389999,77.43,77.629997,71.739784,6840600
2020-08-20,77.029999,77.650002,76.459999,77.220001,71.360901,5099500
2020-08-21,76.940002,77.269997,76.690002,77.07,71.222267,5594100
2020-08-24,77.709999,79.139999,77.25,78.68,72.710106,5867400
2020-08-25,80.059998,83.07,79.790001,82.720001,76.443581,17659500
2020-08-26,82.419998,82.75,81.879997,82.410004,76.157082,7934300
2020-08-27,82.75,83.639999,82.5,83.410004,77.08123,9099200
2020-08-28,83.790001,85.290001,83.43,85.0,78.550575,9303900
2020-08-31,84.629997,85.360001,84.029999,84.470001,78.060791,6401600
2020-09-01,84.699997,86.089996,84.230003,86.050003,79.520897,8166100
2020-09-02,86.510002,88.75,86.290001,88.349998,81.646385,11378900
2020-09-03,88.599998,88.980003,85.690002,86.480003,79.918297,11036600
2020-09-04,87.089996,87.779999,85.309998,86.269997,79.724205,10349400
2020-09-08,85.269997,87.580002,84.769997,85.410004,78.929466,11083100
2020-09-09,85.93,86.830002,84.459999,85.860001,79.345314,6928700
2020-09-10,85.800003,87.07,84.529999,84.879997,78.439674,7552000
2020-09-11,84.949997,85.849998,84.150002,85.269997,78.800087,7103300
2020-09-14,85.75,87.059998,85.639999,86.629997,80.056892,5535800
2020-09-15,87.18,88.25,87.169998,87.709999,81.054962,8361900
2020-09-16,88.0,89.43,87.75,88.379997,81.67411,7146400
2020-09-17,87.050003,87.32,85.360001,86.75,80.167786,7386600
2020-09-18,86.809998,87.239998,84.599998,84.949997,78.504364,10113400
2020-09-21,82.860001,83.949997,81.75,83.889999,77.524788,7188800
2020-09-22,84.050003,84.389999,83.18,83.949997,77.580231,4465000
2020-09-23,84.379997,84.900002,82.82,82.989998,76.693085,6414700
2020-09-24,82.629997,84.139999,81.919998,83.040001,76.739273,4881500
2020-09-25,82.529999,84.690002,82.220001,84.300003,77.903687,5981500
2020-09-28,85.519997,86.239998,84.989998,86.07,79.539383,5976200
2020-09-29,86.25,86.25,84.629997,84.800003,78.365738,4064000
2020-09-30,86.629997,87.160004,85.470001,85.919998,79.400764,10134400
2020-10-01,87.040001,87.449997,86.199997,86.739998,80.158531,7241200
2020-10-02,85.150002,87.129997,85.089996,86.57,80.001442,5602300
2020-10-05,87.269997,88.68,87.199997,88.470001,81.757286,7004800
2020-10-06,88.650002,89.279999,86.800003,87.010002,80.408066,7951100
2020-10-07,87.82,88.980003,87.440002,88.449997,81.738815,5179300
2020-10-08,88.459999,89.610001,88.410004,89.529999,82.736847,4958800
2020-10-09,89.800003,90.330002,89.580002,90.010002,83.180443,6197700
2020-10-12,90.459999,91.099998,89.93,90.779999,83.892006,5909100
2020-10-13,90.580002,90.849998,89.769997,90.160004,83.319061,5732000
2020-10-14,90.169998,90.599998,88.559998,89.309998,82.533531,4760700
2020-10-15,88.160004,88.870003,87.669998,88.830002,82.089973,5002200
2020-10-16,89.389999,89.629997,88.440002,88.519997,81.803482,4721300
2020-10-19,88.699997,89.57,87.360001,87.599998,80.953293,5426600
2020-10-20,88.68,89.720001,88.040001,88.510002,81.794235,4939700
2020-10-21,88.379997,89.160004,88.190002,88.269997,81.572456,4119200
2020-10-22,88.019997,89.379997,87.699997,89.360001,82.57975,4257800
2020-10-23,89.800003,90.959999,89.440002,90.800003,83.910492,7811500
2020-10-26,90.029999,91.129997,88.650002,89.660004,82.857002,7756400
2020-10-27,89.480003,90.349998,89.169998,90.050003,83.217407,8027500
2020-10-28,88.650002,88.949997,86.610001,87.169998,80.555923,12738800
2020-10-29,87.169998,89.110001,86.610001,88.300003,81.600197,8440000
2020-10-30,87.75,88.389999,85.629997,86.959999,80.361855,11400700
2020-11-02,87.540001,87.769997,85.449997,85.970001,79.446968,8904900
2020-11-03,86.779999,89.059998,86.18,88.389999,81.683357,6910400
2020-11-04,88.900002,91.290001,88.739998,89.790001,82.977127,10509400
2020-11-05,90.690002,91.160004,89.900002,90.620003,83.744156,6169700
2020-11-06,90.150002,91.199997,89.779999,90.650002,83.771896,6626100
2020-11-09,97.32,97.650002,95.639999,95.879997,88.605049,16225800
2020-11-10,93.739998,95.269997,93.139999,93.919998,87.203041,10474700
2020-11-11,94.110001,95.830002,94.019997,95.040001,88.242935,8296500
2020-11-12,94.660004,94.760002,92.660004,93.529999,86.840927,7058400
2020-11-13,94.379997,95.589996,93.699997,95.559998,88.725754,5516100
2020-11-16,96.790001,97.809998,96.019997,97.779999,90.786964,9371300
2020-11-17,97.209999,98.779999,96.809998,98.599998,91.548347,8722300
2020-11-18,98.629997,99.330002,97.910004,97.910004,90.907684,6039500
2020-11-19,97.239998,97.919998,96.860001,97.760002,90.76841,4252300
2020-11-20,97.419998,97.540001,96.949997,97.010002,90.07206,4609700
2020-11-23,97.620003,97.860001,96.419998,96.879997,89.951355,4803200
2020-11-24,97.510002,98.720001,97.400002,98.300003,91.269791,6319900
2020-11-25,98.5,98.540001,97.940002,98.199997,91.176941,4027100
2020-11-27,98.480003,98.980003,98.279999,98.660004,91.604065,2169700
2020-11-30,98.199997,98.290001,96.959999,98.019997,91.009796,5197300
2020-12-01,99.0,99.260002,98.25,98.82,91.752602,4970000
2020-12-02,98.510002,99.040001,98.209999,98.910004,91.836166,3377900
2020-12-03,99.019997,101.0,98.970001,100.110001,92.950356,6264100
2020-12-04,101.349998,102.940002,101.07,102.279999,94.965164,6952700
2020-12-07,102.010002,102.220001,100.690002,101.410004,94.157372,4514800
2020-12-08,100.370003,101.57,100.010002,101.209999,93.97168,3911300
2020-12-09,101.940002,102.209999,100.099998,100.400002,93.219604,6629900
2020-12-10,103.510002,106.089996,102.75,105.389999,97.852745,12939200
2020-12-11,104.410004,104.779999,102.330002,103.0,95.633644,6262600
2020-12-14,103.830002,104.709999,103.25,103.32,95.930763,5156200
2020-12-15,104.239998,104.860001,103.779999,104.18,96.729263,5195200
2020-12-16,104.099998,104.800003,102.720001,103.269997,95.884331,6409300
2020-12-17,103.550003,104.040001,102.610001,103.209999,95.828629,4535700
2020-12-18,103.330002,104.110001,102.949997,103.279999,95.893616,10215000
2020-12-21,101.220001,103.150002,100.019997,102.940002,95.57795,7175900
2020-12-22,102.120003,103.169998,101.889999,102.410004,95.085846,4302700
2020-12-23,102.290001,102.690002,101.970001,102.059998,94.760895,3817300
2020-12-24,102.300003,102.360001,101.68,102.010002,94.71447,1949200
2020-12-28,102.919998,104.379997,102.309998,104.339996,96.877823,5055200
2020-12-29,104.889999,105.779999,104.470001,105.629997,98.075569,4780900
2020-12-30,105.989998,106.620003,105.779999,105.970001,98.391251,3654100
2020-12-31,106.0,107.139999,105.620003,106.980003,99.329025,3566300
2021-01-04,107.660004,107.75,102.139999,103.099998,95.726501,8041500
2021-01-05,102.919998,104.260002,102.800003,103.440002,96.042191,5721900
2021-01-06,102.989998,105.209999,102.910004,104.190002,96.738548,5017200
2021-01-07,104.489998,104.639999,102.949997,103.349998,95.958626,5057000
2021-01-08,103.860001,105.760002,103.419998,105.669998,98.112717,5869700
2021-01-11,105.099998,105.639999,104.269997,104.599998,97.119225,4257400
2021-01-12,104.010002,104.32,102.309998,102.82,95.46653,4332600
2021-01-13,102.32,103.379997,101.489998,102.889999,95.531525,4804500
2021-01-14,103.800003,104.190002,101.709999,101.82,94.538048,4528300
2021-01-15,101.379997,102.690002,101.209999,102.330002,95.011574,5522900
2021-01-19,102.800003,103.599998,101.339996,102.540001,95.206551,6519600
2021-01-20,102.410004,105.849998,102.199997,105.459999,97.917725,5844300
2021-01-21,105.459999,105.489998,104.449997,104.580002,97.100655,5731500
2021-01-22,104.160004,104.470001,103.059998,103.910004,96.478592,5231600
2021-01-25,103.75,103.949997,102.169998,103.449997,96.05146,5009000
2021-01-26,103.400002,105.209999,103.239998,104.690002,97.202789,7195300
2021-01-27,101.480003,101.779999,96.730003,97.870003,90.870552,18139500
2021-01-28,98.940002,100.529999,98.099998,98.150002,91.130524,8868200
2021-01-29,97.389999,97.790001,95.919998,96.809998,89.88636,8203000
2021-02-01,96.989998,99.620003,96.919998,98.580002,91.529785,7206300
2021-02-02,99.050003,102.480003,98.779999,101.650002,94.380203,6917700
2021-02-03,101.25,102.650002,100.809998,101.019997,93.795273,3934800
2021-02-04,101.360001,104.239998,101.110001,103.639999,96.22789,6926800
2021-02-05,105.089996,107.540001,104.779999,106.480003,98.864777,8072100
2021-02-08,106.419998,106.529999,105.339996,106.260002,98.660507,4836600
2021-02-09,106.0,106.830002,105.220001,106.220001,98.623367,4095200
2021-02-10,106.779999,106.900002,104.93,105.870003,98.298401,4293200
2021-02-11,106.120003,106.230003,105.029999,105.860001,98.289116,2976000
2021-02-12,105.739998,105.940002,104.720001,105.300003,97.76918,3169800
2021-02-16,104.879997,106.589996,104.699997,106.150002,98.558372,4928100
2021-02-17,105.110001,105.459999,104.150002,104.440002,97.383507,5733800
2021-02-18,103.779999,105.339996,103.410004,104.970001,97.877701,4098700
2021-02-19,104.75,105.279999,103.220001,103.370003,96.385811,4128900
2021-02-22,102.989998,102.989998,101.75,101.809998,94.931206,5211800
2021-02-23,103.339996,103.339996,99.93,101.370003,94.520935,8740300
2021-02-24,101.160004,104.510002,100.599998,104.379997,97.327553,7542700
2021-02-25,104.0,105.769997,103.110001,103.470001,96.47905,7534000
2021-02-26,104.150002,109.480003,103.68,108.029999,100.730942,15122900
2021-03-01,108.599998,110.470001,106.540001,106.870003,99.64933,7930300
2021-03-02,107.309998,108.25,105.82,107.199997,99.957024,5016800
2021-03-03,106.940002,107.959999,106.120003,106.220001,99.043243,5313400
2021-03-04,106.260002,107.169998,103.849998,104.889999,97.803108,7211800
2021-03-05,106.059998,106.059998,102.75,105.199997,98.09214,5559900
2021-03-08,104.800003,106.889999,104.230003,105.029999,97.933655,5119500
2021-03-09,106.279999,107.970001,105.830002,106.550003,99.350937,5510900
2021-03-10,107.220001,109.07,106.959999,107.779999,100.497841,6077000
2021-03-11,108.410004,108.57,107.260002,107.32,100.068924,4670700
2021-03-12,107.419998,107.989998,106.580002,107.809998,100.525818,3356000
2021-03-15,107.889999,108.949997,107.059998,108.900002,101.542152,7107300
2021-03-16,110.57,112.339996,109.889999,111.339996,103.817307,11376200
2021-03-17,111.309998,111.459999,108.93,110.459999,102.996765,10128400
2021-03-18,109.279999,110.269997,107.5,107.620003,100.348648,7813400
2021-03-19,108.349998,108.849998,105.830002,106.339996,99.155144,21452000
2021-03-22,106.400002,108.419998,106.0,107.57,100.302025,7605100
2021-03-23,107.739998,107.949997,105.669998,106.25,99.07122,5657800
2021-03-24,106.629997,107.279999,104.940002,104.970001,97.877701,5731300
2021-03-25,105.010002,107.699997,104.059998,107.349998,100.096893,8149000
2021-03-26,107.25,110.0,107.18,109.900002,102.474609,6167600
2021-03-29,109.010002,110.25,106.589996,109.129997,101.756615,5167100
2021-03-30,108.419998,110.449997,108.279999,110.269997,102.819588,4552900
2021-03-31,110.330002,111.620003,109.190002,109.269997,101.887177,6478400
2021-04-01,110.059998,110.059998,108.199997,109.379997,101.989731,5793000
2021-04-05,109.910004,111.349998,109.870003,111.019997,103.518929,6913100
2021-04-06,111.379997,113.82,111.099998,113.150002,105.505013,6745200
2021-04-07,112.910004,113.760002,112.650002,113.190002,105.542313,5629600
2021-04-08,113.650002,113.959999,112.68,113.040001,105.402458,5011300
2021-04-09,112.910004,113.269997,111.970001,113.18,105.532982,4114300
2021-04-12,113.019997,113.889999,112.769997,113.809998,106.120422,4707800
2021-04-13,113.779999,115.599998,113.68,115.360001,107.565704,4607400
2021-04-14,115.220001,116.239998,114.720001,115.160004,107.379211,3994600
2021-04-15,115.099998,116.889999,114.779999,116.660004,108.77787,5079100
2021-04-16,117.82,118.5,116.940002,118.339996,110.344337,5777900
2021-04-19,118.169998,118.980003,117.040001,117.599998,109.654358,4889700
2021-04-20,116.959999,117.260002,115.349998,116.269997,108.414215,5662400
2021-04-21,116.089996,117.260002,115.860001,116.739998,108.852463,4397400
2021-04-22,116.870003,116.879997,115.230003,115.919998,108.08786,5744900
2021-04-23,116.019997,117.980003,115.839996,117.559998,109.617058,4555800
2021-04-26,116.949997,117.25,115.059998,115.919998,108.08786,5924900
2021-04-27,115.669998,116.389999,115.269997,116.150002,108.30233,7260900
2021-04-28,113.440002,114.150002,111.610001,112.400002,104.805695,14793500
2021-04-29,113.209999,115.150002,112.760002,114.629997,106.885017,8936600
2021-04-30,114.0,114.949997,113.489998,114.489998,106.754486,6478700
2021-05-03,115.18,116.739998,115.129997,115.720001,107.901375,5049800
2021-05-04,115.150002,115.400002,113.540001,114.110001,106.400154,6265100
2021-05-05,114.209999,114.879997,113.160004,113.480003,105.812721,4677700
2021-05-06,113.650002,114.809998,113.099998,114.739998,106.987579,4113300
2021-05-07,115.110001,115.839996,114.239998,114.339996,106.614594,4867500
2021-05-10,114.57,116.089996,114.209999,114.300003,106.577309,5759500
2021-05-11,113.32,113.690002,112.169998,113.550003,105.878006,7775400
2021-05-12,111.870003,112.389999,109.559998,109.790001,102.779343,7965300
2021-05-13,110.160004,111.18,109.160004,110.489998,103.434639,7999400
2021-05-14,111.010002,111.589996,110.25,111.199997,104.099304,6836300
2021-05-17,111.220001,111.269997,109.830002,110.980003,103.893356,4521200
2021-05-18,111.370003,112.209999,111.010002,111.07,103.977623,5177300
2021-05-19,109.599998,109.940002,108.879997,109.669998,102.667,5997400
2021-05-20,109.980003,111.690002,109.870003,111.410004,104.295898,5345500
2021-05-21,111.629997,112.220001,110.57,110.919998,103.837196,5146500
2021-05-24,111.800003,113.029999,111.519997,112.519997,105.335014,5476100
2021-05-25,112.919998,113.150002,112.18,112.629997,105.437996,5391800
2021-05-26,113.300003,113.870003,112.629997,112.849998,105.643944,3841600
2021-05-27,113.470001,114.089996,112.760002,113.510002,106.26181,7378400
2021-05-28,114.349998,114.349998,113.050003,113.879997,106.608192,4239800
2021-06-01,114.559998,114.620003,113.099998,113.339996,106.102654,4306900
2021-06-02,113.709999,113.709999,112.75,113.0,105.78437,5045000
2021-06-03,112.010002,112.239998,110.150002,111.120003,104.024429,5723900
2021-06-04,111.620003,112.07,111.050003,111.989998,104.838867,4477500
2021-06-07,111.980003,112.279999,110.989998,111.330002,104.221008,4009000
2021-06-08,111.379997,111.989998,110.860001,111.519997,104.398872,4669800
2021-06-09,111.739998,112.190002,111.330002,111.389999,104.277176,3669400
2021-06-10,111.800003,112.43,111.440002,112.209999,105.04483,3833200
2021-06-11,112.279999,112.830002,112.190002,112.559998,105.372475,3231200
2021-06-14,112.779999,113.230003,111.5,112.449997,105.269493,4222400
2021-06-15,112.459999,112.5,111.559998,111.889999,104.745255,3487300
2021-06-16,112.419998,112.57,110.199997,111.360001,104.249092,4822000
2021-06-17,111.0,111.949997,110.709999,111.389999,104.277176,4008500
2021-06-18,110.739998,110.75,109.260002,109.699997,102.695099,7024400
2021-06-21,110.0,111.370003,109.68,110.970001,103.883987,5628500
2021-06-22,111.07,112.260002,110.599998,111.849998,104.707794,3583500
2021-06-23,111.279999,111.970001,111.139999,111.559998,104.436317,3552100
2021-06-24,111.779999,112.910004,111.779999,111.989998,104.838867,3840000
2021-06-25,112.75,113.220001,112.220001,113.040001,105.821831,12171200
2021-06-28,112.93,113.050003,111.449997,112.239998,105.072899,4546600
2021-06-29,112.07,112.690002,111.529999,112.269997,105.100983,3789500
2021-06-30,112.339996,112.589996,111.269997,111.809998,104.670357,6759100
2021-07-01,111.949997,113.489998,111.809998,113.410004,106.168198,4810600
2021-07-02,113.970001,115.300003,113.709999,114.970001,107.628586,4722000
2021-07-06,115.080002,115.849998,114.32,115.730003,108.34005,5294700
2021-07-07,115.879997,117.769997,115.650002,117.139999,109.660011,5382300
2021-07-08,115.449997,116.760002,115.239998,115.989998,108.583435,4486100
2021-07-09,116.059998,117.739998,116.0,117.470001,109.968925,3533600
2021-07-12,117.75,118.779999,117.389999,118.459999,110.895714,5683400
2021-07-13,118.540001,119.989998,118.449997,119.550003,111.91613,5529300
2021-07-14,119.940002,120.830002,119.68,119.800003,112.150154,5701800
2021-07-15,119.290001,119.580002,118.18,118.970001,111.373169,6467500
2021-07-16,119.68,120.480003,118.5,118.730003,111.148483,5024800
2021-07-19,117.540001,117.550003,114.330002,115.32,107.956238,7731300
2021-07-20,115.629997,118.07,115.330002,117.419998,109.922134,5117800
2021-07-21,117.540001,119.650002,117.480003,119.269997,111.653999,4377500
2021-07-22,119.339996,122.919998,119.07,122.629997,114.799438,7172300
2021-07-23,124.550003,126.32,123.919998,125.970001,117.92617,7934200
2021-07-26,125.739998,126.099998,124.25,126.059998,118.010414,4827500
2021-07-27,126.080002,126.160004,124.809998,126.029999,117.98233,6110900
2021-07-28,122.559998,123.330002,121.389999,122.410004,114.593483,11747000
2021-07-29,122.93,123.470001,122.139999,122.379997,114.565414,6618400
2021-07-30,122.190002,122.980003,121.099998,121.43,113.676071,5712300
2021-08-02,122.029999,122.980003,120.07,120.370003,112.683769,5996800
2021-08-03,120.57,120.75,117.519997,119.129997,111.522942,6030500
2021-08-04,119.129997,119.209999,117.57,118.25,110.699135,6675500
2021-08-05,118.720001,119.089996,118.110001,119.029999,111.429337,4281900
2021-08-06,119.139999,119.209999,118.080002,119.050003,111.448067,6832600
2021-08-09,118.989998,119.019997,117.75,117.940002,110.40892,4557900
2021-08-10,118.389999,118.5,115.980003,116.389999,108.957924,9839700
2021-08-11,116.339996,117.290001,115.900002,116.5,109.484184,6472300
2021-08-12,116.410004,116.779999,115.510002,115.75,108.77935,4358300
2021-08-13,115.940002,116.830002,115.400002,116.760002,109.728531,4361700
2021-08-16,116.690002,117.730003,116.410004,117.540001,110.461555,5976000
2021-08-17,116.620003,116.940002,115.559998,116.57,109.549957,4719800
2021-08-18,116.279999,116.739998,115.599998,115.68,108.713554,4520500
2021-08-19,114.510002,115.07,113.610001,114.32,107.435463,5317100
2021-08-20,113.980003,115.0,113.660004,114.629997,107.726807,3486300
2021-08-23,114.709999,115.459999,114.709999,115.150002,108.215469,4235100
2021-08-24,115.389999,115.849998,114.940002,115.080002,108.149696,3447300
2021-08-25,115.589996,115.989998,115.0,115.57,108.610191,3881500
2021-08-26,115.620003,115.769997,113.860001,114.32,107.435463,5188200
2021-08-27,114.610001,115.389999,114.18,115.120003,108.187286,4204700
2021-08-30,115.610001,115.82,114.629997,115.610001,108.647774,3078200
2021-08-31,115.769997,117.599998,115.650002,117.489998,110.414566,6995500
2021-09-01,118.010002,118.330002,117.279999,117.449997,110.376953,4402700
2021-09-02,118.290001,118.360001,116.900002,117.370003,110.301788,3801900
2021-09-03,116.839996,117.580002,116.339996,117.190002,110.132629,2921300
2021-09-07,117.089996,117.129997,115.470001,115.790001,108.81694,4264900
2021-09-08,116.099998,118.190002,115.510002,118.040001,110.93145,5548400
2021-09-09,117.980003,120.07,117.800003,118.790001,111.636276,4711200
2021-09-10,119.349998,120.760002,118.889999,119.339996,112.153152,6517900
2021-09-13,119.889999,120.150002,118.559998,119.18,112.002785,4381100
2021-09-14,119.720001,119.860001,118.360001,118.860001,111.702049,4722800
2021-09-15,116.959999,117.019997,113.120003,114.639999,107.736191,11556200
2021-09-16,114.790001,115.269997,113.190002,114.669998,107.764397,7997000
2021-09-17,114.540001,114.849998,113.120003,113.410004,106.580261,9261000
2021-09-20,111.349998,112.269997,110.379997,111.82,105.086029,7795200
2021-09-21,111.919998,113.599998,111.75,112.220001,105.461937,5468400
2021-09-22,113.059998,114.029999,112.32,113.07,106.260742,4578200
2021-09-23,113.389999,114.709999,113.099998,114.139999,107.266304,3842000
2021-09-24,114.129997,114.860001,113.760002,114.110001,107.238113,3955000
2021-09-27,113.610001,114.669998,112.910004,113.68,106.833992,3988800
2021-09-28,112.68,113.0,111.080002,111.709999,104.982635,5917700
2021-09-29,111.900002,112.519997,111.57,112.169998,105.41494,4389100
2021-09-30,111.519997,112.160004,110.309998,110.309998,103.666954,5974500
2021-10-01,110.889999,113.459999,110.540001,112.919998,106.119774,5636900
2021-10-04,112.43,113.080002,111.019997,111.459999,104.747696,4497700
2021-10-05,111.129997,111.480003,110.029999,110.849998,104.174438,5884000
2021-10-06,110.18,112.019997,109.480003,111.639999,104.916862,5734500
2021-10-07,112.379997,112.980003,112.050003,112.209999,105.45253,5549500
2021-10-08,112.580002,112.660004,111.129997,111.220001,104.522156,3787000
2021-10-11,112.889999,113.559998,110.919998,110.940002,104.259018,5987300
2021-10-12,111.720001,111.870003,110.660004,111.0,104.315399,3866800
2021-10-13,111.389999,111.480003,109.410004,110.760002,104.089851,4806500
2021-10-14,111.080002,112.610001,111.010002,111.870003,105.133018,5194900
2021-10-15,112.449997,112.919998,110.949997,111.449997,104.738297,5860900
2021-10-18,111.440002,113.57,110.959999,113.370003,106.542686,4958400
2021-10-19,113.739998,114.540001,112.760002,113.489998,106.655457,5799300
2021-10-20,113.059998,115.110001,112.709999,113.860001,107.003166,7645200
2021-10-21,113.93,114.559998,113.610001,114.440002,107.548241,3684300
2021-10-22,114.410004,114.980003,114.07,114.550003,107.651611,3396400
2021-10-25,114.739998,114.879997,113.360001,114.709999,107.801971,4290600
2021-10-26,114.919998,115.279999,114.25,114.919998,107.999321,5948000
2021-10-27,115.57,115.57,113.080002,113.510002,106.67424,5853900
2021-10-28,113.739998,114.599998,112.459999,113.199997,106.382904,7697600
2021-10-29,107.5,107.989998,104.019997,106.07,99.682297,27419600
2021-11-01,107.230003,110.150002,107.199997,109.800003,103.18766,14184600
2021-11-02,110.25,111.82,109.790001,111.449997,104.738297,11538900
2021-11-03,111.330002,112.919998,110.110001,112.610001,105.828445,6422600
2021-11-04,111.599998,112.419998,110.93,112.160004,105.405548,8212600
2021-11-05,113.239998,117.330002,113.139999,116.910004,109.869492,10256800
2021-11-08,116.519997,117.470001,114.57,115.160004,108.224876,8753300
2021-11-09,114.650002,115.599998,113.370003,114.129997,107.256897,6754700
2021-11-10,112.910004,114.459999,112.599998,113.25,106.888802,6563700
2021-11-11,113.25,113.25,110.540001,111.440002,105.180481,7191900
2021-11-12,111.739998,112.239998,111.089996,111.720001,105.444756,7350400
2021-11-15,112.120003,113.650002,111.580002,111.870003,105.586327,6566100
2021-11-16,112.279999,113.110001,111.510002,112.230003,105.926117,7965000
2021-11-17,112.220001,113.110001,111.660004,112.519997,106.199806,5768600
2021-11-18,112.120003,113.230003,111.339996,112.900002,106.558464,5632100
2021-11-19,112.730003,112.900002,109.769997,110.779999,104.557556,6921800
2021-11-22,111.110001,112.589996,110.669998,111.449997,105.189911,5967300
2021-11-23,112.0,114.110001,111.779999,113.580002,107.200272,7911000
2021-11-24,113.410004,114.260002,113.080002,113.970001,107.568367,4464300
2021-11-26,110.010002,110.830002,109.25,110.660004,104.444283,6703200
2021-11-29,111.360001,111.690002,109.620003,110.730003,104.510361,7114100
2021-11-30,109.550003,111.089996,109.050003,109.639999,103.48156,9483300
2021-12-01,110.959999,113.349998,108.550003,108.660004,102.556618,7618500
2021-12-02,109.169998,112.080002,109.169998,111.419998,105.161606,7709400
2021-12-03,111.849998,112.849998,110.080002,111.239998,104.991707,7014100
2021-12-06,112.010002,114.169998,111.709999,113.360001,106.992645,8280200
2021-12-07,115.059998,117.190002,114.790001,116.260002,109.729744,8786900
2021-12-08,115.779999,116.650002,115.150002,116.25,109.720299,5807000
2021-12-09,115.800003,116.410004,115.239998,115.349998,108.870857,5664700
2021-12-10,115.82,117.089996,115.779999,116.730003,110.173332,6110800
2021-12-13,116.160004,116.830002,115.220001,115.559998,109.069061,6479400
2021-12-14,114.57,115.300003,114.029999,114.709999,108.2668,6854600
2021-12-15,114.809998,115.199997,112.760002,114.68,108.238495,6902400
2021-12-16,115.0,115.400002,113.220001,113.589996,107.209694,7544400
2021-12-17,111.269997,111.800003,108.220001,108.629997,102.528313,13696900
2021-12-20,107.07,108.120003,106.610001,108.089996,102.018631,6313700
2021-12-21,109.0,110.900002,108.870003,110.370003,104.17057,4682200
2021-12-22,110.199997,111.779999,110.0,111.739998,105.463623,3643300
2021-12-23,112.230003,112.910004,111.989998,112.370003,106.058243,3359600
2021-12-27,112.599998,114.370003,112.389999,114.220001,107.804321,3716700
2021-12-28,114.0,116.279999,113.809998,115.57,109.078484,4561600
2021-12-29,115.400002,116.959999,115.309998,116.379997,109.842987,4215300
2021-12-30,116.379997,117.339996,116.080002,116.239998,109.710861,4068700
2021-12-31,115.669998,117.480003,115.599998,116.970001,110.399849,3674900
2022-01-03,116.470001,117.800003,114.779999,116.68,110.126137,5475700
2022-01-04,116.900002,117.050003,114.169998,114.239998,107.823204,8367600
2022-01-05,114.400002,114.959999,110.400002,110.440002,104.236649,8662300
2022-01-06,110.0,111.879997,109.989998,111.139999,104.897324,6099900
2022-01-07,108.220001,109.709999,107.480003,107.57,101.527855,11266400
2022-01-10,106.620003,107.010002,104.419998,106.029999,100.074356,8499400
2022-01-11,106.040001,106.169998,103.709999,104.040001,98.196136,13073200
2022-01-12,104.440002,105.32,103.68,103.870003,98.035683,11810500
2022-01-13,104.150002,104.669998,102.089996,102.400002,96.648247,9818500
2022-01-14,101.910004,101.910004,99.089996,100.120003,94.496315,13703200
2022-01-18,99.169998,99.360001,97.510002,97.730003,92.240555,11396000
2022-01-19,97.940002,98.389999,96.779999,96.870003,91.428871,10856800
2022-01-20,97.489998,98.940002,95.589996,95.720001,90.34346,20311500
2022-01-21,95.900002,98.410004,95.470001,96.309998,90.900314,13438300
2022-01-24,94.75,98.349998,94.410004,98.099998,92.58979,17201400
2022-01-25,96.669998,98.089996,95.129997,97.010002,91.560997,12368500
2022-01-26,97.699997,98.639999,94.900002,95.580002,90.211319,11863000
2022-01-27,96.620003,97.169998,95.059998,95.32,89.965927,7322200
2022-01-28,95.059998,97.220001,93.790001,97.209999,91.749763,8345400
2022-01-31,97.029999,98.400002,96.419998,98.32,92.797401,8807700
2022-02-01,98.419998,99.029999,96.800003,98.760002,93.2127,11601900
2022-02-02,95.800003,99.150002,94.739998,97.730003,92.240555,15578800
2022-02-03,96.839996,97.470001,95.669998,95.940002,90.551102,8901100
2022-02-04,95.410004,95.940002,93.830002,95.0,89.663895,8267600
2022-02-07,95.349998,96.110001,94.879997,95.190002,89.843231,6849000
2022-02-08,95.290001,96.029999,94.349998,94.919998,89.588394,7161000
2022-02-09,96.25,97.970001,96.199997,97.129997,91.674255,9353700
2022-02-10,95.459999,96.809998,94.980003,95.309998,90.412598,9098800
2022-02-11,95.589996,96.489998,93.360001,93.730003,88.91378,6924800
2022-02-14,93.75,94.489998,92.419998,93.650002,88.837891,7948500
2022-02-15,95.150002,95.459999,94.360001,94.510002,89.653709,7722200
2022-02-16,94.339996,95.550003,93.160004,95.18,90.289284,6545800
2022-02-17,94.419998,94.629997,92.779999,93.050003,88.268723,6578200
2022-02-18,92.559998,94.050003,92.529999,93.339996,88.543816,6210600
2022-02-22,93.599998,94.040001,92.360001,93.110001,88.325638,8622500
2022-02-23,93.879997,93.879997,89.440002,89.650002,85.043434,9674800
2022-02-24,87.5,91.199997,87.25,91.010002,86.333557,9260500
2022-02-25,91.300003,92.790001,90.279999,92.580002,87.822868,7039400
2022-02-28,91.290001,92.309998,90.620003,91.790001,87.073471,8591500
2022-03-01,91.489998,91.510002,89.650002,90.139999,85.508255,7100700
2022-03-02,90.769997,93.279999,90.589996,92.769997,88.003105,10721100
2022-03-03,93.480003,93.5,91.080002,91.529999,86.826836,6587400
2022-03-04,90.970001,91.160004,89.449997,90.029999,85.4039,7179800
2022-03-07,90.040001,90.050003,84.349998,84.459999,80.120125,14608700
2022-03-08,84.760002,86.919998,83.760002,84.0,79.683746,10692000
2022-03-09,86.5,88.129997,86.330002,87.599998,83.098763,8811600
2022-03-10,86.089996,87.360001,85.599998,87.160004,82.681381,9114300
2022-03-11,88.349998,88.809998,82.540001,82.730003,78.479019,15351700
2022-03-14,82.32,82.339996,78.919998,79.290001,75.215775,18199300
2022-03-15,80.5,83.440002,80.279999,83.120003,78.848961,12542300
2022-03-16,88.010002,90.089996,85.620003,87.410004,82.918526,21207900
2022-03-17,87.459999,87.949997,86.010002,87.660004,83.155685,8554200
2022-03-18,86.120003,89.75,84.980003,89.599998,84.995995,23784200
2022-03-21,89.610001,89.720001,85.970001,86.860001,82.39679,11925300
2022-03-22,87.400002,89.099998,87.150002,87.889999,83.373863,8447400
2022-03-23,87.360001,87.709999,86.099998,86.220001,81.78968,7670500
2022-03-24,86.830002,87.150002,85.559998,87.120003,82.643448,6163400
2022-03-25,87.389999,87.669998,86.220001,87.449997,82.956474,7048100
2022-03-28,87.480003,88.419998,86.75,88.379997,83.838684,5981000
2022-03-29,89.699997,91.900002,89.660004,91.230003,86.542244,8963200
2022-03-30,90.75,91.540001,90.400002,91.029999,86.352516,8122100
2022-03-31,91.32,92.629997,90.970001,90.970001,86.295609,11306100
2022-04-01,91.5,91.889999,90.480003,91.489998,86.788887,6516300
2022-04-04,87.889999,88.459999,86.18,88.089996,83.563583,16243100
2022-04-05,86.559998,86.620003,83.82,84.120003,79.797592,17525800
2022-04-06,83.650002,83.889999,82.07,83.360001,79.07663,10567000
2022-04-07,82.989998,83.5,81.449997,83.120003,78.848961,10869100
2022-04-08,83.190002,83.190002,81.339996,81.519997,77.331177,9286800
2022-04-11,80.879997,81.739998,80.290001,80.68,76.534355,8623200
2022-04-12,80.830002,81.269997,79.650002,79.790001,75.690079,8472500
2022-04-13,79.879997,81.309998,79.610001,80.919998,76.762009,8604400
2022-04-14,80.75,81.080002,79.25,79.5,75.414986,9567200
2022-04-18,79.040001,79.970001,78.879997,79.599998,75.509834,7797300
2022-04-19,79.620003,81.540001,79.410004,81.220001,77.046608,8622100
2022-04-20,81.309998,81.519997,80.0,80.169998,76.050552,8368800
2022-04-21,81.050003,81.190002,78.730003,78.959999,74.902725,8152500
2022-04-22,78.889999,79.480003,77.779999,77.919998,73.916161,10315500
2022-04-25,77.379997,78.080002,76.730003,77.980003,73.973083,10259000
2022-04-26,77.489998,77.580002,75.629997,75.629997,71.743835,8800500
2022-04-27,75.379997,76.43,74.68,74.739998,70.899567,8467300
2022-04-28,75.620003,77.099998,74.860001,76.580002,72.645027,8818500
2022-04-29,76.019997,76.769997,74.480003,74.639999,70.80471,9199300
2022-05-02,75.25,75.720001,73.470001,75.370003,71.497192,12379000
2022-05-03,75.720001,75.790001,73.379997,74.330002,70.51062,15570100
2022-05-04,79.309998,82.870003,77.919998,81.639999,77.445023,30199700
2022-05-05,80.43,81.220001,77.129997,77.480003,73.498764,19114700
2022-05-06,77.029999,77.199997,75.209999,76.519997,72.588104,11165800
2022-05-09,75.239998,76.550003,73.330002,73.489998,69.713791,12863600
2022-05-10,74.849998,75.050003,71.610001,71.860001,68.167564,14085900
2022-05-11,71.550003,71.949997,69.959999,70.059998,66.460045,12118100
2022-05-12,69.150002,70.029999,68.389999,69.900002,66.775291,15460600
2022-05-13,71.879997,75.730003,71.879997,75.599998,72.220474,18156300
2022-05-16,74.940002,75.440002,72.309998,72.419998,69.182632,11435300
2022-05-17,74.010002,74.349998,72.839996,73.720001,70.42453,12454500
2022-05-18,73.150002,73.540001,70.779999,71.279999,68.093597,10576500
2022-05-19,71.099998,72.419998,70.330002,71.93,68.714546,11193700
2022-05-20,72.879997,73.43,71.459999,73.389999,70.109276,15941800
2022-05-23,73.730003,74.269997,72.57,73.419998,70.137947,10741900
2022-05-24,72.970001,73.330002,71.269997,72.720001,69.469238,9227700
2022-05-25,72.720001,73.5,71.93,72.480003,69.239967,8344400
2022-05-26,72.949997,74.769997,72.870003,74.489998,71.160103,8940900
2022-05-27,75.230003,76.720001,75.150002,76.709999,73.280869,8498400
2022-05-31,76.970001,79.660004,76.550003,78.5,74.990852,23361800
2022-06-01,78.75,78.879997,76.050003,76.279999,72.870079,7579000
2022-06-02,76.540001,79.5,75.849998,79.419998,75.86972,10241500
2022-06-03,79.0,79.900002,78.32,79.050003,75.516258,10415700
2022-06-06,79.699997,81.300003,78.529999,78.980003,75.449394,7239400
2022-06-07,78.57,79.75,78.260002,79.470001,75.917488,5517100
2022-06-08,78.900002,79.769997,78.260002,78.470001,74.962196,5178300
2022-06-09,77.970001,80.269997,77.730003,78.910004,75.382523,13248100
2022-06-10,77.019997,77.790001,75.660004,75.669998,72.287354,8694300
2022-06-13,73.089996,74.010002,71.910004,72.360001,69.125328,9282800
2022-06-14,72.849998,73.839996,71.529999,72.309998,69.077553,7635600
2022-06-15,73.25,75.269997,73.110001,74.190002,70.873528,7682300
2022-06-16,72.43,72.610001,70.349998,70.949997,67.778351,10147000
2022-06-17,71.080002,72.440002,70.769997,71.870003,68.657227,9824300
2022-06-21,73.059998,73.169998,72.029999,72.959999,69.698502,7872500
2022-06-22,72.370003,73.82,72.220001,73.300003,70.023308,6702200
2022-06-23,73.860001,75.360001,73.510002,75.199997,71.838364,6586400
2022-06-24,75.660004,78.150002,75.550003,78.110001,74.618286,18012000
2022-06-27,78.0,78.440002,77.269997,77.68,74.207504,6672200
2022-06-28,78.389999,79.889999,76.190002,76.339996,72.927414,7206400
2022-06-29,76.209999,77.150002,75.639999,76.43,73.013382,8983900
2022-06-30,76.010002,76.879997,74.870003,76.389999,72.975174,6781100
2022-07-01,76.730003,79.470001,76.540001,79.260002,75.716881,7539200
2022-07-05,78.019997,79.550003,77.360001,79.519997,75.96524,8087800
2022-07-06,79.830002,80.470001,78.18,78.860001,75.334755,4652800
2022-07-07,78.809998,79.650002,78.370003,79.239998,75.697762,5395600
2022-07-08,78.690002,79.629997,78.269997,79.279999,75.735977,3927100
2022-07-11,78.849998,79.050003,77.43,77.900002,74.417671,5351500
2022-07-12,78.360001,79.440002,77.379997,77.760002,74.283936,5393400
2022-07-13,75.989998,78.540001,75.730003,77.919998,74.436775,3897500
2022-07-14,77.089996,78.370003,76.809998,78.199997,74.704247,4504500
2022-07-15,78.610001,80.209999,78.610001,79.620003,76.060776,5584100
2022-07-18,80.029999,81.669998,80.0,80.230003,76.643517,6768800
2022-07-19,81.110001,82.669998,80.910004,82.550003,78.85981,5949200
2022-07-20,82.480003,83.470001,81.889999,83.269997,79.547623,6850600
2022-07-21,82.949997,83.610001,82.650002,83.540001,79.805542,7695300
2022-07-22,84.160004,84.43,82.839996,83.589996,79.853302,6283600
2022-07-25,83.589996,83.699997,81.040001,81.5,77.856735,5861100
2022-07-26,81.220001,81.419998,80.0,80.309998,76.71994,6587000
2022-07-27,81.230003,83.410004,81.120003,82.959999,79.251472,6372600
2022-07-28,83.190002,84.889999,82.82,84.669998,80.885033,5594600
2022-07-29,84.599998,84.980003,83.93,84.779999,80.990105,5802700
2022-08-01,84.190002,85.589996,84.029999,84.910004,81.114304,7313700
2022-08-02,84.699997,85.139999,83.620003,83.709999,79.967949,7254700
2022-08-03,86.010002,87.970001,83.910004,87.269997,83.368805,12915700
2022-08-04,87.209999,88.279999,86.57,86.879997,82.996246,7086700
2022-08-05,85.760002,86.150002,84.919998,85.730003,81.897644,4835100
2022-08-08,86.150002,86.860001,85.419998,85.720001,81.888092,4878400
2022-08-09,85.739998,85.830002,84.459999,84.839996,81.047432,3498400
2022-08-10,86.5,86.900002,86.089996,86.489998,82.62368,5072300
2022-08-11,86.940002,87.550003,86.5,87.269997,83.843819,5595700
2022-08-12,87.309998,88.400002,87.190002,88.309998,84.842995,5154000
2022-08-15,88.110001,89.25,88.010002,89.160004,85.659622,5601000
2022-08-16,88.779999,89.93,88.540001,89.400002,85.890198,4580800
2022-08-17,88.400002,89.0,87.860001,88.349998,84.881424,3831300
2022-08-18,88.029999,88.779999,87.68,88.550003,85.073563,3428300
2022-08-19,87.769997,87.970001,86.550003,86.919998,83.507553,4597700
2022-08-22,85.379997,85.550003,84.339996,84.949997,81.614899,5915200
2022-08-23,84.849998,85.610001,84.580002,84.690002,81.365112,4560400
2022-08-24,84.760002,86.480003,84.480003,86.050003,82.671715,4386000
2022-08-25,86.349998,87.629997,86.300003,87.389999,83.959099,4236300
2022-08-26,87.510002,87.989998,83.959999,84.059998,80.759834,6674900
2022-08-29,83.199997,84.660004,83.040001,84.120003,80.817482,5035500
2022-08-30,84.18,85.019997,82.690002,83.410004,80.135361,6812500
2022-08-31,83.870003,84.760002,83.650002,84.07,80.769455,6570100
2022-09-01,83.699997,85.470001,82.93,85.400002,82.047226,7556800
2022-09-02,85.470001,85.769997,82.550003,82.940002,79.683807,10336800
2022-09-06,83.07,84.620003,81.669998,84.519997,81.201782,11062800
2022-09-07,85.110001,88.620003,84.919998,88.309998,84.842995,9946800
2022-09-08,87.300003,89.480003,87.160004,89.459999,85.947838,7721100
2022-09-09,89.5,89.949997,88.639999,88.690002,85.208069,7094600
2022-09-12,89.769997,90.379997,88.540001,89.07,85.573143,9078900
2022-09-13,86.720001,89.300003,86.07,87.839996,84.391434,16033600
2022-09-14,89.57,93.480003,89.510002,92.699997,89.060638,24320600
2022-09-15,92.089996,93.150002,91.730003,92.220001,88.599487,11052400
2022-09-16,91.150002,92.099998,90.650002,91.309998,87.725204,11987600
2022-09-19,90.889999,92.550003,90.830002,92.139999,88.522629,6287000
2022-09-20,91.660004,92.019997,90.099998,90.790001,87.225624,6560000
2022-09-21,91.290001,91.519997,88.57,88.599998,85.121597,8806800
2022-09-22,88.0,88.019997,84.379997,84.699997,81.37471,9953000
2022-09-23,83.900002,84.440002,83.230003,84.169998,80.865524,7153200
2022-09-26,84.309998,86.029999,84.279999,84.809998,81.4804,7583500
2022-09-27,85.970001,86.5,83.169998,84.279999,80.971207,8628800
2022-09-28,84.68,87.480003,84.25,87.110001,83.690086,7850800
2022-09-29,86.809998,87.339996,85.610001,86.57,83.171303,6881500
2022-09-30,86.57,86.699997,84.150002,84.260002,80.952003,7737500
2022-10-03,84.75,86.220001,83.800003,85.620003,82.258614,6739900
2022-10-04,87.089996,88.949997,86.860001,88.510002,85.035133,5982400
2022-10-05,87.730003,90.639999,87.550003,90.120003,86.581924,7980800
2022-10-06,90.190002,90.900002,89.260002,89.349998,85.842155,6893800
2022-10-07,88.540001,88.900002,86.300003,87.029999,83.613235,6606400
2022-10-10,87.010002,87.57,86.129997,87.059998,83.642067,5092400
2022-10-11,86.709999,87.199997,85.639999,86.209999,82.825432,5531300
2022-10-12,87.0,88.059998,86.410004,86.870003,83.459526,5261900
2022-10-13,85.089996,89.970001,84.709999,89.370003,85.861382,7616600
2022-10-14,90.010002,90.699997,86.239998,86.370003,82.979156,6315200
2022-10-17,87.900002,89.220001,87.809998,88.900002,85.409828,6255300
2022-10-18,90.110001,90.470001,88.080002,88.959999,85.467468,5484400
2022-10-19,88.389999,89.129997,87.010002,87.519997,84.083992,6473400
2022-10-20,87.330002,88.230003,86.470001,86.790001,83.38266,4540700
2022-10-21,87.0,88.970001,86.559998,88.610001,85.13121,9088800
2022-10-24,86.900002,87.510002,82.43,83.760002,80.471626,16499300
2022-10-25,84.099998,86.0,84.099998,85.209999,81.864693,10674000
2022-10-26,85.610001,88.230003,85.480003,85.889999,82.517982,9987000
2022-10-27,86.129997,86.400002,84.080002,85.279999,81.931938,9524600
2022-10-28,85.169998,87.790001,84.309998,87.099998,83.680489,8284900
2022-10-31,86.599998,87.57,85.949997,86.589996,83.190514,7401100
2022-11-01,88.059998,88.879997,86.580002,87.099998,83.680489,6219600
2022-11-02,87.269997,88.580002,84.529999,84.580002,81.25943,7653200
2022-11-03,84.07,85.470001,82.970001,84.68,81.355499,8855100
2022-11-04,91.980003,93.599998,90.519997,91.860001,88.253632,20194300
2022-11-07,91.669998,92.360001,89.279999,90.449997,86.898964,10190200
2022-11-08,90.919998,93.779999,90.919998,92.75,89.108665,9675500
2022-11-09,91.610001,92.599998,91.339996,91.629997,88.538574,6271200
2022-11-10,93.889999,96.419998,93.330002,96.260002,93.012367,10408400
2022-11-11,96.760002,98.669998,96.57,97.379997,94.094582,8294400
2022-11-14,97.129997,98.559998,96.690002,97.419998,94.133232,8521100
2022-11-15,98.910004,99.529999,97.290001,97.830002,94.529404,6410000
2022-11-16,96.519997,97.959999,96.260002,97.07,93.795044,5348900
2022-11-17,95.209999,97.010002,95.099998,96.970001,93.698425,5245600
2022-11-18,97.75,98.349998,97.129997,97.949997,94.645355,5964800
2022-11-21,96.989998,98.489998,96.699997,98.32,95.002884,4499200
2022-11-22,98.5,98.730003,97.519997,98.43,95.109161,5398600
2022-11-23,98.489998,100.080002,98.269997,99.519997,96.162376,5944900
2022-11-25,99.639999,99.879997,98.519997,99.559998,96.201035,2320000
2022-11-28,98.989998,100.160004,98.559998,98.660004,95.331398,5257300
2022-11-29,98.959999,99.330002,98.199997,98.660004,95.331398,4423900
2022-11-30,99.050003,102.559998,98.519997,102.199997,98.751968,15000800
2022-12-01,102.330002,103.559998,101.949997,103.370003,99.882507,7452300
2022-12-02,102.019997,105.540001,101.82,105.050003,101.505821,7916900
2022-12-05,103.389999,104.239998,103.0,103.550003,100.056419,9285800
2022-12-06,103.82,104.190002,101.440002,102.080002,98.636017,8383000
2022-12-07,101.290001,102.970001,101.059998,101.870003,98.433098,4194300
2022-12-08,102.739998,103.910004,102.400002,103.739998,100.240013,5465100
2022-12-09,103.43,103.5,101.75,101.790001,98.355797,7999600
2022-12-12,101.129997,102.849998,100.82,102.699997,99.2351,5796000
2022-12-13,104.82,105.199997,100.989998,102.110001,98.665009,7066000
2022-12-14,102.32,103.300003,100.699997,102.190002,98.74231,5624000
2022-12-15,101.209999,101.550003,99.449997,99.989998,96.616539,7244400
2022-12-16,99.279999,99.540001,98.019997,98.830002,95.495667,13862300
2022-12-19,98.43,98.809998,97.730003,98.300003,94.983551,5771100
2022-12-20,98.190002,98.580002,97.269997,98.0,94.693672,4533500
2022-12-21,96.720001,99.07,96.349998,98.669998,95.341064,5566300
2022-12-22,98.449997,98.559998,96.169998,97.760002,94.461769,4756900
2022-12-23,97.589996,98.300003,96.879997,98.269997,94.954559,3944500
2022-12-27,98.57,99.459999,98.209999,99.199997,95.85318,4402500
2022-12-28,99.410004,99.910004,98.389999,98.599998,95.273422,3491500
2022-12-29,99.0,100.650002,98.669998,99.769997,96.403954,3976100
2022-12-30,99.190002,99.25,98.239998,99.199997,95.85318,3988900
2023-01-03,100.559998,101.169998,99.470001,100.830002,97.4282,6607700
2023-01-04,102.690002,104.730003,102.550003,104.459999,100.935722,8166600
2023-01-05,104.489998,105.099998,103.489998,104.43,100.906731,5575100
2023-01-06,105.379997,107.0,105.010002,106.690002,103.090485,9644100
2023-01-09,106.519997,106.68,104.43,104.739998,101.206276,10124800
2023-01-10,104.360001,106.43,104.169998,106.0,102.423767,4183600
2023-01-11,105.809998,106.440002,104.860001,106.300003,102.713654,5634400
2023-01-12,106.290001,106.440002,105.169998,105.849998,102.278824,4882000
2023-01-13,105.07,107.300003,105.07,107.230003,103.612267,5529700
2023-01-17,106.949997,107.599998,106.309998,106.75,103.14846,7477200
2023-01-18,107.139999,107.470001,104.910004,105.0,101.457512,5725800
2023-01-19,105.0,105.699997,104.239998,104.260002,100.74247,5115800
2023-01-20,104.400002,105.199997,103.889999,105.040001,101.496162,6543500
2023-01-23,105.040001,106.889999,104.400002,106.209999,102.626678,6320500
2023-01-24,106.400002,106.870003,105.410004,106.639999,103.042168,5517200
2023-01-25,106.059998,107.139999,105.900002,106.980003,103.370705,5416900
2023-01-26,107.300003,108.800003,107.059998,108.760002,105.090645,6324100
2023-01-27,108.739998,109.760002,108.339996,109.019997,105.341873,6851100
2023-01-30,108.260002,108.870003,107.419998,108.400002,104.742813,6880700
2023-01-31,108.260002,109.150002,107.5,109.139999,105.457825,5816300
2023-02-01,108.970001,110.779999,107.980003,109.989998,106.279152,5841200
2023-02-02,110.040001,110.830002,108.0,109.150002,105.467491,9852900
2023-02-03,104.580002,106.440002,103.040001,104.300003,100.781128,15200500
2023-02-06,104.0,106.169998,103.300003,105.019997,101.476822,6392200
2023-02-07,104.830002,107.379997,104.559998,106.830002,103.225769,6207500
2023-02-08,106.32,106.540001,105.650002,106.300003,102.713654,5557500
2023-02-09,105.730003,106.610001,105.599998,106.050003,102.98555,5608400
2023-02-10,105.519997,107.260002,105.470001,107.089996,103.995491,6298600
2023-02-13,107.449997,108.93,107.279999,108.519997,105.384171,5192400
2023-02-14,107.93,108.470001,106.699997,107.980003,104.859787,5109400
2023-02-15,107.5,109.0,107.260002,109.0,105.850296,4059100
2023-02-16,107.760002,109.099998,107.410004,107.540001,104.432487,4596800
2023-02-17,106.739998,107.459999,106.230003,107.099998,104.005203,6876400
2023-02-21,105.5,105.949997,104.709999,104.779999,101.752243,5438000
2023-02-22,105.410004,105.940002,104.389999,104.769997,101.742531,7523700
2023-02-23,105.510002,105.510002,102.629997,103.510002,100.518951,6857900
2023-02-24,102.650002,102.720001,100.82,101.599998,98.664139,6019700
2023-02-27,102.330002,103.300003,102.150002,102.440002,99.479866,5235100
2023-02-28,101.989998,102.949997,101.900002,102.089996,99.139984,5186500
2023-03-01,102.190002,102.330002,100.910004,101.43,98.499054,5382200
2023-03-02,101.279999,103.169998,100.940002,103.010002,100.033401,4777600
2023-03-03,103.400002,104.690002,103.010002,104.550003,101.5289,4882100
2023-03-06,104.449997,105.940002,104.440002,104.989998,101.956169,5237100
2023-03-07,104.989998,105.68,103.120003,103.339996,100.353851,3976300
2023-03-08,102.900002,103.019997,101.730003,102.5,99.538124,4225500
2023-03-09,102.739998,102.75,99.959999,100.300003,97.401711,5732300
2023-03-10,100.620003,101.239998,99.029999,99.379997,96.508286,6641900
2023-03-13,98.910004,100.199997,98.370003,99.080002,96.216949,6408200
2023-03-14,100.110001,100.379997,98.470001,99.459999,96.585968,6248800
2023-03-15,98.400002,99.370003,97.279999,99.339996,96.469444,6603300
2023-03-16,99.139999,100.709999,99.029999,100.43,97.527946,8188600
2023-03-17,99.07,99.290001,97.839996,98.699997,95.847931,10189700
2023-03-20,99.099998,100.220001,98.93,99.849998,96.964706,4864000
2023-03-21,100.510002,101.190002,100.139999,100.540001,97.634773,4743700
2023-03-22,100.690002,101.480003,99.059998,99.120003,96.255806,5917700
2023-03-23,99.339996,100.129997,97.519997,98.419998,95.576027,6879200
2023-03-24,98.220001,98.43,97.190002,98.339996,95.498337,4685400
2023-03-27,98.919998,99.720001,98.580002,98.660004,95.809097,6022200
2023-03-28,98.139999,98.910004,98.080002,98.720001,95.867363,4709800
2023-03-29,99.330002,100.690002,98.739998,100.620003,97.712471,4946600
2023-03-30,101.440002,101.699997,100.650002,101.32,98.392227,4082600
2023-03-31,101.839996,104.279999,101.839996,104.129997,101.121033,6900100
2023-04-03,104.059998,104.940002,103.669998,104.849998,101.820221,3855400
2023-04-04,104.849998,105.010002,103.349998,104.0,100.994789,3854400
2023-04-05,103.980003,105.699997,103.93,104.900002,101.868782,5170900
2023-04-06,104.900002,105.160004,104.019997,104.68,101.655144,3155700
2023-04-10,103.550003,104.82,103.07,104.739998,101.713402,3761600
2023-04-11,105.059998,106.400002,104.919998,105.739998,102.684509,4010600
2023-04-12,106.239998,106.580002,105.349998,105.599998,102.548553,4606000
2023-04-13,106.379997,107.230003,106.25,106.989998,103.898392,4367600
2023-04-14,106.910004,108.169998,106.849998,107.470001,104.364517,3963300
2023-04-17,107.959999,108.650002,107.559998,108.309998,105.180244,4780700
2023-04-18,108.870003,109.230003,107.730003,107.910004,104.791801,5300500
2023-04-19,107.690002,107.860001,107.080002,107.160004,104.063484,4617800
2023-04-20,106.190002,107.580002,106.190002,107.050003,103.956657,4297200
2023-04-21,107.300003,108.779999,106.660004,108.190002,105.063721,4522800
2023-04-24,108.190002,109.290001,108.040001,109.290001,106.131927,5940700
2023-04-25,108.910004,111.110001,108.830002,109.339996,106.180481,8747100
2023-04-26,109.010002,112.330002,109.010002,111.470001,108.24894,8081600
2023-04-27,111.389999,112.879997,111.18,112.75,109.491943,7618500
2023-04-28,112.419998,114.309998,112.290001,114.290001,110.987442,5973400
2023-05-01,114.25,115.480003,114.25,114.559998,111.249649,6495900
2023-05-02,114.489998,114.559998,112.849998,114.459999,111.152527,9626400
2023-05-03,109.080002,109.720001,103.800003,103.959999,100.95594,24388600
2023-05-04,104.269997,105.669998,103.800003,104.720001,101.693985,8858100
2023-05-05,105.550003,107.480003,105.379997,107.209999,104.11203,7812000
2023-05-08,107.470001,108.120003,106.93,107.169998,104.073189,6090700
2023-05-09,106.989998,107.18,106.400002,106.709999,103.626488,3682400
2023-05-10,107.160004,108.110001,105.68,106.970001,103.878967,4565000
2023-05-11,106.440002,106.760002,105.120003,105.629997,103.08844,4791700
2023-05-12,105.760002,106.220001,104.830002,106.120003,103.566666,5167600
2023-05-15,106.110001,106.760002,105.610001,106.639999,104.07415,4217000
2023-05-16,106.410004,106.559998,105.199997,105.279999,102.74688,3676600
2023-05-17,105.959999,106.540001,104.949997,105.690002,103.147011,4757300
2023-05-18,105.419998,107.139999,105.199997,107.089996,104.513321,5377500
2023-05-19,107.0,107.150002,105.32,105.510002,102.971352,4984700
2023-05-22,105.519997,105.699997,102.769997,102.900002,100.424133,7504300
2023-05-23,102.120003,102.139999,100.080002,100.339996,97.925728,6766300
2023-05-24,100.800003,100.809998,99.110001,99.610001,97.213303,6134800
2023-05-25,98.699997,98.900002,97.730003,98.440002,96.071449,8177000
2023-05-26,98.629997,99.610001,98.330002,98.529999,96.159286,7276500
2023-05-30,98.889999,98.959999,97.309998,97.75,95.398056,6505400
2023-05-31,98.029999,98.080002,96.980003,97.639999,95.290695,10377100
2023-06-01,97.589996,98.230003,96.519997,97.519997,95.173592,6752200
2023-06-02,98.309998,99.660004,98.190002,99.5,97.105942,6220300
2023-06-05,100.040001,100.870003,99.5,99.93,97.525604,6536500
2023-06-06,99.739998,100.330002,97.529999,98.220001,95.856743,8657100
2023-06-07,98.550003,98.860001,97.589996,97.919998,95.563965,6285600
2023-06-08,97.650002,99.18,96.919998,99.150002,96.764366,6877800
2023-06-09,98.800003,98.959999,97.639999,97.959999,95.602997,5550800
2023-06-12,97.959999,98.510002,97.519997,98.459999,96.090973,6705800
2023-06-13,98.510002,99.470001,98.510002,99.260002,96.871727,5137900
2023-06-14,99.559998,101.360001,99.190002,100.660004,98.238037,9279500
2023-06-15,101.339996,101.989998,100.660004,101.379997,98.940704,6448200
2023-06-16,102.010002,102.510002,101.480003,101.870003,99.418915,11708300
2023-06-20,101.860001,102.489998,100.900002,101.269997,98.833359,5506400
2023-06-21,100.599998,102.459999,100.360001,101.870003,99.418915,5508800
2023-06-22,101.419998,101.639999,99.639999,100.849998,98.423462,6125500
2023-06-23,99.650002,99.730003,97.519997,98.339996,95.973854,18770100
2023-06-26,98.339996,98.769997,97.480003,98.230003,95.866508,6069000
2023-06-27,98.389999,99.059998,97.730003,98.720001,96.344711,5034100
2023-06-28,98.639999,98.639999,97.300003,98.610001,96.237358,6581900
2023-06-29,98.610001,98.830002,97.980003,98.68,96.305672,5113500
2023-06-30,99.400002,99.459999,98.540001,99.059998,96.676529,6228900
2023-07-03,98.730003,99.57,98.25,99.150002,96.764366,3287000
2023-07-05,99.150002,99.330002,98.290001,98.459999,96.090973,6365400
2023-07-06,97.860001,98.07,95.910004,96.199997,93.885338,7153300
2023-07-07,95.989998,96.660004,95.550003,96.050003,93.73896,7887400
2023-07-10,96.300003,99.529999,96.230003,99.129997,96.74485,9294600
2023-07-11,99.440002,100.230003,99.139999,100.089996,97.681747,5271700
2023-07-12,101.419998,101.830002,100.760002,101.139999,98.706482,6971900
2023-07-13,101.510002,102.199997,101.300003,101.599998,99.155418,4511700
2023-07-14,101.769997,102.080002,100.989998,101.610001,99.165176,3934400
2023-07-17,100.830002,101.809998,100.040001,100.93,98.501541,5244500
2023-07-18,100.739998,101.419998,99.860001,100.760002,98.335625,5991000
2023-07-19,100.620003,101.980003,100.620003,101.830002,99.37989,5556200
2023-07-20,101.779999,102.480003,100.699997,100.879997,98.452744,5466100
2023-07-21,101.800003,103.550003,101.610001,102.82,100.346062,20369100
2023-07-24,102.879997,103.410004,102.32,102.779999,100.30703,4746600
2023-07-25,102.43,103.769997,102.330002,102.919998,100.443649,5627500
2023-07-26,102.209999,102.669998,101.300003,101.730003,99.282295,6568300
2023-07-27,102.029999,102.43,100.540001,100.779999,98.355148,5373400
2023-07-28,101.5,101.830002,100.809998,101.25,98.813843,5320700
2023-07-31,101.309998,101.830002,100.860001,101.57,99.126137,6377400
2023-08-01,101.470001,101.709999,100.400002,101.260002,98.823608,7784300
2023-08-02,100.5,104.459999,99.290001,102.129997,99.672668,14463100
2023-08-03,101.970001,102.900002,101.449997,102.330002,99.867859,5547500
2023-08-04,102.959999,103.150002,100.519997,100.68,98.257553,5196700
2023-08-07,101.419998,101.860001,100.940002,101.739998,99.292046,5222700
2023-08-08,101.220001,101.419998,99.889999,100.699997,98.277077,4058400
2023-08-09,101.0,101.580002,99.470001,99.919998,97.515839,4494300
2023-08-10,100.540001,102.370003,100.400002,101.660004,99.743042,6844200
2023-08-11,101.400002,101.400002,100.139999,100.989998,99.08567,3179700
2023-08-14,100.480003,101.220001,100.199997,101.010002,99.105286,3239300
2023-08-15,100.129997,100.650002,99.779999,100.040001,98.15358,3203700
2023-08-16,99.610001,100.089996,98.889999,98.980003,97.113571,3679500
2023-08-17,99.0,99.099998,96.43,96.57,94.749016,5291100
2023-08-18,96.010002,97.489998,95.790001,97.230003,95.396568,4125500
2023-08-21,97.32,97.57,96.160004,96.459999,94.641083,3753200
2023-08-22,96.489998,96.739998,95.599998,96.07,94.258446,3640500
2023-08-23,96.419998,96.559998,94.010002,95.18,93.385223,9704500
2023-08-24,94.75,95.629997,93.709999,94.830002,93.041824,7824500
2023-08-25,95.540001,95.959999,94.510002,95.480003,93.679565,5360400
2023-08-28,95.940002,97.199997,95.830002,97.040001,95.210152,5098900
2023-08-29,97.360001,99.230003,97.339996,99.150002,97.280373,5512300
2023-08-30,99.019997,99.720001,99.0,99.239998,97.368668,4212200
2023-08-31,99.0,99.330002,97.279999,97.440002,95.602615,5624500
2023-09-01,98.400002,98.75,97.040001,98.0,96.152046,4747100
2023-09-05,97.519997,97.809998,96.589996,96.839996,95.013916,5414300
2023-09-06,96.419998,96.550003,95.370003,95.949997,94.140701,5428400
2023-09-07,95.489998,95.82,95.019997,95.099998,93.306732,6404100
2023-09-08,95.25,95.849998,94.75,95.279999,93.483345,4754700
2023-09-11,95.650002,96.230003,95.220001,95.669998,93.865982,5577500
2023-09-12,95.5,96.510002,95.199997,96.239998,94.425232,5007600
2023-09-13,96.199997,97.300003,96.040001,96.93,95.102226,5830200
2023-09-14,96.769997,97.779999,96.25,97.160004,95.327888,6039700
2023-09-15,97.25,97.470001,96.050003,96.230003,94.415428,8766700
2023-09-18,96.300003,96.970001,96.089996,96.760002,94.93544,4477500
2023-09-19,95.209999,95.470001,94.269997,95.290001,93.493156,6803000
2023-09-20,95.449997,96.620003,95.050003,95.160004,93.365608,4572100
2023-09-21,95.160004,95.32,93.029999,93.099998,91.344444,6108800
2023-09-22,93.43,94.339996,93.370003,93.68,91.913513,5118900
2023-09-25,92.889999,93.470001,92.25,92.739998,90.991234,4818800
2023-09-26,92.0,92.489998,91.18,92.0,90.26519,6086600
2023-09-27,92.459999,92.730003,90.379997,91.169998,89.450844,4731500
2023-09-28,91.169998,91.389999,90.209999,91.080002,89.362534,4736300
2023-09-29,92.610001,93.059998,90.839996,91.269997,89.548943,7698600
2023-10-02,91.050003,91.739998,90.790001,91.129997,89.411591,6430500
2023-10-03,90.5,91.07,89.209999,89.480003,87.792702,6666600
2023-10-04,89.889999,91.43,89.809998,91.150002,89.431213,6166100
2023-10-05,91.139999,93.050003,91.139999,92.370003,90.628212,7548600
2023-10-06,92.0,93.339996,91.68,92.849998,91.099159,6978900
2023-10-09,92.449997,92.790001,91.43,92.68,90.932373,4120700
2023-10-10,92.959999,93.970001,92.870003,93.18,91.422943,4974800
2023-10-11,93.290001,93.629997,91.849998,91.949997,90.216125,4499200
2023-10-12,91.839996,92.25,90.769997,91.419998,89.696121,5485200
2023-10-13,91.279999,92.059998,91.050003,91.480003,89.754997,4780100
2023-10-16,92.169998,93.860001,91.849998,93.650002,91.884071,4595900
2023-10-17,92.75,94.190002,92.629997,94.18,92.404083,6086700
2023-10-18,93.940002,94.529999,93.5,93.75,91.982193,4110700
2023-10-19,94.370003,95.660004,94.169998,94.419998,92.639557,5610800
2023-10-20,94.620003,95.089996,94.139999,94.190002,92.413895,4698000
2023-10-23,93.93,95.029999,93.290001,94.199997,92.423698,4481000
2023-10-24,94.279999,94.980003,94.059998,94.620003,92.835793,3600200
2023-10-25,94.32,95.360001,93.970001,94.0,92.227478,5497300
2023-10-26,93.809998,94.480003,92.599998,92.669998,90.922546,6201700
2023-10-27,92.639999,93.730003,91.769997,92.019997,90.284805,8293600
2023-10-30,93.120003,93.709999,92.720001,93.150002,91.393501,7852700
2023-10-31,93.169998,93.32,92.0,92.239998,90.500656,9308300
2023-11-01,91.830002,91.860001,90.550003,91.349998,89.627449,14292500
2023-11-02,100.989998,101.919998,99.739998,100.010002,98.124153,23396300
2023-11-03,100.620003,103.769997,100.5,102.650002,100.714378,15994400
2023-11-06,102.870003,104.089996,101.970001,104.029999,102.068344,7532000
2023-11-07,104.230003,104.389999,103.330002,103.68,101.724953,6239500
2023-11-08,103.739998,104.82,103.650002,104.300003,102.33326,7453000
2023-11-09,104.300003,104.459999,102.029999,102.230003,100.853455,7607000
2023-11-10,102.599998,104.349998,101.980003,104.330002,102.925179,7338500
2023-11-13,103.919998,104.230003,102.959999,103.510002,102.116219,7120800
2023-11-14,104.480003,105.82,104.239998,105.599998,104.17807,8323000
2023-11-15,105.660004,106.540001,105.660004,106.029999,104.602287,7980200
2023-11-16,106.279999,107.660004,106.199997,107.209999,105.766396,8037200
2023-11-17,107.18,107.5,105.480003,105.57,104.148476,6341800
2023-11-20,105.209999,105.470001,103.860001,104.300003,102.895576,9799500
2023-11-21,104.449997,104.68,103.169998,103.690002,102.293793,6149000
2023-11-22,104.160004,104.68,103.279999,103.440002,102.047165,4828700
2023-11-24,103.440002,103.599998,102.470001,102.779999,101.396049,3206400
2023-11-27,102.290001,103.089996,102.07,102.360001,100.981705,7853600
2023-11-28,101.959999,102.050003,100.889999,101.18,99.817596,6848100
2023-11-29,101.510002,101.690002,99.529999,99.849998,98.505493,8428500
2023-11-30,100.059998,100.120003,98.419998,99.300003,97.962906,11442600
2023-12-01,98.5,99.279999,97.519997,99.199997,97.86425,12503900
2023-12-04,98.389999,98.879997,96.769997,97.599998,96.285797,11477400
2023-12-05,97.379997,97.480003,94.849998,95.540001,94.253532,16027300
2023-12-06,95.949997,97.169998,95.470001,97.019997,95.7136,12115000
2023-12-07,97.25,97.699997,96.269997,96.440002,95.141418,7858300
2023-12-08,96.080002,96.860001,95.809998,96.610001,95.309128,7124400
2023-12-11,97.220001,99.010002,97.220001,98.120003,96.798798,7639100
2023-12-12,98.440002,98.599998,97.43,98.150002,96.828392,6313800
2023-12-13,98.5,98.639999,96.82,98.110001,96.788933,7741900
2023-12-14,98.720001,98.790001,97.150002,97.839996,96.52256,9764800
2023-12-15,97.839996,98.239998,96.559998,96.75,95.447243,12463800
2023-12-18,97.239998,97.32,95.919998,96.559998,95.259796,6146400
2023-12-19,96.940002,98.050003,96.940002,97.720001,96.404182,5992900
2023-12-20,96.360001,96.879997,94.650002,94.709999,93.434708,10057400
2023-12-21,95.080002,95.440002,94.470001,95.330002,94.046364,7097200
2023-12-22,94.889999,95.830002,94.339996,95.279999,93.99704,6360400
2023-12-26,95.339996,95.690002,94.959999,95.669998,94.381783,3709500
2023-12-27,95.690002,95.779999,94.790001,95.290001,94.006905,4959300
2023-12-28,95.5,95.970001,95.110001,95.93,94.638283,4518300
2023-12-29,95.879997,96.349998,95.349998,96.010002,94.717209,6134000
2024-01-02,95.449997,95.949997,93.620003,93.669998,92.408714,8859700
2024-01-03,93.959999,94.239998,93.059998,93.230003,91.974648,7161700
2024-01-04,93.099998,94.580002,93.0,93.550003,92.290337,7118600
2024-01-05,93.330002,93.580002,92.480003,92.989998,91.737869,7189900
2024-01-08,93.019997,94.57,92.949997,94.190002,92.921715,7536900
2024-01-09,93.610001,93.730003,92.860001,93.089996,91.836525,6348500
2024-01-10,93.010002,93.690002,92.879997,93.5,92.241005,5847700
2024-01-11,93.330002,93.639999,91.900002,92.940002,91.688545,6483600
2024-01-12,93.230003,93.400002,91.769997,91.980003,90.74147,5638700
2024-01-16,92.660004,92.730003,91.730003,92.699997,91.451775,7493400
2024-01-17,91.660004,91.959999,91.400002,91.769997,90.534294,6672900
2024-01-18,91.959999,93.43,91.82,93.339996,92.083153,7549500
2024-01-19,93.18,94.239998,92.639999,93.860001,92.596153,9556100
2024-01-22,93.800003,93.919998,92.809998,93.07,91.816795,9421000
2024-01-23,93.029999,93.650002,91.769997,91.970001,90.731606,10227100
2024-01-24,92.550003,92.839996,91.989998,92.040001,90.800659,7661400
2024-01-25,92.220001,92.650002,91.720001,92.610001,91.362991,11991500
2024-01-26,92.919998,93.489998,92.410004,92.800003,91.55043,9229400
2024-01-29,93.019997,93.93,92.239998,93.800003,92.536964,12728100
2024-01-30,93.0,94.68,92.589996,94.080002,92.813194,17625200
2024-01-31,98.279999,98.360001,93.019997,93.029999,91.777328,26751800
2024-02-01,93.099998,93.599998,91.870003,93.370003,92.112762,15001500
2024-02-02,92.690002,93.610001,91.669998,92.989998,91.737869,11365900
2024-02-05,92.779999,92.870003,91.900002,92.510002,91.264336,7335800
2024-02-06,92.5,95.699997,92.349998,95.669998,94.381783,11531500
2024-02-07,96.239998,96.660004,94.43,95.309998,94.026627,9078000
2024-02-08,95.099998,96.690002,93.93,96.589996,95.862701,9888100
2024-02-09,96.32,97.989998,96.290001,97.300003,96.56736,9385600
2024-02-12,96.919998,97.139999,95.379997,95.470001,94.751137,9224400
2024-02-13,94.849998,95.559998,93.389999,93.870003,93.163185,8138500
2024-02-14,94.080002,94.470001,93.760002,94.07,93.361679,5510600
2024-02-15,94.029999,94.239998,93.0,93.220001,92.518082,8878000
2024-02-16,93.099998,94.18,92.75,93.220001,92.518082,5734200
2024-02-20,93.360001,94.120003,93.07,93.459999,92.756271,8844500
2024-02-21,93.860001,95.769997,93.769997,95.019997,94.30452,8286300
2024-02-22,94.889999,96.080002,94.139999,95.779999,95.0588,8124700
2024-02-23,95.879997,96.93,95.580002,95.620003,94.900009,6845200
2024-02-26,95.360001,95.57,94.25,94.279999,93.570099,7043800
2024-02-27,94.32,94.660004,93.599998,94.129997,93.421227,5356100
2024-02-28,93.769997,93.970001,92.769997,93.0,92.299736,5622400
2024-02-29,94.5,95.099998,93.980003,94.900002,94.185432,11221100
2024-03-01,94.449997,94.57,92.910004,93.160004,92.458534,7990800
2024-03-04,93.059998,93.32,92.040001,92.459999,91.763802,7321000
2024-03-05,92.099998,92.169998,91.07,91.220001,90.533142,7137300
2024-03-06,91.349998,92.029999,91.120003,91.650002,90.9599,4826900
2024-03-07,91.620003,91.760002,90.309998,90.949997,90.265167,8792400
2024-03-08,90.620003,91.529999,90.599998,91.059998,90.374336,7671500
2024-03-11,91.260002,92.959999,91.169998,92.07,91.37674,6702300
2024-03-12,92.0,92.720001,91.209999,92.400002,91.704254,9444900
2024-03-13,92.489998,92.870003,90.870003,91.610001,90.920204,8254500
2024-03-14,91.099998,91.709999,90.410004,91.660004,90.969826,8544800
2024-03-15,91.599998,92.019997,90.099998,90.120003,89.441422,18133600
2024-03-18,90.75,91.43,90.529999,91.010002,90.324722,7413900
2024-03-19,91.0,91.900002,90.860001,91.589996,90.900345,5676500
2024-03-20,91.790001,92.629997,91.519997,92.599998,91.902748,5804400
2024-03-21,92.629997,93.169998,91.639999,91.660004,90.969826,6287300
2024-03-22,91.739998,91.779999,90.059998,90.709999,90.026978,6493800
2024-03-25,90.650002,91.120003,90.470001,90.669998,89.987274,6903000
2024-03-26,90.980003,91.0,90.230003,90.360001,89.679611,6216100
2024-03-27,90.650002,91.830002,90.599998,91.5,90.811028,5863700
2024-03-28,91.790001,92.239998,91.300003,91.389999,90.701859,6784300
2024-04-01,91.82,92.07,91.019997,91.529999,90.840805,4990200
2024-04-02,91.110001,91.239998,89.230003,89.300003,88.627594,8276800
2024-04-03,89.599998,89.839996,88.650002,88.699997,88.032112,6316400
2024-04-04,89.129997,89.339996,87.610001,87.620003,86.960251,8057600
2024-04-05,87.900002,87.93,86.830002,86.849998,86.196037,7153300
2024-04-08,86.970001,87.360001,86.360001,87.190002,86.533485,6322900
2024-04-09,87.190002,87.599998,86.309998,87.129997,86.47393,6242700
2024-04-10,86.32,86.870003,85.599998,85.949997,85.302818,7413900
2024-04-11,86.0,86.309998,85.260002,85.900002,85.253197,6841600
2024-04-12,85.419998,85.510002,84.290001,84.919998,84.280571,8591200
2024-04-15,85.400002,86.370003,84.919998,85.169998,84.528694,9676900
2024-04-16,84.82,86.190002,84.419998,85.419998,84.77681,8866800
2024-04-17,86.0,86.419998,85.339996,86.209999,85.56086,6870100
2024-04-18,86.440002,87.629997,86.050003,87.150002,86.493782,11403300
2024-04-19,87.150002,88.080002,87.120003,87.610001,86.950317,11898200
2024-04-22,88.080002,88.610001,87.339996,88.18,87.516029,8669000
2024-04-23,88.769997,88.809998,87.32,87.870003,87.208366,5670500
2024-04-24,87.059998,88.940002,86.949997,88.75,88.081734,7183900
2024-04-25,89.550003,89.730003,87.68,87.839996,87.178581,7284600
2024-04-26,87.400002,89.25,87.370003,88.25,87.585503,7185300
2024-04-29,88.239998,88.610001,87.860001,88.330002,87.664902,8522800
2024-04-30,87.610001,88.989998,87.18,88.489998,87.823692,14538400
2024-05-01,75.82,76.989998,72.669998,74.440002,73.879486,66610700
2024-05-02,74.900002,75.150002,73.349998,74.93,74.365799,23883400
2024-05-03,75.269997,75.510002,72.989998,73.110001,72.559502,22153800
2024-05-06,73.309998,74.190002,72.699997,72.900002,72.351082,18632200
2024-05-07,72.849998,72.849998,71.800003,72.5,71.954094,21901300
2024-05-08,72.290001,74.470001,72.25,73.5,72.946564,24482600
2024-05-09,73.57,75.760002,73.07,75.68,75.110153,18591500
2024-05-10,75.309998,76.309998,75.059998,76.110001,75.536911,15761900
2024-05-13,76.220001,76.839996,75.800003,76.18,75.606384,10953600
2024-05-14,76.230003,76.730003,75.519997,75.629997,75.060524,10961100
2024-05-15,75.900002,76.029999,75.32,75.699997,75.129997,8826500
2024-05-16,75.190002,75.550003,74.459999,75.279999,75.279999,10758500
2024-05-17,75.269997,78.0,74.919998,77.849998,77.849998,14436500
2024-05-20,77.68,78.32,76.709999,77.540001,77.540001,11183800
2024-05-21,77.559998,78.220001,77.5,77.720001,77.720001,8916600
2024-05-22,77.699997,81.019997,77.440002,80.720001,80.720001,22063400
2024-05-23,80.099998,80.699997,79.169998,79.260002,79.260002,4651418