Date,Open,High,Low,Close,Adj Close,Volume
2002-05-23,1.156429,1.242857,1.145714,1.196429,1.196429,104790000
2002-05-24,1.214286,1.225000,1.197143,1.210000,1.210000,11104800
2002-05-28,1.213571,1.232143,1.157143,1.157143,1.157143,6609400
2002-05-29,1.164286,1.164286,1.085714,1.103571,1.103571,6757800
2002-05-30,1.107857,1.107857,1.071429,1.071429,1.071429,10154200
2002-05-31,1.078571,1.078571,1.071429,1.076429,1.076429,8464400
2002-06-03,1.080000,1.149286,1.076429,1.128571,1.128571,3151400
2002-06-04,1.135714,1.140000,1.110714,1.117857,1.117857,3105200
2002-06-05,1.110714,1.159286,1.107143,1.147143,1.147143,1531600
2002-06-06,1.150000,1.232143,1.148571,1.182143,1.182143,2305800
2002-06-07,1.177857,1.177857,1.103571,1.118571,1.118571,1369200
2002-06-10,1.135000,1.175000,1.134286,1.156429,1.156429,484400
2002-06-11,1.156429,1.188571,1.128571,1.153571,1.153571,1003800
2002-06-12,1.153571,1.182143,1.089286,1.092857,1.092857,1799000
2002-06-13,1.104286,1.122143,1.080000,1.082857,1.082857,2567600
2002-06-14,1.082143,1.085714,0.980000,0.986429,0.986429,4783800
2002-06-17,1.013571,1.059286,0.917857,0.922143,0.922143,4855200
2002-06-18,0.938571,0.939286,0.842143,0.910714,0.910714,10808000
2002-06-19,0.911429,0.996429,0.892857,0.951429,0.951429,5482400
2002-06-20,0.971429,1.040000,0.950000,0.957143,0.957143,6111000
2002-06-21,0.982143,0.989286,0.947857,0.979286,0.979286,2346400
2002-06-24,0.979286,1.014286,0.957143,0.978571,0.978571,2567600
2002-06-25,0.988571,1.007143,0.947143,0.964286,0.964286,3941000
2002-06-26,0.963571,0.996429,0.921429,0.988571,0.988571,2924600
2002-06-27,1.009286,1.018571,0.942857,0.943571,0.943571,3817800
2002-06-28,0.960714,1.013571,0.960714,0.999286,0.999286,9234400
2002-07-01,1.000000,1.046429,0.992857,1.027857,1.027857,4585000
2002-07-02,1.053571,1.195000,1.039286,1.172857,1.172857,9020200
2002-07-03,1.178571,1.214286,1.117857,1.214286,1.214286,4957400
2002-07-05,1.214286,1.299286,1.213571,1.276429,1.276429,2003400
2002-07-08,1.252143,1.252143,1.167857,1.175714,1.175714,1953000
2002-07-09,1.175000,1.196429,1.114286,1.160714,1.160714,2935800
2002-07-10,1.161429,1.178571,1.132143,1.163571,1.163571,1554000
2002-07-11,1.154286,1.278571,1.132857,1.269286,1.269286,2529800
2002-07-12,1.278571,1.280000,1.207143,1.207857,1.207857,2837800
2002-07-15,1.242857,1.248571,1.076429,1.142857,1.142857,4239200
2002-07-16,1.152857,1.157143,1.104286,1.126429,1.126429,1941800
2002-07-17,1.145000,1.163571,1.075714,1.089286,1.089286,1261400
2002-07-18,1.117143,1.166429,1.110714,1.149286,1.149286,2899400
2002-07-19,1.152857,1.160714,1.122143,1.160000,1.160000,1792000
2002-07-22,1.135714,1.179286,1.115000,1.170714,1.170714,1993600
2002-07-23,1.176429,1.213571,1.130714,1.146429,1.146429,1577800
2002-07-24,1.146429,1.159286,1.074286,1.114286,1.114286,3355800
2002-07-25,1.125000,1.127857,1.035000,1.036429,1.036429,4755800
2002-07-26,1.050000,1.058571,0.850000,0.871429,0.871429,7046200
2002-07-29,0.896429,0.924286,0.850000,0.876429,0.876429,3260600
2002-07-30,0.893571,0.942857,0.893571,0.914286,0.914286,3777200
2002-07-31,0.928571,0.960000,0.905714,0.953571,0.953571,3333400
2002-08-01,0.950000,0.960000,0.877857,0.891429,0.891429,4529000
2002-08-02,0.886429,0.887857,0.706429,0.777857,0.777857,6655600
2002-08-05,0.778571,0.812857,0.760714,0.775000,0.775000,3808000
2002-08-06,0.795714,0.803571,0.742857,0.760714,0.760714,3217200
2002-08-07,0.760714,0.793571,0.742857,0.793571,0.793571,2758000
2002-08-08,0.796429,0.803571,0.750714,0.796429,0.796429,2283400
2002-08-09,0.798571,0.821429,0.778571,0.787143,0.787143,1500800
2002-08-12,0.802857,0.807143,0.753571,0.757143,0.757143,2130800
2002-08-13,0.767857,0.805000,0.754286,0.772857,0.772857,1677200
2002-08-14,0.775714,0.833571,0.771429,0.833571,0.833571,4047400
2002-08-15,0.837143,0.910714,0.832857,0.882857,0.882857,3263400
2002-08-16,0.892857,0.924286,0.857143,0.912857,0.912857,1828400
2002-08-19,0.925000,0.984286,0.917857,0.982143,0.982143,2074800
2002-08-20,0.985000,0.993571,0.921429,0.946429,0.946429,2539600
2002-08-21,0.952857,0.971429,0.918571,0.968571,0.968571,2779000
2002-08-22,0.973571,0.999286,0.929286,0.983571,0.983571,2963800
2002-08-23,0.993571,0.996429,0.967857,0.993571,0.993571,2406600
2002-08-26,0.996429,0.996429,0.937857,0.967857,0.967857,2644600
2002-08-27,0.967857,0.967857,0.857857,0.873571,0.873571,4984000
2002-08-28,0.861429,0.890000,0.825000,0.864286,0.864286,2275000
2002-08-29,0.832857,0.922143,0.824286,0.903571,0.903571,2395400
2002-08-30,0.914286,0.962857,0.894286,0.936429,0.936429,2121000
2002-09-03,0.936429,0.963571,0.913571,0.925000,0.925000,1593200
2002-09-04,0.925714,0.945714,0.907857,0.928571,0.928571,373800
2002-09-05,0.917857,0.935714,0.910714,0.917857,0.917857,285600
2002-09-06,0.927857,0.935714,0.910714,0.914286,0.914286,763000
2002-09-09,0.919286,0.925000,0.892857,0.901429,0.901429,1419600
2002-09-10,0.900714,0.950000,0.889286,0.945000,0.945000,4746000
2002-09-11,0.938571,0.976429,0.938571,0.961429,0.961429,1629600
2002-09-12,0.962857,0.967143,0.914286,0.925000,0.925000,1943200
2002-09-13,0.921429,0.927143,0.864286,0.878571,0.878571,2485000
2002-09-16,0.892143,0.892143,0.852857,0.857143,0.857143,3512600
2002-09-17,0.863571,0.864286,0.825000,0.830000,0.830000,2863000
2002-09-18,0.836429,0.841429,0.785000,0.787857,0.787857,1521800
2002-09-19,0.785000,0.785714,0.717857,0.724286,0.724286,4978400
2002-09-20,0.753571,0.767857,0.700000,0.707857,0.707857,3484600
2002-09-23,0.714286,0.732143,0.705714,0.711429,0.711429,4839800
2002-09-24,0.711429,0.725000,0.689286,0.717857,0.717857,3747800
2002-09-25,0.724286,0.750000,0.707857,0.732143,0.732143,1457400
2002-09-26,0.748571,0.782857,0.728571,0.782857,0.782857,4162200
2002-09-27,0.776429,0.784286,0.712143,0.720000,0.720000,5105800
2002-09-30,0.707143,0.721429,0.689286,0.692857,0.692857,4837000
2002-10-01,0.709286,0.710000,0.660714,0.678571,0.678571,3850000
2002-10-02,0.688571,0.688571,0.560714,0.578571,0.578571,9314200
2002-10-03,0.569286,0.570000,0.489286,0.517857,0.517857,9765000
2002-10-04,0.517857,0.531429,0.447143,0.468571,0.468571,8433600
2002-10-07,0.450000,0.458571,0.382143,0.412143,0.412143,15724800
2002-10-08,0.410714,0.427857,0.390714,0.405000,0.405000,4531800
2002-10-09,0.410000,0.410714,0.347143,0.372857,0.372857,5982200
2002-10-10,0.377857,0.525000,0.346429,0.506429,0.506429,13577200
2002-10-11,0.508571,0.528571,0.446429,0.470714,0.470714,13281800
2002-10-14,0.464286,0.535000,0.463571,0.534286,0.534286,5272400
2002-10-15,0.542857,0.585714,0.542143,0.550000,0.550000,4125800
2002-10-16,0.529286,0.532857,0.442857,0.459286,0.459286,5800200
2002-10-17,0.472143,0.585714,0.471429,0.550000,0.550000,7481600
2002-10-18,0.585714,0.735714,0.585714,0.682857,0.682857,24904600
2002-10-21,0.638571,0.664286,0.608571,0.636429,0.636429,9686600
2002-10-22,0.635714,0.643571,0.617857,0.625000,0.625000,4263000
2002-10-23,0.625000,0.625000,0.585714,0.589286,0.589286,3539200
2002-10-24,0.606429,0.606429,0.553571,0.579286,0.579286,2431800
2002-10-25,0.580000,0.685000,0.567857,0.642857,0.642857,6447000
2002-10-28,0.664286,0.707143,0.650000,0.685714,0.685714,5647600
2002-10-29,0.675000,0.678571,0.632857,0.657143,0.657143,2004800
2002-10-30,0.663571,0.665714,0.635714,0.641429,0.641429,1423800
2002-10-31,0.636429,0.642857,0.623571,0.640714,0.640714,1659000
2002-11-01,0.628571,0.642857,0.607143,0.638571,0.638571,2126600
2002-11-04,0.642857,0.702857,0.639286,0.671429,0.671429,3589600
2002-11-05,0.672143,0.676429,0.650714,0.651429,0.651429,1045800
2002-11-06,0.664286,0.664286,0.612857,0.629286,0.629286,7032200
2002-11-07,0.632143,0.637857,0.592857,0.592857,0.592857,2585800
2002-11-08,0.605000,0.612857,0.553571,0.610714,0.610714,4922400
2002-11-11,0.607143,0.607143,0.585714,0.600714,0.600714,371000
2002-11-12,0.600000,0.614286,0.572143,0.577857,0.577857,2191000
2002-11-13,0.579286,0.642857,0.555714,0.641429,0.641429,3231200
2002-11-14,0.642857,0.645000,0.618571,0.618571,0.618571,931000
2002-11-15,0.642143,0.653571,0.589286,0.650000,0.650000,2045400
2002-11-18,0.648571,0.780714,0.625000,0.778571,0.778571,10061800
2002-11-19,0.720000,0.720714,0.623571,0.664286,0.664286,28194600
2002-11-20,0.674286,0.727857,0.660714,0.717143,0.717143,10085600
2002-11-21,0.728571,0.785714,0.717857,0.785714,0.785714,10516800
2002-11-22,0.757143,0.800000,0.752143,0.786429,0.786429,4492600
2002-11-25,0.792857,0.796429,0.753571,0.792857,0.792857,4771200
2002-11-26,0.771429,0.785714,0.748571,0.749286,0.749286,1771000
2002-11-27,0.761429,0.765714,0.743571,0.751429,0.751429,1069600
2002-11-29,0.750000,0.795000,0.742857,0.775000,0.775000,932400
2002-12-02,0.742857,0.796429,0.724286,0.761429,0.761429,2009000
2002-12-03,0.750000,0.789286,0.739286,0.770714,0.770714,1164800
2002-12-04,0.742857,0.750000,0.696429,0.710000,0.710000,2468200
2002-12-05,0.858571,0.864286,0.770000,0.785714,0.785714,12632200
2002-12-06,0.785000,0.797857,0.737857,0.782143,0.782143,3883600
2002-12-09,0.795714,0.800000,0.763571,0.799286,0.799286,4068400
2002-12-10,0.800000,0.872857,0.799286,0.871429,0.871429,3236800
2002-12-11,0.854286,0.928571,0.840714,0.897143,0.897143,4895800
2002-12-12,0.905714,0.914286,0.885714,0.900714,0.900714,2534000
2002-12-13,0.900000,0.914286,0.860714,0.892857,0.892857,1395800
2002-12-16,0.898571,0.927857,0.867857,0.913571,0.913571,2098600
2002-12-17,0.914286,0.927143,0.892857,0.906429,0.906429,1680000
2002-12-18,0.896429,0.898571,0.763571,0.785000,0.785000,13378400
2002-12-19,0.770714,0.799286,0.758571,0.771429,0.771429,3781400
2002-12-20,0.764286,0.771429,0.728571,0.764286,0.764286,4384800
2002-12-23,0.739286,0.760714,0.727857,0.732143,0.732143,3311000
2002-12-24,0.728571,0.732143,0.699286,0.707143,0.707143,4895800
2002-12-26,0.702143,0.714286,0.684286,0.696429,0.696429,2122400
2002-12-27,0.692857,0.708571,0.685714,0.690714,0.690714,4592000
2002-12-30,0.703571,0.714286,0.685714,0.713571,0.713571,5198200
2002-12-31,0.712857,0.800000,0.692857,0.786429,0.786429,11369400
2003-01-02,0.846429,0.900000,0.810714,0.817857,0.817857,8397200
2003-01-03,0.850000,0.850000,0.771429,0.772857,0.772857,3248000
2003-01-06,0.785714,0.800000,0.762143,0.792857,0.792857,3003000
2003-01-07,0.771429,0.795714,0.771429,0.783571,0.783571,1937600
2003-01-08,0.771429,0.857143,0.762143,0.815000,0.815000,5356400
2003-01-09,0.825000,0.845714,0.809286,0.838571,0.838571,5322800
2003-01-10,0.835000,0.907143,0.828571,0.886429,0.886429,5434800
2003-01-13,0.857857,0.883571,0.855000,0.867143,0.867143,4408600
2003-01-14,0.871429,0.882143,0.836429,0.860000,0.860000,2549400
2003-01-15,0.849286,0.882143,0.847857,0.871429,0.871429,9430400
2003-01-16,0.907143,0.956429,0.857143,0.857143,0.857143,18653600
2003-01-17,0.842857,0.850000,0.789286,0.817143,0.817143,5364800
2003-01-21,0.826429,0.850000,0.792857,0.814286,0.814286,6081600
2003-01-22,0.812857,0.853571,0.805714,0.828571,0.828571,4173400
2003-01-23,0.850714,0.905714,0.835714,0.870000,0.870000,7219800
2003-01-24,0.875000,0.884286,0.846429,0.880714,0.880714,6353200
2003-01-27,0.864286,0.877143,0.836429,0.877143,0.877143,3439800
2003-01-28,0.859286,0.917857,0.850714,0.896429,0.896429,4946200
2003-01-29,0.900000,0.900000,0.845000,0.881429,0.881429,2956800
2003-01-30,0.892857,0.911429,0.882143,0.902143,0.902143,3700200
2003-01-31,0.905714,0.946429,0.890000,0.942857,0.942857,4019400
2003-02-03,0.938571,0.941429,0.892857,0.914286,0.914286,2836400
2003-02-04,0.900000,0.910714,0.860714,0.878571,0.878571,2039800
2003-02-05,0.875714,0.885714,0.844286,0.852857,0.852857,3484600
2003-02-06,0.854286,0.857143,0.824286,0.832143,0.832143,3735200
2003-02-07,0.842857,0.875000,0.835000,0.870000,0.870000,5016200
2003-02-10,0.873571,0.912143,0.867857,0.890714,0.890714,7305200
2003-02-11,0.921429,0.935714,0.900714,0.927143,0.927143,4790800
2003-02-12,0.955000,0.957143,0.928571,0.948571,0.948571,5615400
2003-02-13,0.950714,0.950714,0.944286,0.944286,0.944286,6092800
2003-02-14,0.952143,1.020000,0.947143,1.017143,1.017143,8435000
2003-02-18,1.022143,1.056429,1.002857,1.047143,1.047143,6267800
2003-02-19,1.058571,1.089286,1.048571,1.081429,1.081429,5118400
2003-02-20,1.106429,1.125000,1.074286,1.098571,1.098571,6339200
2003-02-21,1.100000,1.100000,1.032857,1.064286,1.064286,6255200
2003-02-24,1.024286,1.042143,1.000714,1.002857,1.002857,12339600
2003-02-25,0.986429,1.060714,0.965000,1.046429,1.046429,4629800
2003-02-26,1.054286,1.060000,1.006429,1.039286,1.039286,3878000
2003-02-27,1.058571,1.178571,1.055000,1.178571,1.178571,23119600
2003-02-28,1.187857,1.228571,1.164286,1.222143,1.222143,11879000
2003-03-03,1.207857,1.220000,1.125000,1.140000,1.140000,15797600
2003-03-04,1.142143,1.172143,1.110000,1.167857,1.167857,5565000
2003-03-05,1.168571,1.168571,1.125714,1.153571,1.153571,3498600
2003-03-06,1.165000,1.177857,1.142857,1.164286,1.164286,3455200
2003-03-07,1.141429,1.185714,1.125000,1.149286,1.149286,4853800
2003-03-10,1.141429,1.164286,1.122143,1.123571,1.123571,3424400
2003-03-11,1.123571,1.125000,1.071429,1.107143,1.107143,5531400
2003-03-12,1.103571,1.107857,1.064286,1.075714,1.075714,5751200
2003-03-13,1.097143,1.183571,1.089286,1.160714,1.160714,7560000
2003-03-14,1.185714,1.210714,1.170714,1.182143,1.182143,6129200
2003-03-17,1.184286,1.292143,1.118571,1.285714,1.285714,16616600
2003-03-18,1.321429,1.370000,1.290714,1.339286,1.339286,21091000
2003-03-19,1.363571,1.398571,1.335714,1.374286,1.374286,16062200
2003-03-20,1.389286,1.406429,1.329286,1.345000,1.345000,14603400
2003-03-21,1.365000,1.400714,1.307857,1.325000,1.325000,8150800
2003-03-24,1.305000,1.328571,1.267857,1.285714,1.285714,8996400
2003-03-25,1.285714,1.392143,1.282143,1.375000,1.375000,12602800
2003-03-26,1.385714,1.481429,1.375000,1.471429,1.471429,18580800
2003-03-27,1.464286,1.565000,1.442857,1.552143,1.552143,30632000
2003-03-28,1.553571,1.595000,1.479286,1.504286,1.504286,26143600
2003-03-31,1.442143,1.507143,1.436429,1.453571,1.453571,8283800
2003-04-01,1.464286,1.470000,1.325714,1.354286,1.354286,17019800
2003-04-02,1.428571,1.472143,1.397143,1.417143,1.417143,22761200
2003-04-03,1.442857,1.446429,1.397143,1.428571,1.428571,8033200
2003-04-04,1.440000,1.459286,1.388571,1.396429,1.396429,5884200
2003-04-07,1.442857,1.517857,1.411429,1.425000,1.425000,10315200
2003-04-08,1.420714,1.471429,1.364286,1.441429,1.441429,6265000
2003-04-09,1.482143,1.485714,1.428571,1.457143,1.457143,5864600
2003-04-10,1.463571,1.511429,1.436429,1.501429,1.501429,5419400
2003-04-11,1.500000,1.550000,1.475000,1.483571,1.483571,4790800
2003-04-14,1.450714,1.478571,1.435714,1.442857,1.442857,5355000
2003-04-15,1.435714,1.450000,1.408571,1.439286,1.439286,6311200
2003-04-16,1.448571,1.472857,1.435714,1.469286,1.469286,4533200
2003-04-17,1.475000,1.571429,1.469286,1.568571,1.568571,13462400
2003-04-21,1.692857,1.763571,1.614286,1.759286,1.759286,48573000
2003-04-22,1.748571,1.748571,1.602857,1.640714,1.640714,30570400
2003-04-23,1.647143,1.649286,1.432143,1.480000,1.480000,36787800
2003-04-24,1.467143,1.627857,1.450000,1.572857,1.572857,35765800
2003-04-25,1.570714,1.585714,1.492143,1.510714,1.510714,14922600
2003-04-28,1.500000,1.589286,1.500000,1.582857,1.582857,22727600
2003-04-29,1.579286,1.642857,1.579286,1.628571,1.628571,20129200
2003-04-30,1.635000,1.662857,1.553571,1.628571,1.628571,11071200
2003-05-01,1.619286,1.631429,1.596429,1.607143,1.607143,14984200
2003-05-02,1.603571,1.642857,1.600000,1.616429,1.616429,12334000
2003-05-05,1.601429,1.742143,1.601429,1.669286,1.669286,14449400
2003-05-06,1.669286,1.727857,1.635714,1.658571,1.658571,14964600
2003-05-07,1.658571,1.700000,1.632143,1.687857,1.687857,13473600
2003-05-08,1.665000,1.672143,1.626429,1.634286,1.634286,10046400
2003-05-09,1.635714,1.650000,1.592857,1.615714,1.615714,5926200
2003-05-12,1.635000,1.710714,1.621429,1.680714,1.680714,11788000
2003-05-13,1.692857,1.803571,1.682143,1.796429,1.796429,18207000
2003-05-14,1.848571,1.852143,1.737143,1.748571,1.748571,19117000
2003-05-15,1.755714,1.784286,1.725000,1.747143,1.747143,10684800
2003-05-16,1.751429,1.757143,1.642857,1.699286,1.699286,12966800
2003-05-19,1.664286,1.672857,1.466429,1.485000,1.485000,30472400
2003-05-20,1.525000,1.567857,1.467857,1.553571,1.553571,20209000
2003-05-21,1.554286,1.556429,1.482857,1.513571,1.513571,9451400
2003-05-22,1.512857,1.631429,1.507143,1.613571,1.613571,14278600
2003-05-23,1.633571,1.657143,1.578571,1.580000,1.580000,8171800
2003-05-27,1.575000,1.639286,1.571429,1.620714,1.620714,13883800
2003-05-28,1.629286,1.675000,1.553571,1.614286,1.614286,10127600
2003-05-29,1.610000,1.643571,1.579286,1.628571,1.628571,7277200
2003-05-30,1.630714,1.639286,1.582143,1.607143,1.607143,10476200
2003-06-02,1.607857,1.732143,1.607857,1.664286,1.664286,17547600
2003-06-03,1.663571,1.718571,1.646429,1.704286,1.704286,8548400
2003-06-04,1.722143,1.800000,1.715000,1.742857,1.742857,12420800
2003-06-05,1.749286,1.817143,1.687857,1.815000,1.815000,13104000
2003-06-06,1.838571,1.882143,1.664286,1.686429,1.686429,19174400
2003-06-09,1.687143,1.692143,1.607143,1.642857,1.642857,12731600
2003-06-10,1.572857,1.684286,1.487143,1.621429,1.621429,62433000
2003-06-11,1.580000,1.632143,1.564286,1.603571,1.603571,17973200
2003-06-12,1.585000,1.606429,1.515714,1.565714,1.565714,18457600
2003-06-13,1.515000,1.525000,1.289286,1.371429,1.371429,66024000
2003-06-16,1.388571,1.555000,1.385714,1.553571,1.553571,32225200
2003-06-17,1.560000,1.592857,1.508571,1.515000,1.515000,17542000
2003-06-18,1.526429,1.562143,1.508571,1.532857,1.532857,11001200
2003-06-19,1.528571,1.582143,1.528571,1.569286,1.569286,15425200
2003-06-20,1.583571,1.610714,1.515000,1.550000,1.550000,13018600
2003-06-23,1.540000,1.560714,1.516429,1.535714,1.535714,8699600
2003-06-24,1.528571,1.712857,1.528571,1.632143,1.632143,33681200
2003-06-25,1.678571,1.724286,1.610714,1.651429,1.651429,18978400
2003-06-26,1.658571,1.800714,1.651429,1.777143,1.777143,32257400
2003-06-27,1.785000,1.849286,1.765714,1.778571,1.778571,18111800
2003-06-30,1.792143,1.874286,1.779286,1.825000,1.825000,26012000
2003-07-01,1.828571,1.828571,1.732857,1.767857,1.767857,12356400
2003-07-02,1.854286,1.964286,1.833571,1.940000,1.940000,39071200
2003-07-03,1.921429,1.992857,1.914286,1.982143,1.982143,8202600
2003-07-07,1.964286,2.042857,1.878571,1.914286,1.914286,19467000
2003-07-08,1.928571,1.971429,1.910714,1.959286,1.959286,10750600
2003-07-09,1.957143,2.002857,1.921429,1.968571,1.968571,9632000
2003-07-10,1.955000,1.995714,1.907143,1.922143,1.922143,8754200
2003-07-11,1.900714,1.946429,1.858571,1.892143,1.892143,7936600
2003-07-14,1.902857,2.039286,1.892143,2.010000,2.010000,11862200
2003-07-15,1.905000,2.001429,1.868571,1.884286,1.884286,17588200
2003-07-16,1.903571,1.928571,1.750000,1.820000,1.820000,13533800
2003-07-17,1.802857,1.820000,1.755000,1.805714,1.805714,17141600
2003-07-18,1.822143,1.824286,1.610714,1.725000,1.725000,36236200
2003-07-21,1.725714,1.725714,1.640714,1.680714,1.680714,10924200
2003-07-22,1.680714,1.785000,1.677143,1.764286,1.764286,11524800
2003-07-23,1.775714,1.909286,1.775000,1.905000,1.905000,21898800
2003-07-24,1.921429,1.953571,1.871429,1.885714,1.885714,10841600
2003-07-25,1.863571,1.935714,1.863571,1.930000,1.930000,5534200
2003-07-28,1.896429,1.962143,1.893571,1.901429,1.901429,7495600
2003-07-29,1.910714,1.928571,1.875000,1.906429,1.906429,5357800
2003-07-30,1.910714,1.912143,1.846429,1.853571,1.853571,5286400
2003-07-31,1.875000,1.878571,1.771429,1.871429,1.871429,8534400
2003-08-01,1.851429,1.857143,1.782143,1.782143,1.782143,6339200
2003-08-04,1.782143,1.797143,1.735714,1.782143,1.782143,3676400
2003-08-05,1.792857,1.817857,1.732857,1.736429,1.736429,3084200
2003-08-06,1.742857,1.750000,1.633571,1.668571,1.668571,8113000
2003-08-07,1.650714,1.667857,1.614286,1.649286,1.649286,7893200
2003-08-08,1.650000,1.696429,1.648571,1.677857,1.677857,3339000
2003-08-11,1.667857,1.780714,1.667143,1.772857,1.772857,6280400
2003-08-12,1.780714,1.785714,1.724286,1.776429,1.776429,3010000
2003-08-13,1.777143,1.802857,1.720000,1.730000,1.730000,4537400
2003-08-14,1.737143,1.820000,1.730714,1.781429,1.781429,11293800
2003-08-15,1.792857,1.802857,1.755000,1.785000,1.785000,5117000
2003-08-18,1.792857,1.795000,1.742143,1.775000,1.775000,6335000
2003-08-19,1.792143,1.855714,1.760000,1.845714,1.845714,8705200
2003-08-20,1.836429,2.061429,1.836429,1.980000,1.980000,29337000
2003-08-21,2.017857,2.122857,2.016429,2.060000,2.060000,19553800
2003-08-22,2.069286,2.097857,2.035714,2.057143,2.057143,8395800
2003-08-25,2.036429,2.047143,1.946429,2.005000,2.005000,6892200
2003-08-26,1.992857,2.153571,1.957143,2.127857,2.127857,13178200
2003-08-27,2.142857,2.364286,2.137143,2.312143,2.312143,33322800
2003-08-28,2.355714,2.357143,2.189286,2.260000,2.260000,13720000
2003-08-29,2.249286,2.412857,2.232143,2.380714,2.380714,11130000
2003-09-02,2.373571,2.477857,2.314286,2.403571,2.403571,27102600
2003-09-03,2.465714,2.531429,2.354286,2.378571,2.378571,23833600
2003-09-04,2.371429,2.414286,2.342857,2.392143,2.392143,8240400
2003-09-05,2.378571,2.521429,2.378571,2.467857,2.467857,20844600
2003-09-08,2.444286,2.535714,2.428571,2.480000,2.480000,16699200
2003-09-09,2.475714,2.609286,2.473571,2.536429,2.536429,10875200
2003-09-10,2.521429,2.590714,2.400000,2.422143,2.422143,10642800
2003-09-11,2.428571,2.446429,2.290714,2.347857,2.347857,17785600
2003-09-12,2.339286,2.482857,2.321429,2.469286,2.469286,16142000
2003-09-15,2.482143,2.581429,2.460714,2.536429,2.536429,17876600
2003-09-16,2.646429,2.673571,2.546429,2.564286,2.564286,21684600
2003-09-17,2.585714,2.640714,2.530714,2.553571,2.553571,11204200
2003-09-18,2.585714,2.630000,2.542857,2.610000,2.610000,12215000
2003-09-19,2.607143,2.685714,2.556429,2.642857,2.642857,9605400
2003-09-22,2.604286,2.874286,2.595000,2.770714,2.770714,22540000
2003-09-23,2.796429,2.821429,2.726429,2.795000,2.795000,10446800
2003-09-24,2.805714,2.809286,2.706429,2.714286,2.714286,7385000
2003-09-25,2.706429,2.746429,2.410000,2.486429,2.486429,20911800
2003-09-26,2.435714,2.552143,2.380714,2.392143,2.392143,12187000
2003-09-29,2.322143,2.417857,2.172857,2.391429,2.391429,40265400
2003-09-30,2.413571,2.579286,2.360714,2.397143,2.397143,20711600
2003-10-01,2.385714,2.535000,2.385714,2.465000,2.465000,13876800
2003-10-02,2.688571,2.971429,2.571429,2.926429,2.926429,73129000
2003-10-03,2.939286,2.958571,2.824286,2.867857,2.867857,36274000
2003-10-06,2.858571,3.045000,2.810714,2.954286,2.954286,18425400
2003-10-07,2.957857,3.192857,2.925714,3.146429,3.146429,21939400
2003-10-08,3.198571,3.206429,3.003571,3.071429,3.071429,22066800
2003-10-09,3.074286,3.228571,3.055000,3.076429,3.076429,18671800
2003-10-10,3.107143,3.204286,3.092857,3.189286,3.189286,10221400
2003-10-13,3.171429,3.346429,3.164286,3.345000,3.345000,21089600
2003-10-14,3.368571,3.460714,3.275000,3.372857,3.372857,24176600
2003-10-15,3.385000,3.428571,3.174286,3.192857,3.192857,16424800
2003-10-16,3.248571,3.825714,3.237143,3.703571,3.703571,125825000
2003-10-17,3.675000,3.791429,3.535714,3.723571,3.723571,38456600
2003-10-20,3.633571,4.017857,3.604286,3.910000,3.910000,60559800
2003-10-21,3.946429,4.000000,3.824286,3.892857,3.892857,35361200
2003-10-22,3.792857,3.882143,3.725000,3.746429,3.746429,22733200
2003-10-23,3.657857,3.815714,3.578571,3.723571,3.723571,23143400
2003-10-24,3.750000,3.817857,3.621429,3.713571,3.713571,21513800
2003-10-27,3.688571,3.844286,3.681429,3.839286,3.839286,15517600
2003-10-28,3.903571,4.034286,3.871429,4.034286,4.034286,21884800
2003-10-29,4.107143,4.235714,4.064286,4.218571,4.218571,27333600
2003-10-30,4.310000,4.357143,4.128571,4.165000,4.165000,26913600
2003-10-31,4.202857,4.210714,4.037143,4.092857,4.092857,16017400
2003-11-03,4.099286,4.214286,4.085714,4.175000,4.175000,14712600
2003-11-04,4.146429,4.325000,4.131429,4.257143,4.257143,15635200
2003-11-05,4.232143,4.285000,4.139286,4.194286,4.194286,17277400
2003-11-06,3.942857,4.048571,3.573571,3.630714,3.630714,109594800
2003-11-07,3.654286,3.775000,3.301429,3.348571,3.348571,103054000
2003-11-10,3.347857,3.426429,3.282143,3.328571,3.328571,48512800
2003-11-11,3.350714,3.425000,3.282143,3.359286,3.359286,26290600
2003-11-12,3.357143,3.606429,3.325714,3.588571,3.588571,34353200
2003-11-13,3.627857,3.628571,3.442857,3.464286,3.464286,23836400
2003-11-14,3.456429,3.532857,3.325000,3.340714,3.340714,18921000
2003-11-17,3.310714,3.313571,3.155714,3.190000,3.190000,31721200
2003-11-18,3.228571,3.400000,3.195000,3.326429,3.326429,39229400
2003-11-19,3.328571,3.422857,3.257143,3.317143,3.317143,23123800
2003-11-20,3.179286,3.364286,3.157143,3.254286,3.254286,29468600
2003-11-21,3.317857,3.357143,3.230000,3.260714,3.260714,22040200
2003-11-24,3.243571,3.357143,3.243571,3.342857,3.342857,13987400
2003-11-25,3.367857,3.492857,3.354286,3.429286,3.429286,16927400
2003-11-26,3.447143,3.525000,3.405000,3.450714,3.450714,14039200
2003-11-28,3.452143,3.507857,3.428571,3.500000,3.500000,5108600
2003-12-01,3.530000,3.642857,3.513571,3.621429,3.621429,18172000
2003-12-02,3.603571,3.701429,3.571429,3.635714,3.635714,15824200
2003-12-03,3.675000,3.732857,3.539286,3.555000,3.555000,18349800
2003-12-04,3.570714,3.617857,3.332857,3.431429,3.431429,28826000
2003-12-05,3.403571,3.462857,3.335000,3.390714,3.390714,12567800
2003-12-08,3.375000,3.462143,3.256429,3.372143,3.372143,20157200
2003-12-09,3.399286,3.417857,3.236429,3.245714,3.245714,14681800
2003-12-10,3.231429,3.378571,3.171429,3.217857,3.217857,25684400
2003-12-11,3.216429,3.390000,3.214286,3.388571,3.388571,18060000
2003-12-12,3.420714,3.422857,3.302143,3.343571,3.343571,11704000
2003-12-15,3.457143,3.482143,3.211429,3.237143,3.237143,14289800
2003-12-16,3.212143,3.242143,3.120714,3.200000,3.200000,19339600
2003-12-17,3.179286,3.620000,3.075000,3.606429,3.606429,64415400
2003-12-18,3.591429,3.700000,3.553571,3.655000,3.655000,44256800
2003-12-19,3.656429,3.699286,3.596429,3.647857,3.647857,18169200
2003-12-22,3.628571,3.732143,3.610714,3.712143,3.712143,18925200
2003-12-23,3.713571,3.960000,3.635714,3.919286,3.919286,29043000
2003-12-24,3.936429,4.176429,3.917857,4.070000,4.070000,27525400
2003-12-26,4.064286,4.212857,4.050000,4.157143,4.157143,11887400
2003-12-29,4.179286,4.230714,4.147143,4.165000,4.165000,16269400
2003-12-30,4.166429,4.166429,4.025714,4.056429,4.056429,15573600
2003-12-31,4.045714,4.091429,3.880714,3.906429,3.906429,16801400
2004-01-02,4.107143,4.127857,3.842143,3.916429,3.916429,50230600
2004-01-05,3.892857,4.061429,3.875000,3.992857,3.992857,25207000
2004-01-06,3.946429,4.339286,3.937143,4.257857,4.257857,52633000
2004-01-07,4.307143,4.470000,4.249286,4.445714,4.445714,68432000
2004-01-08,4.539286,4.564286,4.291429,4.432857,4.432857,37178400
2004-01-09,4.337143,4.578571,4.315714,4.428571,4.428571,33030200
2004-01-12,4.445714,4.614286,4.366429,4.575000,4.575000,26857600
2004-01-13,4.598571,4.680000,4.527143,4.665000,4.665000,32963000
2004-01-14,4.642857,4.725000,4.585714,4.650000,4.650000,23070600
2004-01-15,4.637143,4.675714,4.535714,4.627857,4.627857,16013200
2004-01-16,4.639286,4.682857,4.593571,4.682857,4.682857,24075800
2004-01-20,4.698571,4.943571,4.655714,4.839286,4.839286,40924800
2004-01-21,4.858571,4.882143,4.687857,4.700000,4.700000,40915000
2004-01-22,5.413571,5.657143,5.230000,5.547143,5.547143,166234600
2004-01-23,5.535714,5.625000,5.361429,5.535714,5.535714,54593000
2004-01-26,5.464286,5.505714,5.375000,5.447143,5.447143,31306800
2004-01-27,5.428571,5.681429,5.350714,5.370714,5.370714,67012400
2004-01-28,5.365714,5.455714,5.053571,5.135714,5.135714,49611800
2004-01-29,5.209286,5.216429,4.906429,5.053571,5.053571,56393400
2004-01-30,5.033571,5.333571,5.013571,5.243571,5.243571,35644000
2004-02-02,5.300000,5.382857,5.157143,5.195000,5.195000,32034800
2004-02-03,5.184286,5.266429,5.006429,5.135714,5.135714,33744200
2004-02-04,5.089286,5.149286,4.957143,4.975000,4.975000,27357400
2004-02-05,4.960714,5.255000,4.949286,5.225714,5.225714,33248600
2004-02-06,5.235714,5.485714,5.176429,5.473571,5.473571,31558800
2004-02-09,5.517857,5.639286,5.460714,5.468571,5.468571,30332400
2004-02-10,5.532143,5.532143,5.145000,5.200000,5.200000,64220800
2004-02-11,5.157143,5.364286,5.002857,5.140000,5.140000,57061200
2004-02-12,5.195714,5.410000,5.037143,5.328571,5.328571,39651500
2004-02-13,5.370000,5.445714,5.064286,5.077143,5.077143,29848000
2004-02-17,5.157143,5.171429,4.930000,5.040000,5.040000,21977900
2004-02-18,5.068571,5.157143,4.974286,5.034286,5.034286,14573300
2004-02-19,5.097143,5.142857,4.835714,4.878571,4.878571,17955000
2004-02-20,4.832857,5.054286,4.650000,5.054286,5.054286,38625300
2004-02-23,4.842857,5.121429,4.828571,5.002857,5.002857,42249200
2004-02-24,4.502857,4.591429,4.322857,4.457143,4.457143,99174600
2004-02-25,4.440000,4.501429,4.367143,4.444286,4.444286,27232800
2004-02-26,4.402857,4.874286,4.375714,4.800000,4.800000,51582300
2004-02-27,4.857143,4.995714,4.717143,4.914286,4.914286,34990200
2004-03-01,4.907143,5.065714,4.888571,4.964286,4.964286,24390800
2004-03-02,4.964286,5.021429,4.914286,4.922857,4.922857,15796900
2004-03-03,4.920000,4.942857,4.715714,4.717143,4.717143,20910400
2004-03-04,4.732857,4.748571,4.644286,4.668571,4.668571,17023300
2004-03-05,4.651429,4.871429,4.618571,4.752857,4.752857,19357800
2004-03-08,4.728571,4.800000,4.542857,4.568571,4.568571,13554100
2004-03-09,4.577143,4.592857,4.414286,4.450000,4.450000,17731700
2004-03-10,4.434286,4.548571,4.360000,4.372857,4.372857,13733300
2004-03-11,4.348571,4.500000,4.191429,4.288571,4.288571,32126500
2004-03-12,4.342857,4.405714,4.292857,4.395714,4.395714,14245700
2004-03-15,4.332857,4.381429,4.207143,4.221429,4.221429,13748000
2004-03-16,4.228571,4.312857,4.080000,4.150000,4.150000,22697500
2004-03-17,4.207143,4.412857,4.187143,4.360000,4.360000,17376800
2004-03-18,4.347143,4.475714,4.310000,4.414286,4.414286,10858400
2004-03-19,4.442857,4.501429,4.371429,4.390000,4.390000,9954700
2004-03-22,4.292857,4.335714,4.171429,4.178571,4.178571,10943800
2004-03-23,4.268571,4.317143,3.952857,4.071429,4.071429,22542800
2004-03-24,4.071429,4.142857,3.957143,4.047143,4.047143,9060800
2004-03-25,4.082857,4.274286,4.057143,4.228571,4.228571,11066300
2004-03-26,4.242857,4.250000,4.122857,4.138571,4.138571,11109000
2004-03-29,4.392857,4.774286,4.304286,4.770000,4.770000,44939300
2004-03-30,4.750000,4.977143,4.685714,4.910000,4.910000,28010500
2004-03-31,4.928571,4.992857,4.795714,4.874286,4.874286,16274300
2004-04-01,5.155714,5.172857,4.814286,5.051429,5.051429,38566500
2004-04-02,5.171429,5.244286,5.017143,5.025714,5.025714,15334900
2004-04-05,5.008571,5.205714,4.972857,5.100000,5.100000,11547200
2004-04-06,5.072857,5.140000,5.007143,5.085714,5.085714,9832900
2004-04-07,5.105714,5.194286,5.000000,5.090000,5.090000,8607200
2004-04-08,5.257143,5.448571,5.235714,5.378571,5.378571,23144100
2004-04-12,5.422857,5.517143,5.294286,5.387143,5.387143,14596400
2004-04-13,5.432857,5.477143,5.152857,5.227143,5.227143,15402100
2004-04-14,5.142857,5.221429,5.114286,5.214286,5.214286,10341800
2004-04-15,5.228571,5.415714,5.117143,5.288571,5.288571,30800000
2004-04-16,4.652857,4.691429,4.174286,4.392857,4.392857,104321700
2004-04-19,4.275714,4.425714,3.860000,4.378571,4.378571,58863000
2004-04-20,4.422857,4.455714,4.140000,4.157143,4.157143,19196100
2004-04-21,4.200000,4.245714,4.025714,4.144286,4.144286,21258300
2004-04-22,4.128571,4.337143,4.101429,4.254286,4.254286,14166600
2004-04-23,4.300000,4.317143,4.150000,4.230000,4.230000,8058400
2004-04-26,4.217143,4.284286,4.080000,4.087143,4.087143,10582600
2004-04-27,4.114286,4.142857,3.957143,4.005714,4.005714,11776800
2004-04-28,3.995714,4.095714,3.904286,3.954286,3.954286,14200900
2004-04-29,3.888571,3.948571,3.692857,3.721429,3.721429,22484000
2004-04-30,3.760000,3.787143,3.595714,3.622857,3.622857,19895400
2004-05-03,3.614286,3.857143,3.612857,3.842857,3.842857,22099700
2004-05-04,3.805714,3.987143,3.717143,3.852857,3.852857,21417900
2004-05-05,3.878571,4.135714,3.850000,4.112857,4.112857,22533000
2004-05-06,4.107143,4.107143,3.900000,4.030000,4.030000,14217700
2004-05-07,3.957143,4.057143,3.900000,3.905714,3.905714,11827900
2004-05-10,3.778571,3.915714,3.725714,3.855714,3.855714,18882500
2004-05-11,4.092857,4.222857,4.058571,4.200000,4.200000,23927400
2004-05-12,4.200000,4.241429,4.032857,4.215714,4.215714,16821700
2004-05-13,4.234286,4.391429,4.207143,4.384286,4.384286,14153300
2004-05-14,4.405714,4.462857,4.260000,4.391429,4.391429,15040200
2004-05-17,4.241429,4.384286,4.195714,4.357143,4.357143,12324900
2004-05-18,4.430000,4.471429,4.260000,4.428571,4.428571,15490300
2004-05-19,4.512857,4.671429,4.428571,4.478571,4.478571,13762000
2004-05-20,4.502857,4.528571,4.357143,4.420000,4.420000,8763300
2004-05-21,4.424286,4.480000,4.365714,4.465714,4.465714,7896000
2004-05-24,4.465714,4.564286,4.442857,4.564286,4.564286,8005200
2004-05-25,4.557143,4.607143,4.471429,4.585714,4.585714,11377800
2004-05-26,4.552857,4.654286,4.550000,4.648571,4.648571,6907600
2004-05-27,4.751429,4.752857,4.650000,4.742857,4.742857,11852400
2004-05-28,4.710000,4.742857,4.618571,4.702857,4.702857,8110900
2004-06-01,4.627143,4.714286,4.568571,4.657143,4.657143,12985000
2004-06-02,4.700000,4.705714,4.607143,4.638571,4.638571,6904800
2004-06-03,4.628571,4.630000,4.422857,4.450000,4.450000,9278500
2004-06-04,4.482857,4.550000,4.458571,4.485714,4.485714,4725000
2004-06-07,4.531429,4.610000,4.502857,4.585714,4.585714,8113000
2004-06-08,4.570000,4.635714,4.552857,4.572857,4.572857,3657500
2004-06-09,4.514286,4.517143,4.368571,4.471429,4.471429,15130500
2004-06-10,4.485714,4.521429,4.400000,4.455714,4.455714,3894100
2004-06-14,4.355714,4.357143,4.080000,4.221429,4.221429,16152500
2004-06-15,4.251429,4.357143,4.225714,4.247143,4.247143,7200200
2004-06-16,4.242857,4.461429,4.242857,4.320000,4.320000,8957900
2004-06-17,4.324286,4.327143,4.225714,4.260000,4.260000,8264200
2004-06-18,4.270000,4.311429,4.194286,4.221429,4.221429,7858200
2004-06-21,4.221429,4.240000,4.107143,4.131429,4.131429,7959000
2004-06-22,4.178571,4.178571,4.050000,4.141429,4.141429,11755100
2004-06-23,4.125714,4.401429,4.125714,4.384286,4.384286,16681000
2004-06-24,4.471429,4.557143,4.435714,4.441429,4.441429,18514300
2004-06-25,4.467143,5.012857,4.450000,4.570000,4.570000,15756300
2004-06-28,4.610000,5.000000,4.574286,4.857143,4.857143,30273600
2004-06-29,4.978571,5.037143,4.865714,4.882857,4.882857,15225700
2004-06-30,5.080000,5.224286,4.980000,5.142857,5.142857,29511300
2004-07-01,5.100000,5.152857,5.055714,5.135714,5.135714,23076200
2004-07-02,4.970000,4.970000,4.557143,4.615714,4.615714,33603500
2004-07-06,4.521429,4.850000,4.488571,4.788571,4.788571,15732500
2004-07-07,4.794286,4.981429,4.678571,4.764286,4.764286,13262900
2004-07-08,4.641429,4.771429,4.538571,4.558571,4.558571,15152200
2004-07-09,4.620000,4.775714,4.614286,4.775714,4.775714,6634600
2004-07-12,4.761429,4.777143,4.572857,4.654286,4.654286,7228900
2004-07-13,4.675714,4.761429,4.537143,4.548571,4.548571,10508400
2004-07-14,4.530000,4.698571,4.357143,4.580000,4.580000,9524900
2004-07-15,4.607143,4.707143,4.532857,4.571429,4.571429,31448200
2004-07-16,3.834286,3.871429,3.265714,3.288571,3.288571,183836100
2004-07-19,3.128571,3.160000,2.844286,2.881429,2.881429,84028000
2004-07-20,2.958571,3.170000,2.885714,3.080000,3.080000,36590400
2004-07-21,3.057143,3.071429,2.845714,2.857143,2.857143,18435900
2004-07-22,2.818571,2.938571,2.801429,2.891429,2.891429,17718400
2004-07-23,2.877143,2.928571,2.835714,2.895714,2.895714,14597100
2004-07-26,2.881429,2.890000,2.642857,2.722857,2.722857,19457200
2004-07-27,2.741429,2.927143,2.734286,2.908571,2.908571,14307300
2004-07-28,2.932857,2.934286,2.751429,2.890000,2.890000,10969700
2004-07-29,2.920000,2.957143,2.822857,2.900000,2.900000,7385000
2004-07-30,2.870000,2.957143,2.867143,2.928571,2.928571,5053300
2004-08-02,2.834286,2.914286,2.795714,2.880000,2.880000,10022600
2004-08-03,2.892857,2.895714,2.750000,2.750000,2.750000,7212100
2004-08-04,2.717143,2.730000,2.432857,2.504286,2.504286,36988000
2004-08-05,2.511429,2.575714,2.420000,2.442857,2.442857,21088200
2004-08-06,2.382857,2.464286,2.180000,2.415714,2.415714,35896700
2004-08-09,2.375714,2.454286,2.224286,2.345714,2.345714,21903700
2004-08-10,2.390000,2.512857,2.345714,2.448571,2.448571,18316900
2004-08-11,2.334286,2.405714,2.265714,2.301429,2.301429,18863600
2004-08-12,2.270000,2.284286,2.185714,2.197143,2.197143,13949600
2004-08-13,2.185714,2.207143,2.094286,2.140000,2.140000,15285200
2004-08-16,2.124286,2.225714,2.101429,2.197143,2.197143,8035300
2004-08-17,2.244286,2.378571,2.211429,2.224286,2.224286,9687300
2004-08-18,2.241429,2.278571,2.192857,2.248571,2.248571,11515700
2004-08-19,2.274286,2.307143,2.200000,2.264286,2.264286,5969600
2004-08-20,2.264286,2.285714,2.221429,2.262857,2.262857,7652400
2004-08-23,2.310000,2.321429,2.235714,2.272857,2.272857,5951400
2004-08-24,2.275714,2.302857,2.178571,2.208571,2.208571,7220500
2004-08-25,2.221429,2.278571,2.180000,2.238571,2.238571,7523600
2004-08-26,2.228571,2.241429,2.111429,2.177143,2.177143,6769000
2004-08-27,2.195714,2.195714,2.151429,2.164286,2.164286,2497600
2004-08-30,2.145714,2.157143,2.007143,2.064286,2.064286,8483300
2004-08-31,2.054286,2.085714,1.978571,1.992857,1.992857,9807000
2004-09-01,2.001429,2.074286,1.985714,2.038571,2.038571,12443200
2004-09-02,2.014286,2.157143,1.982857,2.121429,2.121429,15357300
2004-09-03,2.127143,2.142857,2.028571,2.051429,2.051429,14433300
2004-09-07,2.394286,2.454286,2.165714,2.201429,2.201429,92885100
2004-09-08,2.232857,2.234286,2.124286,2.152857,2.152857,14308000
2004-09-09,2.142857,2.205714,2.142857,2.154286,2.154286,6568100
2004-09-10,2.164286,2.202857,2.110000,2.134286,2.134286,10674300
2004-09-13,2.157143,2.278571,2.152857,2.260000,2.260000,12098100
2004-09-14,2.285714,2.335714,2.214286,2.331429,2.331429,11991000
2004-09-15,2.341429,2.397143,2.257143,2.271429,2.271429,13063400
2004-09-16,2.308571,2.535714,2.284286,2.441429,2.441429,24628800
2004-09-17,2.455714,2.507143,2.392857,2.427143,2.427143,13882400
2004-09-20,2.471429,2.571429,2.417143,2.537143,2.537143,16699200
2004-09-21,2.574286,2.585714,2.475714,2.501429,2.501429,9396800
2004-09-22,2.520000,2.530000,2.380000,2.407143,2.407143,8577800
2004-09-23,2.410000,2.458571,2.357143,2.400000,2.400000,5262600
2004-09-24,2.425714,2.450000,2.371429,2.378571,2.378571,14012600
2004-09-27,2.355714,2.371429,2.292857,2.334286,2.334286,7327600
2004-09-28,2.325714,2.364286,2.274286,2.341429,2.341429,7775600
2004-09-29,2.298571,2.385714,2.248571,2.340000,2.340000,10158400
2004-09-30,2.320000,2.320000,2.132857,2.202857,2.202857,20329400
2004-10-01,2.492857,2.515714,2.272857,2.332857,2.332857,50051400
2004-10-04,2.472857,2.540000,2.407143,2.464286,2.464286,31929100
2004-10-05,2.770000,2.800000,2.557143,2.578571,2.578571,137585000
2004-10-06,2.495714,2.607143,2.484286,2.564286,2.564286,26757500
2004-10-07,2.545714,2.592857,2.485714,2.505714,2.505714,13986700
2004-10-08,2.471429,2.531429,2.392857,2.394286,2.394286,15282400
2004-10-11,2.404286,2.492857,2.370000,2.490000,2.490000,11900700
2004-10-12,2.565714,2.567143,2.442857,2.468571,2.468571,19359200
2004-10-13,2.504286,2.531429,2.450000,2.478571,2.478571,14418600
2004-10-14,2.491429,2.528571,2.428571,2.490000,2.490000,22414700
2004-10-15,1.432857,1.641429,1.422857,1.471429,1.471429,323414000
2004-10-18,1.514286,1.522857,1.407143,1.410000,1.410000,86065000
2004-10-19,1.422857,1.441429,1.381429,1.418571,1.418571,55042400
2004-10-20,1.427143,1.471429,1.421429,1.442857,1.442857,21590100
2004-10-21,1.474286,1.478571,1.424286,1.438571,1.438571,20239800
2004-10-22,1.442857,1.450000,1.388571,1.400000,1.400000,20034700
2004-10-25,1.417143,1.450000,1.390000,1.427143,1.427143,21840000
2004-10-26,1.420000,1.420000,1.364286,1.372857,1.372857,16711100
2004-10-27,1.341429,1.405714,1.321429,1.382857,1.382857,25517100
2004-10-28,1.407143,1.408571,1.357143,1.370000,1.370000,10278100
2004-10-29,1.364286,1.385714,1.342857,1.352857,1.352857,15493100
2004-11-01,1.354286,1.371429,1.335714,1.347143,1.347143,13169100
2004-11-02,1.341429,1.477143,1.340000,1.415714,1.415714,40406100
2004-11-03,1.455714,1.505714,1.440000,1.445714,1.445714,35249200
2004-11-04,1.464286,1.535714,1.464286,1.510000,1.510000,21037100
2004-11-05,1.534286,1.628571,1.515714,1.560000,1.560000,25061400
2004-11-08,1.601429,1.604286,1.535714,1.551429,1.551429,16835700
2004-11-09,1.547143,1.561429,1.500000,1.522857,1.522857,11361700
2004-11-10,1.528571,1.532857,1.475714,1.482857,1.482857,9832900
2004-11-11,1.500000,1.540000,1.492857,1.535714,1.535714,11090800
2004-11-12,1.525714,1.600000,1.525714,1.551429,1.551429,10708600
2004-11-15,1.582857,1.605714,1.542857,1.604286,1.604286,14634900
2004-11-16,1.514286,1.552857,1.475714,1.545714,1.545714,16831500
2004-11-17,1.508571,1.571429,1.475714,1.494286,1.494286,20257300
2004-11-18,1.687143,1.754286,1.645714,1.702857,1.702857,80208800
2004-11-19,1.687143,1.698571,1.601429,1.607143,1.607143,20793500
2004-11-22,1.587143,1.641429,1.585714,1.615714,1.615714,10997700
2004-11-23,1.617143,1.628571,1.558571,1.564286,1.564286,11050200
2004-11-24,1.560000,1.640000,1.525714,1.622857,1.622857,11893700
2004-11-26,1.634286,1.640000,1.607143,1.621429,1.621429,4377800
2004-11-29,1.657143,1.674286,1.614286,1.631429,1.631429,10752000
2004-11-30,1.644286,1.657143,1.580000,1.625714,1.625714,7964600
2004-12-01,1.631429,1.645714,1.578571,1.607143,1.607143,16457000
2004-12-02,1.594286,1.632857,1.591429,1.621429,1.621429,10747800
2004-12-03,1.621429,1.635714,1.600000,1.614286,1.614286,9328200
2004-12-06,1.614286,1.630000,1.592857,1.600000,1.600000,7637000
2004-12-07,1.600000,1.735714,1.600000,1.667143,1.667143,31126200
2004-12-08,1.704286,1.735714,1.614286,1.615714,1.615714,12709200
2004-12-09,1.610000,1.688571,1.602857,1.675714,1.675714,15803200
2004-12-10,1.712857,1.727143,1.671429,1.677143,1.677143,8467200
2004-12-13,1.727143,1.847143,1.708571,1.825714,1.825714,25418400
2004-12-14,1.814286,1.831429,1.757143,1.800000,1.800000,20713000
2004-12-15,1.855714,1.932857,1.807143,1.831429,1.831429,24560900
2004-12-16,1.847143,1.974286,1.814286,1.908571,1.908571,23007600
2004-12-17,1.928571,1.942857,1.821429,1.854286,1.854286,17365600
2004-12-20,1.894286,1.927143,1.810000,1.814286,1.814286,11850300
2004-12-21,1.861429,1.861429,1.782857,1.800000,1.800000,10640700
2004-12-22,1.682857,1.714286,1.630000,1.671429,1.671429,40219900
2004-12-23,1.688571,1.692857,1.588571,1.647143,1.647143,27583500
2004-12-27,1.692857,1.700000,1.648571,1.657143,1.657143,7369600
2004-12-28,1.638571,1.750000,1.638571,1.728571,1.728571,15022000
2004-12-29,1.785714,1.821429,1.740000,1.804286,1.804286,16201500
2004-12-30,1.804286,1.857143,1.784286,1.811429,1.811429,10423700
2004-12-31,1.830000,1.830000,1.747143,1.761429,1.761429,9830800
2005-01-03,1.800000,1.800000,1.645714,1.702857,1.702857,11334400
2005-01-04,1.702857,1.707143,1.607143,1.665714,1.665714,17352300
2005-01-05,1.677143,1.677143,1.584286,1.600000,1.600000,12732300
2005-01-06,1.600000,1.624286,1.572857,1.578571,1.578571,8273300
2005-01-07,1.587143,1.650000,1.571429,1.588571,1.588571,7490700
2005-01-10,1.585714,1.677143,1.585714,1.610000,1.610000,9934400
2005-01-11,1.628571,1.634286,1.572857,1.572857,1.572857,7842100
2005-01-12,1.598571,1.614286,1.504286,1.535714,1.535714,12446000
2005-01-13,1.564286,1.578571,1.534286,1.551429,1.551429,9585800
2005-01-14,1.591429,1.634286,1.540000,1.618571,1.618571,14502600
2005-01-18,1.627143,1.638571,1.562857,1.614286,1.614286,10386600
2005-01-19,1.622857,1.622857,1.560000,1.581429,1.581429,12251400
2005-01-20,1.588571,1.604286,1.560000,1.584286,1.584286,7653800
2005-01-21,1.572857,1.605714,1.570000,1.577143,1.577143,4435200
2005-01-24,1.572857,1.622857,1.548571,1.591429,1.591429,21711900
2005-01-25,1.811429,1.874286,1.612857,1.618571,1.618571,66851400
2005-01-26,1.587143,1.641429,1.538571,1.575714,1.575714,18442200
2005-01-27,1.567143,1.630000,1.558571,1.601429,1.601429,6914600
2005-01-28,1.602857,1.671429,1.590000,1.634286,1.634286,9362500
2005-01-31,1.620000,1.654286,1.607143,1.642857,1.642857,6279000
2005-02-01,1.631429,1.664286,1.627143,1.640000,1.640000,4743900
2005-02-02,1.631429,1.650000,1.600000,1.602857,1.602857,4760000
2005-02-03,1.621429,1.712857,1.620000,1.700000,1.700000,18613000
2005-02-04,1.705714,1.742857,1.674286,1.717143,1.717143,7170800
2005-02-07,1.704286,1.727143,1.647143,1.647143,1.647143,7556500
2005-02-08,1.644286,1.680000,1.630000,1.642857,1.642857,6540800
2005-02-09,1.650000,1.660000,1.591429,1.638571,1.638571,5453700
2005-02-10,1.634286,1.657143,1.607143,1.618571,1.618571,6314000
2005-02-11,1.618571,1.627143,1.582857,1.592857,1.592857,8241800
2005-02-14,1.614286,1.621429,1.587143,1.594286,1.594286,4473000
2005-02-15,1.607143,1.642857,1.584286,1.607143,1.607143,7910000
2005-02-16,1.595714,1.605714,1.551429,1.564286,1.564286,5604900
2005-02-17,1.582857,1.582857,1.491429,1.500000,1.500000,8947400
2005-02-18,1.500000,1.535714,1.490000,1.525714,1.525714,9433200
2005-02-22,1.514286,1.535714,1.450000,1.458571,1.458571,6493900
2005-02-23,1.467143,1.482857,1.444286,1.455714,1.455714,4457600
2005-02-24,1.450000,1.495714,1.430000,1.485714,1.485714,5311600
2005-02-25,1.527143,1.582857,1.521429,1.570000,1.570000,29469300
2005-02-28,1.582857,1.585714,1.500000,1.528571,1.528571,6608000
2005-03-01,1.528571,1.564286,1.515714,1.541429,1.541429,4452000
2005-03-02,1.542857,1.578571,1.514286,1.525714,1.525714,14411600
2005-03-03,1.527143,1.555714,1.500000,1.508571,1.508571,7331800
2005-03-04,1.514286,1.544286,1.500000,1.528571,1.528571,5499900
2005-03-07,1.527143,1.545714,1.500000,1.512857,1.512857,4238500
2005-03-08,1.511429,1.517143,1.437143,1.445714,1.445714,7678300
2005-03-09,1.442857,1.462857,1.388571,1.430000,1.430000,9721600
2005-03-10,1.424286,1.442857,1.408571,1.412857,1.412857,5153400
2005-03-11,1.427143,1.428571,1.338571,1.347143,1.347143,9550100
2005-03-14,1.345714,1.392857,1.342857,1.357143,1.357143,6190800
2005-03-15,1.352857,1.374286,1.302857,1.314286,1.314286,10535700
2005-03-16,1.301429,1.331429,1.300000,1.310000,1.310000,7260400
2005-03-17,1.317143,1.320000,1.307143,1.314286,1.314286,4554900
2005-03-18,1.321429,1.321429,1.307143,1.314286,1.314286,6983200
2005-03-21,1.321429,1.357143,1.308571,1.330000,1.330000,6194300
2005-03-22,1.335714,1.341429,1.307143,1.307143,1.307143,4297300
2005-03-23,1.300000,1.321429,1.292857,1.312857,1.312857,5862500
2005-03-24,1.301429,1.317143,1.272857,1.290000,1.290000,6776000
2005-03-28,1.378571,1.418571,1.357143,1.397143,1.397143,12515300
2005-03-29,1.404286,1.481429,1.392857,1.442857,1.442857,10157700
2005-03-30,1.447143,1.472857,1.414286,1.464286,1.464286,5640600
2005-03-31,1.465714,1.550000,1.464286,1.550000,1.550000,13665400
2005-04-01,1.557143,1.571429,1.535714,1.547143,1.547143,10175200
2005-04-04,1.565714,1.571429,1.515714,1.565714,1.565714,6232800
2005-04-05,1.502857,1.560000,1.501429,1.545714,1.545714,4613700
2005-04-06,1.561429,1.600000,1.542857,1.585714,1.585714,9058700
2005-04-07,1.577143,1.624286,1.561429,1.605714,1.605714,7477400
2005-04-08,1.625714,1.738571,1.625714,1.715714,1.715714,24285100
2005-04-11,1.720000,1.720000,1.642857,1.698571,1.698571,7508200
2005-04-12,1.672857,1.700000,1.661429,1.667143,1.667143,4146800
2005-04-13,1.675714,1.764286,1.671429,1.730000,1.730000,9554300
2005-04-14,1.747143,1.747143,1.682857,1.711429,1.711429,6137600
2005-04-15,1.797143,1.857143,1.650000,1.670000,1.670000,14670600
2005-04-18,1.684286,1.698571,1.554286,1.618571,1.618571,6647900
2005-04-19,1.627143,1.667143,1.577143,1.660000,1.660000,4629800
2005-04-20,1.657143,1.664286,1.592857,1.635714,1.635714,5513200
2005-04-21,1.678571,1.745714,1.642857,1.735714,1.735714,17012800
2005-04-22,1.622857,1.632857,1.575714,1.600000,1.600000,16993200
2005-04-25,1.614286,1.642857,1.585714,1.642857,1.642857,8454600
2005-04-26,1.635714,1.648571,1.612857,1.614286,1.614286,4221000
2005-04-27,1.610000,1.671429,1.610000,1.642857,1.642857,4319000
2005-04-28,1.615714,1.654286,1.610000,1.644286,1.644286,3200400
2005-04-29,1.652857,1.677143,1.635714,1.650000,1.650000,4505200
2005-05-02,1.647143,1.662857,1.617143,1.652857,1.652857,3019800
2005-05-03,1.635714,1.670000,1.635714,1.648571,1.648571,3217900
2005-05-04,1.660000,1.698571,1.628571,1.657143,1.657143,5705700
2005-05-05,1.648571,1.714286,1.618571,1.634286,1.634286,6704600
2005-05-06,1.635714,1.657143,1.628571,1.652857,1.652857,2864400
2005-05-09,1.642857,1.678571,1.635714,1.658571,1.658571,2260300
2005-05-10,1.645714,1.670000,1.645714,1.654286,1.654286,4236400
2005-05-11,1.650000,1.858571,1.648571,1.850000,1.850000,26442500
2005-05-12,1.857143,2.055714,1.782857,1.975714,1.975714,44876300
2005-05-13,1.955714,2.085714,1.944286,2.040000,2.040000,22964200
2005-05-16,2.068571,2.145714,2.044286,2.121429,2.121429,21014700
2005-05-17,2.100000,2.100000,1.950000,2.068571,2.068571,16391900
2005-05-18,2.065714,2.237143,2.044286,2.214286,2.214286,16340100
2005-05-19,2.704286,2.752857,2.261429,2.304286,2.304286,149679600
2005-05-20,2.294286,2.321429,2.207143,2.275714,2.275714,21408800
2005-05-23,2.255714,2.290000,2.195714,2.221429,2.221429,13318200
2005-05-24,2.201429,2.212857,2.050000,2.062857,2.062857,21267400
2005-05-25,2.050000,2.118571,2.021429,2.077143,2.077143,12043500
2005-05-26,2.092857,2.092857,2.037143,2.091429,2.091429,6179600
2005-05-27,2.101429,2.127143,2.070000,2.078571,2.078571,4358900
2005-05-31,2.077143,2.091429,2.041429,2.041429,2.041429,5401900
2005-06-01,2.028571,2.104286,2.028571,2.071429,2.071429,4250400
2005-06-02,2.061429,2.150000,2.054286,2.125714,2.125714,8666700
2005-06-03,2.150000,2.162857,2.078571,2.095714,2.095714,6981100
2005-06-06,2.078571,2.185714,2.057143,2.174286,2.174286,6477100
2005-06-07,2.185714,2.240000,2.128571,2.142857,2.142857,7657300
2005-06-08,2.151429,2.164286,2.107143,2.122857,2.122857,3701600
2005-06-09,2.150000,2.238571,2.092857,2.235714,2.235714,8043000
2005-06-10,2.235714,2.441429,2.214286,2.415714,2.415714,19651800
2005-06-13,2.385714,2.478571,2.314286,2.380000,2.380000,13422500
2005-06-14,2.358571,2.437143,2.342857,2.428571,2.428571,4904200
2005-06-15,2.425714,2.452857,2.388571,2.450000,2.450000,5144300
2005-06-16,2.457143,2.548571,2.442857,2.518571,2.518571,15251600
2005-06-17,2.521429,2.541429,2.442857,2.460000,2.460000,7092400
2005-06-20,2.428571,2.460000,2.400000,2.455714,2.455714,4256700
2005-06-21,2.440000,2.475714,2.357143,2.380000,2.380000,3711400
2005-06-22,2.327143,2.414286,2.311429,2.360000,2.360000,6835500
2005-06-23,2.352857,2.384286,2.284286,2.292857,2.292857,4981200
2005-06-24,2.285714,2.297143,2.107143,2.252857,2.252857,16706900
2005-06-27,2.264286,2.351429,2.235714,2.284286,2.284286,13901300
2005-06-28,2.330000,2.370000,2.278571,2.297143,2.297143,6188700
2005-06-29,2.300000,2.368571,2.288571,2.334286,2.334286,4042500
2005-06-30,2.330000,2.382857,2.324286,2.344286,2.344286,4684400
2005-07-01,2.342857,2.382857,2.335714,2.364286,2.364286,2040500
2005-07-05,2.337143,2.362857,2.295714,2.348571,2.348571,3780700
2005-07-06,2.340000,2.434286,2.321429,2.390000,2.390000,5493600
2005-07-07,2.344286,2.465714,2.320000,2.418571,2.418571,6248900
2005-07-08,2.428571,2.431429,2.378571,2.387143,2.387143,4733400
2005-07-11,2.401429,2.500000,2.401429,2.458571,2.458571,7826000
2005-07-12,2.457143,2.457143,2.390000,2.407143,2.407143,3982300
2005-07-13,2.421429,2.421429,2.338571,2.361429,2.361429,3332000
2005-07-14,2.370000,2.385714,2.320000,2.357143,2.357143,5567100
2005-07-15,2.347143,2.368571,2.285714,2.342857,2.342857,4952500
2005-07-18,2.295714,2.355714,2.294286,2.325714,2.325714,4628400
2005-07-19,2.334286,2.355714,2.310000,2.341429,2.341429,3899000
2005-07-20,2.315714,2.427143,2.314286,2.412857,2.412857,4430300
2005-07-21,2.412857,2.430000,2.364286,2.378571,2.378571,3916500
2005-07-22,2.392857,2.421429,2.321429,2.342857,2.342857,4284000
2005-07-25,2.342857,2.511429,2.342857,2.422857,2.422857,36587600
2005-07-26,2.860000,2.971429,2.714286,2.715714,2.715714,82747000
2005-07-27,2.708571,2.797143,2.674286,2.788571,2.788571,13584900
2005-07-28,2.800000,2.802857,2.677143,2.701429,2.701429,11211900
2005-07-29,2.720000,2.747143,2.648571,2.651429,2.651429,6930000
2005-08-01,2.670000,2.762857,2.607143,2.762857,2.762857,22481900
2005-08-02,2.771429,2.848571,2.734286,2.795714,2.795714,17614800
2005-08-03,2.795714,3.024286,2.795714,2.984286,2.984286,23382800
2005-08-04,2.977143,3.052857,2.932857,2.948571,2.948571,13837600
2005-08-05,2.950000,3.007143,2.934286,2.995714,2.995714,8036700
2005-08-08,3.015714,3.131429,3.002857,3.108571,3.108571,15876700
2005-08-09,3.171429,3.221429,3.037143,3.048571,3.048571,32575900
2005-08-10,3.034286,3.107143,2.947143,2.981429,2.981429,10217200
2005-08-11,2.985714,3.025714,2.921429,3.000000,3.000000,6282500
2005-08-12,2.964286,3.215714,2.962857,3.157143,3.157143,14764400
2005-08-15,3.124286,3.208571,3.121429,3.138571,3.138571,7940800
2005-08-16,3.148571,3.248571,3.130000,3.177143,3.177143,11184600
2005-08-17,3.185714,3.220000,3.118571,3.127143,3.127143,4997300
2005-08-18,3.112857,3.114286,2.985714,3.058571,3.058571,7648900
2005-08-19,3.058571,3.074286,3.000000,3.054286,3.054286,5347300
2005-08-22,3.070000,3.112857,3.021429,3.064286,3.064286,4164300
2005-08-23,3.051429,3.071429,2.948571,3.014286,3.014286,3793300
2005-08-24,2.992857,3.101429,2.980000,3.005714,3.005714,5301800
2005-08-25,3.008571,3.064286,3.004286,3.008571,3.008571,1989400
2005-08-26,2.990000,3.064286,2.987143,3.027143,3.027143,3801000
2005-08-29,3.007143,3.140000,3.000000,3.134286,3.134286,5348700
2005-08-30,3.131429,3.134286,3.031429,3.057143,3.057143,4365200
2005-08-31,3.065714,3.091429,3.014286,3.080000,3.080000,5308100
2005-09-01,3.080000,3.107143,3.058571,3.064286,3.064286,4910500
2005-09-02,3.127143,3.130000,3.035714,3.077143,3.077143,4489800
2005-09-06,3.077143,3.274286,3.064286,3.251429,3.251429,7956900
2005-09-07,3.250000,3.282857,3.204286,3.227143,3.227143,8136100
2005-09-08,3.237143,3.480000,3.215714,3.441429,3.441429,21770700
2005-09-09,3.474286,3.578571,3.442857,3.567143,3.567143,13586300
2005-09-12,3.597143,3.640000,3.502857,3.601429,3.601429,9025800
2005-09-13,3.615714,3.628571,3.471429,3.481429,3.481429,9099300
2005-09-14,3.485714,3.494286,3.367143,3.381429,3.381429,9182600
2005-09-15,3.382857,3.418571,3.307143,3.345714,3.345714,7121100
2005-09-16,3.360000,3.465714,3.352857,3.457143,3.457143,6596800
2005-09-19,3.478571,3.481429,3.285714,3.324286,3.324286,8695400
2005-09-20,3.331429,3.417143,3.277143,3.311429,3.311429,5987100
2005-09-21,3.314286,3.348571,3.218571,3.238571,3.238571,5562900
2005-09-22,3.228571,3.392857,3.214286,3.374286,3.374286,4533900
2005-09-23,3.380000,3.488571,3.298571,3.452857,3.452857,6043800
2005-09-26,3.445714,3.454286,3.350000,3.424286,3.424286,7032200
2005-09-27,3.570000,3.577143,3.471429,3.471429,3.471429,11167800
2005-09-28,3.515714,3.515714,3.438571,3.462857,3.462857,4458300
2005-09-29,3.524286,3.562857,3.475714,3.485714,3.485714,9803500
2005-09-30,3.511429,3.807143,3.487143,3.712857,3.712857,24979500
2005-10-03,3.711429,3.824286,3.707143,3.805714,3.805714,9156000
2005-10-04,3.865714,3.991429,3.838571,3.855714,3.855714,14857500
2005-10-05,3.817143,3.821429,3.695714,3.712857,3.712857,10733100
2005-10-06,3.685714,3.748571,3.622857,3.668571,3.668571,6325200
2005-10-07,3.730000,3.971429,3.705714,3.892857,3.892857,13792100
2005-10-10,3.914286,4.141429,3.902857,4.098571,4.098571,17168200
2005-10-11,4.142857,4.178571,3.965714,4.030000,4.030000,13190800
2005-10-12,4.024286,4.107143,3.860000,3.930000,3.930000,8039500
2005-10-13,3.934286,4.000000,3.834286,3.985714,3.985714,7622300
2005-10-14,4.057143,4.111429,3.914286,4.108571,4.108571,6227900
2005-10-17,4.114286,4.171429,4.035714,4.157143,4.157143,5894000
2005-10-18,4.171429,4.212857,3.910000,3.921429,3.921429,10773000
2005-10-19,3.872857,4.071429,3.808571,4.050000,4.050000,12467700
2005-10-20,3.892857,3.957143,3.654286,3.661429,3.661429,23018100
2005-10-21,3.701429,3.794286,3.700000,3.735714,3.735714,12789000
2005-10-24,3.782857,3.892857,3.750000,3.852857,3.852857,13588400
2005-10-25,3.842857,3.945714,3.825714,3.915714,3.915714,7154000
2005-10-26,3.885714,3.914286,3.401429,3.568571,3.568571,24405500
2005-10-27,3.674286,3.742857,3.532857,3.700000,3.700000,19790400
2005-10-28,3.732857,3.787143,3.630000,3.754286,3.754286,11067000
2005-10-31,3.678571,3.804286,3.657143,3.772857,3.772857,9705500
2005-11-01,3.720000,3.785714,3.658571,3.668571,3.668571,7213500
2005-11-02,3.632857,3.904286,3.632857,3.874286,3.874286,12686100
2005-11-03,3.912857,4.022857,3.761429,3.868571,3.868571,29425200
2005-11-04,3.871429,3.964286,3.845714,3.941429,3.941429,7023800
2005-11-07,3.955714,3.990000,3.924286,3.972857,3.972857,4860800
2005-11-08,4.000000,4.185714,3.992857,4.080000,4.080000,15790600
2005-11-09,4.085714,4.100000,3.975714,4.021429,4.021429,7617400
2005-11-10,4.214286,4.321429,4.191429,4.221429,4.221429,25069800
2005-11-11,4.221429,4.297143,4.140000,4.295714,4.295714,8765400
2005-11-14,4.300000,4.300000,4.115714,4.145714,4.145714,6177500
2005-11-15,4.135714,4.142857,3.980000,3.992857,3.992857,8719900
2005-11-16,4.004286,4.048571,3.890000,3.962857,3.962857,8299900
2005-11-17,3.978571,4.121429,3.970000,4.107143,4.107143,6850200
2005-11-18,4.141429,4.178571,3.957143,4.060000,4.060000,8668800
2005-11-21,4.040000,4.137143,3.971429,4.101429,4.101429,6076700
2005-11-22,4.065714,4.212857,4.064286,4.171429,4.171429,4934300
2005-11-23,4.145714,4.222857,4.138571,4.145714,4.145714,6227900
2005-11-25,4.145714,4.184286,4.127143,4.178571,4.178571,1493800
2005-11-28,4.071429,4.085714,3.928571,3.940000,3.940000,10572800
2005-11-29,3.931429,4.000000,3.815714,3.857143,3.857143,6437200
2005-11-30,3.861429,3.985714,3.848571,3.934286,3.934286,6079500
2005-12-01,3.964286,3.977143,3.864286,3.872857,3.872857,4576600
2005-12-02,3.860000,3.968571,3.857143,3.955714,3.955714,5601400
2005-12-05,3.928571,3.990000,3.907143,3.957143,3.957143,4130700
2005-12-06,3.957143,4.010000,3.944286,3.964286,3.964286,4062800
2005-12-07,3.961429,4.007143,3.885714,3.911429,3.911429,3868900
2005-12-08,3.891429,3.935714,3.890000,3.928571,3.928571,3061800
2005-12-09,3.897143,3.935714,3.654286,3.677143,3.677143,12957000
2005-12-12,3.678571,3.691429,3.441429,3.585714,3.585714,22176000
2005-12-13,3.492857,3.570000,3.415714,3.435714,3.435714,13146700
2005-12-14,3.454286,3.514286,3.220000,3.490000,3.490000,27002500
2005-12-15,3.571429,3.710000,3.474286,3.705714,3.705714,21862400
2005-12-16,3.735714,3.862857,3.717143,3.757143,3.757143,19579000
2005-12-19,3.767143,3.767143,3.642857,3.660000,3.660000,10205300
2005-12-20,3.657143,3.681429,3.567143,3.587143,3.587143,5735800
2005-12-21,3.777143,3.937143,3.740000,3.912857,3.912857,22873200
2005-12-22,3.945714,3.964286,3.875714,3.942857,3.942857,6983200
2005-12-23,3.935714,3.967143,3.915714,3.961429,3.961429,3277400
2005-12-27,3.970000,3.971429,3.804286,3.854286,3.854286,6646500
2005-12-28,3.861429,3.940000,3.860000,3.885714,3.885714,4174100
2005-12-29,3.882857,3.908571,3.848571,3.892857,3.892857,3621800
2005-12-30,3.867143,3.900000,3.850000,3.865714,3.865714,3435600
2006-01-03,3.865714,3.874286,3.588571,3.721429,3.721429,15659700
2006-01-04,3.642857,3.680000,3.517143,3.571429,3.571429,15950200
2006-01-05,3.552857,3.578571,3.535714,3.561429,3.561429,8123500
2006-01-06,3.560000,3.648571,3.547143,3.575714,3.575714,8539300
2006-01-09,3.572857,3.607143,3.500000,3.571429,3.571429,8081500
2006-01-10,3.557143,3.635714,3.545714,3.632857,3.632857,7893900
2006-01-11,3.621429,3.692857,3.535714,3.550000,3.550000,8747900
2006-01-12,3.540000,3.690000,3.514286,3.674286,3.674286,11428900
2006-01-13,3.661429,3.697143,3.634286,3.651429,3.651429,6004600
2006-01-17,3.615714,3.700000,3.560000,3.680000,3.680000,7396200
2006-01-18,3.644286,3.658571,3.531429,3.550000,3.550000,5744900
2006-01-19,3.548571,3.675714,3.537143,3.631429,3.631429,8390200
2006-01-20,3.550000,3.628571,3.352857,3.352857,3.352857,13645100
2006-01-23,3.371429,3.434286,3.298571,3.325714,3.325714,9058000
2006-01-24,3.348571,3.535714,3.348571,3.534286,3.534286,37796500
2006-01-25,4.082857,4.274286,3.997143,4.084286,4.084286,72373000
2006-01-26,4.072857,4.150000,4.071429,4.142857,4.142857,17522400
2006-01-27,4.072857,4.085714,3.895714,3.974286,3.974286,20804000
2006-01-30,4.002857,4.014286,3.912857,3.942857,3.942857,14697900
2006-01-31,3.935714,3.998571,3.884286,3.935714,3.935714,13813800
2006-02-01,3.907143,3.928571,3.785714,3.872857,3.872857,11245500
2006-02-02,3.864286,3.921429,3.674286,3.728571,3.728571,18517800
2006-02-03,3.714286,3.752857,3.621429,3.730000,3.730000,9202900
2006-02-06,3.750000,3.755714,3.668571,3.754286,3.754286,8971900
2006-02-07,3.770000,3.780000,3.678571,3.702857,3.702857,7437500
2006-02-08,3.695714,3.718571,3.572857,3.591429,3.591429,12098100
2006-02-09,3.572857,3.610000,3.494286,3.511429,3.511429,10283000
2006-02-10,3.521429,3.677143,3.484286,3.632857,3.632857,10423700
2006-02-13,3.637143,3.638571,3.571429,3.604286,3.604286,7714700
2006-02-14,3.571429,3.585714,3.427143,3.512857,3.512857,11390400
2006-02-15,3.492857,3.607143,3.492857,3.564286,3.564286,9583700
2006-02-16,3.554286,3.631429,3.554286,3.592857,3.592857,4835600
2006-02-17,3.584286,3.607143,3.562857,3.568571,3.568571,4440100
2006-02-21,3.600000,3.677143,3.581429,3.677143,3.677143,8024100
2006-02-22,3.678571,3.792857,3.671429,3.767143,3.767143,8131900
2006-02-23,3.754286,3.754286,3.600000,3.672857,3.672857,8695400
2006-02-24,3.664286,3.731429,3.642857,3.711429,3.711429,4199300
2006-02-27,3.748571,3.791429,3.737143,3.790000,3.790000,5584600
2006-02-28,3.790000,3.840000,3.650000,3.830000,3.830000,7469000
2006-03-01,3.830000,3.845714,3.712857,3.835714,3.835714,5990600
2006-03-02,3.807143,3.874286,3.768571,3.830000,3.830000,4097800
2006-03-03,3.800000,3.852857,3.788571,3.822857,3.822857,4018700
2006-03-06,3.840000,3.840000,3.614286,3.660000,3.660000,9734900
2006-03-07,3.638571,3.694286,3.558571,3.637143,3.637143,6045200
2006-03-08,3.642857,3.648571,3.572857,3.590000,3.590000,4598300
2006-03-09,3.587143,3.681429,3.580000,3.607143,3.607143,5110000
2006-03-10,3.587143,3.685714,3.521429,3.650000,3.650000,7047600
2006-03-13,3.581429,3.637143,3.574286,3.585714,3.585714,6333600
2006-03-14,3.578571,3.658571,3.554286,3.631429,3.631429,3805200
2006-03-15,3.602857,3.618571,3.557143,3.587143,3.587143,3675000
2006-03-16,3.578571,3.664286,3.575714,3.638571,3.638571,3471300
2006-03-17,3.645714,3.777143,3.590000,3.738571,3.738571,9793700
2006-03-20,3.764286,3.950000,3.757143,3.868571,3.868571,9045400
2006-03-21,3.892857,3.964286,3.850000,3.881429,3.881429,5661600
2006-03-22,3.867143,4.021429,3.864286,4.007143,4.007143,7182000
2006-03-23,4.011429,4.092857,3.928571,4.041429,4.041429,7041300
2006-03-24,4.024286,4.100000,4.004286,4.095714,4.095714,3467800
2006-03-27,4.057143,4.157143,4.037143,4.127143,4.127143,5318600
2006-03-28,4.141429,4.142857,3.935714,4.004286,4.004286,8407700
2006-03-29,4.018571,4.200000,3.992857,4.172857,4.172857,7978600
2006-03-30,4.158571,4.192857,4.015714,4.091429,4.091429,6499500
2006-03-31,4.071429,4.158571,4.071429,4.141429,4.141429,3915100
2006-04-03,4.141429,4.148571,3.997143,4.018571,4.018571,8521800
2006-04-04,4.007143,4.021429,3.894286,3.915714,3.915714,11986100
2006-04-05,3.850000,4.128571,3.838571,4.094286,4.094286,14086100
2006-04-06,4.082857,4.088571,3.992857,4.035714,4.035714,6432300
2006-04-07,4.035714,4.160000,3.951429,3.991429,3.991429,4972800
2006-04-10,3.985714,4.088571,3.965714,4.035714,4.035714,5165300
2006-04-11,4.057143,4.088571,3.977143,4.074286,4.074286,8251600
2006-04-12,4.095714,4.155714,4.050000,4.102857,4.102857,6859300
2006-04-13,4.082857,4.180000,4.078571,4.170000,4.170000,5076400
2006-04-17,4.142857,4.171429,4.107143,4.171429,4.171429,5381600
2006-04-18,4.180000,4.267143,4.127143,4.257143,4.257143,8466500
2006-04-19,4.252857,4.535714,4.185714,4.440000,4.440000,19187000
2006-04-20,4.437143,4.471429,4.290000,4.444286,4.444286,8883000
2006-04-21,4.434286,4.470000,4.341429,4.400000,4.400000,9218300
2006-04-24,4.405714,4.532857,4.301429,4.462857,4.462857,31042200
2006-04-25,4.715714,4.731429,4.457143,4.525714,4.525714,27640900
2006-04-26,4.518571,4.571429,4.422857,4.497143,4.497143,14474600
2006-04-27,4.541429,4.614286,4.441429,4.470000,4.470000,6516300
2006-04-28,4.277143,4.398571,4.228571,4.234286,4.234286,15372000
2006-05-01,4.265714,4.300000,4.221429,4.228571,4.228571,10093300
2006-05-02,4.228571,4.340000,4.215714,4.314286,4.314286,9424100
2006-05-03,4.320000,4.321429,4.230000,4.244286,4.244286,8360800
2006-05-04,4.230000,4.292857,4.222857,4.284286,4.284286,3287900
2006-05-05,4.277143,4.347143,4.268571,4.328571,4.328571,4868500
2006-05-08,4.327143,4.347143,4.271429,4.285714,4.285714,4587100
2006-05-09,4.458571,4.597143,4.371429,4.388571,4.388571,15789200
2006-05-10,4.390000,4.474286,4.335714,4.415714,4.415714,6365100
2006-05-11,4.402857,4.431429,4.215714,4.251429,4.251429,10653300
2006-05-12,4.250000,4.250000,4.145714,4.227143,4.227143,6456100
2006-05-15,4.192857,4.238571,4.004286,4.064286,4.064286,7114800
2006-05-16,4.071429,4.194286,4.058571,4.094286,4.094286,6390300
2006-05-17,4.101429,4.115714,4.008571,4.012857,4.012857,6195700
2006-05-18,4.005714,4.101429,3.955714,3.958571,3.958571,4592700
2006-05-19,3.950000,4.058571,3.948571,3.981429,3.981429,5382300
2006-05-22,3.962857,4.030000,3.914286,4.000000,4.000000,7256900
2006-05-23,4.034286,4.131429,3.958571,3.990000,3.990000,6094900
2006-05-24,3.971429,4.028571,3.831429,3.991429,3.991429,7155400
2006-05-25,3.992857,4.107143,3.990000,4.107143,4.107143,5455800
2006-05-26,4.114286,4.157143,4.061429,4.118571,4.118571,3797500
2006-05-30,4.097143,4.141429,3.928571,3.928571,3.928571,5427100
2006-05-31,3.954286,4.052857,3.925714,3.955714,3.955714,8331400
2006-06-01,3.945714,4.072857,3.945714,4.072857,4.072857,4203500
2006-06-02,4.071429,4.108571,3.971429,3.992857,3.992857,3879400
2006-06-05,3.967143,4.038571,3.857143,3.897143,3.897143,6242600
2006-06-06,3.912857,3.912857,3.800000,3.841429,3.841429,8615600
2006-06-07,3.841429,3.890000,3.751429,3.771429,3.771429,9676800
2006-06-08,3.738571,3.985714,3.685714,3.968571,3.968571,16986900
2006-06-09,3.975714,3.978571,3.871429,3.932857,3.932857,8463000
2006-06-12,3.918571,3.935714,3.810000,3.868571,3.868571,7510300
2006-06-13,3.842857,4.000000,3.842857,3.934286,3.934286,10831100
2006-06-14,3.957143,4.028571,3.907143,3.998571,3.998571,6212500
2006-06-15,4.002857,4.062857,3.881429,3.957143,3.957143,8722000
2006-06-16,3.951429,3.960000,3.847143,3.874286,3.874286,8561700
2006-06-19,3.905714,4.024286,3.865714,4.002857,4.002857,8585500
2006-06-20,3.948571,3.962857,3.827143,3.868571,3.868571,16476600
2006-06-21,3.888571,3.897143,3.791429,3.881429,3.881429,10173100
2006-06-22,4.007143,4.070000,3.895714,3.952857,3.952857,9859500
2006-06-23,3.930000,3.960000,3.892857,3.905714,3.905714,3780700
2006-06-26,3.924286,4.007143,3.924286,3.957143,3.957143,4006100
2006-06-27,3.965714,3.974286,3.838571,3.844286,3.844286,5217100
2006-06-28,3.874286,3.875714,3.752857,3.794286,3.794286,5618900
2006-06-29,3.800000,3.894286,3.798571,3.880000,3.880000,5491500
2006-06-30,3.892857,3.931429,3.785714,3.887143,3.887143,7066500
2006-07-03,3.908571,3.937143,3.864286,3.891429,3.891429,2731400
2006-07-05,3.854286,3.870000,3.775714,3.805714,3.805714,4793600
2006-07-06,3.795714,3.838571,3.778571,3.802857,3.802857,3276000
2006-07-07,3.795714,3.845714,3.714286,3.807143,3.807143,5056100
2006-07-10,3.822857,3.827143,3.738571,3.778571,3.778571,3127600
2006-07-11,3.747143,3.775714,3.552857,3.618571,3.618571,19475400
2006-07-12,3.622857,3.627143,3.498571,3.512857,3.512857,6599600
2006-07-13,3.480000,3.621429,3.471429,3.557143,3.557143,9004800
2006-07-14,3.542857,3.561429,3.412857,3.455714,3.455714,8575000
2006-07-17,3.428571,3.511429,3.351429,3.401429,3.401429,6465200
2006-07-18,3.397143,3.410000,3.257143,3.342857,3.342857,16231600
2006-07-19,3.327143,3.390000,3.272857,3.384286,3.384286,10269000
2006-07-20,3.387143,3.444286,3.327143,3.335714,3.335714,7718900
2006-07-21,3.324286,3.344286,3.281429,3.292857,3.292857,8186500
2006-07-24,3.295714,3.407143,3.197143,3.394286,3.394286,24825500
2006-07-25,2.712857,2.762857,2.655714,2.682857,2.682857,106622600
2006-07-26,2.735714,2.742857,2.701429,2.718571,2.718571,23378600
2006-07-27,2.757143,3.064286,2.750000,2.888571,2.888571,22501500
2006-07-28,2.888571,3.025714,2.884286,2.978571,2.978571,10544100
2006-07-31,2.985714,2.985714,2.928571,2.955714,2.955714,8388100
2006-08-01,2.962857,3.010000,2.901429,2.928571,2.928571,13189400
2006-08-02,2.971429,3.050000,2.958571,2.977143,2.977143,11226600
2006-08-03,2.964286,2.964286,2.871429,2.912857,2.912857,13385400
2006-08-04,2.940000,3.107143,2.935714,2.994286,2.994286,17391500
2006-08-07,3.000000,3.007143,2.921429,2.954286,2.954286,6384000
2006-08-08,2.971429,2.971429,2.890000,2.900000,2.900000,6967800
2006-08-09,2.914286,2.938571,2.871429,2.880000,2.880000,6594700
2006-08-10,2.860000,2.885714,2.831429,2.878571,2.878571,7313600
2006-08-11,2.882857,2.884286,2.824286,2.840000,2.840000,6278300
2006-08-14,2.842857,2.858571,2.834286,2.844286,2.844286,5253500
2006-08-15,2.862857,2.900000,2.830000,2.850000,2.850000,6462400
2006-08-16,2.860000,2.877143,2.795714,2.824286,2.824286,10453800
2006-08-17,2.800000,2.951429,2.798571,2.861429,2.861429,9569700
2006-08-18,2.871429,2.890000,2.824286,2.835714,2.835714,5793900
2006-08-21,2.841429,2.845714,2.731429,2.788571,2.788571,9548000
2006-08-22,2.771429,2.784286,2.665714,2.677143,2.677143,12518100
2006-08-23,2.678571,2.691429,2.588571,2.668571,2.668571,13015800
2006-08-24,2.660000,2.685714,2.601429,2.652857,2.652857,7628600
2006-08-25,2.638571,2.691429,2.622857,2.674286,2.674286,7109900
2006-08-28,2.695714,2.788571,2.694286,2.750000,2.750000,9011800
2006-08-29,2.761429,2.781429,2.734286,2.765714,2.765714,6967100
2006-08-30,2.784286,2.884286,2.770000,2.870000,2.870000,7435400
2006-08-31,2.885714,2.888571,2.844286,2.860000,2.860000,7647500
2006-09-01,2.861429,2.895714,2.850000,2.860000,2.860000,5992700
2006-09-05,2.874286,2.891429,2.842857,2.890000,2.890000,4260200
2006-09-06,2.978571,3.098571,2.964286,3.002857,3.002857,20215300
2006-09-07,2.980000,2.980000,2.897143,2.902857,2.902857,9782500
2006-09-08,2.891429,2.951429,2.864286,2.891429,2.891429,5731600
2006-09-11,2.858571,2.978571,2.858571,2.945714,2.945714,6344800
2006-09-12,2.952857,3.122857,2.948571,3.107143,3.107143,15677200
2006-09-13,3.071429,3.201429,3.064286,3.180000,3.180000,9378600
2006-09-14,3.161429,3.222857,3.161429,3.211429,3.211429,4983300
2006-09-15,3.235714,3.274286,3.212857,3.245714,3.245714,9599100
2006-09-18,3.264286,3.284286,3.175714,3.190000,3.190000,8449000
2006-09-19,3.178571,3.237143,3.100000,3.135714,3.135714,13532400
2006-09-20,3.167143,3.221429,3.161429,3.210000,3.210000,4520600
2006-09-21,3.205714,3.362857,3.202857,3.275714,3.275714,7473900
2006-09-22,3.277143,3.300000,3.210000,3.287143,3.287143,4979800
2006-09-25,3.325714,3.328571,3.272857,3.300000,3.300000,4502400
2006-09-26,3.321429,3.328571,3.275714,3.282857,3.282857,3538500
2006-09-27,3.285714,3.355714,3.285714,3.312857,3.312857,4239900
2006-09-28,3.321429,3.371429,3.272857,3.301429,3.301429,5580400
2006-09-29,3.315714,3.355714,3.234286,3.254286,3.254286,9544500
2006-10-02,3.255714,3.302857,3.242857,3.258571,3.258571,5057500
2006-10-03,3.258571,3.295714,3.185714,3.291429,3.291429,7105700
2006-10-04,3.280000,3.338571,3.258571,3.314286,3.314286,5247200
2006-10-05,3.335714,3.427143,3.297143,3.407143,3.407143,5028800
2006-10-06,3.407143,3.458571,3.378571,3.444286,3.444286,4361700
2006-10-09,3.455714,3.455714,3.410000,3.428571,3.428571,2941400
2006-10-10,3.441429,3.441429,3.354286,3.374286,3.374286,3579100
2006-10-11,3.351429,3.395714,3.294286,3.340000,3.340000,9109800
2006-10-12,3.328571,3.365714,3.317143,3.344286,3.344286,5347300
2006-10-13,3.362857,3.370000,3.311429,3.314286,3.314286,4435200
2006-10-16,3.334286,3.340000,3.315714,3.317143,3.317143,7366100
2006-10-17,3.314286,3.315714,3.222857,3.247143,3.247143,8232700
2006-10-18,3.257143,3.277143,3.182857,3.198571,3.198571,5683300
2006-10-19,3.182857,3.217143,3.161429,3.162857,3.162857,7921900
2006-10-20,3.160000,3.185714,3.135714,3.177143,3.177143,10821300
2006-10-23,3.181429,3.657143,3.150000,3.297143,3.297143,30411500
2006-10-24,3.901429,4.014286,3.805714,3.910000,3.910000,83430200
2006-10-25,3.948571,3.994286,3.890000,3.962857,3.962857,19505500
2006-10-26,3.964286,3.982857,3.874286,3.964286,3.964286,11428200
2006-10-27,3.950000,3.998571,3.911429,3.941429,3.941429,13521900
2006-10-30,3.952857,3.987143,3.921429,3.987143,3.987143,5996900
2006-10-31,4.000000,4.057143,3.921429,3.951429,3.951429,11556300
2006-11-01,3.958571,4.025714,3.921429,3.935714,3.935714,9830100
2006-11-02,3.890000,3.905714,3.787143,3.814286,3.814286,11160800
2006-11-03,3.820000,3.917143,3.742857,3.814286,3.814286,8771000
2006-11-06,3.828571,3.900000,3.821429,3.894286,3.894286,6659100
2006-11-07,3.850000,3.977143,3.840000,3.948571,3.948571,8931300
2006-11-08,3.935714,4.138571,3.907143,4.125714,4.125714,15641500
2006-11-09,4.118571,4.214286,4.110000,4.131429,4.131429,14364000
2006-11-10,4.151429,4.217143,4.134286,4.197143,4.197143,7702100
2006-11-13,4.220000,4.284286,4.187143,4.212857,4.212857,4727100
2006-11-14,4.237143,4.238571,4.131429,4.155714,4.155714,6176800
2006-11-15,4.144286,4.260000,4.120000,4.250000,4.250000,8296400
2006-11-16,4.242857,4.250000,4.161429,4.181429,4.181429,4421900
2006-11-17,4.181429,4.181429,4.121429,4.131429,4.131429,3567200
2006-11-20,4.131429,4.197143,4.114286,4.154286,4.154286,2908500
2006-11-21,4.178571,4.200000,4.142857,4.181429,4.181429,3021200
2006-11-22,4.194286,4.245714,4.167143,4.227143,4.227143,2942100
2006-11-24,4.171429,4.195714,4.164286,4.194286,4.194286,1978900
2006-11-27,4.172857,4.185714,4.124286,4.138571,4.138571,6035400
2006-11-28,4.104286,4.142857,4.074286,4.120000,4.120000,6202700
2006-11-29,4.144286,4.201429,4.125714,4.170000,4.170000,4333000
2006-11-30,4.138571,4.250000,4.134286,4.182857,4.182857,6510000
2006-12-01,4.195714,4.285714,4.144286,4.208571,4.208571,6374200
2006-12-04,4.200000,4.207143,4.130000,4.132857,4.132857,5062400
2006-12-05,4.161429,4.182857,4.042857,4.141429,4.141429,6920900
2006-12-06,4.110000,4.135714,4.064286,4.068571,4.068571,3364900
2006-12-07,4.060000,4.074286,3.950000,3.961429,3.961429,6400100
2006-12-08,3.964286,3.984286,3.897143,3.950000,3.950000,4631900
2006-12-11,4.037143,4.085714,3.998571,4.067143,4.067143,7196700
2006-12-12,4.067143,4.084286,4.027143,4.052857,4.052857,6152300
2006-12-13,4.084286,4.095714,4.021429,4.057143,4.057143,2983400
2006-12-14,3.857143,4.024286,3.827143,3.965714,3.965714,6944000
2006-12-15,3.914286,4.011429,3.914286,3.942857,3.942857,4953900
2006-12-18,3.942857,3.957143,3.795714,3.805714,3.805714,6941200
2006-12-19,3.790000,3.891429,3.742857,3.865714,3.865714,7105700
2006-12-20,3.857143,3.938571,3.855714,3.908571,3.908571,3940300
2006-12-21,3.901429,3.961429,3.814286,3.827143,3.827143,5047700
2006-12-22,3.814286,3.818571,3.734286,3.742857,3.742857,5220600
2006-12-26,3.734286,3.888571,3.734286,3.834286,3.834286,4184600
2006-12-27,3.857143,3.860000,3.781429,3.784286,3.784286,4634700
2006-12-28,3.761429,3.805714,3.727143,3.728571,3.728571,7859600
2006-12-29,3.722857,3.828571,3.692857,3.694286,3.694286,6937700
2007-01-03,3.714286,3.824286,3.677143,3.801429,3.801429,16440900
2007-01-04,3.772857,3.828571,3.585714,3.621429,3.621429,15959300
2007-01-05,3.620000,3.620000,3.492857,3.544286,3.544286,15190700
2007-01-08,3.545714,3.555714,3.367143,3.404286,3.404286,18344900
2007-01-09,3.427143,3.440000,3.360000,3.427143,3.427143,10611300
2007-01-10,3.424286,3.464286,3.411429,3.438571,3.438571,11448500
2007-01-11,3.422857,3.507143,3.411429,3.462857,3.462857,9130100
2007-01-12,3.408571,3.411429,3.241429,3.244286,3.244286,22171100
2007-01-16,3.464286,3.485714,3.242857,3.248571,3.248571,30134300
2007-01-17,3.260000,3.292857,3.234286,3.261429,3.261429,15204000
2007-01-18,3.251429,3.282857,3.167143,3.178571,3.178571,11298700
2007-01-19,3.174286,3.260000,3.171429,3.222857,3.222857,12152000
2007-01-22,3.264286,3.281429,3.114286,3.128571,3.128571,18595500
2007-01-23,3.114286,3.190000,3.100000,3.108571,3.108571,20239100
2007-01-24,3.128571,3.285714,3.042857,3.250000,3.250000,44220400
2007-01-25,3.415714,3.464286,3.245714,3.321429,3.321429,64389500
2007-01-26,3.365714,3.371429,3.250000,3.307143,3.307143,13869800
2007-01-29,3.180000,3.251429,3.151429,3.221429,3.221429,21761600
2007-01-30,3.234286,3.280000,3.221429,3.275714,3.275714,8789200
2007-01-31,3.254286,3.304286,3.242857,3.258571,3.258571,10256400
2007-02-01,3.268571,3.300000,3.235714,3.247143,3.247143,7888300
2007-02-02,3.250000,3.297143,3.242857,3.262857,3.262857,9864400
2007-02-05,3.285714,3.285714,3.220000,3.228571,3.228571,5572700
2007-02-06,3.214286,3.238571,3.165714,3.188571,3.188571,15805300
2007-02-07,3.178571,3.294286,3.175714,3.271429,3.271429,11223800
2007-02-08,3.354286,3.404286,3.301429,3.392857,3.392857,19541900
2007-02-09,3.397143,3.397143,3.297143,3.301429,3.301429,7865200
2007-02-12,3.290000,3.352857,3.284286,3.304286,3.304286,7119700
2007-02-13,3.318571,3.321429,3.261429,3.271429,3.271429,4841900
2007-02-14,3.271429,3.312857,3.171429,3.228571,3.228571,36174600
2007-02-15,3.211429,3.242857,3.201429,3.214286,3.214286,8286600
2007-02-16,3.217143,3.272857,3.197143,3.267143,3.267143,10532900
2007-02-20,3.278571,3.371429,3.275714,3.358571,3.358571,12290600
2007-02-21,3.360000,3.365714,3.317143,3.341429,3.341429,64801800
2007-02-22,3.345714,3.411429,3.345714,3.392857,3.392857,8782900
2007-02-23,3.394286,3.407143,3.357143,3.361429,3.361429,8375500
2007-02-26,3.387143,3.402857,3.071429,3.304286,3.304286,6216700
2007-02-27,3.252857,3.264286,3.157143,3.157143,3.157143,12520200
2007-02-28,3.158571,3.272857,3.155714,3.218571,3.218571,8883000
2007-03-01,3.194286,3.291429,3.157143,3.261429,3.261429,12429200
2007-03-02,3.261429,3.285714,3.181429,3.184286,3.184286,8073100
2007-03-05,3.144286,3.165714,3.007143,3.008571,3.008571,17101000
2007-03-06,3.035714,3.130000,2.987143,3.062857,3.062857,14133000
2007-03-07,3.071429,3.085714,3.010000,3.025714,3.025714,8599500
2007-03-08,3.030000,3.090000,3.030000,3.034286,3.034286,6320300
2007-03-09,3.071429,3.071429,2.981429,3.008571,3.008571,6686400
2007-03-12,3.000000,3.030000,2.957143,3.011429,3.011429,6709500
2007-03-13,3.000000,3.022857,2.928571,2.935714,2.935714,9384200
2007-03-14,2.930000,3.021429,2.900000,3.015714,3.015714,8215900
2007-03-15,3.024286,3.050000,2.984286,3.022857,3.022857,6435800
2007-03-16,3.021429,3.031429,2.967143,3.002857,3.002857,6666100
2007-03-19,3.015714,3.071429,3.011429,3.051429,3.051429,5712000
2007-03-20,3.052857,3.255714,3.048571,3.211429,3.211429,15969100
2007-03-21,3.221429,3.330000,3.168571,3.292857,3.292857,15977500
2007-03-22,3.285714,3.322857,3.258571,3.300000,3.300000,5699400
2007-03-23,3.285714,3.397143,3.275714,3.390000,3.390000,10215800
2007-03-26,3.392857,3.400000,3.281429,3.322857,3.322857,7420700
2007-03-27,3.332857,3.385714,3.320000,3.368571,3.368571,9218300
2007-03-28,3.374286,3.374286,3.295714,3.340000,3.340000,5481700
2007-03-29,3.344286,3.374286,3.268571,3.350000,3.350000,6681500
2007-03-30,3.344286,3.407143,3.300000,3.312857,3.312857,5320700
2007-04-02,3.328571,3.390000,3.312857,3.354286,3.354286,7243600
2007-04-03,3.365714,3.445714,3.358571,3.397143,3.397143,8878100
2007-04-04,3.411429,3.518571,3.338571,3.504286,3.504286,14124600
2007-04-05,3.491429,3.497143,3.440000,3.457143,3.457143,5451600
2007-04-09,3.461429,3.508571,3.461429,3.477143,3.477143,4174800
2007-04-10,3.497143,3.570000,3.497143,3.551429,3.551429,8075200
2007-04-11,3.531429,3.535714,3.475714,3.514286,3.514286,6979000
2007-04-12,3.492857,3.557143,3.451429,3.514286,3.514286,5466300
2007-04-13,3.510000,3.522857,3.485714,3.514286,3.514286,3591000
2007-04-16,3.528571,3.542857,3.491429,3.502857,3.502857,4580100
2007-04-17,3.514286,3.514286,3.405714,3.422857,3.422857,12124700
2007-04-18,3.028571,3.184286,2.982857,3.100000,3.100000,54943000
2007-04-19,3.018571,3.072857,2.997143,3.072857,3.072857,28145600
2007-04-20,3.142857,3.164286,3.111429,3.157143,3.157143,12862500
2007-04-23,3.147143,3.154286,3.091429,3.104286,3.104286,13811700
2007-04-24,3.107143,3.121429,3.051429,3.088571,3.088571,8918000
2007-04-25,3.101429,3.161429,3.054286,3.080000,3.080000,8402800
2007-04-26,3.071429,3.180000,3.071429,3.161429,3.161429,9762200
2007-04-27,3.171429,3.182857,3.132857,3.172857,3.172857,5637800
2007-04-30,3.171429,3.181429,3.138571,3.167143,3.167143,9247700
2007-05-01,3.161429,3.184286,3.117143,3.164286,3.164286,9521400
2007-05-02,3.131429,3.277143,3.127143,3.158571,3.158571,18639600
2007-05-03,3.147143,3.252857,3.141429,3.184286,3.184286,13815900
2007-05-04,3.221429,3.224286,3.142857,3.165714,3.165714,6577900
2007-05-07,3.165714,3.191429,3.162857,3.174286,3.174286,4162200
2007-05-08,3.155714,3.202857,3.128571,3.162857,3.162857,5741400
2007-05-09,3.144286,3.177143,3.137143,3.158571,3.158571,3988600
2007-05-10,3.144286,3.158571,3.117143,3.130000,3.130000,7143500
2007-05-11,3.108571,3.157143,3.091429,3.151429,3.151429,4809000
2007-05-14,3.144286,3.157143,3.102857,3.137143,3.137143,4454100
2007-05-15,3.134286,3.148571,3.088571,3.107143,3.107143,4726400
2007-05-16,3.108571,3.141429,3.031429,3.102857,3.102857,5036500
2007-05-17,3.081429,3.140000,3.074286,3.117143,3.117143,5142200
2007-05-18,3.121429,3.144286,3.101429,3.134286,3.134286,4446400
2007-05-21,3.130000,3.234286,3.122857,3.214286,3.214286,6663300
2007-05-22,3.208571,3.301429,3.182857,3.285714,3.285714,7024500
2007-05-23,3.284286,3.350000,3.257143,3.312857,3.312857,12280800
2007-05-24,3.295714,3.347143,3.198571,3.220000,3.220000,6400800
2007-05-25,3.230000,3.260000,3.201429,3.217143,3.217143,5974500
2007-05-29,3.151429,3.157143,3.048571,3.121429,3.121429,11567500
2007-05-30,3.092857,3.154286,3.081429,3.151429,3.151429,7326200
2007-05-31,3.142857,3.182857,3.124286,3.128571,3.128571,7028000
2007-06-01,3.120000,3.182857,3.050000,3.081429,3.081429,8029700
2007-06-04,3.055714,3.090000,3.050000,3.068571,3.068571,5546100
2007-06-05,3.052857,3.088571,3.030000,3.055714,3.055714,5884900
2007-06-06,3.048571,3.254286,3.044286,3.228571,3.228571,33418000
2007-06-07,3.257143,3.712857,3.254286,3.418571,3.418571,59103100
2007-06-08,3.428571,3.442857,3.291429,3.347143,3.347143,14037800
2007-06-11,3.178571,3.235714,3.115714,3.132857,3.132857,18034800
2007-06-12,3.002857,3.044286,2.841429,2.868571,2.868571,40176500
2007-06-13,2.785714,2.868571,2.721429,2.774286,2.774286,27407800
2007-06-14,2.771429,2.794286,2.727143,2.740000,2.740000,11363100
2007-06-15,2.864286,2.881429,2.802857,2.815714,2.815714,22093400
2007-06-18,2.917143,2.921429,2.842857,2.860000,2.860000,12236000
2007-06-19,2.891429,2.895714,2.842857,2.847143,2.847143,7909300
2007-06-20,2.882857,2.891429,2.787143,2.792857,2.792857,6377700
2007-06-21,2.791429,2.902857,2.787143,2.855714,2.855714,10077900
2007-06-22,2.860000,2.874286,2.800000,2.811429,2.811429,7343000
2007-06-25,2.821429,2.854286,2.794286,2.802857,2.802857,6802600
2007-06-26,2.851429,2.855714,2.785714,2.788571,2.788571,5786200
2007-06-27,2.791429,3.037143,2.787143,2.968571,2.968571,21091700
2007-06-28,2.955714,2.955714,2.825714,2.835714,2.835714,14725200
2007-06-29,2.867143,2.881429,2.765714,2.770000,2.770000,12084100
2007-07-02,2.785714,2.835714,2.767143,2.782857,2.782857,7970200
2007-07-03,2.801429,2.855714,2.798571,2.824286,2.824286,3085600
2007-07-05,2.850000,2.871429,2.824286,2.831429,2.831429,6480600
2007-07-06,2.834286,2.925714,2.834286,2.912857,2.912857,8071000
2007-07-09,2.928571,2.957143,2.901429,2.918571,2.918571,8169000
2007-07-10,2.915714,2.977143,2.857143,2.874286,2.874286,8853600
2007-07-11,2.891429,2.891429,2.842857,2.858571,2.858571,5497100
2007-07-12,2.858571,2.911429,2.841429,2.872857,2.872857,5622400
2007-07-13,2.860000,2.921429,2.860000,2.877143,2.877143,4643800
2007-07-16,2.891429,2.901429,2.857143,2.865714,2.865714,5152700
2007-07-17,2.861429,2.900000,2.858571,2.887143,2.887143,4524800
2007-07-18,2.891429,2.891429,2.821429,2.874286,2.874286,6498100
2007-07-19,2.857143,2.890000,2.821429,2.848571,2.848571,5192600
2007-07-20,2.848571,2.848571,2.800000,2.804286,2.804286,9616600
2007-07-23,2.577143,2.584286,2.452857,2.467143,2.467143,53727800
2007-07-24,2.368571,2.394286,2.231429,2.295714,2.295714,54085500
2007-07-25,2.378571,2.398571,2.284286,2.385714,2.385714,37554300
2007-07-26,2.384286,2.561429,2.321429,2.548571,2.548571,33457200
2007-07-27,2.551429,2.557143,2.412857,2.442857,2.442857,20304900
2007-07-30,2.444286,2.535714,2.427143,2.484286,2.484286,13633200
2007-07-31,2.528571,2.528571,2.442857,2.461429,2.461429,9654400
2007-08-01,2.464286,2.498571,2.397143,2.451429,2.451429,14216300
2007-08-02,2.450000,2.477143,2.421429,2.444286,2.444286,9258900
2007-08-03,2.457143,2.468571,2.362857,2.367143,2.367143,8661800
2007-08-06,2.460000,2.460000,2.357143,2.422857,2.422857,11218200
2007-08-07,2.492857,2.498571,2.421429,2.478571,2.478571,10384500
2007-08-08,2.490000,2.638571,2.478571,2.567143,2.567143,12916400
2007-08-09,2.432857,2.540000,2.374286,2.538571,2.538571,18304300
2007-08-10,2.557143,2.565714,2.390000,2.555714,2.555714,10725400
2007-08-13,2.571429,2.585714,2.452857,2.480000,2.480000,6819400
2007-08-14,2.475714,2.551429,2.458571,2.494286,2.494286,5313000
2007-08-15,2.504286,2.557143,2.484286,2.491429,2.491429,5427100
2007-08-16,2.450000,2.571429,2.382857,2.414286,2.414286,13841100
2007-08-17,2.564286,2.564286,2.430000,2.462857,2.462857,7107100
2007-08-20,2.498571,2.498571,2.398571,2.452857,2.452857,5513200
2007-08-21,2.478571,2.495714,2.437143,2.471429,2.471429,3348100
2007-08-22,2.498571,2.502857,2.447143,2.490000,2.490000,4594100
2007-08-23,2.471429,2.500000,2.428571,2.464286,2.464286,3038700
2007-08-24,2.455714,2.545714,2.442857,2.542857,2.542857,6324500
2007-08-27,2.534286,2.550000,2.442857,2.448571,2.448571,3496500
2007-08-28,2.451429,2.508571,2.421429,2.425714,2.425714,4652900
2007-08-29,2.435714,2.500000,2.417143,2.500000,2.500000,3855600
2007-08-30,2.467143,2.498571,2.435714,2.457143,2.457143,4953900
2007-08-31,2.478571,2.511429,2.450000,2.502857,2.502857,4745300
2007-09-04,2.568571,2.674286,2.525714,2.591429,2.591429,11164300
2007-09-05,2.580000,2.591429,2.514286,2.560000,2.560000,4132800
2007-09-06,2.537143,2.570000,2.508571,2.570000,2.570000,7506100
2007-09-07,2.527143,2.580000,2.501429,2.577143,2.577143,6757100
2007-09-10,2.572857,2.574286,2.464286,2.485714,2.485714,6353200
2007-09-11,2.477143,2.548571,2.467143,2.524286,2.524286,5483100
2007-09-12,2.514286,2.522857,2.472857,2.480000,2.480000,2705500
2007-09-13,2.471429,2.498571,2.438571,2.477143,2.477143,4442200
2007-09-14,2.465714,2.542857,2.452857,2.531429,2.531429,4784500
2007-09-17,2.621429,2.664286,2.598571,2.630000,2.630000,10098200
2007-09-18,2.642857,2.771429,2.628571,2.747143,2.747143,6933500
2007-09-19,2.785714,2.810000,2.751429,2.805714,2.805714,8152900
2007-09-20,2.742857,2.792857,2.734286,2.782857,2.782857,7499100
2007-09-21,2.821429,2.821429,2.677143,2.741429,2.741429,15879500
2007-09-24,2.742857,2.794286,2.728571,2.755714,2.755714,6366500
2007-09-25,2.757143,3.008571,2.754286,3.001429,3.001429,18057900
2007-09-26,3.000000,3.157143,2.995714,3.134286,3.134286,15875300
2007-09-27,3.111429,3.121429,3.001429,3.051429,3.051429,11898600
2007-09-28,3.057143,3.085714,2.950000,2.964286,2.964286,8662500
2007-10-01,2.957143,3.057143,2.941429,3.031429,3.031429,9528400
2007-10-02,3.035714,3.047143,2.965714,3.028571,3.028571,4522700
2007-10-03,3.002857,3.040000,2.971429,3.011429,3.011429,3612700
2007-10-04,2.982857,3.038571,2.967143,3.020000,3.020000,4897900
2007-10-05,3.032857,3.174286,3.028571,3.142857,3.142857,6549200
2007-10-08,3.110000,3.188571,3.085714,3.181429,3.181429,3205300
2007-10-09,3.178571,3.285714,3.167143,3.255714,3.255714,8563100
2007-10-10,3.238571,3.381429,3.218571,3.345714,3.345714,10534300
2007-10-11,3.344286,3.431429,3.232857,3.272857,3.272857,10007900
2007-10-12,3.264286,3.334286,3.255714,3.285714,3.285714,4230800
2007-10-15,3.414286,3.500000,3.370000,3.422857,3.422857,11533200
2007-10-16,3.464286,3.464286,3.378571,3.424286,3.424286,6300000
2007-10-17,3.400000,3.471429,3.377143,3.468571,3.468571,4249700
2007-10-18,3.415714,3.471429,3.380000,3.432857,3.432857,7929600
2007-10-19,3.470000,3.470000,3.228571,3.320000,3.320000,11195100
2007-10-22,3.250000,3.324286,3.157143,3.287143,3.287143,21315000
2007-10-23,3.684286,3.742857,3.502857,3.712857,3.712857,38485300
2007-10-24,3.612857,3.625714,3.465714,3.607143,3.607143,13043100
2007-10-25,3.588571,3.690000,3.584286,3.618571,3.618571,9669100
2007-10-26,3.650000,3.671429,3.517143,3.602857,3.602857,10921400
2007-10-29,3.677143,3.782857,3.642857,3.767143,3.767143,7771400
2007-10-30,3.734286,3.800000,3.675714,3.777143,3.777143,12056800
2007-10-31,3.782857,3.787143,3.682857,3.781429,3.781429,10792600
2007-11-01,3.781429,3.811429,3.642857,3.755714,3.755714,10406200
2007-11-02,3.721429,3.771429,3.714286,3.751429,3.751429,8920100
2007-11-05,3.721429,3.857143,3.717143,3.787143,3.787143,7676900
2007-11-06,3.777143,3.898571,3.758571,3.890000,3.890000,7774200
2007-11-07,3.842857,3.910000,3.762857,3.840000,3.840000,7448000
2007-11-08,3.820000,3.930000,3.724286,3.884286,3.884286,10652600
2007-11-09,3.832857,3.838571,3.518571,3.607143,3.607143,13925100
2007-11-12,3.592857,3.637143,3.485714,3.501429,3.501429,9178400
2007-11-13,3.514286,3.630000,3.501429,3.630000,3.630000,6433000
2007-11-14,3.655714,3.657143,3.531429,3.548571,3.548571,7147000
2007-11-15,3.531429,3.548571,3.417143,3.437143,3.437143,6981100
2007-11-16,3.434286,3.470000,3.250000,3.400000,3.400000,11610900
2007-11-19,3.367143,3.428571,3.280000,3.315714,3.315714,6818000
2007-11-20,3.275714,3.311429,3.164286,3.232857,3.232857,11195800
2007-11-21,3.217143,3.224286,3.074286,3.078571,3.078571,10418800
2007-11-23,3.104286,3.128571,3.037143,3.107143,3.107143,6153000
2007-11-26,3.107143,3.170000,3.061429,3.067143,3.067143,6465900
2007-11-27,3.087143,3.192857,3.071429,3.191429,3.191429,6707400
2007-11-28,3.214286,3.320000,3.200000,3.287143,3.287143,9417800
2007-11-29,3.260000,3.361429,3.260000,3.302857,3.302857,6612900
2007-11-30,3.364286,3.420000,3.224286,3.300000,3.300000,8799700
2007-12-03,3.428571,3.542857,3.367143,3.397143,3.397143,9137800
2007-12-04,3.397143,3.417143,3.292857,3.392857,3.392857,5681200
2007-12-05,3.331429,3.422857,3.292857,3.418571,3.418571,10406200
2007-12-06,3.354286,3.414286,3.331429,3.414286,3.414286,6832000
2007-12-07,3.412857,3.418571,3.348571,3.367143,3.367143,5803700
2007-12-10,3.370000,3.387143,3.348571,3.355714,3.355714,4284700
2007-12-11,3.357143,3.414286,3.300000,3.328571,3.328571,6779500
2007-12-12,3.392857,3.420000,3.268571,3.308571,3.308571,5343100
2007-12-13,3.270000,3.291429,3.215714,3.291429,3.291429,5160400
2007-12-14,3.280000,3.405714,3.218571,3.360000,3.360000,9684500
2007-12-17,3.330000,3.375714,3.287143,3.300000,3.300000,3688300
2007-12-18,3.324286,3.467143,3.281429,3.454286,3.454286,4935000
2007-12-19,3.440000,3.558571,3.408571,3.552857,3.552857,6424600
2007-12-20,3.574286,3.928571,3.522857,3.891429,3.891429,22400000
2007-12-21,3.984286,4.162857,3.958571,4.014286,4.014286,25501000
2007-12-24,4.014286,4.088571,3.958571,3.987143,3.987143,3864000
2007-12-26,3.958571,4.145714,3.958571,4.100000,4.100000,6311900
2007-12-27,4.000000,4.034286,3.857143,3.921429,3.921429,11615800
2007-12-28,3.921429,3.958571,3.755714,3.847143,3.847143,7536900
2007-12-31,3.850000,3.897143,3.701429,3.802857,3.802857,10415300
2008-01-02,3.794286,3.892857,3.662857,3.764286,3.764286,12527900
2008-01-03,3.991429,4.042857,3.664286,3.724286,3.724286,21340200
2008-01-04,3.720000,3.795714,3.478571,3.515714,3.515714,17202500
2008-01-07,3.530000,3.564286,3.385714,3.554286,3.554286,12693800
2008-01-08,3.542857,3.552857,3.247143,3.328571,3.328571,14490000
2008-01-09,3.315714,3.357143,3.097143,3.285714,3.285714,15200500
2008-01-10,3.234286,3.571429,3.181429,3.528571,3.528571,13379100
2008-01-11,3.500000,3.521429,3.344286,3.344286,3.344286,8981700
2008-01-14,3.408571,3.492857,3.247143,3.252857,3.252857,16165800
2008-01-15,3.231429,3.307143,2.958571,3.150000,3.150000,37895200
2008-01-16,3.078571,3.222857,3.000000,3.152857,3.152857,17956400
2008-01-17,3.131429,3.227143,3.087143,3.110000,3.110000,11844000
2008-01-18,3.115714,3.238571,3.078571,3.121429,3.121429,12496400
2008-01-22,3.032857,3.247143,2.907143,3.175714,3.175714,14127400
2008-01-23,3.150000,3.400000,3.000000,3.394286,3.394286,29370600
2008-01-24,3.377143,3.392857,3.067143,3.134286,3.134286,38927000
2008-01-25,3.182857,3.244286,3.017143,3.110000,3.110000,19865300
2008-01-28,3.162857,3.285714,3.080000,3.284286,3.284286,11650100
2008-01-29,3.295714,3.322857,3.240000,3.308571,3.308571,7082600
2008-01-30,3.338571,3.358571,3.221429,3.277143,3.277143,9307200
2008-01-31,3.221429,3.621429,3.158571,3.592857,3.592857,23223900
2008-02-01,3.544286,3.657143,3.510000,3.627143,3.627143,12623100
2008-02-04,3.627143,3.737143,3.612857,3.698571,3.698571,11883900
2008-02-05,3.640000,3.678571,3.544286,3.608571,3.608571,8945300
2008-02-06,3.685714,3.842857,3.627143,3.717143,3.717143,15107400
2008-02-07,3.658571,3.840000,3.658571,3.835714,3.835714,16767100
2008-02-08,3.778571,3.857143,3.718571,3.840000,3.840000,10850700
2008-02-11,3.851429,3.864286,3.820000,3.841429,3.841429,9594900
2008-02-12,3.855714,3.895714,3.787143,3.842857,3.842857,7427700
2008-02-13,3.867143,3.907143,3.810000,3.901429,3.901429,7099400
2008-02-14,3.845714,3.880000,3.761429,3.821429,3.821429,6273400
2008-02-15,3.792857,3.824286,3.722857,3.800000,3.800000,6734700
2008-02-19,3.761429,3.942857,3.682857,3.827143,3.827143,9839200
2008-02-20,3.781429,3.972857,3.751429,3.924286,3.924286,12815600
2008-02-21,3.928571,3.998571,3.904286,3.981429,3.981429,7112000
2008-02-22,3.957143,3.998571,3.910000,3.971429,3.971429,5740000
2008-02-25,3.958571,4.028571,3.957143,4.000000,4.000000,6801900
2008-02-26,3.972857,4.214286,3.972857,4.142857,4.142857,16592100
2008-02-27,4.370000,4.648571,4.285714,4.632857,4.632857,41283200
2008-02-28,4.517143,4.901429,4.500000,4.505714,4.505714,35182700
2008-02-29,4.547143,4.571429,4.302857,4.511429,4.511429,16774800
2008-03-03,4.535714,4.568571,4.377143,4.420000,4.420000,12994800
2008-03-04,4.365714,4.510000,4.331429,4.502857,4.502857,8935500
2008-03-05,4.525714,4.658571,4.484286,4.585714,4.585714,12135900
2008-03-06,4.522857,4.547143,4.374286,4.374286,4.374286,9050300
2008-03-07,4.360000,4.534286,4.307143,4.465714,4.465714,10600800
2008-03-10,4.571429,4.775714,4.500000,4.744286,4.744286,14315000
2008-03-11,4.785714,4.885714,4.607143,4.725714,4.725714,17990000
2008-03-12,4.735714,4.928571,4.735714,4.862857,4.862857,15894200
2008-03-13,4.794286,4.904286,4.650000,4.887143,4.887143,10045000
2008-03-14,4.907143,4.928571,4.694286,4.751429,4.751429,7955500
2008-03-17,4.687143,4.814286,4.618571,4.712857,4.712857,9300900
2008-03-18,4.822857,5.000000,4.782857,5.000000,5.000000,12412400
2008-03-19,4.998571,5.147143,4.945714,4.981429,4.981429,13099800
2008-03-20,5.428571,5.428571,5.108571,5.177143,5.177143,23524200
2008-03-24,5.334286,5.664286,5.262857,5.452857,5.452857,16856000
2008-03-25,5.491429,5.521429,5.265714,5.302857,5.302857,12001500
2008-03-26,5.285714,5.415714,5.185714,5.408571,5.408571,10948700
2008-03-27,5.317143,5.344286,5.020000,5.194286,5.194286,12809300
2008-03-28,5.191429,5.338571,5.041429,5.084286,5.084286,9209900
2008-03-31,5.167143,5.192857,4.840000,4.950000,4.950000,14527800
2008-04-01,5.071429,5.271429,4.914286,5.215714,5.215714,16173500
2008-04-02,5.164286,5.285714,5.105714,5.192857,5.192857,9599100
2008-04-03,5.114286,5.448571,5.107143,5.332857,5.332857,8990100
2008-04-04,5.357143,5.357143,5.131429,5.172857,5.172857,6877500
2008-04-07,5.231429,5.231429,5.034286,5.128571,5.128571,5357800
2008-04-08,5.215714,5.294286,5.058571,5.271429,5.271429,6457500
2008-04-09,5.298571,5.298571,5.147143,5.202857,5.202857,7982800
2008-04-10,5.151429,5.290000,5.118571,5.224286,5.224286,5525800
2008-04-11,5.178571,5.220000,5.015714,5.072857,5.072857,7887600
2008-04-14,5.142857,5.198571,5.064286,5.111429,5.111429,6811000
2008-04-15,5.142857,5.211429,5.080000,5.211429,5.211429,5721100
2008-04-16,5.261429,5.587143,5.217143,5.567143,5.567143,15433600
2008-04-17,5.557143,5.840000,5.485714,5.814286,5.814286,23908500
2008-04-18,5.818571,5.842857,5.472857,5.508571,5.508571,14841400
2008-04-21,5.508571,5.804286,5.508571,5.617143,5.617143,22172500
2008-04-22,4.815714,4.821429,4.207143,4.285714,4.285714,73231900
2008-04-23,4.302857,4.500000,4.242857,4.465714,4.465714,20147400
2008-04-24,4.437143,4.750000,4.430000,4.717143,4.717143,13801200
2008-04-25,4.738571,4.857143,4.714286,4.851429,4.851429,10159100
2008-04-28,4.740000,4.792857,4.657143,4.722857,4.722857,10395700
2008-04-29,4.664286,4.705714,4.550000,4.597143,4.597143,7233100
2008-04-30,4.574286,4.631429,4.455714,4.568571,4.568571,10906000
2008-05-01,4.524286,4.568571,4.334286,4.428571,4.428571,17323600
2008-05-02,4.437143,4.492857,4.374286,4.442857,4.442857,7703500
2008-05-05,4.464286,4.525714,4.371429,4.428571,4.428571,8323000
2008-05-06,4.414286,4.431429,4.351429,4.420000,4.420000,4996600
2008-05-07,4.385714,4.455714,4.285714,4.308571,4.308571,6707400
2008-05-08,4.330000,4.398571,4.247143,4.307143,4.307143,9996700
2008-05-09,4.287143,4.391429,4.285714,4.388571,4.388571,4894400
2008-05-12,4.385714,4.530000,4.357143,4.387143,4.387143,10579100
2008-05-13,4.375714,4.402857,4.300000,4.380000,4.380000,6391000
2008-05-14,4.380000,4.442857,4.321429,4.342857,4.342857,7686000
2008-05-15,4.318571,4.352857,4.222857,4.275714,4.275714,15273300
2008-05-16,4.312857,4.560000,4.287143,4.522857,4.522857,14801500
2008-05-19,4.505714,4.635714,4.380000,4.425714,4.425714,8920100
2008-05-20,4.695714,4.907143,4.471429,4.518571,4.518571,31366300
2008-05-21,4.597143,4.642857,4.505714,4.527143,4.527143,13125700
2008-05-22,4.508571,4.544286,4.407143,4.530000,4.530000,9313500
2008-05-23,4.507143,4.521429,4.302857,4.458571,4.458571,9688700
2008-05-27,4.460000,4.575714,4.431429,4.575714,4.575714,5602100
2008-05-28,4.574286,4.628571,4.421429,4.445714,4.445714,13036100
2008-05-29,4.320000,4.445714,4.258571,4.335714,4.335714,15862700
2008-05-30,4.351429,4.408571,4.301429,4.337143,4.337143,8871100
2008-06-02,4.334286,4.421429,4.334286,4.412857,4.412857,7801500
2008-06-03,4.428571,4.580000,4.428571,4.552857,4.552857,9543800
2008-06-04,4.524286,4.640000,4.502857,4.624286,4.624286,6671700
2008-06-05,4.608571,4.857143,4.551429,4.738571,4.738571,10714900
2008-06-06,4.691429,4.691429,4.535714,4.545714,4.545714,6703900
2008-06-09,4.545714,4.571429,4.341429,4.447143,4.447143,6885200
2008-06-10,4.392857,4.478571,4.348571,4.375714,4.375714,4574500
2008-06-11,4.364286,4.448571,4.314286,4.318571,4.318571,5012000
2008-06-12,4.324286,4.482857,4.324286,4.430000,4.430000,4397400
2008-06-13,4.480000,4.610000,4.475714,4.602857,4.602857,4724300
2008-06-16,4.571429,4.582857,4.491429,4.560000,4.560000,3552500
2008-06-17,4.564286,4.564286,4.468571,4.471429,4.471429,3051300
2008-06-18,4.444286,4.454286,4.285714,4.311429,4.311429,6950300
2008-06-19,4.288571,4.598571,4.252857,4.585714,4.585714,8460900
2008-06-20,4.608571,4.608571,4.415714,4.485714,4.485714,7775600
2008-06-23,4.500000,4.501429,4.218571,4.230000,4.230000,9176300
2008-06-24,4.248571,4.321429,4.080000,4.142857,4.142857,10761100
2008-06-25,4.164286,4.268571,4.144286,4.228571,4.228571,6297900
2008-06-26,4.214286,4.248571,4.097143,4.111429,4.111429,8674400
2008-06-27,4.102857,4.102857,3.758571,3.820000,3.820000,14755300
2008-06-30,3.787143,3.857143,3.720000,3.724286,3.724286,8149400
2008-07-01,3.828571,3.938571,3.777143,3.871429,3.871429,17619700
2008-07-02,3.858571,3.902857,3.814286,3.892857,3.892857,13204800
2008-07-03,3.857143,3.970000,3.844286,3.897143,3.897143,10806600
2008-07-07,3.928571,4.055714,3.907143,4.035714,4.035714,11434500
2008-07-08,4.048571,4.090000,3.951429,4.058571,4.058571,10042900
2008-07-09,4.058571,4.150000,4.058571,4.088571,4.088571,10674300
2008-07-10,4.067143,4.122857,3.934286,3.978571,3.978571,8330700
2008-07-11,3.931429,3.977143,3.770000,3.887143,3.887143,8615600
2008-07-14,3.901429,4.045714,3.842857,3.972857,3.972857,17445400
2008-07-15,3.944286,4.031429,3.871429,3.958571,3.958571,12454400
2008-07-16,3.922857,4.044286,3.922857,4.015714,4.015714,9185400
2008-07-17,3.995714,4.030000,3.842857,3.968571,3.968571,9594900
2008-07-18,3.972857,3.992857,3.847143,3.871429,3.871429,9723000
2008-07-21,3.861429,3.921429,3.831429,3.907143,3.907143,8987300
2008-07-22,3.908571,3.955714,3.860000,3.888571,3.888571,16783200
2008-07-23,3.884286,4.028571,3.884286,3.997143,3.997143,10553900
2008-07-24,3.947143,3.962857,3.810000,3.818571,3.818571,12923400
2008-07-25,4.055714,4.115714,3.832857,3.978571,3.978571,27176100
2008-07-28,4.000000,4.137143,3.972857,4.090000,4.090000,13051500
2008-07-29,4.127143,4.448571,4.105714,4.434286,4.434286,19681200
2008-07-30,4.421429,4.481429,4.302857,4.361429,4.361429,9216900
2008-07-31,4.340000,4.474286,4.325714,4.412857,4.412857,14311500
2008-08-01,4.364286,4.385714,4.120000,4.174286,4.174286,17635800
2008-08-04,4.237143,4.301429,4.228571,4.261429,4.261429,11844000
2008-08-05,4.327143,4.327143,4.214286,4.270000,4.270000,8262800
2008-08-06,4.254286,4.322857,4.240000,4.285714,4.285714,7778400
2008-08-07,4.235714,4.408571,4.235714,4.351429,4.351429,10118500
2008-08-08,4.357143,4.517143,4.357143,4.435714,4.435714,9188200
2008-08-11,4.405714,4.627143,4.388571,4.600000,4.600000,14011200
2008-08-12,4.618571,4.618571,4.355714,4.401429,4.401429,8773800
2008-08-13,4.382857,4.451429,4.324286,4.451429,4.451429,9330300
2008-08-14,4.414286,4.594286,4.372857,4.548571,4.548571,13657000
2008-08-15,4.575714,4.652857,4.434286,4.465714,4.465714,9751000
2008-08-18,4.475714,4.495714,4.342857,4.370000,4.370000,7690900
2008-08-19,4.347143,4.377143,4.272857,4.301429,4.301429,6036800
2008-08-20,4.308571,4.384286,4.272857,4.360000,4.360000,5107200
2008-08-21,4.278571,4.348571,4.271429,4.285714,4.285714,5387200
2008-08-22,4.300000,4.397143,4.288571,4.378571,4.378571,5344500
2008-08-25,4.348571,4.375714,4.267143,4.277143,4.277143,5709900
2008-08-26,4.274286,4.357143,4.262857,4.298571,4.298571,10262700
2008-08-27,4.272857,4.428571,4.268571,4.377143,4.377143,6292300
2008-08-28,4.334286,4.497143,4.334286,4.445714,4.445714,8675800
2008-08-29,4.448571,4.491429,4.364286,4.405714,4.405714,4333700
2008-09-02,4.452857,4.571429,4.361429,4.405714,4.405714,8938300
2008-09-03,4.440000,4.530000,4.380000,4.415714,4.415714,5409600
2008-09-04,4.377143,4.471429,4.235714,4.267143,4.267143,13195000
2008-09-05,4.205714,4.261429,4.075714,4.237143,4.237143,10923500
2008-09-08,4.310000,4.401429,4.227143,4.307143,4.307143,11142600
2008-09-09,4.297143,4.342857,4.104286,4.105714,4.105714,9315600
2008-09-10,4.145714,4.164286,4.062857,4.107143,4.107143,8769600
2008-09-11,4.025714,4.144286,3.940000,4.118571,4.118571,8371300
2008-09-12,4.047143,4.242857,4.045714,4.207143,4.207143,7381500
2008-09-15,4.168571,4.311429,3.997143,4.015714,4.015714,6594000
2008-09-16,3.962857,4.107143,3.924286,4.065714,4.065714,10801700
2008-09-17,4.045714,4.257143,4.000000,4.122857,4.122857,11447800
2008-09-18,4.080000,4.454286,4.080000,4.434286,4.434286,18216800
2008-09-19,4.571429,4.852857,4.411429,4.562857,4.562857,14959000
2008-09-22,4.485714,4.600000,4.440000,4.530000,4.530000,6972000
2008-09-23,4.548571,4.642857,4.472857,4.504286,4.504286,5840800
2008-09-24,4.501429,4.631429,4.364286,4.538571,4.538571,5910100
2008-09-25,4.555714,4.728571,4.472857,4.710000,4.710000,6216700
2008-09-26,4.608571,4.705714,4.501429,4.695714,4.695714,3914400
2008-09-29,4.617143,4.701429,4.442857,4.514286,4.514286,8029000
2008-09-30,4.574286,4.641429,4.254286,4.411429,4.411429,10700200
2008-10-01,4.332857,4.381429,4.225714,4.291429,4.291429,6501600
2008-10-02,4.257143,4.285714,4.044286,4.185714,4.185714,5233200
2008-10-03,4.172857,4.428571,4.100000,4.138571,4.138571,5013400
2008-10-06,3.714286,3.830000,3.598571,3.784286,3.784286,28088200
2008-10-07,3.831429,3.838571,3.121429,3.187143,3.187143,12485900
2008-10-08,3.132857,3.394286,3.071429,3.248571,3.248571,13895000
2008-10-09,3.250000,3.442857,3.242857,3.277143,3.277143,12521600
2008-10-10,3.187143,3.550000,3.088571,3.470000,3.470000,9565500
2008-10-13,3.608571,3.742857,3.555714,3.628571,3.628571,8341900
2008-10-14,3.751429,3.762857,3.380000,3.434286,3.434286,9631300
2008-10-15,3.412857,3.454286,3.215714,3.215714,3.215714,5328400
2008-10-16,3.274286,3.372857,3.098571,3.350000,3.350000,9604700
2008-10-17,3.237143,3.481429,3.212857,3.328571,3.328571,6604500
2008-10-20,3.434286,3.527143,3.208571,3.400000,3.400000,9104900
2008-10-21,3.357143,3.357143,2.960000,2.978571,2.978571,14900900
2008-10-22,2.965714,3.040000,2.862857,2.957143,2.957143,12454400
2008-10-23,2.894286,3.021429,2.868571,2.970000,2.970000,11550700
2008-10-24,2.858571,2.891429,2.694286,2.707143,2.707143,12054700
2008-10-27,2.712857,2.817143,2.557143,2.562857,2.562857,10336200
2008-10-28,2.620000,2.941429,2.578571,2.938571,2.938571,14797300
2008-10-29,2.910000,3.285714,2.857143,3.108571,3.108571,10268300
2008-10-30,3.278571,3.328571,3.127143,3.254286,3.254286,8499400
2008-10-31,3.264286,3.638571,3.198571,3.537143,3.537143,10673600
2008-11-03,3.502857,3.544286,3.298571,3.337143,3.337143,9460500
2008-11-04,3.385714,3.477143,3.285714,3.432857,3.432857,5430600
2008-11-05,3.428571,3.442857,3.274286,3.284286,3.284286,5829600
2008-11-06,3.212857,3.271429,3.054286,3.068571,3.068571,6739600
2008-11-07,3.078571,3.175714,3.037143,3.122857,3.122857,5490800
2008-11-10,3.171429,3.240000,3.027143,3.075714,3.075714,3045700
2008-11-11,3.062857,3.238571,2.975714,3.145714,3.145714,4465300
2008-11-12,3.105714,3.137143,2.942857,2.957143,2.957143,4350500
2008-11-13,2.934286,3.498571,2.934286,3.480000,3.480000,13511400
2008-11-14,3.415714,3.445714,3.140000,3.147143,3.147143,9055200
2008-11-17,3.155714,3.157143,3.004286,3.035714,3.035714,7175700
2008-11-18,3.061429,3.142857,2.942857,3.064286,3.064286,6712300
2008-11-19,3.070000,3.155714,2.931429,2.935714,2.935714,7198100
2008-11-20,2.892857,2.932857,2.657143,2.674286,2.674286,12006400
2008-11-21,2.714286,2.865714,2.604286,2.855714,2.855714,11310600
2008-11-24,2.872857,3.241429,2.845714,3.172857,3.172857,13810300
2008-11-25,3.142857,3.172857,2.940000,3.090000,3.090000,7214200
2008-11-26,3.042857,3.307143,3.042857,3.267143,3.267143,8019200
2008-11-28,3.190000,3.288571,3.160000,3.282857,3.282857,2781100
2008-12-01,3.171429,3.257143,3.112857,3.148571,3.148571,7054600
2008-12-02,3.198571,3.368571,3.154286,3.315714,3.315714,6883800
2008-12-03,3.231429,3.421429,3.218571,3.401429,3.401429,6189400
2008-12-04,3.284286,3.492857,3.235714,3.310000,3.310000,6727000
2008-12-05,3.292857,3.631429,3.225714,3.610000,3.610000,9088100
2008-12-08,3.571429,3.678571,3.508571,3.644286,3.644286,9763600
2008-12-09,3.598571,4.152857,3.572857,4.012857,4.012857,17894800
2008-12-10,4.041429,4.137143,3.961429,4.068571,4.068571,8979600
2008-12-11,3.978571,4.157143,3.905714,4.020000,4.020000,12569900
2008-12-12,4.048571,4.108571,3.890000,4.072857,4.072857,5471900
2008-12-15,3.928571,4.120000,3.928571,4.070000,4.070000,4821600
2008-12-16,4.142857,4.250000,4.031429,4.092857,4.092857,9816800
2008-12-17,4.077143,4.155714,3.987143,4.112857,4.112857,6004600
2008-12-18,4.085714,4.130000,3.964286,4.034286,4.034286,5366200
2008-12-19,4.111429,4.142857,3.902857,3.955714,3.955714,15471400
2008-12-22,4.038571,4.042857,3.860000,3.988571,3.988571,8297100
2008-12-23,3.992857,4.028571,3.831429,3.878571,3.878571,6005300
2008-12-24,3.868571,3.947143,3.858571,3.915714,3.915714,2150400
2008-12-26,3.875714,4.068571,3.857143,4.065714,4.065714,2457700
2008-12-29,4.105714,4.287143,3.928571,3.990000,3.990000,8669500
2008-12-30,4.038571,4.105714,3.987143,4.094286,4.094286,3313800
2008-12-31,4.108571,4.337143,4.078571,4.270000,4.270000,6200600
2009-01-02,4.217143,4.357143,4.200000,4.267143,4.267143,6605200
2009-01-05,4.327143,4.562857,4.302857,4.562857,4.562857,13044500
2009-01-06,4.591429,4.750000,4.590000,4.705714,4.705714,12065900
2009-01-07,4.715714,4.734286,4.571429,4.672857,4.672857,10133900
2009-01-08,4.618571,4.797143,4.485714,4.735714,4.735714,8175300
2009-01-09,4.770000,4.770000,4.594286,4.608571,4.608571,5686100
2009-01-12,4.601429,4.645714,4.428571,4.458571,4.458571,6524700
2009-01-13,4.432857,4.530000,4.321429,4.420000,4.420000,7823200
2009-01-14,4.362857,4.418571,4.111429,4.220000,4.220000,9045400
2009-01-15,4.182857,4.618571,4.124286,4.517143,4.517143,7408100
2009-01-16,4.561429,4.561429,4.321429,4.465714,4.465714,6655600
2009-01-20,4.428571,4.487143,4.237143,4.261429,4.261429,5606300
2009-01-21,4.325714,4.412857,4.188571,4.384286,4.384286,8064000
2009-01-22,4.264286,4.471429,4.208571,4.405714,4.405714,7172900
2009-01-23,4.331429,4.425714,4.295714,4.348571,4.348571,9434600
2009-01-26,4.342857,4.457143,4.158571,4.307143,4.307143,15659700
2009-01-27,4.720000,5.050000,4.702857,4.974286,4.974286,60159400
2009-01-28,4.998571,5.174286,4.987143,5.165714,5.165714,18397400
2009-01-29,5.057143,5.414286,5.037143,5.268571,5.268571,24274600
2009-01-30,5.135714,5.252857,5.045714,5.162857,5.162857,18736900
2009-02-02,5.080000,5.371429,5.080000,5.278571,5.278571,15437100
2009-02-03,5.270000,5.318571,5.142857,5.248571,5.248571,17175200
2009-02-04,5.285714,5.421429,5.172857,5.264286,5.264286,14547400
2009-02-05,5.085714,5.358571,5.085714,5.352857,5.352857,14248500
2009-02-06,5.260000,5.301429,5.102857,5.285714,5.285714,21145600
2009-02-09,5.262857,5.285714,5.131429,5.277143,5.277143,10991400
2009-02-10,5.230000,5.357143,5.150000,5.167143,5.167143,16384200
2009-02-11,5.144286,5.211429,4.972857,5.167143,5.167143,13302100
2009-02-12,5.242857,5.428571,5.227143,5.418571,5.418571,20511400
2009-02-13,5.428571,5.547143,5.378571,5.505714,5.505714,20008800
2009-02-17,5.430000,5.491429,5.281429,5.317143,5.317143,15198400
2009-02-18,5.341429,5.375714,5.185714,5.285714,5.285714,13208300
2009-02-19,5.237143,5.480000,5.237143,5.298571,5.298571,14897400
2009-02-20,5.232857,5.395714,5.222857,5.257143,5.257143,11410700
2009-02-23,5.265714,5.274286,5.054286,5.082857,5.082857,14423500
2009-02-24,5.088571,5.190000,5.057143,5.151429,5.151429,14244300
2009-02-25,5.227143,5.307143,5.054286,5.112857,5.112857,15887900
2009-02-26,5.072857,5.250000,4.985714,5.111429,5.111429,10766700
2009-02-27,5.111429,5.257143,5.035714,5.177143,5.177143,8995700
2009-03-02,5.057143,5.141429,4.858571,4.907143,4.907143,15885100
2009-03-03,4.898571,5.588571,4.872857,5.194286,5.194286,51740500
2009-03-04,5.297143,5.458571,5.155714,5.387143,5.387143,14490000
2009-03-05,5.245714,5.520000,5.240000,5.414286,5.414286,11335100
2009-03-06,5.497143,5.542857,5.272857,5.454286,5.454286,8729700
2009-03-09,5.458571,5.695714,5.434286,5.500000,5.500000,11848900
2009-03-10,5.601429,5.684286,5.457143,5.500000,5.500000,16337300
2009-03-11,5.512857,5.550000,5.285714,5.355714,5.355714,11030600
2009-03-12,5.258571,5.714286,5.214286,5.708571,5.708571,14080500
2009-03-13,5.704286,5.714286,5.540000,5.624286,5.624286,9539600
2009-03-16,5.668571,5.764286,5.511429,5.522857,5.522857,12023900
2009-03-17,5.535714,5.827143,5.444286,5.827143,5.827143,11903500
2009-03-18,5.814286,6.064286,5.735714,5.945714,5.945714,16355500
2009-03-19,6.064286,6.064286,5.891429,5.930000,5.930000,12115600
2009-03-20,5.972857,6.037143,5.820000,5.950000,5.950000,13117300
2009-03-23,5.950000,6.200000,5.800000,6.200000,6.200000,14639800
2009-03-24,6.145714,6.345714,6.135714,6.202857,6.202857,12205200
2009-03-25,6.175714,6.257143,5.771429,5.937143,5.937143,18686500
2009-03-26,5.958571,6.054286,5.912857,5.964286,5.964286,14459900
2009-03-27,5.891429,5.891429,5.630000,5.668571,5.668571,11035500
2009-03-30,5.644286,6.048571,5.578571,6.004286,6.004286,19396300
2009-03-31,6.030000,6.281429,5.952857,6.131429,6.131429,12718300
2009-04-01,6.111429,6.282857,6.017143,6.124286,6.124286,10427900
2009-04-02,6.252857,6.275714,6.141429,6.161429,6.161429,11048800
2009-04-03,6.152857,6.264286,6.081429,6.152857,6.152857,7205800
2009-04-06,6.141429,6.377143,6.100000,6.357143,6.357143,12506900
2009-04-07,6.350000,6.414286,6.227143,6.242857,6.242857,8216600
2009-04-08,6.301429,6.381429,6.274286,6.325714,6.325714,6576500
2009-04-09,6.362857,6.712857,6.314286,6.707143,6.707143,13811000
2009-04-13,6.707143,7.177143,6.628571,7.060000,7.060000,26653200
2009-04-14,6.947143,6.971429,6.780000,6.828571,6.828571,16957500
2009-04-15,6.757143,6.808571,6.517143,6.655714,6.655714,10913000
2009-04-16,6.678571,6.948571,6.612857,6.895714,6.895714,9825200
2009-04-17,6.871429,7.015714,6.787143,6.975714,6.975714,8985900
2009-04-20,6.968571,7.101429,6.845714,7.087143,7.087143,10650500
2009-04-21,7.062857,7.070000,6.397143,6.657143,6.657143,24563000
2009-04-22,6.582857,6.831429,6.475714,6.554286,6.554286,12685400
2009-04-23,6.540000,6.568571,6.215714,6.474286,6.474286,24576300
2009-04-24,6.218571,6.262857,6.011429,6.104286,6.104286,30082500
2009-04-27,6.277143,6.685714,6.231429,6.624286,6.624286,29344700
2009-04-28,6.537143,6.804286,6.428571,6.597143,6.597143,16545900
2009-04-29,6.500000,6.571429,6.421429,6.461429,6.461429,17892700
2009-04-30,6.474286,6.707143,6.451429,6.472857,6.472857,12247200
2009-05-01,6.464286,6.485714,6.318571,6.354286,6.354286,7328300
2009-05-04,6.360000,6.547143,6.307143,6.420000,6.420000,7936600
2009-05-05,6.418571,6.498571,6.357143,6.444286,6.444286,7007700
2009-05-06,6.448571,6.495714,5.964286,6.141429,6.141429,16352000
2009-05-07,6.077143,6.185714,5.525714,5.710000,5.710000,25173400
2009-05-08,5.717143,5.800000,5.398571,5.745714,5.745714,24913000
2009-05-11,5.648571,5.714286,5.454286,5.657143,5.657143,12990600
2009-05-12,5.664286,5.805714,5.542857,5.761429,5.761429,13067600
2009-05-13,5.714286,5.714286,5.262857,5.378571,5.378571,20459600
2009-05-14,5.345714,5.362857,5.178571,5.297143,5.297143,14255500
2009-05-15,5.378571,5.625714,5.218571,5.500000,5.500000,16576000
2009-05-18,5.570000,5.628571,5.430000,5.538571,5.538571,12098100
2009-05-19,5.588571,5.755714,5.550000,5.661429,5.661429,13829900
2009-05-20,5.744286,5.971429,5.714286,5.750000,5.750000,15792700
2009-05-21,5.714286,5.805714,5.505714,5.587143,5.587143,9964500
2009-05-22,5.650000,5.694286,5.514286,5.542857,5.542857,4261600
2009-05-26,5.514286,5.772857,5.500000,5.727143,5.727143,8136100
2009-05-27,5.721429,5.771429,5.551429,5.561429,5.561429,9294600
2009-05-28,5.531429,5.610000,5.382857,5.505714,5.505714,8086400
2009-05-29,5.540000,5.655714,5.435714,5.631429,5.631429,13692000
2009-06-01,5.712857,5.885714,5.675714,5.848571,5.848571,9718100
2009-06-02,5.834286,5.985714,5.730000,5.881429,5.881429,9578100
2009-06-03,5.840000,5.890000,5.691429,5.785714,5.785714,7412300
2009-06-04,5.764286,5.848571,5.642857,5.815714,5.815714,9455600
2009-06-05,5.757143,5.761429,5.521429,5.598571,5.598571,10232600
2009-06-08,5.550000,5.600000,5.432857,5.544286,5.544286,8421000
2009-06-09,5.610000,5.661429,5.560000,5.572857,5.572857,8010100
2009-06-10,5.652857,5.655714,5.372857,5.408571,5.408571,13949600
2009-06-11,5.400000,5.550000,5.348571,5.391429,5.391429,8565200
2009-06-12,5.361429,5.424286,5.292857,5.405714,5.405714,7498400
2009-06-15,5.351429,5.505714,5.292857,5.451429,5.451429,14079800
2009-06-16,5.474286,5.504286,5.358571,5.404286,5.404286,11970000
2009-06-17,5.642857,5.870000,5.588571,5.771429,5.771429,21534100
2009-06-18,5.857143,5.940000,5.742857,5.901429,5.901429,12373200
2009-06-19,5.918571,6.115714,5.917143,5.941429,5.941429,15915200
2009-06-22,5.907143,5.907143,5.650000,5.792857,5.792857,12356400
2009-06-23,5.714286,5.742857,5.574286,5.652857,5.652857,7968800
2009-06-24,5.682857,5.745714,5.620000,5.655714,5.655714,8351000
2009-06-25,5.627143,5.882857,5.591429,5.872857,5.872857,9097200
2009-06-26,5.902857,6.097143,5.764286,5.767143,5.767143,48461000
2009-06-29,5.797143,5.970000,5.742857,5.885714,5.885714,8628200
2009-06-30,5.927143,5.968571,5.701429,5.905714,5.905714,11391800
2009-07-01,5.940000,6.067143,5.780000,5.802857,5.802857,8613500
2009-07-02,5.845714,5.857143,5.672857,5.702857,5.702857,7030800
2009-07-06,5.641429,5.767143,5.594286,5.682857,5.682857,7912100
2009-07-07,5.678571,5.750000,5.525714,5.542857,5.542857,7216300
2009-07-08,5.521429,5.552857,5.418571,5.528571,5.528571,7617400
2009-07-09,5.615714,5.734286,5.588571,5.707143,5.707143,12084100
2009-07-10,5.625714,5.767143,5.625714,5.724286,5.724286,5254900
2009-07-13,5.714286,6.152857,5.694286,6.027143,6.027143,29690500
2009-07-14,6.061429,6.221429,5.971429,6.185714,6.185714,13967800
2009-07-15,6.258571,6.345714,6.187143,6.344286,6.344286,9424800
2009-07-16,6.257143,6.324286,6.161429,6.304286,6.304286,8621900
2009-07-17,6.302857,6.375714,6.248571,6.305714,6.305714,8306200
2009-07-20,6.358571,6.425714,6.232857,6.402857,6.402857,9681000
2009-07-21,6.404286,6.427143,6.191429,6.397143,6.397143,9128700
2009-07-22,6.378571,6.547143,6.358571,6.468571,6.468571,9833600
2009-07-23,6.547143,6.812857,6.507143,6.637143,6.637143,20060600
2009-07-24,6.321429,6.367143,5.984286,6.028571,6.028571,35719600
2009-07-27,6.015714,6.040000,5.845714,5.957143,5.957143,15504300
2009-07-28,5.841429,6.067143,5.821429,6.048571,6.048571,11682300
2009-07-29,6.014286,6.174286,6.000000,6.100000,6.100000,8586900
2009-07-30,6.081429,6.304286,6.077143,6.230000,6.230000,10226300
2009-07-31,6.194286,6.348571,6.192857,6.277143,6.277143,7630000
2009-08-03,6.335714,6.424286,6.258571,6.424286,6.424286,8444100
2009-08-04,6.400000,6.414286,6.235714,6.311429,6.311429,8518300
2009-08-05,6.338571,6.357143,6.245714,6.330000,6.330000,6419700
2009-08-06,6.285714,6.355714,6.200000,6.214286,6.214286,7716100
2009-08-07,6.328571,6.457143,6.258571,6.428571,6.428571,9181200
2009-08-10,6.411429,6.561429,6.365714,6.542857,6.542857,7541800
2009-08-11,6.550000,6.617143,6.514286,6.584286,6.584286,5896100
2009-08-12,6.585714,6.657143,6.484286,6.611429,6.611429,6157200
2009-08-13,6.574286,6.667143,6.445714,6.611429,6.611429,5263300
2009-08-14,6.584286,6.594286,6.311429,6.355714,6.355714,7927500
2009-08-17,6.255714,6.255714,6.072857,6.158571,6.158571,6272000
2009-08-18,6.154286,6.234286,6.124286,6.221429,6.221429,4278400
2009-08-19,6.257143,6.535714,6.245714,6.410000,6.410000,9780400
2009-08-20,6.381429,6.514286,6.372857,6.425714,6.425714,6836900
2009-08-21,6.487143,6.514286,6.421429,6.442857,6.442857,8526000
2009-08-24,6.474286,6.550000,6.328571,6.331429,6.331429,7900900
2009-08-25,6.402857,6.414286,6.320000,6.351429,6.351429,7168700
2009-08-26,6.331429,6.394286,6.254286,6.281429,6.281429,5680500
2009-08-27,6.241429,6.292857,6.124286,6.250000,6.250000,9686600
2009-08-28,6.361429,6.412857,6.291429,6.317143,6.317143,7205100
2009-08-31,6.305714,6.375714,6.174286,6.232857,6.232857,5678400
2009-09-01,6.170000,6.341429,5.952857,6.021429,6.021429,10955000
2009-09-02,5.955714,6.060000,5.948571,5.968571,5.968571,6498100
2009-09-03,5.901429,5.928571,5.610000,5.755714,5.755714,19494300
2009-09-04,5.725714,5.877143,5.714286,5.850000,5.850000,8542100
2009-09-08,5.900000,5.975714,5.828571,5.925714,5.925714,7308000
2009-09-09,5.914286,6.281429,5.914286,6.175714,6.175714,17747100
2009-09-10,6.144286,6.392857,6.144286,6.214286,6.214286,10404100
2009-09-11,6.251429,6.264286,6.065714,6.094286,6.094286,6797700
2009-09-14,6.078571,6.192857,5.982857,6.182857,6.182857,5656700
2009-09-15,6.280000,6.428571,6.171429,6.424286,6.424286,10293500
2009-09-16,6.470000,6.714286,6.464286,6.685714,6.685714,12653200
2009-09-17,6.615714,6.721429,6.580000,6.634286,6.634286,6533100
2009-09-18,6.585714,6.780000,6.534286,6.771429,6.771429,12318600
2009-09-21,6.667143,6.841429,6.654286,6.785714,6.785714,8175300
2009-09-22,6.842857,6.885714,6.760000,6.818571,6.818571,6386800
2009-09-23,6.850000,6.855714,6.685714,6.692857,6.692857,5079900
2009-09-24,6.735714,6.735714,6.597143,6.660000,6.660000,3733800
2009-09-25,6.614286,6.705714,6.571429,6.608571,6.608571,4308500
2009-09-28,6.591429,6.698571,6.502857,6.567143,6.567143,9012500
2009-09-29,6.574286,6.744286,6.528571,6.608571,6.608571,9739800
2009-09-30,6.687143,6.731429,6.498571,6.595714,6.595714,6714400
2009-10-01,6.535714,6.561429,6.331429,6.374286,6.374286,8479800
2009-10-02,6.362857,6.547143,6.328571,6.388571,6.388571,5773600
2009-10-05,6.428571,6.534286,6.394286,6.488571,6.488571,8050000
2009-10-06,6.495714,6.607143,6.494286,6.595714,6.595714,6304900
2009-10-07,6.574286,6.660000,6.551429,6.607143,6.607143,3904600
2009-10-08,6.590000,6.702857,6.550000,6.577143,6.577143,6747300
2009-10-09,6.620000,6.702857,6.588571,6.701429,6.701429,4810400
2009-10-12,6.711429,6.825714,6.565714,6.580000,6.580000,7390600
2009-10-13,6.580000,6.708571,6.562857,6.641429,6.641429,4514300
2009-10-14,6.702857,6.870000,6.651429,6.867143,6.867143,7655200
2009-10-15,6.754286,7.275714,6.754286,7.192857,7.192857,18520600
2009-10-16,7.080000,7.121429,6.861429,6.998571,6.998571,8269100
2009-10-19,7.121429,7.204286,7.010000,7.114286,7.114286,5580400
2009-10-20,7.227143,7.248571,6.970000,6.994286,6.994286,7756000
2009-10-21,7.005714,7.070000,6.825714,6.835714,6.835714,6847400
2009-10-22,6.867143,7.102857,6.794286,7.090000,7.090000,8807400
2009-10-23,7.115714,8.214286,7.104286,7.841429,7.841429,50787800
2009-10-26,7.965714,8.107143,7.860000,7.881429,7.881429,11316200
2009-10-27,7.890000,7.918571,7.728571,7.748571,7.748571,9258900
2009-10-28,7.827143,7.905714,7.574286,7.648571,7.648571,11095000
2009-10-29,7.670000,7.907143,7.571429,7.902857,7.902857,9852500
2009-10-30,7.858571,7.998571,7.620000,7.635714,7.635714,9387700
2009-11-02,7.597143,7.768571,7.514286,7.685714,7.685714,5878600
2009-11-03,7.595714,7.757143,7.515714,7.678571,7.678571,10738000
2009-11-04,7.727143,7.857143,7.714286,7.737143,7.737143,7728000
2009-11-05,7.705714,8.118571,7.655714,8.055714,8.055714,13412700
2009-11-06,7.851429,8.002857,7.714286,7.980000,7.980000,12005000
2009-11-09,7.948571,8.210000,7.928571,8.171429,8.171429,8535100
2009-11-10,8.130000,8.482857,8.110000,8.342857,8.342857,13188000
2009-11-11,8.444286,8.555714,8.348571,8.491429,8.491429,10472000
2009-11-12,8.492857,8.548571,8.292857,8.312857,8.312857,5187000
2009-11-13,8.321429,8.485714,8.218571,8.475714,8.475714,5477500
2009-11-16,8.508571,8.625714,8.460000,8.494286,8.494286,8026200
2009-11-17,8.518571,8.712857,8.430000,8.678571,8.678571,9716700
2009-11-18,8.687143,8.807143,8.605714,8.732857,8.732857,6591200
2009-11-19,8.671429,8.710000,8.562857,8.608571,8.608571,4040400
2009-11-20,8.518571,8.584286,8.331429,8.567143,8.567143,7789600
2009-11-23,8.642857,8.711429,8.580000,8.625714,8.625714,4853100
2009-11-24,8.345714,8.625714,8.300000,8.524286,8.524286,10400600
2009-11-25,8.524286,8.551429,8.400000,8.460000,8.460000,7613900
2009-11-27,8.187143,8.360000,7.815714,8.264286,8.264286,5754700
2009-11-30,8.278571,8.402857,8.130000,8.375714,8.375714,9074800
2009-12-01,8.215714,8.395714,8.101429,8.318571,8.318571,13823600
2009-12-02,8.337143,8.542857,8.294286,8.428571,8.428571,9093700
2009-12-03,8.441429,8.498571,8.247143,8.284286,8.284286,8534400
2009-12-04,8.301429,8.348571,7.871429,8.032857,8.032857,11601800
2009-12-07,8.140000,8.140000,7.928571,7.987143,7.987143,9392600
2009-12-08,7.924286,8.017143,7.822857,7.988571,7.988571,7777700
2009-12-09,8.010000,8.034286,7.844286,7.994286,7.994286,5146400
2009-12-10,7.951429,8.164286,7.951429,8.105714,8.105714,5913600
2009-12-11,8.118571,8.142857,7.914286,7.957143,7.957143,5078500
2009-12-14,8.055714,8.074286,7.930000,8.058571,8.058571,4818800
2009-12-15,8.022857,8.214286,7.985714,8.131429,8.131429,5581800
2009-12-16,8.101429,8.131429,7.812857,7.868571,7.868571,17007200
2009-12-17,7.794286,7.831429,7.671429,7.675714,7.675714,10091200
2009-12-18,7.701429,7.711429,7.571429,7.610000,7.610000,10441900
2009-12-21,7.604286,7.747143,7.578571,7.708571,7.708571,6855100
2009-12-22,7.714286,7.885714,7.630000,7.658571,7.658571,11729200
2009-12-23,7.735714,8.132857,7.731429,8.121429,8.121429,10452400
2009-12-24,8.135714,8.241429,8.075714,8.127143,8.127143,3035200
2009-12-28,8.102857,8.285714,8.102857,8.191429,8.191429,6006000
2009-12-29,8.260000,8.284286,8.134286,8.140000,8.140000,4839100
2009-12-30,8.144286,8.144286,7.892857,7.947143,7.947143,4637500
2009-12-31,7.947143,8.011429,7.864286,7.870000,7.870000,5291300
2010-01-04,7.931429,7.961429,7.565714,7.640000,7.640000,17239600
2010-01-05,7.652857,7.657143,7.258571,7.358571,7.358571,23753100
2010-01-06,7.361429,7.672857,7.197143,7.617143,7.617143,23290400
2010-01-07,7.731429,7.757143,7.462857,7.485714,7.485714,9955400
2010-01-08,7.498571,7.742857,7.465714,7.614286,7.614286,8180900
2010-01-11,7.660000,7.704286,7.528571,7.604286,7.604286,6783700
2010-01-12,7.528571,7.582857,7.451429,7.481429,7.481429,6330100
2010-01-13,7.612857,7.754286,7.558571,7.708571,7.708571,14422100
2010-01-14,7.518571,7.575714,7.270000,7.284286,7.284286,17685500
2010-01-15,7.245714,7.407143,7.232857,7.278571,7.278571,13031200
2010-01-19,7.250000,7.382857,7.242857,7.314286,7.314286,5302500
2010-01-20,7.265714,7.492857,7.221429,7.320000,7.320000,9685200
2010-01-21,7.217143,7.454286,7.214286,7.312857,7.312857,8614900
2010-01-22,7.297143,7.484286,7.214286,7.270000,7.270000,9395400
2010-01-25,7.292857,7.357143,6.931429,7.018571,7.018571,13791400
2010-01-26,6.960000,7.178571,6.937143,7.135714,7.135714,11343500
2010-01-27,7.142857,7.311429,6.992857,7.281429,7.281429,23347100
2010-01-28,8.812857,9.121429,8.675714,9.005714,9.005714,77352800
2010-01-29,8.962857,9.224286,8.792857,8.892857,8.892857,24604300
2010-02-01,8.830000,8.981429,8.532857,8.718571,8.718571,18914000
2010-02-02,8.707143,8.878571,8.695714,8.835714,8.835714,10242400
2010-02-03,8.835714,8.982857,8.761429,8.850000,8.850000,8761200
2010-02-04,8.764286,8.892857,8.590000,8.620000,8.620000,11026400
2010-02-05,8.595714,8.715714,8.468571,8.691429,8.691429,11099200
2010-02-08,8.705714,8.815714,8.571429,8.700000,8.700000,9346400
2010-02-09,8.722857,8.880000,8.710000,8.875714,8.875714,8811600
2010-02-10,8.872857,8.918571,8.720000,8.784286,8.784286,5807900
2010-02-11,8.744286,9.070000,8.728571,9.051429,9.051429,7203700
2010-02-12,9.000000,9.025714,8.868571,9.025714,9.025714,8408400
2010-02-16,9.088571,9.287143,9.071429,9.265714,9.265714,9922500
2010-02-17,9.255714,9.255714,9.061429,9.215714,9.215714,8134000
2010-02-18,9.130000,9.467143,9.127143,9.442857,9.442857,8806000
2010-02-19,9.407143,9.581429,9.361429,9.521429,9.521429,8813000
2010-02-22,9.577143,9.614286,9.115714,9.324286,9.324286,35298200
2010-02-23,9.265714,9.321429,9.167143,9.192857,9.192857,13049400
2010-02-24,9.244286,9.340000,9.165714,9.241429,9.241429,12005700
2010-02-25,9.141429,9.374286,9.014286,9.372857,9.372857,10717700
2010-02-26,9.380000,9.547143,9.328571,9.435714,9.435714,8620500
2010-03-01,9.431429,9.964286,9.431429,9.957143,9.957143,12866700
2010-03-02,9.998571,10.000000,9.831429,9.854286,9.854286,11956700
2010-03-03,9.447143,9.770000,9.374286,9.650000,9.650000,22049300
2010-03-04,9.600000,9.795714,9.591429,9.715714,9.715714,7063000
2010-03-05,9.750000,9.814286,9.575714,9.664286,9.664286,9117500
2010-03-08,9.712857,9.822857,9.688571,9.811429,9.811429,6064100
2010-03-09,9.742857,10.192857,9.735714,9.991429,9.991429,14179900
2010-03-10,10.038571,10.221429,10.010000,10.182857,10.182857,7744800
2010-03-11,10.157143,10.227143,10.061429,10.170000,10.170000,8457400
2010-03-12,10.021429,10.071429,9.902857,9.997143,9.997143,9369500
2010-03-15,9.997143,9.997143,9.880000,9.942857,9.942857,7012600
2010-03-16,9.935714,10.121429,9.935714,10.090000,10.090000,8498000
2010-03-17,10.128571,10.248571,10.057143,10.131429,10.131429,4390400
2010-03-18,10.101429,10.161429,10.062857,10.077143,10.077143,3593100
2010-03-19,10.100000,10.128571,10.010000,10.064286,10.064286,9905700
2010-03-22,10.050000,10.428571,10.007143,10.412857,10.412857,7216300
2010-03-23,10.428571,10.498571,10.290000,10.422857,10.422857,4979100
2010-03-24,10.418571,10.452857,10.321429,10.338571,10.338571,3399900
2010-03-25,10.382857,10.714286,10.365714,10.505714,10.505714,8349600
2010-03-26,10.504286,10.701429,10.477143,10.614286,10.614286,5427800
2010-03-29,10.700000,10.714286,10.521429,10.557143,10.557143,5602100
2010-03-30,10.700000,10.807143,10.632857,10.722857,10.722857,7662200
2010-03-31,10.614286,10.722857,10.531429,10.534286,10.534286,5714800
2010-04-01,10.517143,10.814286,10.517143,10.714286,10.714286,13577200
2010-04-05,10.797143,11.437143,10.795714,11.427143,11.427143,16663500
2010-04-06,11.488571,11.995714,11.405714,11.910000,11.910000,27422500
2010-04-07,11.727143,11.767143,11.314286,11.390000,11.390000,25214700
2010-04-08,11.324286,11.714286,11.324286,11.690000,11.690000,13912500
2010-04-09,11.584286,11.785714,11.490000,11.774286,11.774286,11563300
2010-04-12,11.757143,11.892857,11.650000,11.882857,11.882857,9430400
2010-04-13,11.897143,12.378571,11.857143,12.340000,12.340000,17424400
2010-04-14,12.422857,12.728571,12.260000,12.510000,12.510000,18056500
2010-04-15,12.464286,12.552857,12.214286,12.404286,12.404286,11999400
2010-04-16,12.351429,12.414286,12.025714,12.187143,12.187143,10971800
2010-04-19,12.178571,12.371429,11.824286,12.114286,12.114286,13470800
2010-04-20,12.154286,12.488571,12.122857,12.438571,12.438571,12414500
2010-04-21,12.635714,12.714286,12.198571,12.425714,12.425714,24311700
2010-04-22,13.000000,14.641429,12.950000,14.321429,14.321429,90442100
2010-04-23,14.287143,14.365714,13.765714,14.247143,14.247143,29817900
2010-04-26,14.348571,15.671429,14.348571,15.452857,15.452857,47215000
2010-04-27,15.010000,15.151429,14.518571,14.581429,14.581429,34263600
2010-04-28,14.504286,14.680000,13.971429,14.198571,14.198571,22770300
2010-04-29,14.401429,14.850000,14.194286,14.738571,14.738571,18078200
2010-04-30,14.835714,14.838571,14.082857,14.128571,14.128571,13059200
2010-05-03,14.280000,14.830000,14.142857,14.570000,14.570000,13974100
2010-05-04,14.288571,14.412857,13.978571,14.194286,14.194286,15383900
2010-05-05,13.930000,14.527143,13.744286,14.032857,14.032857,14749700
2010-05-06,13.871429,14.427143,12.857143,13.852857,13.852857,24448900
2010-05-07,13.857143,14.285714,12.918571,13.012857,13.012857,25908400
2010-05-10,13.747143,13.994286,13.572857,13.928571,13.928571,18567500
2010-05-11,13.664286,14.592857,13.654286,14.260000,14.260000,23100700
2010-05-12,14.527143,15.415714,14.490000,15.404286,15.404286,27244700
2010-05-13,15.492857,17.071428,15.315714,15.715714,15.715714,71549800
2010-05-14,15.071429,15.138571,14.290000,14.365714,14.365714,34964300
2010-05-17,14.495714,15.291429,14.472857,15.192857,15.192857,31577700
2010-05-18,15.055714,15.390000,14.371429,14.572857,14.572857,27498100
2010-05-19,14.434286,14.927143,13.908571,14.372857,14.372857,22927100
2010-05-20,13.821429,13.995714,13.284286,13.570000,13.570000,28922600
2010-05-21,13.061429,14.284286,12.972857,14.210000,14.210000,30009000
2010-05-24,14.482857,14.908571,14.287143,14.517143,14.517143,18433100
2010-05-25,13.928571,15.000000,13.857143,15.000000,15.000000,23362500
2010-05-26,15.350000,15.547143,14.797143,14.971429,14.971429,33401900
2010-05-27,15.428571,15.570000,15.071429,15.551429,15.551429,19626600
2010-05-28,15.552857,16.277143,15.457143,15.878571,15.878571,28188300
2010-06-01,15.608571,15.882857,15.297143,15.327143,15.327143,15894900
2010-06-02,15.557143,15.865714,14.970000,15.825714,15.825714,18494000
2010-06-03,15.991429,16.381430,15.701429,15.978571,15.978571,18261600
2010-06-04,15.697143,16.385714,15.362857,15.682857,15.682857,21744100
2010-06-07,15.685714,16.177143,15.321429,15.594286,15.594286,26215700
2010-06-08,15.867143,16.071428,15.328571,15.761429,15.761429,24122700
2010-06-09,16.139999,16.838572,16.031429,16.490000,16.490000,39731300
2010-06-10,16.860001,17.125713,16.624287,16.951429,16.951429,24768100
2010-06-11,16.782858,17.364286,16.657143,17.241428,17.241428,28693700
2010-06-14,17.628571,18.280001,17.542856,18.115713,18.115713,34783000
2010-06-15,17.857143,17.884287,17.461430,17.642857,17.642857,31710700
2010-06-16,17.542856,18.000000,17.145714,17.809999,17.809999,30639700
2010-06-17,17.935715,18.257143,17.771429,17.980000,17.980000,18610900
2010-06-18,17.990000,18.157143,17.788570,18.059999,18.059999,17446100
2010-06-21,18.005714,18.100000,16.771429,16.998571,16.998571,26078500
2010-06-22,17.074286,17.200001,16.297144,16.632856,16.632856,27733300
2010-06-23,16.821428,17.000000,16.288570,16.824286,16.824286,14732900
2010-06-24,16.697144,16.837143,16.372856,16.464287,16.464287,13636700
2010-06-25,16.487143,16.945715,16.071428,16.854286,16.854286,18129300
2010-06-28,16.952856,17.125713,16.602858,16.801430,16.801430,11553500
2010-06-29,16.488571,16.547144,16.010000,16.082857,16.082857,20429500
2010-06-30,15.712857,16.184286,15.427143,15.521429,15.521429,26104400
2010-07-01,15.542857,15.780000,14.752857,15.665714,15.665714,22759800
2010-07-02,15.808571,15.920000,15.185714,15.297143,15.297143,11218200
2010-07-06,15.628571,15.915714,15.184286,15.324286,15.324286,15773800
2010-07-07,15.545714,16.928572,15.325714,16.927143,16.927143,28483700
2010-07-08,17.145714,17.535713,16.455713,16.711430,16.711430,26282900
2010-07-09,16.597143,16.834286,16.325714,16.790001,16.790001,12726000
2010-07-12,16.850000,17.214287,16.728571,17.054285,17.054285,13410600
2010-07-13,17.345715,17.387142,16.835714,17.274286,17.274286,17581200
2010-07-14,17.217142,17.714287,17.014286,17.571428,17.571428,13643700
2010-07-15,17.381430,17.464287,17.034286,17.301430,17.301430,15295700
2010-07-16,17.242857,17.282858,16.821428,16.912857,16.912857,14473200
2010-07-19,16.824286,17.161428,16.450001,16.985714,16.985714,13239100
2010-07-20,16.735714,17.271429,16.364286,17.198570,17.198570,17623900
2010-07-21,17.435715,17.657143,16.982857,17.092857,17.092857,33055400
2010-07-22,15.642857,16.067142,14.535714,14.794286,14.794286,95617900
2010-07-23,14.997143,15.535714,14.601429,15.385714,15.385714,33507600
2010-07-26,15.501429,15.570000,14.508571,14.684286,14.684286,32959500
2010-07-27,15.000000,15.065714,14.647143,14.870000,14.870000,22699600
2010-07-28,14.827143,14.908571,14.242857,14.330000,14.330000,34626900
2010-07-29,14.360000,14.450000,13.618571,14.002857,14.002857,35392700
2010-07-30,14.241429,14.740000,14.077143,14.650000,14.650000,30704800
2010-08-02,14.860000,15.000000,14.424286,14.554286,14.554286,24295600
2010-08-03,14.437143,14.961429,14.104286,14.915714,14.915714,30139200
2010-08-04,14.995714,15.500000,14.957143,15.447143,15.447143,24243100
2010-08-05,15.318571,15.814286,15.071429,15.790000,15.790000,24296300
2010-08-06,15.527143,16.964287,15.411429,16.902857,16.902857,48693400
2010-08-09,16.857143,16.992857,16.372856,16.700001,16.700001,21420000
2010-08-10,16.200001,18.068571,16.171429,17.858570,17.858570,90987400
2010-08-11,17.431429,18.345715,17.335714,18.067142,18.067142,71350300
2010-08-12,17.778570,19.114286,17.717142,19.007143,19.007143,71959300
2010-08-13,18.917143,19.195715,18.610001,18.894285,18.894285,47224800
2010-08-16,18.805714,19.700001,18.668571,19.602858,19.602858,42668500
2010-08-17,19.928572,20.128571,18.935715,18.995714,18.995714,59518900
2010-08-18,18.428572,18.592857,17.905714,17.957144,17.957144,59725400
2010-08-19,17.678572,18.538570,17.655714,18.320000,18.320000,46575900
2010-08-20,18.240000,18.680000,18.215714,18.565714,18.565714,24221400
2010-08-23,18.642857,18.925714,18.071428,18.128571,18.128571,26871600
2010-08-24,17.940001,17.950001,17.291430,17.325714,17.325714,36478400
2010-08-25,17.144285,17.837143,17.092857,17.750000,17.750000,20053600
2010-08-26,17.984285,18.244286,17.768572,17.977142,17.977142,28499100
2010-08-27,18.049999,18.225714,17.554285,18.014286,18.014286,21134400
2010-08-30,17.892857,17.957144,17.510000,17.585714,17.585714,18643100
2010-08-31,17.408571,18.135714,17.401428,17.931429,17.931429,24219300
2010-09-01,18.695715,19.464287,18.444286,19.272858,19.272858,58268000
2010-09-02,19.185715,19.797144,18.944286,19.714287,19.714287,36800400
2010-09-03,20.000000,20.357143,19.721430,19.782858,19.782858,34800500
2010-09-07,19.701429,20.421429,19.657143,20.255714,20.255714,32400200
2010-09-08,20.512857,21.105715,20.482857,20.857143,20.857143,38980200
2010-09-09,21.185715,21.391430,20.685715,20.811428,20.811428,27959400
2010-09-10,20.947144,20.981428,20.628571,20.879999,20.879999,18475100
2010-09-13,21.344286,21.421429,21.000000,21.134287,21.134287,23407300
2010-09-14,21.102858,21.270000,20.871429,20.950001,20.950001,20414100
2010-09-15,20.941429,20.941429,20.374287,20.445715,20.445715,24116400
2010-09-16,20.392857,20.500000,20.018572,20.071428,20.071428,28531300
2010-09-17,20.340000,20.350000,20.002857,20.065714,20.065714,23191000
2010-09-20,20.285713,20.571428,20.002857,20.412857,20.412857,37009000
2010-09-21,20.500000,21.228571,20.444286,21.028570,21.028570,32460400
2010-09-22,21.440001,22.424286,21.328571,22.418571,22.418571,62444900
2010-09-23,22.680000,23.388571,22.631430,22.924286,22.924286,81991000
2010-09-24,23.445715,23.874287,23.000000,23.172857,23.172857,65331000
2010-09-27,22.928572,23.737143,22.768572,23.570000,23.570000,41696900
2010-09-28,23.549999,23.570000,22.784286,23.122856,23.122856,38302600
2010-09-29,22.912857,24.392857,22.888571,24.375713,24.375713,54484500
2010-09-30,24.549999,24.914286,23.125713,23.165714,23.165714,72002700
2010-10-01,22.942858,22.957144,21.972857,22.094286,22.094286,58912700
2010-10-04,21.860001,22.684286,21.652857,22.341429,22.341429,47406800
2010-10-05,22.785713,22.858570,22.030001,22.308571,22.308571,41052900
2010-10-06,22.070000,22.678572,21.208570,21.467142,21.467142,47487300
2010-10-07,21.524286,22.012857,21.262857,21.632856,21.632856,28767900
2010-10-08,21.719999,21.857143,21.150000,21.377144,21.377144,24377500
2010-10-11,21.534286,22.354286,21.461430,21.955713,21.955713,28622300
2010-10-12,21.959999,22.261429,21.644285,22.198570,22.198570,25449200
2010-10-13,22.585714,22.785713,22.001429,22.087143,22.087143,22960700
2010-10-14,21.987143,22.394285,21.648571,21.825714,21.825714,21929600
2010-10-15,21.932858,22.261429,21.722857,22.245714,22.245714,24075100
2010-10-18,22.344286,22.378571,21.717142,21.857143,21.857143,19976600
2010-10-19,21.472857,21.775715,21.049999,21.332857,21.332857,25627700
2010-10-20,21.428572,22.252857,21.142857,21.878571,21.878571,63282100
2010-10-21,24.219999,24.991428,23.797144,24.670000,24.670000,111769000
2010-10-22,23.871429,24.497143,23.705713,24.014286,24.014286,49298900
2010-10-25,24.175714,24.264286,23.580000,23.834286,23.834286,25864300
2010-10-26,23.871429,25.651428,23.864286,25.374287,25.374287,73645600
2010-10-27,25.614286,26.391430,25.080000,25.500000,25.500000,64831200
2010-10-28,25.571428,25.602858,24.721430,25.100000,25.100000,26392100
2010-10-29,24.991428,25.114286,24.188572,24.795713,24.795713,41610800
2010-11-01,24.850000,24.857143,23.671429,23.910000,23.910000,34553400
2010-11-02,23.812857,24.768572,23.794287,24.515715,24.515715,38203200
2010-11-03,24.662857,24.862858,24.147142,24.494286,24.494286,27377000
2010-11-04,24.764286,24.775715,23.799999,23.974285,23.974285,41218800
2010-11-05,24.405714,24.415714,23.837143,24.014286,24.014286,21994000
2010-11-08,23.832857,24.362858,23.608570,24.161428,24.161428,28799400
2010-11-09,24.250000,24.985714,24.202856,24.351429,24.351429,40275900
2010-11-10,24.285713,25.322857,24.092857,25.267143,25.267143,38518900
2010-11-11,24.988571,25.527143,24.792856,25.020000,25.020000,29417500
2010-11-12,24.941429,25.270000,24.299999,24.714287,24.714287,29166900
2010-11-15,24.561428,24.791430,23.954287,24.042856,24.042856,31976700
2010-11-16,23.822857,24.175714,23.367144,23.628571,23.628571,27365800
2010-11-17,23.530001,24.072857,23.431429,23.811428,23.811428,18810400
2010-11-18,24.227142,24.400000,24.002857,24.047144,24.047144,17776500
2010-11-19,24.051430,24.750000,23.972857,24.719999,24.719999,22594600
2010-11-22,25.867144,26.957144,25.857143,26.902857,26.902857,71804600
2010-11-23,26.604286,27.442858,26.577143,26.815714,26.815714,47708500
2010-11-24,27.272858,27.404285,26.688572,26.967142,26.967142,28202300
2010-11-26,26.907143,27.497143,26.828571,27.414286,27.414286,21292600
2010-11-29,27.715714,28.571428,27.500000,28.417143,28.417143,49387800
2010-11-30,28.285713,29.542856,27.935715,29.414286,29.414286,83170500
2010-12-01,29.688572,29.891430,28.267143,28.591429,28.591429,74986800
2010-12-02,27.747143,28.064285,27.334286,27.631430,27.631430,59782800
2010-12-03,27.815714,27.885714,26.371429,26.492857,26.492857,62869800
2010-12-06,26.701429,27.667143,26.612858,27.638571,27.638571,47777100
2010-12-07,28.178572,28.485714,27.072857,27.115713,27.115713,49305200
2010-12-08,26.444286,26.927143,25.912857,26.889999,26.889999,73343900
2010-12-09,27.142857,27.448570,26.512857,27.292856,27.292856,47335400
2010-12-10,28.197144,28.281429,27.500000,27.804285,27.804285,47511800
2010-12-13,27.507143,27.515715,26.071428,26.257143,26.257143,50047200
2010-12-14,25.877144,26.100000,25.301430,25.492857,25.492857,63529900
2010-12-15,25.465714,25.917143,25.080000,25.500000,25.500000,44511600
2010-12-16,25.507143,26.104286,25.471430,25.950001,25.950001,34080900
2010-12-17,26.151428,26.357143,25.655714,25.717142,25.717142,103407500
2010-12-20,25.828571,25.864286,25.219999,25.435715,25.435715,32995900
2010-12-21,25.809999,26.644285,25.644285,26.605715,26.605715,40583900
2010-12-22,26.731428,27.108570,26.371429,26.478571,26.478571,29177400
2010-12-23,26.482857,26.484285,25.935715,26.368570,26.368570,21014700
2010-12-27,25.735714,25.834286,25.394285,25.715714,25.715714,26189100
2010-12-28,25.590000,26.338572,25.502857,26.238571,26.238571,27215300
2010-12-29,26.292856,26.357143,25.740000,25.752857,25.752857,19399100
2010-12-30,25.714287,25.764286,25.531429,25.685715,25.685715,14743400
2010-12-31,25.578571,25.677143,25.075714,25.100000,25.100000,21562800
2011-01-03,25.000000,25.838572,24.785713,25.487143,25.487143,39956000
2011-01-04,25.907143,26.414286,25.469999,25.910000,25.910000,44065700
2011-01-05,25.878571,26.112858,25.530001,25.675714,25.675714,31799600
2011-01-06,25.168571,25.670000,25.092857,25.427143,25.427143,31991400
2011-01-07,25.524286,25.792856,25.197144,25.614286,25.614286,22155000
2011-01-10,25.671429,26.850000,25.597143,26.840000,26.840000,43674400
2011-01-11,27.059999,27.328571,26.538570,26.664286,26.664286,32522700
2011-01-12,26.858570,27.000000,26.392857,26.985714,26.985714,21098700
2011-01-13,26.920000,27.478571,26.714287,27.355715,27.355715,29903300
2011-01-14,27.258572,27.607143,26.969999,27.354286,27.354286,19575500
2011-01-18,27.352858,27.834286,27.081429,27.668571,27.668571,18580800
2011-01-19,27.544287,27.692858,27.002857,27.267143,27.267143,21740600
2011-01-20,26.688572,26.889999,25.900000,26.428572,26.428572,38231200
2011-01-21,26.408571,26.511429,25.955713,26.012857,26.012857,24908100
2011-01-24,25.712856,26.345715,25.152857,26.280001,26.280001,26971700
2011-01-25,26.141430,26.692858,25.937143,26.677143,26.677143,21464100
2011-01-26,26.771429,26.798571,25.975714,26.147142,26.147142,59841600
2011-01-27,29.592857,30.255714,29.225714,30.124287,30.124287,129042200
2011-01-28,30.241428,31.142857,29.807142,31.139999,31.139999,62805400
2011-01-31,30.442858,30.930000,30.037144,30.582857,30.582857,41064100
2011-02-01,30.661428,30.968571,30.292856,30.414286,30.414286,28660800
2011-02-02,29.818571,30.524286,29.750000,30.180000,30.180000,33358500
2011-02-03,30.150000,30.474285,29.959999,30.212856,30.212856,21245700
2011-02-04,30.422857,31.571428,30.291430,31.438572,31.438572,44262400
2011-02-07,31.827143,31.830000,31.122856,31.145714,31.145714,25432400
2011-02-08,31.178572,31.198570,30.877144,31.090000,31.090000,17367700
2011-02-09,31.041430,31.997143,31.041430,31.755714,31.755714,28954100
2011-02-10,31.567142,32.142857,31.472857,31.885714,31.885714,21756700
2011-02-11,32.034286,33.085712,31.988571,33.009998,33.009998,46299400
2011-02-14,33.668571,35.364285,33.509998,35.364285,35.364285,78523900
2011-02-15,34.784286,34.950001,34.001431,34.398571,34.398571,48073900
2011-02-16,34.672855,34.984287,33.762856,33.959999,33.959999,45555300
2011-02-17,33.695713,34.542858,33.437141,33.661430,33.661430,39449200
2011-02-18,33.968571,34.052856,33.055714,33.644287,33.644287,32113200
2011-02-22,32.195713,32.772858,31.530001,31.657143,31.657143,55374200
2011-02-23,30.792856,31.128571,29.341429,30.171429,30.171429,68933200
2011-02-24,30.357143,30.912857,30.040001,30.740000,30.740000,31628800
2011-02-25,30.661428,31.070000,30.150000,30.348572,30.348572,29468600
2011-02-28,30.549999,30.615713,29.000000,29.524286,29.524286,40524400
2011-03-01,29.457144,29.637142,28.678572,29.232857,29.232857,39839100
2011-03-02,29.285713,29.642857,28.821428,29.175714,29.175714,33028800
2011-03-03,29.500000,29.584286,28.621429,29.052856,29.052856,35263200
2011-03-04,29.107143,30.182858,29.107143,30.102858,30.102858,44178400
2011-03-07,30.675714,30.698570,29.178572,29.628571,29.628571,37129400
2011-03-08,28.600000,28.892857,27.765715,27.921429,27.921429,68000100
2011-03-09,27.898571,28.491428,27.302856,27.570000,27.570000,50239000
2011-03-10,27.297144,29.105715,26.984285,28.574286,28.574286,69890100
2011-03-11,28.888571,29.320000,28.587143,29.219999,29.219999,35978600
2011-03-14,29.032858,29.571428,28.402857,28.742857,28.742857,29913800
2011-03-15,28.925714,31.314285,28.857143,31.015715,31.015715,76736800
2011-03-16,31.575714,31.910000,30.321428,30.548571,30.548571,59555300
2011-03-17,30.991428,31.381430,30.407143,30.557142,30.557142,28709800
2011-03-18,30.508572,30.634287,29.617144,29.914286,29.914286,38354400
2011-03-21,30.264286,30.954287,29.650000,30.405714,30.405714,32550000
2011-03-22,31.538570,31.814285,31.142857,31.627144,31.627144,46892300
2011-03-23,31.721430,32.857143,31.230000,32.722858,32.722858,57878800
2011-03-24,33.139999,33.302856,32.331429,32.732857,32.732857,43992900
2011-03-25,32.422855,33.144287,32.368572,32.858570,32.858570,30192400
2011-03-28,33.357143,34.471428,33.334286,33.902859,33.902859,51343600
2011-03-29,33.995712,34.125713,33.571430,33.911430,33.911430,26824700
2011-03-30,34.098572,34.595715,33.867142,33.992859,33.992859,27037500
2011-03-31,33.897144,34.242859,33.577145,33.968571,33.968571,24822700
2011-04-01,34.428570,34.919998,34.342857,34.584286,34.584286,37766400
2011-04-04,34.975716,35.315716,34.681431,34.959999,34.959999,24021900
2011-04-05,34.942856,35.521427,34.610001,34.889999,34.889999,26569200
2011-04-06,35.428570,35.554287,34.045715,34.281429,34.281429,40247200
2011-04-07,33.625713,33.781429,33.004288,33.422855,33.422855,41850200
2011-04-08,33.705715,34.242859,33.241428,33.551430,33.551430,38601500
2011-04-11,33.254288,33.672855,32.354286,32.594288,32.594288,31331300
2011-04-12,32.124287,33.417145,32.058571,33.417145,33.417145,40469800
2011-04-13,33.782856,34.121429,33.181431,34.107143,34.107143,30430400
2011-04-14,33.997143,34.349998,33.392857,33.818569,33.818569,35948500
2011-04-15,33.804287,33.851429,33.318569,33.641430,33.641430,21938700
2011-04-18,33.144287,33.452858,32.574287,33.332855,33.332855,21769300
2011-04-19,33.395714,34.612858,33.122856,34.507141,34.507141,36087800
2011-04-20,34.770000,35.072857,34.201427,34.918571,34.918571,29532300
2011-04-21,34.877144,36.045715,34.798573,36.031429,36.031429,36942500
2011-04-25,36.387142,36.425713,35.428570,35.952858,35.952858,71051400
2011-04-26,33.872856,34.604286,32.471428,32.701427,32.701427,110663700
2011-04-27,32.667145,33.801430,32.164288,33.708572,33.708572,56493500
2011-04-28,33.285713,34.205715,33.234287,33.481430,33.481430,30851800
2011-04-29,33.257141,33.638573,33.099998,33.238571,33.238571,21412300
2011-05-02,34.031429,34.267143,33.485714,33.884285,33.884285,35550200
2011-05-03,33.669998,33.705715,32.571430,33.034286,33.034286,32200000
2011-05-04,33.114285,33.142857,32.185715,32.741428,32.741428,33527900
2011-05-05,32.341431,33.397144,32.317142,32.901428,32.901428,27300000
2011-05-06,33.252857,33.305714,32.714287,32.781429,32.781429,22122800
2011-05-09,33.114285,33.828571,33.051430,33.772858,33.772858,28853300
2011-05-10,33.880001,34.214287,33.572857,33.947144,33.947144,26876500
2011-05-11,34.150002,34.642857,34.001431,34.381428,34.381428,33600000
2011-05-12,34.457142,35.250000,34.198570,35.110001,35.110001,36400000
2011-05-13,34.875713,35.660000,34.761429,35.217144,35.217144,35317100
2011-05-16,35.142857,35.152859,33.471428,33.869999,33.869999,33921300
2011-05-17,33.571430,34.011429,33.015713,33.848572,33.848572,29656200
2011-05-18,33.914288,34.814285,33.894287,34.648571,34.648571,30947000
2011-05-19,34.785713,35.055714,34.442856,34.675713,34.675713,23732800
2011-05-20,34.511429,35.270000,34.451427,35.128571,35.128571,30755900
2011-05-23,34.717144,35.697144,34.285713,35.404285,35.404285,35000000
2011-05-24,35.698570,36.097141,35.231430,35.371429,35.371429,31802400
2011-05-25,35.419998,37.134285,35.310001,37.067142,37.067142,55647900
2011-05-26,37.042858,37.982857,36.937141,37.678570,37.678570,41690600
2011-05-27,37.785713,37.869999,37.360001,37.787144,37.787144,19627300
2011-05-31,38.178570,38.685715,37.771427,38.685715,38.685715,33658800
2011-06-01,38.495712,39.091431,37.928570,38.180000,38.180000,41684300
2011-06-02,38.007141,38.997143,37.731430,38.814285,38.814285,30041200
2011-06-03,38.571430,39.462856,38.500000,39.099998,39.099998,34934900
2011-06-06,39.052856,39.671429,37.230000,37.512856,37.512856,45899000
2011-06-07,37.535713,38.205715,37.254288,37.669998,37.669998,36411200
2011-06-08,37.608570,37.919998,36.928570,37.465714,37.465714,27864200
2011-06-09,37.459999,37.782856,36.885715,37.509998,37.509998,21591500
2011-06-10,37.374287,37.799999,36.831429,36.945713,36.945713,30501800
2011-06-13,37.111427,37.571430,36.391430,36.745712,36.745712,23246300
2011-06-14,37.114285,37.371429,36.562859,37.304287,37.304287,21319200
2011-06-15,37.068569,37.538570,36.612858,36.731430,36.731430,22248100
2011-06-16,36.635715,36.812859,34.894287,35.614285,35.614285,39373600
2011-06-17,35.864285,35.977142,34.957142,35.095715,35.095715,28554400
2011-06-20,34.551430,35.401428,34.302856,35.090000,35.090000,19649000
2011-06-21,35.098572,36.400002,34.694286,36.235714,36.235714,21613900
2011-06-22,35.971428,36.177143,35.382858,35.522858,35.522858,21876400
2011-06-23,35.020000,37.264286,34.957142,36.531429,36.531429,36745800
2011-06-24,36.714287,37.214287,36.298573,36.708572,36.708572,34063400
2011-06-27,36.414288,37.494286,35.948570,37.160000,37.160000,23160200
2011-06-28,37.417145,38.084286,37.224285,37.869999,37.869999,16490600
2011-06-29,38.141430,38.391430,37.571430,37.848572,37.848572,18239900
2011-06-30,37.814285,37.857143,37.257141,37.527142,37.527142,17966900
2011-07-01,37.437141,38.322857,37.437141,38.284286,38.284286,27940500
2011-07-05,39.428570,41.604286,39.387142,41.375713,41.375713,62904100
2011-07-06,40.950001,41.682858,40.642857,41.565716,41.565716,32587800
2011-07-07,41.918571,42.478573,41.661430,41.774284,41.774284,26770100
2011-07-08,41.180000,42.257141,41.017143,42.162857,42.162857,20738200
2011-07-11,42.118572,43.071430,40.985714,41.534286,41.534286,36917300
2011-07-12,41.704285,42.327145,40.971428,41.610001,41.610001,36339800
2011-07-13,42.957142,43.541428,42.371429,42.675713,42.675713,49245000
2011-07-14,42.785713,42.857143,40.751431,40.945713,40.945713,40881400
2011-07-15,41.137142,41.392857,40.231430,40.990002,40.990002,28459200
2011-07-18,40.351429,40.352856,39.177143,39.857143,39.857143,28844200
2011-07-19,40.571430,41.330002,40.562859,41.041428,41.041428,19149200
2011-07-20,40.428570,40.700001,39.717144,40.200001,40.200001,19914300
2011-07-21,40.214287,40.682858,39.301430,39.401428,39.401428,22668800
2011-07-22,38.998569,39.814285,38.650002,39.511429,39.511429,23739800
2011-07-25,40.081429,40.785713,39.628571,40.218571,40.218571,52708600
2011-07-26,36.514286,38.327145,35.922855,38.130001,38.130001,97017900
2011-07-27,38.509998,39.142857,38.171429,38.488571,38.488571,38229100
2011-07-28,37.761429,38.672855,37.587143,38.088570,38.088570,28319200
2011-07-29,37.298573,38.102856,37.214287,37.998569,37.998569,23352000
2011-08-01,38.362858,38.500000,36.965714,37.625713,37.625713,25886700
2011-08-02,37.391430,38.228573,36.705715,36.742859,36.742859,23356200
2011-08-03,36.785713,37.357143,35.875713,37.142857,37.142857,24917200
2011-08-04,36.721428,37.181431,34.965714,35.110001,35.110001,33214300
2011-08-05,35.505714,35.838570,33.775715,34.444286,34.444286,37859500
2011-08-08,32.849998,33.665714,31.642857,32.377144,32.377144,37291800
2011-08-09,32.451427,34.299999,32.018570,33.971428,33.971428,36947400
2011-08-10,33.357143,34.284286,33.020000,33.202858,33.202858,22071700
2011-08-11,33.587143,35.099998,33.372856,34.732857,34.732857,21564900
2011-08-12,35.291428,35.407143,34.581429,34.857143,34.857143,18046000
2011-08-15,35.095715,35.254288,33.744286,35.182858,35.182858,23191000
2011-08-16,34.904285,35.048573,33.700001,34.148571,34.148571,18447100
2011-08-17,34.372856,34.439999,32.648571,33.177143,33.177143,25797100
2011-08-18,31.914286,32.285713,30.711430,31.068571,31.068571,34983900
2011-08-19,30.624287,31.571428,29.285713,29.315714,29.315714,32870600
2011-08-22,30.338572,30.338572,29.049999,29.315714,29.315714,33551000
2011-08-23,29.571428,31.392857,29.155714,31.362858,31.362858,29471400
2011-08-24,31.291430,31.428572,29.928572,30.861429,30.861429,30849700
2011-08-25,31.112858,31.958570,30.631430,30.832857,30.832857,26050500
2011-08-26,30.625713,31.785713,30.357143,31.698570,31.698570,25616500
2011-08-29,32.424286,32.425713,31.750000,32.148571,32.148571,19516000
2011-08-30,32.071430,34.115715,31.928572,33.754288,33.754288,31488800
2011-08-31,34.132858,34.554287,32.984287,33.572857,33.572857,27595400
2011-09-01,33.504288,34.071430,33.218571,33.324287,33.324287,21085400
2011-09-02,29.815714,30.698570,29.660000,30.444286,30.444286,55624100
2011-09-06,29.871429,31.278570,29.818571,31.252857,31.252857,28156800
2011-09-07,31.641430,31.711430,30.367144,30.857143,30.857143,29697500
2011-09-08,30.580000,31.250000,29.972857,30.171429,30.171429,27562500
2011-09-09,30.031429,30.299999,29.027143,29.138571,29.138571,31879400
2011-09-12,28.758572,30.090000,28.374287,30.007143,30.007143,31899000
2011-09-13,29.994286,29.997143,29.150000,29.821428,29.821428,21983500
2011-09-14,29.867144,30.178572,29.345715,29.815714,29.815714,18268600
2011-09-15,25.247143,26.485714,24.018572,24.178572,24.178572,148744400
2011-09-16,23.971430,24.000000,22.020000,22.170000,22.170000,124931800
2011-09-19,22.384287,23.284286,20.370001,20.535713,20.535713,139805400
2011-09-20,20.200001,20.425714,18.481428,18.575714,18.575714,224343000
2011-09-21,18.625713,19.182858,17.860001,18.357143,18.357143,158463900
2011-09-22,18.875713,18.985714,17.892857,18.361429,18.361429,115101000
2011-09-23,18.292856,19.170000,18.217142,18.480000,18.480000,74465300
2011-09-26,19.459999,19.697144,18.080000,18.888571,18.888571,80972500
2011-09-27,19.197144,19.284286,18.059999,18.212856,18.212856,77775600
2011-09-28,18.362858,18.900000,18.081429,18.162857,18.162857,56025200
2011-09-29,18.295713,18.347143,15.391429,16.170000,16.170000,135921800
2011-09-30,15.602857,16.535713,15.375714,16.181429,16.181429,76881700
2011-10-03,16.448570,17.134287,16.088572,16.178572,16.178572,59146500
2011-10-04,16.382856,16.714287,15.714286,16.414286,16.414286,50512000
2011-10-05,16.512857,17.122856,16.000000,17.108570,17.108570,52418800
2011-10-06,17.100000,17.750000,16.925714,17.605715,17.605715,40497100
2011-10-07,17.571428,17.740000,16.714287,16.744286,16.744286,40393500
2011-10-10,18.222857,18.357143,15.330000,15.945714,15.945714,151744600
2011-10-11,15.617143,15.848571,14.732857,15.522857,15.522857,141077300
2011-10-12,15.628571,16.605715,15.295714,16.231428,16.231428,72188200
2011-10-13,16.085714,16.995714,15.892857,16.715714,16.715714,69115200
2011-10-14,17.352858,17.428572,16.342857,16.577143,16.577143,49319200
2011-10-17,16.558571,17.035713,16.461430,16.761429,16.761429,39347000
2011-10-18,16.750000,16.784286,15.797143,15.962857,15.962857,42016100
2011-10-19,15.808571,16.298571,15.084286,15.631429,15.631429,60456900
2011-10-20,15.721429,15.998571,15.582857,15.925714,15.925714,25578000
2011-10-21,16.241428,16.732857,15.848571,16.719999,16.719999,43923600
2011-10-24,17.014286,17.182858,16.442858,16.977142,16.977142,120460200
2011-10-25,10.700000,11.341429,10.607143,11.052857,11.052857,315541800
2011-10-26,11.247143,11.631429,10.771429,11.342857,11.342857,148733900
2011-10-27,11.740000,11.817143,11.321429,11.551429,11.551429,71190000
2011-10-28,11.468571,12.094286,11.371429,12.020000,12.020000,57769600
2011-10-31,11.948571,12.012857,11.635714,11.725714,11.725714,39653600
2011-11-01,11.444286,11.571429,11.248571,11.441429,11.441429,33016200
2011-11-02,11.530000,12.057143,11.444286,11.912857,11.912857,41384000
2011-11-03,12.018571,13.228571,11.685714,13.184286,13.184286,94685500
2011-11-04,13.067143,13.270000,12.535714,12.860000,12.860000,84483700
2011-11-07,13.000000,13.405714,12.854286,12.975714,12.975714,47485200
2011-11-08,13.032857,13.228571,12.807143,12.924286,12.924286,31906000
2011-11-09,12.714286,12.920000,12.571429,12.578571,12.578571,28756000
2011-11-10,12.755714,12.900000,12.120000,12.160000,12.160000,39614400
2011-11-11,12.271429,12.564286,11.957143,12.535714,12.535714,38140200
2011-11-14,12.570000,12.585714,12.207143,12.245714,12.245714,21811300
2011-11-15,12.164286,12.435714,12.071429,12.325714,12.325714,21372400
2011-11-16,12.351429,12.351429,11.555714,11.597143,11.597143,34560400
2011-11-17,11.538571,11.571429,10.827143,10.922857,10.922857,52823400
2011-11-18,10.957143,11.285714,10.862857,11.151429,11.151429,34729100
2011-11-21,11.000000,11.425714,10.465714,10.638571,10.638571,44408000
2011-11-22,9.887143,10.600000,9.857143,10.064286,10.064286,106696800
2011-11-23,9.950000,10.111429,9.774286,9.785714,9.785714,44626400
2011-11-25,9.738571,9.945714,8.985714,9.122857,9.122857,38045000
2011-11-28,9.600000,10.108571,9.544286,9.992857,9.992857,56503300
2011-11-29,9.904286,9.912857,9.378571,9.652857,9.652857,50081500
2011-11-30,9.861429,9.902857,8.910000,9.218571,9.218571,108332700
2011-12-01,9.202857,9.777143,9.142857,9.595714,9.595714,52402700
2011-12-02,9.460000,9.698571,9.301429,9.481429,9.481429,39710300
2011-12-05,9.564286,10.272857,9.328571,10.017143,10.017143,67872000
2011-12-06,10.011429,10.110000,9.544286,9.734286,9.734286,59470600
2011-12-07,9.757143,10.395714,9.642857,10.280000,10.280000,59046400
2011-12-08,10.218571,10.421429,9.870000,9.917143,9.917143,46216100
2011-12-09,9.934286,10.240000,9.932857,10.127143,10.127143,32909100
2011-12-12,9.962857,10.975714,9.931429,10.751429,10.751429,93400300
2011-12-13,10.778571,11.084286,10.228571,10.301429,10.301429,72621500
2011-12-14,9.940000,10.235714,9.845714,10.148571,10.148571,37184000
2011-12-15,10.228571,10.280000,9.914286,9.960000,9.960000,26247200
2011-12-16,10.027143,10.121429,9.880000,9.974286,9.974286,32560500
2011-12-19,9.970000,9.970000,9.561429,9.592857,9.592857,24200400
2011-12-20,9.807143,10.227143,9.745714,10.200000,10.200000,30880500
2011-12-21,10.184286,10.344286,10.027143,10.138571,10.138571,25386900
2011-12-22,10.160000,10.628571,10.160000,10.548571,10.548571,25860800
2011-12-23,10.590000,10.654286,10.328571,10.374286,10.374286,22556100
2011-12-27,10.328571,10.355714,10.028571,10.085714,10.085714,21940800
2011-12-28,10.074286,10.142857,9.795714,9.885714,9.885714,23597000
2011-12-29,9.854286,9.984286,9.658571,9.900000,9.900000,26163200
2011-12-30,9.872857,10.084286,9.832857,9.898571,9.898571,21809200
2012-01-03,10.040000,10.388571,10.018571,10.320000,10.320000,29213800
2012-01-04,10.335714,11.567143,10.258571,11.492857,11.492857,100489900
2012-01-05,11.345714,11.694286,11.040000,11.328571,11.328571,86552900
2012-01-06,11.302857,12.471429,11.242857,12.327143,12.327143,125610800
2012-01-09,12.801429,14.235714,12.448571,14.025714,14.025714,214073300
2012-01-10,14.257143,14.262857,13.214286,13.690000,13.690000,146335000
2012-01-11,13.570000,13.657143,13.064286,13.164286,13.164286,87148600
2012-01-12,13.211429,13.338571,12.742857,13.164286,13.164286,61243000
2012-01-13,13.067143,13.792857,12.885714,13.482857,13.482857,88839100
2012-01-17,13.714286,13.978571,13.475714,13.531429,13.531429,58832200
2012-01-18,13.311429,14.131429,13.178571,14.077143,14.077143,66091200
2012-01-19,14.237143,14.942857,14.237143,14.780000,14.780000,78789900
2012-01-20,14.657143,14.967143,14.241429,14.320000,14.320000,53860800
2012-01-23,14.101429,14.231429,13.371429,13.422857,13.422857,61086900
2012-01-24,13.157143,13.527143,13.068571,13.238571,13.238571,41929300
2012-01-25,13.242857,13.642857,13.092857,13.577143,13.577143,77953400
2012-01-26,16.271429,17.052856,16.008572,16.572857,16.572857,158944100
2012-01-27,16.542856,17.712856,16.325714,17.684286,17.684286,102228700
2012-01-30,17.822857,18.497143,17.602858,17.918571,17.918571,105826000
2012-01-31,17.855715,17.927143,16.821428,17.171429,17.171429,84273700
2012-02-01,17.344286,17.678572,16.892857,17.567142,17.567142,52306800
2012-02-02,17.642857,17.964287,17.464287,17.714287,17.714287,41126400
2012-02-03,17.857143,18.212856,17.620001,18.061428,18.061428,46788000
2012-02-06,17.602858,18.657143,17.407143,18.464287,18.464287,81617200
2012-02-07,18.389999,19.061428,18.115713,18.268572,18.268572,81435200
2012-02-08,17.981428,18.198570,17.632856,17.714287,17.714287,51012500
2012-02-09,17.772858,18.139999,17.450001,17.834286,17.834286,40514600
2012-02-10,17.721430,18.035713,17.552856,17.704287,17.704287,33901000
2012-02-13,17.852858,17.854286,16.875713,16.900000,16.900000,52550400
2012-02-14,16.998571,17.750000,16.935715,17.581429,17.581429,52407600
2012-02-15,17.661428,17.902857,17.298571,17.437143,17.437143,37126600
2012-02-16,17.458570,17.732857,17.142857,17.415714,17.415714,40575500
2012-02-17,17.447144,17.552856,17.150000,17.407143,17.407143,25934300
2012-02-21,17.692858,18.021429,16.668571,16.771429,16.771429,80490900
2012-02-22,16.415714,16.428572,15.505714,16.057142,16.057142,93191700
2012-02-23,15.935714,16.307142,15.880000,16.141430,16.141430,39762100
2012-02-24,16.125713,16.278570,15.900000,15.952857,15.952857,27089300
2012-02-27,15.435714,15.770000,15.234286,15.630000,15.630000,45077900
2012-02-28,15.487143,16.410000,15.442857,16.188572,16.188572,42196700
2012-02-29,16.154285,16.270000,15.680000,15.818571,15.818571,37569000
2012-03-01,15.585714,16.238571,15.502857,16.107143,16.107143,36876000
2012-03-02,16.070000,16.834286,15.942857,16.442858,16.442858,40653200
2012-03-05,16.385714,16.645714,15.815714,15.830000,15.830000,27605200
2012-03-06,15.641429,15.654286,15.142857,15.304286,15.304286,32221700
2012-03-07,15.920000,15.920000,14.647143,15.027143,15.027143,76797000
2012-03-08,15.135714,15.491429,14.857143,15.438571,15.438571,45752700
2012-03-09,15.285714,15.751429,15.092857,15.590000,15.590000,37167200
2012-03-12,15.392857,15.821429,15.078571,15.171429,15.171429,34559700
2012-03-13,15.411429,15.614286,15.021429,15.192857,15.192857,30739800
2012-03-14,15.117143,15.135714,14.700000,15.035714,15.035714,36208200
2012-03-15,15.050000,15.807143,15.000000,15.738571,15.738571,40880000
2012-03-16,15.751429,15.958571,15.365714,15.708571,15.708571,37198700
2012-03-19,15.644286,16.428572,15.544286,16.332857,16.332857,37095100
2012-03-20,16.272858,16.678572,16.158571,16.431429,16.431429,31507700
2012-03-21,16.571428,17.270000,16.517143,17.157143,17.157143,47321400
2012-03-22,17.147142,17.639999,16.838572,16.961430,16.961430,42754600
2012-03-23,17.062857,17.311428,16.758572,17.170000,17.170000,37734200
2012-03-26,17.370001,17.455713,17.021429,17.427143,17.427143,32428200
2012-03-27,17.448570,17.638571,17.219999,17.238571,17.238571,24382400
2012-03-28,17.178572,17.285713,16.905714,16.972857,16.972857,22874600
2012-03-29,16.847143,16.941429,16.142857,16.435715,16.435715,32632600
2012-03-30,16.501429,16.755714,16.311428,16.434286,16.434286,29270500
2012-04-02,16.400000,16.400000,16.014286,16.281429,16.281429,26645500
2012-04-03,15.831429,16.321428,15.678571,16.137142,16.137142,46004700
2012-04-04,15.947143,16.078571,15.700000,15.751429,15.751429,20766200
2012-04-05,15.705714,15.944286,15.617143,15.785714,15.785714,22763300
2012-04-09,15.537143,15.668571,15.232857,15.240000,15.240000,22637300
2012-04-10,15.331429,15.400000,14.542857,14.560000,14.560000,35105000
2012-04-11,14.748571,14.817143,14.074286,14.258571,14.258571,52320800
2012-04-12,14.465714,14.990000,14.187143,14.894286,14.894286,33845000
2012-04-13,14.987143,15.214286,14.615714,14.881429,14.881429,27695500
2012-04-16,14.944286,15.000000,14.342857,14.450000,14.450000,26727400
2012-04-17,14.528571,15.380000,14.527143,15.288571,15.288571,31110800
2012-04-18,15.212857,15.531429,15.178571,15.280000,15.280000,23503900
2012-04-19,15.010000,15.672857,14.897143,15.298571,15.298571,25097100
2012-04-20,15.360000,15.452857,15.095714,15.158571,15.158571,18275600
2012-04-23,14.984286,15.000000,14.541429,14.548571,14.548571,84274400
2012-04-24,12.360000,12.857143,12.328571,12.525714,12.525714,117393500
2012-04-25,12.655714,12.655714,11.651429,12.335714,12.335714,83428800
2012-04-26,12.228571,12.548571,11.972857,12.152857,12.152857,55948900
2012-04-27,12.244286,12.270000,11.857143,11.962857,11.962857,36031100
2012-04-30,11.802857,11.838571,11.394286,11.448571,11.448571,52679200
2012-05-01,11.470000,11.812857,11.285714,11.622857,11.622857,32983300
2012-05-02,11.534286,11.854286,11.451429,11.747143,11.747143,27384000
2012-05-03,11.687143,11.740000,10.788571,10.852857,10.852857,53015900
2012-05-04,10.827143,10.914286,10.301429,10.448571,10.448571,63666400
2012-05-07,10.357143,10.802857,10.332857,10.492857,10.492857,28700000
2012-05-08,10.438571,10.472857,10.082857,10.398571,10.398571,27203400
2012-05-09,10.304286,10.704286,10.191429,10.621429,10.621429,26118400
2012-05-10,10.692857,10.711429,10.300000,10.345714,10.345714,26424300
2012-05-11,10.412857,11.198571,10.355714,11.054286,11.054286,62239800
2012-05-14,11.018571,11.235714,10.801429,10.994286,10.994286,37849700
2012-05-15,11.111429,11.328571,11.014286,11.068571,11.068571,31319400
2012-05-16,11.081429,11.205714,10.521429,10.600000,10.600000,36699600
2012-05-17,10.607143,10.630000,10.271429,10.281429,10.281429,23778300
2012-05-18,10.328571,10.392857,9.337143,9.994286,9.994286,29415400
2012-05-21,9.978571,10.312857,9.650000,10.248571,10.248571,25143300
2012-05-22,10.257143,10.342857,9.607143,9.672857,9.672857,40014800
2012-05-23,9.638571,10.307143,9.595714,10.272857,10.272857,44100000
2012-05-24,10.217143,10.241429,9.928571,10.038571,10.038571,20742400
2012-05-25,10.085714,10.501429,9.984286,10.031429,10.031429,33371100
2012-05-29,10.151429,10.164286,9.742857,9.920000,9.920000,31997000
2012-05-30,9.782857,9.857143,9.571429,9.620000,9.620000,32890900
2012-05-31,9.528571,9.681429,8.910000,9.062857,9.062857,53803400
2012-06-01,8.707143,9.104286,8.671429,8.992857,8.992857,35578200
2012-06-04,9.035714,9.320000,8.910000,9.285714,9.285714,35291200
2012-06-05,9.287143,9.475714,9.178571,9.261429,9.261429,24048500
2012-06-06,9.380000,9.767143,9.307143,9.411429,9.411429,30676800
2012-06-07,9.514286,9.557143,9.201429,9.234286,9.234286,21045500
2012-06-08,9.195714,9.445714,9.104286,9.377143,9.377143,22017100
2012-06-11,9.484286,9.512857,8.997143,9.000000,9.000000,22941100
2012-06-12,9.037143,9.194286,8.907143,9.002857,9.002857,20797700
2012-06-13,8.942857,9.205714,8.875714,8.975714,8.975714,17924900
2012-06-14,8.970000,9.021429,8.717143,8.951429,8.951429,26137300
2012-06-15,9.038571,9.418571,8.961429,9.398571,9.398571,33022500
2012-06-18,9.294286,9.564286,9.255714,9.532857,9.532857,22997800
2012-06-19,9.557143,10.068571,9.507143,9.975714,9.975714,27706700
2012-06-20,9.925714,9.935714,9.658571,9.737143,9.737143,26638500
2012-06-21,9.751429,9.777143,9.392857,9.405714,9.405714,17690400
2012-06-22,9.462857,9.752857,9.385714,9.694286,9.694286,18074700
2012-06-25,9.687143,9.932857,9.485714,9.575714,9.575714,30746100
2012-06-26,9.601429,9.672857,9.477143,9.542857,9.542857,15611400
2012-06-27,9.575714,9.607143,9.371429,9.498571,9.498571,15383200
2012-06-28,9.442857,9.722857,9.397143,9.622857,9.622857,15090600
2012-06-29,9.757143,9.822857,9.547143,9.784286,9.784286,19991300
2012-07-02,9.824286,9.842857,9.607143,9.692857,9.692857,12992700
2012-07-03,9.784286,10.397143,9.672857,10.291429,10.291429,25261600
2012-07-05,10.618571,11.842857,10.608571,11.674286,11.674286,104498100
2012-07-06,11.962857,12.200000,11.460000,11.698571,11.698571,85261400
2012-07-09,11.854286,12.027143,11.450000,11.855714,11.855714,43262800
2012-07-10,11.960000,11.971429,11.361429,11.461429,11.461429,35242200
2012-07-11,11.442857,12.124286,11.411429,11.662857,11.662857,43044400
2012-07-12,11.645714,12.214286,11.500000,12.138571,12.138571,41447700
2012-07-13,12.254286,12.378571,11.988571,12.128571,12.128571,39032000
2012-07-16,12.158571,12.221429,11.804286,11.854286,11.854286,20946800
2012-07-17,11.892857,11.927143,11.524286,11.682857,11.682857,27820800
2012-07-18,11.607143,11.844286,11.534286,11.610000,11.610000,21576100
2012-07-19,11.708571,12.118571,11.645714,11.874286,11.874286,29133300
2012-07-20,11.808571,11.931429,11.642857,11.688571,11.688571,24369800
2012-07-23,11.532857,11.602857,11.214286,11.420000,11.420000,30965200
2012-07-24,11.581429,11.781429,11.115714,11.484286,11.484286,64700300
2012-07-25,9.172857,9.542857,8.457143,8.611429,8.611429,173470500
2012-07-26,8.472857,8.494286,8.020000,8.144286,8.144286,79756600
2012-07-27,8.194286,8.467143,8.142857,8.417143,8.417143,38009300
2012-07-30,8.418571,8.565714,8.047143,8.250000,8.250000,29932700
2012-07-31,8.207143,8.331429,8.087143,8.121429,8.121429,17320800
2012-08-01,8.204286,8.254286,7.728571,7.785714,7.785714,33832400
2012-08-02,7.754286,7.955714,7.612857,7.695714,7.695714,23945600
2012-08-03,7.837143,7.925714,7.544286,7.701429,7.701429,37295300
2012-08-06,7.791429,8.167143,7.730000,8.112857,8.112857,28527800
2012-08-07,8.135714,8.495714,8.078571,8.271429,8.271429,30769900
2012-08-08,8.224286,8.412857,8.167143,8.257143,8.257143,18194400
2012-08-09,8.227143,8.350000,8.178571,8.272857,8.272857,16492700
2012-08-10,8.237143,8.651429,8.128571,8.557143,8.557143,35032200
2012-08-13,8.745714,8.750000,8.357143,8.558571,8.558571,33324900
2012-08-14,8.660000,9.014286,8.567143,8.822857,8.822857,48119400
2012-08-15,8.861429,9.097143,8.831429,9.037143,9.037143,30844100
2012-08-16,9.065714,9.227143,8.971429,9.187143,9.187143,17630900
2012-08-17,9.268571,9.360000,9.072857,9.098571,9.098571,22405600
2012-08-20,9.091429,9.335714,8.880000,9.177143,9.177143,26658800
2012-08-21,9.305714,9.521429,9.235714,9.371429,9.371429,23355500
2012-08-22,9.302857,9.485714,9.257143,9.342857,9.342857,18030600
2012-08-23,9.431429,9.491429,9.082857,9.150000,9.150000,32580800
2012-08-24,9.012857,9.114286,8.835714,9.022857,9.022857,26161800
2012-08-27,9.045714,9.138571,8.894286,8.912857,8.912857,18046700
2012-08-28,8.891429,9.084286,8.881429,8.992857,8.992857,15859200
2012-08-29,9.007143,9.121429,8.935714,9.062857,9.062857,15660400
2012-08-30,9.022857,9.054286,8.595714,8.640000,8.640000,18679500
2012-08-31,8.758571,8.790000,8.441429,8.531429,8.531429,29560300
2012-09-04,8.285714,8.285714,7.590000,7.990000,7.990000,87416700
2012-09-05,7.942857,7.954286,7.761429,7.851429,7.851429,38565100
2012-09-06,7.944286,8.112857,7.737143,8.092857,8.092857,37297400
2012-09-07,8.097143,8.257143,7.978571,8.094286,8.094286,29617700
2012-09-10,8.048571,8.147143,7.944286,7.988571,7.988571,24892700
2012-09-11,7.985714,8.195714,7.871429,8.165714,8.165714,33040000
2012-09-12,8.214286,8.361429,8.080000,8.172857,8.172857,22096900
2012-09-13,8.124286,8.311429,8.012857,8.285714,8.285714,24490900
2012-09-14,8.357143,8.774286,8.328571,8.645714,8.645714,33067300
2012-09-17,8.425714,8.428571,8.110000,8.145714,8.145714,36278900
2012-09-18,8.184286,8.331429,7.974286,8.008571,8.008571,30298100
2012-09-19,8.105714,8.271429,7.957143,8.148571,8.148571,35348600
2012-09-20,8.060000,8.398571,8.057143,8.391429,8.391429,37217600
2012-09-21,8.490000,8.531429,8.201429,8.255714,8.255714,30074800
2012-09-24,8.122857,8.262857,8.041429,8.055714,8.055714,23661400
2012-09-25,8.107143,8.137143,7.671429,7.685714,7.685714,41858600
2012-09-26,7.712857,7.990000,7.578571,7.875714,7.875714,36625400
2012-09-27,7.980000,8.014286,7.737143,7.935714,7.935714,21350700
2012-09-28,7.862857,7.972857,7.745714,7.777143,7.777143,15932700
2012-10-01,7.800000,8.085714,7.762857,8.007143,8.007143,30765700
2012-10-02,8.064286,8.184286,7.900000,8.065714,8.065714,21589400
2012-10-03,8.341429,8.950000,8.321429,8.940000,8.940000,76064800
2012-10-04,8.950000,9.610000,8.944286,9.524286,9.524286,91616700
2012-10-05,9.580000,9.742857,9.302857,9.508571,9.508571,59170300
2012-10-08,10.198571,10.604286,10.017143,10.502857,10.502857,92280300
2012-10-09,9.842857,9.925714,9.342857,9.361429,9.361429,82145000
2012-10-10,9.404286,9.704286,9.304286,9.357143,9.357143,38742900
2012-10-11,9.557143,9.585714,9.318571,9.425714,9.425714,22013600
2012-10-12,9.400000,9.514286,9.108571,9.190000,9.190000,20710200
2012-10-15,9.307143,9.311429,9.057143,9.251429,9.251429,20745200
2012-10-16,9.271429,9.458571,9.108571,9.435714,9.435714,29302000
2012-10-17,9.430000,9.831429,9.377143,9.788571,9.788571,26464200
2012-10-18,9.784286,9.977143,9.564286,9.622857,9.622857,26797400
2012-10-19,9.598571,9.642857,9.180000,9.282857,9.282857,22881600
2012-10-22,9.194286,9.961429,9.184286,9.697143,9.697143,45678500
2012-10-23,9.614286,9.878571,9.437143,9.745714,9.745714,63498400
2012-10-24,8.265714,8.714286,8.200000,8.588571,8.588571,100060100
2012-10-25,8.578571,8.810000,8.557143,8.787143,8.787143,33046300
2012-10-26,8.792857,10.034286,8.641429,9.940000,9.940000,103433400
2012-10-31,9.487143,12.135714,9.364286,11.320000,11.320000,107308600
2012-11-01,11.121429,11.384286,10.664286,11.098571,11.098571,62669600
2012-11-02,11.035714,11.407143,10.852857,10.985714,10.985714,29650600
2012-11-05,10.652857,11.277143,10.642857,11.177143,11.177143,29016400
2012-11-06,11.008571,11.421429,10.815714,10.910000,10.910000,39102700
2012-11-07,10.918571,11.321429,10.918571,11.097143,11.097143,31099600
2012-11-08,11.164286,11.475714,10.827143,10.852857,10.852857,33381600
2012-11-09,10.901429,11.268571,10.872857,11.128571,11.128571,23272900
2012-11-12,11.285714,11.472857,11.144286,11.170000,11.170000,18330200
2012-11-13,11.120000,11.562857,11.048571,11.372857,11.372857,27170500
2012-11-14,11.428571,11.617143,11.250000,11.397143,11.397143,26910800
2012-11-15,11.444286,11.700000,11.357143,11.640000,11.640000,17400600
2012-11-16,11.611429,11.871429,11.474286,11.557143,11.557143,32164300
2012-11-19,11.715714,11.855714,11.450000,11.622857,11.622857,23267300
2012-11-20,11.644286,11.957143,11.588571,11.771429,11.771429,15340500
2012-11-21,11.785714,12.080000,11.785714,11.857143,11.857143,10889900
2012-11-23,11.915714,11.964286,11.740000,11.850000,11.850000,8396500
2012-11-26,11.800000,11.840000,11.438571,11.722857,11.722857,13484100
2012-11-27,11.718571,11.928571,11.651429,11.868571,11.868571,15524600
2012-11-28,11.821429,11.938571,11.687143,11.747143,11.747143,14495600
2012-11-29,11.770000,11.825714,11.542857,11.625714,11.625714,11473000
2012-11-30,11.500000,11.672857,11.332857,11.672857,11.672857,14986300
2012-12-03,11.692857,11.710000,10.785714,10.857143,10.857143,29197700
2012-12-04,10.787143,12.571429,10.642857,12.378571,12.378571,101757600
2012-12-05,12.371429,12.511429,11.845714,11.910000,11.910000,59357900
2012-12-06,11.742857,12.651429,11.671429,12.310000,12.310000,38103800
2012-12-07,12.610000,12.825714,12.184286,12.282857,12.282857,34780200
2012-12-10,12.285714,12.428571,12.071429,12.114286,12.114286,14322700
2012-12-11,12.185714,12.461429,12.057143,12.297143,12.297143,16028600
2012-12-12,12.324286,13.307143,12.277143,12.961429,12.961429,54929000
2012-12-13,12.978571,13.331429,12.838571,13.222857,13.222857,28865900
2012-12-14,13.238571,13.527143,13.142857,13.328571,13.328571,27706700
2012-12-17,13.281429,13.570000,13.158571,13.528571,13.528571,21660800
2012-12-18,13.567143,13.935714,13.464286,13.662857,13.662857,29348200
2012-12-19,13.800000,13.971429,13.350000,13.425714,13.425714,30674700
2012-12-20,13.475714,13.500000,13.235714,13.357143,13.357143,16611700
2012-12-21,13.150000,13.268571,13.015714,13.048571,13.048571,28430500
2012-12-24,13.080000,13.121429,12.757143,12.890000,12.890000,7193200
2012-12-26,12.834286,13.271429,12.768571,12.950000,12.950000,15166900
2012-12-27,12.941429,13.062857,12.648571,12.928571,12.928571,14898100
2012-12-28,12.828571,12.935714,12.700000,12.761429,12.761429,11123000
2012-12-31,12.768571,13.357143,12.715714,13.227143,13.227143,18078900
2013-01-02,13.601429,13.687143,12.955714,13.144286,13.144286,19431300
2013-01-03,13.138571,13.988571,13.075714,13.798571,13.798571,27912500
2013-01-04,13.791429,13.958571,13.648571,13.711429,13.711429,17761100
2013-01-07,13.770000,14.535714,13.731429,14.171429,14.171429,45550400
2013-01-08,14.287143,14.427143,13.828571,13.880000,13.880000,24714900
2013-01-09,13.874286,13.992857,13.507143,13.701429,13.701429,20223000
2013-01-10,13.795714,14.274286,13.671429,14.000000,14.000000,26117700
2013-01-11,14.025714,14.560000,14.000000,14.470000,14.470000,29851500
2013-01-14,14.427143,14.928571,14.365714,14.778571,14.778571,23473100
2013-01-15,14.717143,14.908571,14.435714,14.527143,14.527143,17068100
2013-01-16,14.545714,14.614286,13.822857,13.925714,13.925714,28014700
2013-01-17,14.012857,14.085714,13.678571,13.957143,13.957143,16221100
2013-01-18,14.340000,14.562857,14.097143,14.167143,14.167143,35999600
2013-01-22,14.235714,14.235714,13.798571,13.972857,13.972857,22773100
2013-01-23,13.875714,14.832857,13.860000,14.751429,14.751429,74235000
2013-01-24,20.570000,21.309999,19.945715,20.980000,20.980000,118805400
2013-01-25,20.809999,24.668571,20.801430,24.222857,24.222857,191445800
2013-01-28,24.644285,25.321428,22.969999,23.158571,23.158571,109104800
2013-01-29,22.590000,24.268572,22.375713,24.160000,24.160000,59542000
2013-01-30,24.784286,25.071428,23.237143,23.957144,23.957144,48062700
2013-01-31,23.871429,24.142857,22.902857,23.605715,23.605715,35601300
2013-02-01,24.285713,24.714287,23.411428,23.542856,23.542856,50358000
2013-02-04,23.254286,25.018572,23.254286,24.962856,24.962856,50969100
2013-02-05,24.625713,25.412857,24.428572,24.912857,24.912857,57056300
2013-02-06,25.000000,26.478571,24.935715,26.344286,26.344286,67190900
2013-02-07,26.535713,26.982857,25.505714,25.994286,25.994286,53086600
2013-02-08,25.962856,26.280001,25.715714,25.852858,25.852858,25657800
2013-02-11,25.568571,26.007143,24.971430,25.412857,25.412857,29325100
2013-02-12,25.808571,26.222857,25.101429,25.421429,25.421429,34399400
2013-02-13,25.842857,26.628571,25.665714,26.610001,26.610001,40929000
2013-02-14,26.755714,27.121429,26.384287,26.771429,26.771429,31979500
2013-02-15,26.938572,27.142857,26.608570,27.072857,27.072857,26652500
2013-02-19,27.285713,28.167143,27.164286,28.064285,28.064285,34138300
2013-02-20,28.225714,28.231428,26.642857,26.731428,26.731428,34996500
2013-02-21,26.571428,27.457144,26.071428,26.735714,26.735714,36894200
2013-02-22,26.245714,26.255714,25.490000,25.694286,25.694286,38971100
2013-02-25,25.855715,26.728571,25.064285,25.617144,25.617144,52164700
2013-02-26,25.799999,26.459999,25.085714,26.298571,26.298571,33882100
2013-02-27,26.225714,26.571428,25.794287,26.331429,26.331429,22626800
2013-02-28,26.258572,27.447144,26.215714,26.868570,26.868570,34293700
2013-03-01,26.730000,27.191429,26.601429,27.052856,27.052856,21451500
2013-03-04,26.954287,27.154285,25.237143,25.887142,25.887142,47824000
2013-03-05,26.381430,26.472857,25.440001,25.961430,25.961430,32326700
2013-03-06,26.021429,26.422857,25.654285,26.134287,26.134287,17435600
2013-03-07,25.714287,26.071428,25.165714,25.937143,25.937143,28695800
2013-03-08,26.064285,26.549999,25.815714,26.385714,26.385714,23513000
2013-03-11,26.285713,26.360001,25.572857,25.778570,25.778570,21015400
2013-03-12,25.622856,26.309999,25.607143,26.015715,26.015715,21151900
2013-03-13,26.771429,27.884287,26.678572,27.480000,27.480000,53898600
2013-03-14,27.527143,27.527143,26.724285,26.910000,26.910000,28450800
2013-03-15,27.035713,27.141430,26.364286,26.407143,26.407143,20667500
2013-03-18,25.911428,26.681429,25.792856,26.512857,26.512857,18073300
2013-03-19,26.571428,26.678572,25.607143,25.910000,25.910000,19873700
2013-03-20,26.088572,26.264286,25.775715,26.150000,26.150000,11132100
2013-03-21,26.057142,26.771429,25.995714,25.998571,25.998571,18804100
2013-03-22,26.157143,26.265715,25.642857,25.900000,25.900000,14189000
2013-03-25,26.061428,26.405714,25.681429,25.827143,25.827143,15024800
2013-03-26,26.285713,27.520000,26.228571,27.230000,27.230000,46817400
2013-03-27,27.091429,28.151428,26.904285,27.177143,27.177143,40475400
2013-03-28,27.250000,27.557142,26.942858,27.040001,27.040001,19588100
2013-04-01,27.278570,27.357143,25.924286,26.061428,26.061428,22947400
2013-04-02,26.271429,26.454287,25.157143,25.241428,25.241428,32280500
2013-04-03,25.292856,25.475714,23.465714,24.248571,24.248571,75357800
2013-04-04,23.910000,24.304285,23.401428,23.812857,23.812857,34460300
2013-04-05,23.360001,24.357143,23.218571,23.522858,23.522858,32512900
2013-04-08,23.690001,23.757143,22.714287,23.294287,23.294287,31745000
2013-04-09,23.355715,24.481428,23.150000,24.194286,24.194286,34045900
2013-04-10,24.000000,24.207144,23.558571,23.724285,23.724285,29709400
2013-04-11,24.118570,24.771429,24.117144,24.715714,24.715714,33056100
2013-04-12,25.284286,25.377144,24.457144,24.742857,24.742857,37797900
2013-04-15,25.080000,26.049999,24.971430,25.214287,25.214287,46529000
2013-04-16,24.995714,25.389999,24.610001,25.121429,25.121429,29711500
2013-04-17,24.905714,25.341429,24.038570,24.194286,24.194286,27545700
2013-04-18,24.428572,24.557142,23.114286,23.402857,23.402857,23121000
2013-04-19,23.642857,24.167143,23.290001,23.338572,23.338572,20163500
2013-04-22,23.674286,25.214287,23.674286,24.910000,24.910000,84870100
2013-04-23,30.795713,31.340000,29.930000,30.998571,30.998571,114860900
2013-04-24,31.085714,32.042858,30.459999,30.959999,30.959999,46898600
2013-04-25,30.997143,31.255714,30.467142,30.535713,30.535713,29274000
2013-04-26,31.000000,31.018572,30.360001,30.792856,30.792856,21790300
2013-04-29,30.944286,31.104286,30.287144,30.715714,30.715714,20787200
2013-04-30,30.657143,31.392857,30.605715,30.867144,30.867144,25071200
2013-05-01,30.845715,31.055714,30.235714,30.415714,30.415714,18359600
2013-05-02,30.462856,30.778570,30.027143,30.641430,30.641430,18328800
2013-05-03,30.825714,31.175714,30.385714,30.492857,30.492857,15431500
2013-05-06,29.947144,30.350000,29.145714,30.098572,30.098572,31731000
2013-05-07,29.825714,30.074286,29.371429,29.464287,29.464287,17079300
2013-05-08,29.275715,30.057142,29.218571,29.801430,29.801430,17623200
2013-05-09,29.718571,31.268572,29.502857,30.915714,30.915714,36108800
2013-05-10,30.915714,31.392857,30.651428,31.098572,31.098572,18844700
2013-05-13,31.024286,32.812859,31.020000,32.768570,32.768570,41357400
2013-05-14,33.141430,33.798573,32.971428,33.424286,33.424286,38535700
2013-05-15,34.209999,35.061428,33.975716,34.771427,34.771427,36029700
2013-05-16,35.278572,35.549999,33.599998,33.861427,33.861427,28053200
2013-05-17,34.075714,34.678570,33.714287,34.142857,34.142857,20141100
2013-05-20,34.062859,34.521427,33.822857,34.221428,34.221428,14765800
2013-05-21,34.291428,34.414288,33.571430,33.869999,33.869999,11491200
2013-05-22,33.485714,34.028572,32.377144,32.651428,32.651428,21769300
2013-05-23,32.242859,32.599998,31.650000,32.311428,32.311428,16198000
2013-05-24,32.175713,32.714287,32.071430,32.677143,32.677143,11808300
2013-05-28,33.107143,33.708572,30.425714,30.598572,30.598572,39525500
2013-05-29,30.650000,31.625713,29.987143,30.762857,30.762857,34101900
2013-05-30,30.861429,31.857143,30.221430,31.808571,31.808571,24087700
2013-05-31,32.177143,32.797142,32.007141,32.321430,32.321430,25416300
2013-06-03,32.435715,32.500000,31.081429,31.709999,31.709999,21270900
2013-06-04,31.445715,32.507141,31.224285,32.187141,32.187141,23006900
2013-06-05,31.884287,32.571430,31.200001,31.922857,31.922857,33096000
2013-06-06,31.731428,32.200001,30.571428,31.105715,31.105715,26069400
2013-06-07,31.234285,31.545713,30.807142,31.459999,31.459999,15299200
2013-06-10,31.861429,31.904285,30.865713,31.561428,31.561428,13812400
2013-06-11,31.121429,31.467142,30.542856,30.637142,30.637142,14213500
2013-06-12,30.832857,30.832857,29.552856,29.662857,29.662857,19108600
2013-06-13,29.712856,30.792856,29.392857,30.770000,30.770000,18511500
2013-06-14,30.681429,31.041430,30.331429,30.570000,30.570000,12495700
2013-06-17,32.220001,32.928570,31.964287,32.747143,32.747143,35851200
2013-06-18,32.891430,33.000000,32.342857,32.689999,32.689999,17476900
2013-06-19,32.571430,33.697144,32.515713,33.187141,33.187141,22353100
2013-06-20,32.781429,33.000000,31.505714,31.931429,31.931429,21116200
2013-06-21,32.150002,32.340000,30.600000,30.985714,30.985714,23398200
2013-06-24,30.428572,31.297144,29.857143,30.799999,30.799999,17896200
2013-06-25,30.281429,30.500000,29.651428,30.414286,30.414286,20918800
2013-06-26,30.650000,31.178572,30.117144,30.299999,30.299999,18834200
2013-06-27,30.415714,30.961430,29.942858,30.709999,30.709999,18326700
2013-06-28,30.610001,30.900000,30.007143,30.155714,30.155714,19581100
2013-07-01,30.517143,32.189999,30.285713,32.040001,32.040001,24517500
2013-07-02,32.175713,32.495712,31.142857,31.637142,31.637142,17730300
2013-07-03,31.731428,32.000000,31.278570,31.558571,31.558571,8625400
2013-07-05,31.727142,32.178570,31.332857,32.157143,32.157143,9957500
2013-07-08,32.425713,33.605713,32.215714,33.299999,33.299999,24289300
2013-07-09,33.577145,35.344288,33.552856,35.340000,35.340000,35509600
2013-07-10,35.078571,35.271427,34.172855,34.831429,34.831429,22578500
2013-07-11,35.428570,35.599998,34.402859,34.881428,34.881428,21146300
2013-07-12,35.118572,36.775715,35.107143,36.751431,36.751431,34238400
2013-07-15,37.057144,37.121429,36.018570,36.854286,36.854286,20612900
2013-07-16,36.755714,38.052856,36.671429,37.211430,37.211430,33356400
2013-07-17,37.320000,38.322857,36.952858,38.274284,38.274284,19510400
2013-07-18,38.615715,38.615715,37.714287,38.058571,38.058571,20487600
2013-07-19,38.204285,38.278572,37.597141,37.797142,37.797142,18120200
2013-07-22,38.121429,38.392857,36.731430,37.422855,37.422855,47313700
2013-07-23,35.914288,37.461430,35.171429,35.751431,35.751431,76829200
2013-07-24,35.674286,36.035713,34.314285,34.471428,34.471428,33409600
2013-07-25,34.365715,35.380001,34.272858,35.248569,35.248569,19634300
2013-07-26,34.945713,35.282856,34.401428,35.187141,35.187141,17826900
2013-07-29,35.151428,35.810001,34.642857,34.994286,34.994286,13215300
2013-07-30,35.057144,35.415714,34.544285,34.822857,34.822857,10890600
2013-07-31,34.772858,35.299999,34.562859,34.925713,34.925713,13120800
2013-08-01,35.220001,35.714287,34.938572,35.588570,35.588570,14139300
2013-08-02,35.619999,35.619999,34.971428,35.168571,35.168571,13879600
2013-08-05,34.844288,36.271427,34.482857,36.262856,36.262856,22962100
2013-08-06,36.278572,36.799999,35.728573,36.557144,36.557144,20413400
2013-08-07,36.337143,36.781429,35.522858,35.601429,35.601429,16328900
2013-08-08,35.981430,36.271427,35.492859,35.771427,35.771427,14800100
2013-08-09,35.712856,36.244286,35.685715,36.107143,36.107143,12322800
2013-08-12,35.897144,36.714287,35.774284,36.657143,36.657143,17804500
2013-08-13,36.950001,37.457142,36.180000,37.027142,37.027142,21940800
2013-08-14,36.900002,37.684284,36.860001,37.401428,37.401428,17399900
2013-08-15,37.000000,37.212856,35.908569,36.201427,36.201427,16629200
2013-08-16,36.172855,37.164288,35.875713,36.981430,36.981430,21354200
2013-08-19,36.857143,37.642857,36.821430,37.111427,37.111427,15497300
2013-08-20,37.561428,39.077145,37.500000,39.041428,39.041428,30140600
2013-08-21,38.984287,39.235714,38.214287,38.624287,38.624287,21258300
2013-08-22,38.931431,39.065716,38.318569,38.535713,38.535713,9961700
2013-08-23,38.578571,39.770000,38.431431,39.765713,39.765713,22285200
2013-08-26,39.444286,41.419998,39.148571,40.388573,40.388573,31017700
2013-08-27,39.878571,40.840000,39.214287,39.434284,39.434284,23138500
2013-08-28,39.808571,40.714287,39.485714,40.480000,40.480000,19355700
2013-08-29,40.575714,41.461430,40.548573,41.121429,41.121429,19059600
2013-08-30,41.178570,41.261429,40.421429,40.558571,40.558571,15149400
2013-09-03,41.061428,41.529999,40.650002,41.285713,41.285713,19969600
2013-09-04,41.262856,41.865715,40.998569,41.775715,41.775715,19701500
2013-09-05,42.400002,42.704285,42.060001,42.158569,42.158569,19072200
2013-09-06,42.332855,42.358570,41.457142,41.648571,41.648571,17698800
2013-09-09,41.821430,42.185715,41.468571,42.021427,42.021427,13840400
2013-09-10,42.500000,44.748569,42.401428,44.722858,44.722858,36682100
2013-09-11,44.820000,44.882858,43.411430,44.042858,44.042858,29940400
2013-09-12,43.119999,43.778572,42.621429,43.058571,43.058571,21947800
2013-09-13,43.142857,43.714287,42.741428,43.664288,43.664288,15029700
2013-09-16,44.285713,44.312859,43.114285,43.165714,43.165714,14055300
2013-09-17,43.148571,43.322857,42.528572,42.792858,42.792858,18200700
2013-09-18,42.708572,43.954285,42.588570,43.845715,43.845715,13739600
2013-09-19,44.052856,44.107143,43.430000,43.642857,43.642857,17449600
2013-09-20,43.691429,45.127144,43.660000,44.832855,44.832855,30791600
2013-09-23,45.770000,45.770000,42.788570,43.148571,43.148571,32030600
2013-09-24,43.042858,44.200001,42.907143,43.784286,43.784286,18780300
2013-09-25,44.028572,44.400002,43.437141,43.877144,43.877144,14639100
2013-09-26,44.005714,44.927143,43.928570,44.787144,44.787144,12460700
2013-09-27,44.394287,44.788570,44.242859,44.628571,44.628571,8299200
2013-09-30,43.959999,44.592857,43.599998,44.172855,44.172855,12528600
2013-10-01,44.967144,46.385715,44.857143,46.374287,46.374287,29693300
2013-10-02,46.012856,47.657143,45.945713,47.247143,47.247143,30583700
2013-10-03,47.287144,47.785713,45.435715,45.959999,45.959999,24613400
2013-10-04,46.240002,46.900002,45.505714,46.751431,46.751431,16814000
2013-10-07,46.291428,46.709999,45.450001,45.451427,45.451427,14634900
2013-10-08,45.612858,45.931431,42.795715,43.188572,43.188572,28678300
2013-10-09,42.889999,42.939999,40.400002,41.204285,41.204285,41948900
2013-10-10,43.000000,43.918571,42.342857,43.427143,43.427143,30695000
2013-10-11,43.472858,43.944286,42.875713,42.978573,42.978573,19200300
2013-10-14,44.372856,46.467144,43.714287,46.337143,46.337143,45659600
2013-10-15,46.442856,46.761429,45.619999,45.955715,45.955715,26848500
2013-10-16,45.730000,46.500000,45.465714,46.125713,46.125713,18843300
2013-10-17,46.029999,47.172855,45.665714,47.157143,47.157143,19272400
2013-10-18,47.714287,48.068569,46.799999,47.642857,47.642857,25454800
2013-10-21,48.988571,50.774284,48.585712,50.712856,50.712856,65090200
2013-10-22,55.405712,55.594288,45.928570,46.074287,46.074287,181099800
2013-10-23,45.331429,47.884285,45.285713,47.177143,47.177143,58376500
2013-10-24,47.348572,48.121429,46.237144,47.317142,47.317142,33559400
2013-10-25,47.285713,48.171429,46.558571,46.861427,46.861427,24062500
2013-10-28,46.430000,47.279999,44.544285,44.857143,44.857143,34260800
2013-10-29,45.509998,46.767143,44.171429,46.757141,46.757141,30936500
2013-10-30,46.959999,46.990002,45.088570,45.448570,45.448570,21640500
2013-10-31,45.444286,46.664288,45.099998,46.068569,46.068569,18489800
2013-11-01,46.975716,47.642857,46.557144,47.038570,47.038570,22020600
2013-11-04,47.278572,48.255714,46.450001,48.228573,48.228573,21919100
2013-11-05,47.934284,48.914288,47.578571,48.785713,48.785713,17289300
2013-11-06,48.498569,49.195713,47.541428,47.947144,47.947144,20733300
2013-11-07,48.428570,48.524284,46.451427,46.694286,46.694286,20007400
2013-11-08,46.702858,47.942856,46.502857,47.842857,47.842857,19448800
2013-11-11,47.535713,48.500000,46.945713,48.272858,48.272858,16815400
2013-11-12,48.025715,48.500000,47.335712,47.675713,47.675713,12231800
2013-11-13,47.602856,47.922855,47.014286,47.897144,47.897144,11967900
2013-11-14,47.970001,49.142857,47.874287,48.938572,48.938572,20104700
2013-11-15,49.228573,49.984287,49.011429,49.965714,49.965714,20152300
2013-11-18,50.000000,50.070000,48.500000,48.824287,48.824287,20247500
2013-11-19,48.681431,49.545715,47.748569,48.184284,48.184284,17057600
2013-11-20,49.049999,49.478573,48.235714,48.502857,48.502857,19481700
2013-11-21,48.891430,49.811428,48.810001,49.785713,49.785713,15989400
2013-11-22,49.832855,50.085712,49.142857,49.692856,49.692856,14202300
2013-11-25,49.557144,50.418571,49.287144,50.034286,50.034286,13984600
2013-11-26,50.071430,50.922855,49.652859,50.742859,50.742859,14683200
2013-11-27,51.015713,51.978573,50.505714,51.784286,51.784286,16832900
2013-11-29,52.007141,52.542858,51.858570,52.257141,52.257141,8388100
2013-12-02,52.125713,52.565716,51.372856,51.988571,51.988571,11675300
2013-12-03,51.698570,51.939999,50.928570,51.848572,51.848572,13400800
2013-12-04,51.512856,52.664288,50.892857,50.895714,50.895714,19395600
2013-12-05,51.114285,51.590000,50.484287,51.151428,51.151428,13793500
2013-12-06,51.577145,51.618572,50.285713,50.634285,50.634285,12075700
2013-12-09,50.738571,51.410000,50.515713,50.810001,50.810001,11718700
2013-12-10,50.714287,52.062859,50.474285,51.871429,51.871429,14089600
2013-12-11,52.052856,53.022858,51.745712,51.997143,51.997143,20066900
2013-12-12,51.952858,53.548573,51.935715,53.332855,53.332855,21318500
2013-12-13,53.735714,53.857143,52.687141,52.709999,52.709999,17854900
2013-12-16,52.854286,53.000000,52.035713,52.330002,52.330002,13911100
2013-12-17,52.392857,53.957142,52.324287,53.552856,53.552856,18448500
2013-12-18,53.408569,53.857143,52.358570,53.748569,53.748569,19881400
2013-12-19,53.457142,54.265713,53.335712,53.820000,53.820000,13849500
2013-12-20,53.785713,54.241428,53.477142,53.667145,53.667145,18817400
2013-12-23,54.098572,54.775715,53.804287,54.368572,54.368572,12624500
2013-12-24,54.394287,54.851429,53.925713,54.055714,54.055714,5577600
2013-12-26,54.015713,54.415714,53.689999,53.847141,53.847141,12268900
2013-12-27,53.872856,54.107143,52.258572,52.500000,52.500000,16948400
2013-12-30,52.517143,52.791428,51.291428,52.427143,52.427143,15075200
2013-12-31,52.214287,52.735714,51.947144,52.595715,52.595715,10516800
2014-01-02,52.401428,52.511429,51.542858,51.831429,51.831429,12325600
2014-01-03,52.000000,52.495712,51.842857,51.871429,51.871429,10817100
2014-01-06,51.889999,52.044285,50.475716,51.367142,51.367142,15501500
2014-01-07,49.684284,49.698570,48.152859,48.500000,48.500000,36167600
2014-01-08,48.104286,49.425713,48.074287,48.712856,48.712856,20001100
2014-01-09,48.824287,49.139999,47.857143,48.150002,48.150002,17007200
2014-01-10,48.295715,48.377144,47.218571,47.448570,47.448570,16237900
2014-01-13,47.304287,49.810001,47.304287,48.115715,48.115715,27237000
2014-01-14,48.777142,48.799999,47.509998,48.279999,48.279999,19740000
2014-01-15,47.857143,48.367142,45.581429,47.197144,47.197144,40432000
2014-01-16,46.915714,47.695713,46.002857,47.382858,47.382858,21135800
2014-01-17,47.438572,47.831429,46.891430,47.148571,47.148571,16417100
2014-01-21,47.461430,47.495712,45.750000,46.958572,46.958572,25220300
2014-01-22,47.071430,47.777142,46.764286,47.675713,47.675713,48342000
2014-01-23,55.342857,56.518570,53.927143,55.531429,55.531429,91280000
2014-01-24,54.811428,55.814285,54.768570,55.154285,55.154285,35466900
2014-01-27,55.341431,55.928570,52.937141,54.461430,54.461430,32526900
2014-01-28,54.474285,58.201427,54.394287,58.110001,58.110001,43590400
2014-01-29,57.588570,58.191429,56.864285,57.202858,57.202858,28968100
2014-01-30,58.157143,58.455715,57.358570,57.810001,57.810001,18379200
2014-01-31,57.472858,58.914288,57.471428,58.475716,58.475716,23625000
2014-02-03,58.842857,58.878571,57.245712,57.768570,57.768570,20145300
2014-02-04,57.921429,58.361427,56.715714,57.987144,57.987144,18066300
2014-02-05,57.592857,58.250000,56.857143,57.774284,57.774284,16762900
2014-02-06,58.060001,58.701427,57.202858,58.272858,58.272858,12852000
2014-02-07,59.062859,61.500000,58.651428,61.425713,61.425713,32921000
2014-02-10,61.347141,61.767143,60.611427,61.491428,61.491428,13812400
2014-02-11,61.422855,62.251431,60.787144,61.998569,61.998569,13667500
2014-02-12,62.111427,62.128571,60.791428,61.275715,61.275715,15673000
2014-02-13,60.812859,62.784286,60.714287,62.364285,62.364285,18700500
2014-02-14,62.437141,62.528572,61.669998,62.215714,62.215714,11985400
2014-02-18,62.422855,63.034286,61.142857,62.407143,62.407143,15507800
2014-02-19,61.667145,62.321430,61.138573,61.175713,61.175713,16031400
2014-02-20,61.478573,62.538570,61.308571,62.135715,62.135715,11965100
2014-02-21,62.671429,62.671429,61.378571,61.747143,61.747143,13483400
2014-02-24,62.209999,64.241432,61.214287,63.857143,63.857143,26043500
2014-02-25,64.285713,65.398567,63.571430,64.718575,64.718575,18700500
2014-02-26,65.128571,65.142860,63.714287,64.112854,64.112854,15010100
2014-02-27,63.977142,64.875717,63.977142,64.604286,64.604286,10304700
2014-02-28,64.732857,64.885712,63.000000,63.661430,63.661430,15751400
2014-03-03,63.027142,63.678570,62.585712,63.655712,63.655712,13528200
2014-03-04,64.417145,65.000000,63.655712,64.997147,64.997147,12387900
2014-03-05,64.855713,65.262856,64.558571,64.785713,64.785713,10868900
2014-03-06,64.991432,65.428574,64.141426,64.358574,64.358574,11809000
2014-03-07,64.867142,64.934288,63.644287,64.052856,64.052856,11573800
2014-03-10,64.067146,64.111427,61.728573,62.849998,62.849998,15439200
2014-03-11,63.234287,63.811428,62.235714,62.497143,62.497143,10448200
2014-03-12,61.954285,62.785713,61.382858,62.368572,62.368572,12134500
2014-03-13,62.815716,62.897144,61.182858,61.437141,61.437141,11390400
2014-03-14,61.104286,62.141430,60.428570,60.641430,60.641430,14989100
2014-03-17,61.169998,61.542858,60.330002,60.388573,60.388573,10695300
2014-03-18,60.338570,60.894287,59.500000,60.035713,60.035713,14688100
2014-03-19,59.981430,60.778572,59.580002,60.012856,60.012856,10531500
2014-03-20,59.952858,61.742859,59.928570,60.610001,60.610001,14494900
2014-03-21,60.871429,61.191429,57.962856,57.998569,57.998569,26770800
2014-03-24,57.927143,58.064285,52.657143,54.128571,54.128571,42483700
2014-03-25,54.142857,54.990002,52.250000,52.977142,52.977142,30356900
2014-03-26,53.287144,53.921429,52.367142,53.182858,53.182858,27152300
2014-03-27,53.001431,53.975716,51.647144,52.025715,52.025715,28672000
2014-03-28,51.459999,52.714287,50.821430,51.267143,51.267143,24699500
2014-03-31,51.644287,52.408569,49.982857,50.290001,50.290001,22125600
2014-04-01,50.250000,52.178570,50.248569,52.098572,52.098572,21338800
2014-04-02,52.237144,53.007141,51.185715,51.840000,51.840000,24194100
2014-04-03,51.618572,52.157143,50.014286,50.669998,50.669998,21983500
2014-04-04,50.778572,50.857143,47.982857,48.187141,48.187141,34958000
2014-04-07,48.644287,49.741428,47.301430,48.285713,48.285713,37351300
2014-04-08,48.578571,50.112858,48.341431,49.841431,49.841431,25761400
2014-04-09,50.147144,50.557144,49.021427,50.432858,50.432858,20511400
2014-04-10,50.639999,51.068569,47.715714,47.818569,47.818569,24871000
2014-04-11,47.257141,47.831429,46.230000,46.672855,46.672855,30146200
2014-04-14,47.555714,47.857143,46.505714,47.368572,47.368572,17994200
2014-04-15,47.011429,47.367142,44.585712,46.610001,46.610001,30799300
2014-04-16,47.292858,47.709999,46.194286,47.344288,47.344288,16114700
2014-04-17,48.108570,49.961430,47.500000,49.391430,49.391430,32116000
2014-04-21,49.900002,49.914288,48.328571,49.784286,49.784286,47892600
2014-04-22,53.804287,54.411430,52.118572,53.271427,53.271427,64702400
2014-04-23,51.818569,52.500000,50.428570,50.500000,50.500000,40285000
2014-04-24,50.357143,50.842857,47.828571,49.152859,49.152859,30639000
2014-04-25,48.208572,48.772858,46.000000,46.011429,46.011429,33071500
2014-04-28,45.435715,45.842857,42.785713,44.887142,44.887142,47123300
2014-04-29,44.605713,46.375713,44.575714,45.695713,45.695713,23132900
2014-04-30,45.417145,46.057144,44.321430,46.005714,46.005714,23618700
2014-05-01,46.292858,49.384285,46.150002,48.074287,48.074287,37001300
2014-05-02,48.215714,49.128571,47.721428,48.664288,48.664288,26194700
2014-05-05,48.295715,49.354286,48.014286,49.197144,49.197144,20330800
2014-05-06,49.102856,49.674286,46.520000,46.598572,46.598572,22722700
2014-05-07,46.590000,46.834286,45.029999,45.791428,45.791428,25680900
2014-05-08,45.308571,47.388573,44.908569,45.951427,45.951427,21168700
2014-05-09,46.011429,47.134285,45.335712,46.935715,46.935715,17968300
2014-05-12,47.265713,49.361427,47.217144,49.349998,49.349998,21395500
2014-05-13,49.207142,50.610001,48.677143,49.591431,49.591431,20832000
2014-05-14,49.578571,50.628571,49.437141,50.268570,50.268570,19891900
2014-05-15,50.121429,50.255714,48.482857,49.169998,49.169998,23370200
2014-05-16,49.352856,49.995712,48.548573,49.982857,49.982857,19072200
2014-05-19,49.571430,52.459999,49.507141,52.071430,52.071430,25393200
2014-05-20,52.144287,53.242859,51.771427,53.095715,53.095715,28828100
2014-05-21,53.588570,55.812859,53.335712,55.799999,55.799999,39939900
2014-05-22,55.840000,56.785713,55.357143,55.971428,55.971428,33222700
2014-05-23,55.948570,57.495712,55.665714,57.478573,57.478573,22122100
2014-05-27,57.428570,57.459999,56.164288,56.972858,56.972858,26735100
2014-05-28,56.742859,57.885715,56.214287,57.320000,57.320000,19873700
2014-05-29,57.628571,59.427143,57.078571,59.314285,59.314285,22844500
2014-05-30,59.311428,60.248569,58.801430,59.689999,59.689999,29248800
2014-06-02,59.925713,60.415714,58.928570,60.294285,60.294285,20480600
2014-06-03,59.998569,60.799999,59.578571,59.652859,59.652859,17133200
2014-06-04,59.537144,60.642857,59.042858,60.458572,60.458572,17432800
2014-06-05,60.535713,61.342857,59.795715,61.192856,61.192856,18930800
2014-06-06,61.430000,62.127144,61.194286,61.447144,61.447144,15730400
2014-06-09,61.357143,61.521427,60.012856,60.441429,60.441429,16678900
2014-06-10,60.788570,62.291428,60.717144,61.184284,61.184284,22920100
2014-06-11,60.747143,61.799999,60.714287,61.428570,61.428570,13745900
2014-06-12,61.295715,61.464287,60.071430,60.349998,60.349998,15803200
2014-06-13,60.428570,61.128571,59.601429,61.101429,61.101429,15778700
2014-06-16,60.932858,61.601429,60.488571,61.465714,61.465714,12506200
2014-06-17,62.577145,64.012856,62.538570,63.378571,63.378571,28996100
2014-06-18,63.381428,64.402855,62.892857,64.097145,64.097145,18786600
2014-06-19,64.204285,64.212860,62.580002,63.055714,63.055714,17308200
2014-06-20,63.028572,63.268570,62.139999,62.882858,62.882858,13222300
2014-06-23,62.765713,63.122856,62.221428,62.788570,62.788570,10672900
2014-06-24,62.578571,64.277145,62.214287,62.337143,62.337143,20367200
2014-06-25,62.142857,63.537144,61.904285,63.458572,63.458572,15752100
2014-06-26,62.970001,63.162857,62.392857,62.801430,62.801430,14237300
2014-06-27,62.617142,63.312859,62.485714,63.154285,63.154285,15587600
2014-06-30,63.265713,63.838570,62.812859,62.942856,62.942856,10588900
2014-07-01,65.175713,67.668571,65.042854,67.585716,67.585716,37995300
2014-07-02,67.639999,67.981430,66.577141,66.677139,66.677139,17309600
2014-07-03,67.165710,67.517143,66.981430,67.478569,67.478569,11359600
2014-07-07,67.442856,67.461426,65.714287,65.802856,65.802856,18296600
2014-07-08,65.664284,65.857140,62.754288,63.578571,63.578571,26182800
2014-07-09,63.740002,64.191429,62.818569,63.285713,63.285713,21011200
2014-07-10,62.055714,63.455715,61.171429,62.650002,62.650002,24388700
2014-07-11,63.065716,63.447144,62.450001,62.851429,62.851429,14219100
2014-07-14,63.328571,65.068573,62.714287,64.654289,64.654289,17433500
2014-07-15,64.384285,64.481430,63.181431,64.155716,64.155716,13505800
2014-07-16,64.867142,65.099998,63.342857,63.491428,63.491428,13438600
2014-07-17,63.325714,64.121429,62.612858,62.765713,62.765713,13266400
2014-07-18,62.972858,63.471428,62.250000,63.452858,63.452858,11760700
2014-07-21,64.527145,65.357140,63.945713,64.564285,64.564285,34671000
2014-07-22,63.282856,63.524284,60.722858,61.584286,61.584286,57174600
2014-07-23,61.487144,62.201427,60.930000,61.128571,61.128571,17267600
2014-07-24,61.352856,61.458572,59.860001,60.768570,60.768570,18621400
2014-07-25,60.714287,61.167145,60.057144,60.265713,60.265713,11610200
2014-07-28,60.315716,60.844288,59.788570,60.665714,60.665714,11960900
2014-07-29,60.458572,61.198570,60.458572,60.611427,60.611427,9282000
2014-07-30,60.678570,62.184284,60.615715,62.051430,62.051430,15263500
2014-07-31,61.465714,61.852856,60.184284,60.388573,60.388573,13820100
2014-08-01,60.251431,61.104286,58.930000,60.771427,60.771427,18947600
2014-08-04,61.028572,61.428570,60.111427,60.385715,60.385715,10686900
2014-08-05,60.185715,61.142857,60.044285,60.407143,60.407143,10653300
2014-08-06,60.142857,62.128571,60.078571,61.471428,61.471428,15835400
2014-08-07,62.185715,64.278572,62.078571,64.238571,64.238571,27313300
2014-08-08,64.314285,64.424286,63.150002,63.692856,63.692856,15495200
2014-08-11,64.174286,65.378571,64.101433,64.505714,64.505714,13246800
2014-08-12,64.478569,64.714287,63.344288,63.772858,63.772858,10845100
2014-08-13,64.085716,64.888573,63.831429,64.504288,64.504288,9058000
2014-08-14,64.601433,65.000000,64.031425,64.410004,64.410004,6676600
2014-08-15,64.498573,66.000000,64.085716,65.584290,65.584290,22036700
2014-08-18,66.008568,67.071426,65.892860,66.571426,66.571426,13496000
2014-08-19,66.727142,67.214287,66.061432,66.878571,66.878571,10897600
2014-08-20,66.714287,67.678574,66.362854,67.455711,67.455711,12163900
2014-08-21,67.325714,68.021431,66.809998,67.435715,67.435715,11746700
2014-08-22,67.277145,68.507141,67.150002,68.455711,68.455711,13735400
2014-08-25,68.792854,69.328568,68.218575,68.704285,68.704285,13484800
2014-08-26,68.357140,68.835716,67.792854,68.480003,68.480003,10137400
2014-08-27,68.485718,68.607140,67.661430,67.814285,67.814285,10394300
2014-08-28,67.521431,68.211426,67.258568,67.887146,67.887146,7584500
2014-08-29,68.121429,68.642860,67.734283,68.234283,68.234283,9838500
2014-09-02,68.357140,68.398567,67.798569,68.085716,68.085716,8806700
2014-09-03,68.645714,69.657143,68.075714,68.198570,68.198570,16219000
2014-09-04,68.444283,68.812859,67.447144,67.524284,67.524284,11958800
2014-09-05,67.604286,68.192856,67.152855,67.954285,67.954285,11953200
2014-09-08,67.771431,68.657143,67.742859,68.475716,68.475716,7668500
2014-09-09,69.471428,69.898567,68.057144,68.430000,68.430000,19737900
2014-09-10,68.599998,69.250000,68.148567,69.198570,69.198570,9104900
2014-09-11,68.938568,69.194283,68.524284,68.794289,68.794289,7865200
2014-09-12,69.092857,69.269997,68.017143,68.078568,68.078568,13425300
2014-09-15,68.220001,68.220001,65.264282,65.392860,65.392860,20617100
2014-09-16,64.057144,65.448570,63.657143,65.272858,65.272858,26838700
2014-09-17,65.272858,65.552856,64.470001,64.932854,64.932854,12133100
2014-09-18,65.352859,65.908569,64.760002,65.572861,65.572861,10630200
2014-09-19,65.857140,65.904289,64.881432,65.360001,65.360001,11960900
2014-09-22,65.181427,65.278572,62.697144,63.254288,63.254288,16169300
2014-09-23,63.032856,64.001427,62.928570,63.414288,63.414288,11471600
2014-09-24,63.494286,64.522858,63.220001,64.365715,64.365715,9551500
2014-09-25,64.271431,64.621429,63.202858,63.355713,63.355713,9839900
2014-09-26,63.571430,64.377144,63.412857,64.107140,64.107140,10404800
2014-09-29,63.438572,64.362854,63.145714,64.222855,64.222855,9516500
2014-09-30,64.614288,65.312859,64.257141,64.454285,64.454285,12472600
2014-10-01,64.098572,64.285713,62.470001,62.685715,62.685715,15416100
2014-10-02,62.700001,64.355713,62.554287,64.282860,64.282860,18450600
2014-10-03,64.741432,65.800003,64.644287,65.648567,65.648567,15290100
2014-10-06,66.000000,66.744286,65.857140,66.211426,66.211426,13709500
2014-10-07,65.871429,66.611427,65.142860,65.178574,65.178574,13759200
2014-10-08,65.235718,66.800003,64.482857,66.694283,66.694283,14332500
2014-10-09,66.661430,66.855713,65.651428,65.945717,65.945717,14928200
2014-10-10,65.685715,66.405716,64.491432,64.582855,64.582855,19110700
2014-10-13,64.464287,64.638573,61.857143,62.654285,62.654285,20216700
2014-10-14,63.644287,64.570000,62.590000,64.160004,64.160004,16747500
2014-10-15,63.495712,64.425713,61.454285,64.084290,64.084290,59927700
2014-10-16,47.532856,52.310001,47.285713,51.671429,51.671429,92304800
2014-10-17,51.401428,51.438572,48.785713,51.012856,51.012856,79160900
2014-10-20,50.857143,52.741428,50.792858,51.317142,51.317142,33529300
2014-10-21,51.751431,52.398571,50.777142,52.284286,52.284286,19365500
2014-10-22,52.712856,54.568569,51.885715,53.521427,53.521427,32150300
2014-10-23,54.360001,55.110001,54.035713,54.720001,54.720001,19916400
2014-10-24,54.654285,55.285713,54.401428,55.002857,55.002857,14657300
2014-10-27,54.842857,54.928570,53.814285,54.200001,54.200001,14944300
2014-10-28,54.250000,55.267143,54.049999,55.174286,55.174286,11736900
2014-10-29,55.174286,55.240002,53.967144,54.014286,54.014286,12507600
2014-10-30,53.930000,54.619999,53.514286,54.144287,54.144287,10593800
2014-10-31,54.914288,56.252857,54.857143,56.110001,56.110001,20470100
2014-11-03,56.175713,56.502857,55.015713,55.487144,55.487144,17581200
2014-11-04,55.274284,55.321430,54.110001,54.682858,54.682858,11389700
2014-11-05,55.087143,55.405712,53.770000,54.340000,54.340000,13645800
2014-11-06,54.000000,55.047142,53.907143,54.757141,54.757141,9991800
2014-11-07,54.777142,55.035713,54.185715,54.880001,54.880001,9303700
2014-11-10,54.714287,55.635715,54.142857,55.324287,55.324287,9711100
2014-11-11,55.324287,56.299999,54.544285,54.650002,54.650002,14838600
2014-11-12,54.447144,55.137142,53.862858,54.837143,54.837143,10958500
2014-11-13,54.922855,55.007141,53.932858,54.201427,54.201427,10490200
2014-11-14,54.197144,55.317142,54.081429,55.148571,55.148571,10988600
2014-11-17,55.054287,55.642857,54.392857,54.448570,54.448570,9225300
2014-11-18,54.428570,54.985714,54.361427,54.432858,54.432858,7921200
2014-11-19,54.744286,55.292858,51.808571,51.871429,51.871429,24515400
2014-11-20,51.869999,53.322857,51.571430,52.591431,52.591431,15425200
2014-11-21,53.211430,53.321430,51.357143,51.468571,51.468571,17878000
2014-11-24,51.508572,51.922855,50.771427,50.924286,50.924286,17864000
2014-11-25,50.145714,50.347141,49.142857,49.855713,49.855713,28100800
2014-11-26,50.154285,50.527142,49.745712,50.165714,50.165714,10063200
2014-11-28,50.512856,50.571430,49.427143,49.512856,49.512856,6702500
2014-12-01,49.285713,49.571430,48.234287,48.830002,48.830002,11964400
2014-12-02,48.757141,50.477142,48.691429,50.330002,50.330002,14271600
2014-12-03,50.221428,50.731430,49.181431,50.731430,50.731430,13819400
2014-12-04,50.428570,51.135715,49.908569,50.085712,50.085712,11853800
2014-12-05,50.147144,50.642857,49.732857,50.131428,50.131428,9930200
2014-12-08,49.881428,49.982857,48.290001,48.497143,48.497143,13621300
2014-12-09,47.820000,49.337143,47.002857,49.111427,49.111427,17976700
2014-12-10,49.021427,49.247143,47.665714,47.759998,47.759998,12644800
2014-12-11,48.012856,48.700001,47.655712,47.804287,47.804287,11769100
2014-12-12,47.417145,48.322857,46.980000,47.782856,47.782856,13521200
2014-12-15,48.055714,48.418571,46.618572,46.720001,46.720001,12019000
2014-12-16,46.427143,47.070000,45.142857,45.205715,45.205715,16947700
2014-12-17,45.375713,47.867142,45.077145,47.664288,47.664288,20192900
2014-12-18,48.400002,48.928570,47.232857,47.774284,47.774284,15639400
2014-12-19,47.900002,48.720001,47.621429,48.588570,48.588570,15047900
2014-12-22,48.542858,49.240002,47.748569,48.097141,48.097141,7994000
2014-12-23,48.287144,48.428570,47.472858,48.061428,48.061428,8291500
2014-12-24,48.072857,49.070000,47.998569,48.871429,48.871429,5411000
2014-12-26,48.844288,49.484287,48.534286,48.578571,48.578571,8847300
2014-12-29,47.970001,49.104286,47.652859,48.847141,48.847141,8588300
2014-12-30,48.714287,49.139999,48.538570,49.032856,49.032856,7011200
2014-12-31,49.032856,49.391430,48.787144,48.801430,48.801430,8627500
2015-01-02,49.151428,50.331429,48.731430,49.848572,49.848572,13475000
2015-01-05,49.258572,49.258572,47.147144,47.311428,47.311428,18165000
2015-01-06,47.347141,47.639999,45.661430,46.501431,46.501431,16037700
2015-01-07,47.347141,47.421429,46.271427,46.742859,46.742859,9849700
2015-01-08,47.119999,47.835712,46.478573,47.779999,47.779999,9601900
2015-01-09,47.631428,48.020000,46.898571,47.041428,47.041428,9578100
2015-01-12,47.090000,47.198570,45.264286,45.547142,45.547142,12944400
2015-01-13,46.021427,47.048573,45.900002,46.255714,46.255714,18721500
2015-01-14,47.071430,47.369999,45.680000,46.320000,46.320000,19884900
2015-01-15,46.547142,46.785713,45.844288,46.251431,46.251431,11669000
2015-01-16,46.857143,48.250000,46.381428,48.191429,48.191429,19696600
2015-01-20,48.571430,50.000000,47.714287,49.828571,49.828571,40551000
2015-01-21,59.234287,59.240002,57.410000,58.468571,58.468571,66902500
2015-01-22,58.571430,61.374287,57.828571,61.205715,61.205715,33319300
2015-01-23,60.988571,62.742859,60.881428,62.494286,62.494286,26784100
2015-01-26,62.571430,63.898571,61.957142,63.794285,63.794285,21268800
2015-01-27,63.087143,65.339996,63.049999,64.881432,64.881432,24612700
2015-01-28,64.741432,64.821426,63.081429,63.208572,63.208572,24532900
2015-01-29,63.204285,63.927143,62.500000,63.400002,63.400002,15127700
2015-01-30,63.132858,63.984287,62.655712,63.114285,63.114285,13215300
2015-02-02,62.842857,63.428570,61.955715,63.009998,63.009998,12990600
2015-02-03,63.320000,65.467140,62.730000,65.274284,65.274284,16440200
2015-02-04,65.041428,65.174286,63.889999,64.101433,64.101433,12450900
2015-02-05,64.541428,65.138573,63.665714,64.129997,64.129997,14248500
2015-02-06,64.250000,64.428574,63.175713,63.480000,63.480000,8898400
2015-02-09,63.198570,63.785713,62.637142,63.295715,63.295715,8173200
2015-02-10,63.459999,65.157143,63.101429,64.849998,64.849998,15418900
2015-02-11,64.830002,66.141426,64.557144,64.984283,64.984283,13953100
2015-02-12,65.058571,65.607140,64.451431,65.247147,65.247147,8464400
2015-02-13,65.428574,66.629997,65.422859,66.585716,66.585716,12968900
2015-02-17,66.515717,67.371429,65.944283,67.137146,67.137146,11170600
2015-02-18,67.022858,68.070000,66.645714,67.865715,67.865715,10316600
2015-02-19,67.857140,68.714287,67.574287,67.800003,67.800003,10432100
2015-02-20,67.949997,68.374283,67.637146,68.314285,68.314285,9422000
2015-02-23,68.300003,68.314285,67.142860,67.405716,67.405716,9031400
2015-02-24,67.372856,68.084290,67.355713,67.839996,67.839996,6075300
2015-02-25,67.807144,68.794289,67.807144,68.332855,68.332855,6854400
2015-02-26,68.625717,69.500000,68.430000,69.004288,69.004288,10852800
2015-02-27,69.081429,69.428574,67.818573,67.844284,67.844284,11516400
2015-03-02,67.714287,68.607140,67.234283,68.607140,68.607140,10187100
2015-03-03,68.344284,68.457146,67.507141,67.815712,67.815712,7426300
2015-03-04,67.529999,67.925713,66.182854,67.110001,67.110001,17453800
2015-03-05,67.428574,67.464287,66.419998,66.807144,66.807144,11244800
2015-03-06,66.642860,66.925713,64.844284,64.874283,64.874283,12888400
2015-03-09,64.989998,65.092857,62.828571,63.661430,63.661430,18970700
2015-03-10,63.015713,63.351429,61.982857,62.151428,62.151428,17947300
2015-03-11,62.240002,63.939999,62.240002,62.884285,62.884285,16363200
2015-03-12,63.347141,64.582855,63.340000,64.045715,64.045715,14654500
2015-03-13,63.907143,64.057144,62.367142,62.628571,62.628571,10161200
2015-03-16,61.547142,61.547142,59.619999,60.281429,60.281429,26796000
2015-03-17,59.712856,60.694286,59.384285,59.788570,59.788570,18428200
2015-03-18,59.738571,60.650002,59.299999,60.445713,60.445713,14634900
2015-03-19,60.459999,61.211430,60.255714,60.744286,60.744286,11449900
2015-03-20,61.337143,61.785713,60.895714,61.185715,61.185715,13641600
2015-03-23,60.889999,61.155712,60.330002,60.714287,60.714287,7664300
2015-03-24,61.135715,63.098572,61.118572,62.611427,62.611427,16888900
2015-03-25,62.684284,62.691429,60.244286,60.250000,60.250000,21652400
2015-03-26,59.628571,60.447144,59.389999,59.751431,59.751431,16039100
2015-03-27,59.330002,59.847141,58.572857,59.252857,59.252857,15852200
2015-03-30,59.715714,60.564285,59.364285,60.367142,60.367142,13272700
2015-03-31,60.110001,60.419998,59.455715,59.527142,59.527142,14248500
2015-04-01,59.642857,59.785713,58.702858,59.017143,59.017143,14639800
2015-04-02,59.071430,59.607143,58.861427,59.154285,59.154285,9864400
2015-04-06,58.768570,60.447144,58.464287,60.330002,60.330002,10730300
2015-04-07,60.497143,60.848572,60.042858,60.494286,60.494286,9977100
2015-04-08,61.201427,63.107143,61.184284,63.049999,63.049999,22327900
2015-04-09,63.000000,63.135715,62.114285,62.785713,62.785713,13455400
2015-04-10,64.397141,64.995712,63.947144,64.938568,64.938568,22367100
2015-04-13,67.239998,69.285713,67.057144,67.811432,67.811432,44436700
2015-04-14,68.857140,69.142860,67.421432,68.387146,68.387146,28641900
2015-04-15,68.704285,68.704285,67.364288,67.922859,67.922859,42528500
2015-04-16,76.000000,81.250000,75.714287,80.292854,80.292854,104500900
2015-04-17,79.778572,82.142860,79.714287,81.650002,81.650002,58306500
2015-04-20,81.785713,82.304283,80.381432,81.055717,81.055717,30766400
2015-04-21,81.234283,81.484283,79.800003,80.062859,80.062859,15925700
2015-04-22,80.211426,80.712860,79.544289,79.668571,79.668571,12089700
2015-04-23,79.655716,80.342857,78.955711,79.865715,79.865715,12687500
2015-04-24,80.172859,80.808571,79.507141,79.771431,79.771431,11045300
2015-04-27,80.292854,81.785713,80.230003,80.868568,80.868568,15246700
2015-04-28,80.589996,81.278572,79.944283,80.437141,80.437141,8826300
2015-04-29,80.070000,81.055717,79.644287,80.407143,80.407143,9534700
2015-04-30,80.237144,80.835716,79.124283,79.500000,79.500000,10565100
2015-05-01,79.855713,79.967140,78.894287,79.575714,79.575714,8906100
2015-05-04,79.571426,79.714287,78.900002,79.271431,79.271431,7967400
2015-05-05,81.238571,82.442856,80.757141,80.792854,80.792854,27116600
2015-05-06,81.028572,81.214287,79.521431,80.077141,80.077141,11504500
2015-05-07,80.114288,80.794289,79.457146,80.748573,80.748573,10220700
2015-05-08,81.041428,82.152855,80.964287,82.085716,82.085716,13828500
2015-05-11,82.324287,84.857140,82.185715,84.278572,84.278572,23882600
2015-05-12,83.808571,83.808571,82.992859,83.377144,83.377144,11907000
2015-05-13,83.404289,84.197144,82.691429,82.872856,82.872856,11155900
2015-05-14,83.285713,83.924286,82.330002,83.835716,83.835716,8898400
2015-05-15,86.364288,88.348572,85.755714,87.607140,87.607140,37053100
2015-05-18,87.544289,88.534286,87.024284,88.267143,88.267143,14812000
2015-05-19,88.888573,89.785713,87.809998,88.068573,88.068573,19101600
2015-05-20,88.214287,89.108574,87.362854,88.790001,88.790001,12756800
2015-05-21,89.081429,89.571426,88.181427,89.002853,89.002853,12767300
2015-05-22,89.178574,89.407143,88.692856,88.838570,88.838570,7466200
2015-05-26,88.874283,89.061432,87.785713,87.992859,87.992859,9646000
2015-05-27,88.142860,89.907143,87.928574,89.857140,89.857140,10506300
2015-05-28,89.714287,89.855713,88.930000,89.507141,89.507141,7821800
2015-05-29,89.472855,90.205711,88.955711,89.151428,89.151428,12712000
2015-06-01,88.837143,89.121429,87.944283,89.002853,89.002853,9926000
2015-06-02,88.711426,89.678574,88.405716,89.129997,89.129997,7529200
2015-06-03,89.242859,89.732857,88.644287,88.808571,88.808571,6237700
2015-06-04,88.378571,89.428574,88.042854,89.348572,89.348572,10074400
2015-06-05,89.214287,90.540001,89.125717,90.459999,90.459999,11624200
2015-06-08,90.714287,90.815712,88.995712,89.604286,89.604286,11148900
2015-06-09,89.334290,92.714287,89.334290,92.449997,92.449997,22024800
2015-06-10,93.395714,98.970001,93.225716,95.871429,95.871429,57121400
2015-06-11,96.889999,96.918571,94.087143,95.094284,95.094284,26623100
2015-06-12,94.915710,95.342857,94.124283,94.418571,94.418571,10278800
2015-06-15,92.857140,93.591431,91.658569,93.431427,93.431427,19054000
2015-06-16,94.242859,95.607140,93.691429,95.272858,95.272858,16043300
2015-06-17,95.132858,95.132858,93.957146,94.271431,94.271431,9905000
2015-06-18,94.651428,95.341431,94.368568,94.742859,94.742859,8962800
2015-06-19,96.242859,96.418571,93.821426,93.871429,93.871429,19814900
2015-06-22,95.042854,96.692856,94.188568,96.414284,96.414284,16732800
2015-06-23,96.335716,97.389999,95.750000,97.312859,97.312859,15626100
2015-06-24,100.014282,100.891426,96.397141,96.944283,96.944283,77138600
2015-06-25,95.481430,96.000000,93.458572,94.891426,94.891426,41623400
2015-06-26,95.300003,95.314285,93.088570,93.088570,93.088570,30314900
2015-06-29,91.505714,92.912857,91.117142,92.231430,92.231430,24575600
2015-06-30,93.357140,94.355713,92.785713,93.848572,93.848572,16880500
2015-07-01,94.805717,95.238571,93.218575,93.635712,93.635712,14699300
2015-07-02,93.998573,94.198570,93.214287,94.044289,94.044289,11053000
2015-07-06,93.472855,94.928574,93.339996,94.571426,94.571426,11808300
2015-07-07,95.012856,95.427139,92.622856,94.091431,94.091431,21573300
2015-07-08,93.471428,93.995712,92.284286,93.507141,93.507141,12990600
2015-07-09,94.900002,95.845711,94.285713,95.727142,95.727142,16731400
2015-07-10,97.522858,98.502853,96.900002,97.228569,97.228569,21636300
2015-07-13,98.098572,102.308571,98.078568,101.087143,101.087143,33205200
2015-07-14,101.271431,101.635712,99.652855,100.371429,100.371429,19736500
2015-07-15,99.970001,100.750000,97.050003,98.129997,98.129997,30898600
2015-07-16,111.019997,116.489998,107.680000,115.809998,115.809998,63461000
2015-07-17,117.339996,117.879997,114.239998,114.769997,114.769997,25136900
2015-07-20,114.699997,114.699997,110.139999,110.550003,110.550003,22676900
2015-07-21,110.209999,113.709999,109.320000,112.510002,112.510002,14085400
2015-07-22,112.139999,113.879997,110.559998,111.500000,111.500000,10500500
2015-07-23,110.910004,112.180000,109.839996,110.099998,110.099998,8306800
2015-07-24,111.550003,111.680000,108.900002,109.339996,109.339996,8125100
2015-07-27,107.790001,109.860001,106.250000,106.430000,106.430000,11302600
2015-07-28,107.290001,107.940002,103.879997,106.900002,106.900002,11155900
2015-07-29,106.830002,107.750000,105.400002,107.080002,107.080002,6695600
2015-07-30,106.400002,111.900002,105.400002,111.559998,111.559998,14229200
2015-07-31,111.949997,115.000000,111.150002,114.309998,114.309998,16349100
2015-08-03,114.599998,114.599998,111.779999,112.559998,112.559998,10144800
2015-08-04,113.150002,122.790001,113.000000,121.150002,121.150002,29653300
2015-08-05,125.620003,129.289993,122.709999,123.709999,123.709999,26946500
2015-08-06,126.290001,128.850006,122.040001,126.449997,126.449997,24716700
2015-08-07,126.419998,126.599998,121.300003,123.519997,123.519997,17360700
2015-08-10,126.089996,126.500000,121.510002,123.029999,123.029999,13424600
2015-08-11,120.010002,123.760002,120.000000,122.739998,122.739998,11596800
2015-08-12,121.470001,122.449997,118.660004,120.510002,120.510002,13822500
2015-08-13,120.989998,125.730003,119.339996,123.730003,123.730003,15284400
2015-08-14,124.959999,125.000000,123.000000,123.389999,123.389999,8667700
2015-08-17,123.139999,125.699997,122.589996,125.360001,125.360001,9233800
2015-08-18,125.260002,126.750000,123.550003,124.050003,124.050003,9382000
2015-08-19,123.500000,123.699997,121.500000,122.059998,122.059998,10115300
2015-08-20,119.800003,121.449997,111.339996,112.489998,112.489998,28045300
2015-08-21,106.199997,110.000000,102.750000,103.959999,103.959999,33228300
2015-08-24,88.750000,109.629997,85.500000,96.879997,96.879997,59951900
2015-08-25,107.750000,107.879997,101.500000,101.519997,101.519997,37620700
2015-08-26,107.150002,110.279999,102.019997,110.129997,110.129997,36164600
2015-08-27,114.940002,118.250000,113.019997,117.660004,117.660004,37056100
2015-08-28,116.349998,119.349998,115.879997,117.629997,117.629997,20240200
2015-08-31,115.239998,117.000000,113.760002,115.029999,115.029999,17005600
2015-09-01,109.349998,111.239998,103.820000,105.790001,105.790001,35977100
2015-09-02,109.309998,109.500000,100.300003,105.440002,105.440002,39843300
2015-09-03,102.690002,104.169998,100.110001,101.059998,101.059998,29546700
2015-09-04,98.050003,99.930000,97.339996,98.790001,98.790001,24212000
2015-09-08,102.080002,102.500000,93.550003,94.949997,94.949997,43479700
2015-09-09,96.510002,102.790001,95.519997,99.180000,99.180000,35524400
2015-09-10,99.419998,100.849998,96.779999,99.480003,99.480003,21031900
2015-09-11,98.570000,100.849998,97.230003,97.510002,97.510002,17373900
2015-09-14,96.839996,97.910004,94.330002,95.690002,95.690002,15546000
2015-09-15,95.220001,99.650002,93.610001,99.160004,99.160004,22591100
2015-09-16,99.699997,104.480003,99.330002,104.080002,104.080002,28058200
2015-09-17,103.669998,107.500000,101.830002,104.209999,104.209999,25817700
2015-09-18,102.000000,104.360001,100.709999,102.620003,102.620003,21715000
2015-09-21,103.300003,103.769997,99.559998,100.300003,100.300003,17900600
2015-09-22,98.290001,99.900002,97.000000,98.470001,98.470001,16717900
2015-09-23,98.599998,99.739998,97.660004,98.070000,98.070000,10264500
2015-09-24,97.110001,104.000000,96.779999,103.760002,103.760002,21274500
2015-09-25,105.300003,105.449997,101.570000,102.239998,102.239998,19066600
2015-09-28,101.570000,103.330002,97.839996,99.470001,99.470001,17026600
2015-09-29,99.629997,100.629997,96.849998,98.349998,98.349998,17405900
2015-09-30,99.910004,103.459999,99.050003,103.260002,103.260002,17027600
2015-10-01,102.910004,106.110001,101.120003,105.980003,105.980003,17426900
2015-10-02,103.010002,106.870003,101.449997,106.110001,106.110001,21526700
2015-10-05,107.480003,112.279999,105.760002,111.250000,111.250000,21157900
2015-10-06,110.330002,112.250000,105.639999,108.330002,108.330002,20629800
2015-10-07,108.839996,109.779999,106.750000,108.099998,108.099998,12329500
2015-10-08,107.940002,115.050003,102.599998,114.930000,114.930000,42831900
2015-10-09,114.110001,115.830002,112.440002,113.330002,113.330002,22455200
2015-10-12,114.449997,115.419998,112.360001,113.449997,113.449997,12624500
2015-10-13,112.849998,113.720001,108.779999,109.730003,109.730003,17512100
2015-10-14,111.500000,111.629997,108.050003,110.230003,110.230003,33231500
2015-10-15,103.769997,104.879997,99.099998,101.089996,101.089996,48484300
2015-10-16,100.209999,101.650002,98.410004,98.989998,98.989998,21340500
2015-10-19,98.070000,103.620003,96.260002,101.690002,101.690002,29964700
2015-10-20,101.059998,102.110001,97.580002,98.989998,98.989998,17345600
2015-10-21,99.669998,100.339996,97.010002,97.959999,97.959999,13728500
2015-10-22,98.070000,99.930000,96.860001,97.320000,97.320000,12786800
2015-10-23,97.610001,101.559998,97.269997,100.040001,100.040001,18019900
2015-10-26,100.050003,103.309998,99.379997,103.040001,103.040001,12234800
2015-10-27,102.580002,104.720001,101.230003,103.070000,103.070000,12066400
2015-10-28,102.900002,106.209999,102.059998,105.800003,105.800003,13094000
2015-10-29,105.000000,106.910004,104.750000,105.120003,105.120003,9841400
2015-10-30,105.120003,110.099998,104.900002,108.379997,108.379997,15571500
2015-11-02,109.199997,109.370003,106.300003,107.639999,107.639999,11784600
2015-11-03,107.360001,111.050003,107.239998,109.739998,109.739998,12484100
2015-11-04,110.360001,114.279999,109.389999,114.050003,114.050003,17505000
2015-11-05,113.750000,115.680000,111.720001,113.500000,113.500000,13814900
2015-11-06,113.389999,114.800003,112.050003,114.059998,114.059998,10936600
2015-11-09,113.360001,114.000000,108.639999,109.860001,109.860001,16154600
2015-11-10,108.860001,112.839996,108.010002,112.699997,112.699997,11166400
2015-11-11,113.080002,114.610001,111.410004,112.860001,112.860001,11039200
2015-11-12,112.519997,115.250000,108.199997,108.919998,108.919998,17568200
2015-11-13,108.339996,109.070000,103.269997,103.650002,103.650002,18819400
2015-11-16,102.970001,111.650002,101.860001,111.349998,111.349998,19866200
2015-11-17,112.110001,118.790001,111.699997,117.099998,117.099998,33016300
2015-11-18,117.940002,121.000000,116.099998,120.629997,120.629997,23353600
2015-11-19,120.250000,123.129997,119.610001,120.220001,120.220001,19253200
2015-11-20,120.849998,124.070000,119.209999,123.839996,123.839996,17977000
2015-11-23,124.300003,126.199997,121.660004,125.029999,125.029999,15727000
2015-11-24,123.669998,124.660004,120.029999,123.309998,123.309998,18335300
2015-11-25,124.230003,125.199997,122.360001,124.160004,124.160004,10980700
2015-11-27,123.849998,126.389999,123.589996,125.440002,125.440002,6645500
2015-11-30,126.029999,126.599998,122.889999,123.330002,123.330002,13894000
2015-12-01,124.470001,125.570000,122.419998,125.370003,125.370003,12550800
2015-12-02,125.529999,131.350006,124.930000,128.929993,128.929993,24105700
2015-12-03,129.619995,132.199997,126.389999,126.809998,126.809998,26647300
2015-12-04,127.000000,130.990005,125.750000,130.929993,130.929993,20250400
2015-12-07,131.190002,133.270004,122.750000,125.360001,125.360001,23351600
2015-12-08,121.510002,128.240005,121.099998,126.980003,126.980003,18591100
2015-12-09,127.699997,128.779999,122.330002,124.199997,124.199997,17788800
2015-12-10,124.500000,125.209999,121.620003,122.910004,122.910004,13474100
2015-12-11,121.449997,123.000000,118.599998,118.910004,118.910004,16105300
2015-12-14,119.769997,120.900002,114.660004,120.669998,120.669998,18679300
2015-12-15,121.930000,123.300003,118.540001,118.599998,118.599998,11760000
2015-12-16,119.800003,123.000000,118.089996,122.639999,122.639999,13181000
2015-12-17,123.970001,126.349998,122.419998,122.510002,122.510002,17284900
2015-12-18,120.849998,122.190002,117.919998,118.019997,118.019997,17948100
2015-12-21,119.510002,119.589996,115.660004,116.629997,116.629997,11670000
2015-12-22,117.300003,117.430000,114.860001,116.239998,116.239998,9689000
2015-12-23,116.910004,118.559998,115.779999,118.160004,118.160004,9324300
2015-12-24,118.220001,118.800003,117.300003,117.330002,117.330002,3531300
2015-12-28,117.260002,117.349998,113.849998,117.110001,117.110001,8424300
2015-12-29,118.190002,119.599998,116.919998,119.120003,119.120003,8159200
2015-12-30,118.949997,119.019997,116.430000,116.709999,116.709999,8149700
2015-12-31,116.209999,117.459999,114.279999,114.379997,114.379997,9273000
2016-01-04,109.000000,110.000000,105.209999,109.959999,109.959999,20794800
2016-01-05,110.449997,110.580002,105.849998,107.660004,107.660004,17664600
2016-01-06,105.290001,117.910004,104.959999,117.680000,117.680000,33045700
2016-01-07,116.360001,122.180000,112.290001,114.559998,114.559998,33636700
2016-01-08,116.330002,117.720001,111.099998,111.389999,111.389999,18067100
2016-01-11,112.129997,116.790001,111.199997,114.970001,114.970001,21920400
2016-01-12,116.110001,117.779999,115.080002,116.580002,116.580002,15133500
2016-01-13,114.430000,114.480003,104.529999,106.559998,106.559998,24921600
2016-01-14,105.650002,109.250000,101.209999,107.059998,107.059998,23664800
2016-01-15,102.430000,105.500000,101.720001,104.040001,104.040001,19775100
2016-01-19,106.570000,110.139999,105.550003,107.889999,107.889999,35722800
2016-01-20,108.910004,109.989998,97.050003,107.739998,107.739998,53009400
2016-01-21,108.320000,108.510002,102.099998,102.349998,102.349998,31027500
2016-01-22,104.720001,104.989998,99.220001,100.720001,100.720001,26821800
2016-01-25,99.779999,102.680000,99.000000,99.120003,99.120003,20321100
2016-01-26,99.739998,100.550003,94.849998,97.830002,97.830002,22083900
2016-01-27,96.610001,97.849998,90.589996,91.150002,91.150002,25556200
2016-01-28,93.839996,95.250000,90.110001,94.410004,94.410004,24562300
2016-01-29,92.000000,94.389999,90.629997,91.839996,91.839996,20463900
2016-02-01,91.790001,97.180000,91.300003,94.089996,94.089996,19684500
2016-02-02,95.540001,96.650002,90.730003,91.489998,91.489998,21906500
2016-02-03,92.410004,92.690002,86.139999,90.739998,90.739998,27466000
2016-02-04,89.500000,91.250000,86.540001,89.709999,89.709999,19108600
2016-02-05,88.230003,88.949997,81.860001,82.790001,82.790001,25929300
2016-02-08,80.570000,84.699997,79.949997,83.320000,83.320000,25035600
2016-02-09,81.750000,88.400002,81.550003,86.129997,86.129997,25892900
2016-02-10,89.000000,92.209999,87.419998,88.449997,88.449997,23146500
2016-02-11,87.419998,88.389999,82.910004,86.349998,86.349998,21820300
2016-02-12,86.639999,89.720001,85.260002,87.400002,87.400002,19067700
2016-02-16,89.000000,90.139999,87.540001,89.050003,89.050003,16356600
2016-02-17,90.129997,94.769997,89.639999,94.760002,94.760002,18323800
2016-02-18,94.800003,94.900002,90.309998,90.489998,90.489998,17695300
2016-02-19,89.980003,91.400002,88.029999,89.230003,89.230003,14259200
2016-02-22,90.750000,93.110001,88.300003,91.930000,91.930000,16321800
2016-02-23,91.400002,92.489998,89.050003,89.120003,89.120003,12744400
2016-02-24,88.500000,91.760002,86.699997,91.610001,91.610001,15972800
2016-02-25,91.080002,94.809998,90.209999,94.529999,94.529999,17898800
2016-02-26,95.300003,97.480003,94.250000,94.790001,94.790001,16975200
2016-02-29,94.809998,97.199997,93.339996,93.410004,93.410004,13663100
2016-03-01,94.580002,99.160004,93.610001,98.300003,98.300003,17048800
2016-03-02,98.010002,99.480003,95.900002,97.610001,97.610001,19102800
2016-03-03,97.830002,98.349998,95.389999,97.930000,97.930000,15320900
2016-03-04,98.760002,102.220001,98.320000,101.580002,101.580002,23414600
2016-03-07,101.000000,101.790001,95.250000,95.489998,95.489998,23855200
2016-03-08,95.000000,98.279999,94.500000,96.230003,96.230003,14797000
2016-03-09,96.820000,98.370003,95.000000,98.000000,98.000000,12298700
2016-03-10,98.180000,99.739998,95.449997,97.360001,97.360001,17002100
2016-03-11,99.510002,99.599998,96.050003,97.660004,97.660004,15114300
2016-03-14,97.199997,99.419998,97.169998,98.129997,98.129997,11251900
2016-03-15,97.870003,98.510002,96.430000,97.860001,97.860001,9691800
2016-03-16,97.529999,99.730003,97.500000,99.349998,99.349998,12630500
2016-03-17,99.050003,101.389999,99.000000,99.720001,99.720001,13825000
2016-03-18,100.500000,102.410004,100.010002,101.120003,101.120003,15453500
2016-03-21,101.150002,102.099998,99.500000,101.059998,101.059998,9578500
2016-03-22,100.480003,101.519997,99.199997,99.839996,99.839996,9069900
2016-03-23,99.750000,100.389999,98.809998,99.589996,99.589996,8313500
2016-03-24,98.639999,98.849998,97.070000,98.360001,98.360001,10671100
2016-03-28,98.339996,101.440002,97.820000,101.209999,101.209999,12432200
2016-03-29,101.080002,104.330002,101.000000,104.129997,104.129997,16008900
2016-03-30,104.650002,104.910004,101.480003,102.190002,102.190002,14705000
2016-03-31,102.430000,103.529999,101.050003,102.230003,102.230003,9747500
2016-04-01,102.930000,105.790001,102.470001,105.699997,105.699997,14182400
2016-04-04,105.900002,105.919998,103.199997,104.349998,104.349998,10940400
2016-04-05,103.470001,105.750000,103.250000,104.940002,104.940002,10060900
2016-04-06,105.300003,106.440002,104.250000,104.830002,104.830002,9605800
2016-04-07,104.309998,106.440002,103.599998,104.449997,104.449997,10774900
2016-04-08,105.120003,105.330002,102.820000,103.809998,103.809998,7857600
2016-04-11,104.040001,104.980003,102.620003,102.680000,102.680000,7451300
2016-04-12,103.150002,107.220001,102.209999,106.980003,106.980003,12437000
2016-04-13,108.000000,111.279999,107.879997,109.650002,109.650002,16701700
2016-04-14,110.010002,111.639999,109.150002,110.419998,110.419998,9553700
2016-04-15,110.639999,111.849998,109.779999,111.510002,111.510002,11746100
2016-04-18,109.900002,110.699997,106.019997,108.400002,108.400002,32816400
2016-04-19,99.489998,101.370003,94.199997,94.339996,94.339996,55728800
2016-04-20,94.339996,96.980003,93.139999,96.769997,96.769997,26613500
2016-04-21,97.309998,97.379997,94.779999,94.980003,94.980003,19919400
2016-04-22,94.849998,96.690002,94.209999,95.900002,95.900002,15806300
2016-04-25,95.699997,95.750000,92.800003,93.559998,93.559998,14985400
2016-04-26,93.500000,93.550003,91.250000,92.430000,92.430000,15330900
2016-04-27,92.180000,92.500000,90.209999,91.040001,91.040001,12218900
2016-04-28,91.500000,92.669998,90.089996,90.279999,90.279999,11474900
2016-04-29,90.500000,90.559998,88.209999,90.029999,90.029999,13968000
2016-05-02,90.410004,93.220001,89.889999,93.110001,93.110001,12547000
2016-05-03,92.080002,93.250000,91.300003,91.540001,91.540001,10593900
2016-05-04,91.000000,92.160004,90.349998,90.790001,90.790001,7394700
2016-05-05,90.910004,92.080002,89.250000,89.370003,89.370003,10368500
2016-05-06,88.830002,90.879997,88.110001,90.839996,90.839996,10433900
2016-05-09,90.730003,91.830002,89.900002,90.540001,90.540001,9543700
2016-05-10,91.139999,93.250000,91.089996,92.889999,92.889999,11175900
2016-05-11,92.400002,92.589996,89.900002,90.019997,90.019997,11692900
2016-05-12,90.320000,90.410004,85.739998,87.739998,87.739998,20408100
2016-05-13,87.389999,88.589996,86.260002,87.879997,87.879997,11571400
2016-05-16,87.559998,90.000000,86.150002,89.120003,89.120003,11247800
2016-05-17,89.000000,90.870003,88.169998,88.629997,88.629997,11571300
2016-05-18,88.250000,91.720001,88.250000,90.500000,90.500000,13911800
2016-05-19,90.160004,91.269997,88.300003,89.550003,89.550003,11450300
2016-05-20,90.080002,93.279999,89.980003,92.489998,92.489998,15063000
2016-05-23,92.980003,95.290001,92.849998,94.889999,94.889999,13992300
2016-05-24,95.980003,99.139999,95.750000,97.889999,97.889999,21246000
2016-05-25,99.000000,100.309998,98.300003,100.199997,100.199997,15142900
2016-05-26,103.209999,104.000000,101.379997,102.809998,102.809998,17824700
2016-05-27,102.440002,103.500000,101.440002,103.300003,103.300003,9092100
2016-05-31,102.949997,103.449997,102.129997,102.570000,102.570000,8725700
2016-06-01,101.500000,101.919998,100.160004,101.510002,101.510002,8393400
2016-06-02,101.389999,102.150002,100.769997,101.250000,101.250000,7992400
2016-06-03,100.989998,101.000000,98.529999,99.589996,99.589996,9224000
2016-06-06,100.290001,101.070000,99.720001,100.739998,100.739998,6828100
2016-06-07,101.199997,101.629997,99.769997,99.889999,99.889999,6474700
2016-06-08,100.019997,100.279999,97.599998,97.860001,97.860001,9423900
2016-06-09,97.220001,98.430000,96.660004,97.089996,97.089996,8923800
2016-06-10,94.879997,95.349998,93.279999,93.750000,93.750000,12907900
2016-06-13,95.019997,97.199997,93.620003,93.849998,93.849998,13484300
2016-06-14,94.160004,95.800003,93.269997,94.120003,94.120003,9480400
2016-06-15,94.610001,95.459999,93.500000,94.290001,94.290001,7675400
2016-06-16,94.180000,95.559998,93.250000,95.440002,95.440002,7550800
2016-06-17,95.750000,95.769997,94.199997,94.449997,94.449997,8046800
2016-06-20,95.220001,95.879997,93.650002,93.800003,93.800003,9026400
2016-06-21,93.870003,93.879997,90.769997,90.989998,90.989998,15199700
2016-06-22,90.779999,91.980003,89.769997,90.010002,90.010002,9454700
2016-06-23,90.620003,91.680000,88.150002,91.660004,91.660004,10819000
2016-06-24,87.529999,90.489998,87.209999,88.440002,88.440002,11248600
2016-06-27,87.879997,88.000000,84.809998,85.330002,85.330002,13730500
2016-06-28,87.410004,88.879997,86.410004,87.970001,87.970001,11545600
2016-06-29,89.669998,91.970001,88.699997,91.059998,91.059998,11687100
2016-06-30,90.910004,91.720001,89.900002,91.480003,91.480003,9099000
2016-07-01,95.000000,97.000000,94.800003,96.669998,96.669998,16167200
2016-07-05,95.199997,101.269997,93.309998,97.910004,97.910004,25879400
2016-07-06,95.029999,96.000000,93.550003,94.599998,94.599998,16301200
2016-07-07,94.699997,95.379997,93.180000,95.099998,95.099998,9913500
2016-07-08,96.000000,97.410004,95.300003,97.059998,97.059998,8335400
2016-07-11,96.190002,96.870003,94.300003,94.669998,94.669998,13276200
2016-07-12,95.070000,96.720001,94.089996,95.970001,95.970001,11617400
2016-07-13,96.260002,96.720001,94.800003,96.430000,96.430000,8768900
2016-07-14,97.000000,98.269997,96.800003,98.019997,98.019997,9885000
2016-07-15,98.519997,98.699997,97.410004,98.389999,98.389999,9041900
2016-07-18,98.430000,99.839996,97.239998,98.809998,98.809998,28669700
2016-07-19,85.430000,86.750000,84.500000,85.839996,85.839996,55681200
2016-07-20,86.669998,88.489998,85.820000,87.910004,87.910004,23525100
2016-07-21,88.300003,88.379997,85.209999,85.989998,85.989998,16084000
2016-07-22,86.480003,86.500000,85.110001,85.889999,85.889999,11363900
2016-07-25,85.730003,87.870003,85.010002,87.660004,87.660004,14135000
2016-07-26,91.029999,93.099998,90.900002,91.410004,91.410004,19577600
2016-07-27,91.500000,92.059998,90.099998,92.040001,92.040001,8727500
2016-07-28,91.919998,92.209999,90.680000,91.650002,91.650002,6227700
2016-07-29,91.190002,91.750000,90.589996,91.250000,91.250000,6960200
2016-08-01,91.230003,94.669998,90.500000,94.370003,94.370003,10666900
2016-08-02,94.000000,94.080002,92.180000,93.559998,93.559998,9836200
2016-08-03,93.279999,94.669998,92.550003,93.099998,93.099998,7030900
2016-08-04,93.199997,93.730003,91.820000,93.440002,93.440002,6043400
2016-08-05,93.769997,97.739998,93.559998,97.029999,97.029999,18364800
2016-08-08,95.910004,95.930000,94.000000,95.110001,95.110001,10135400
2016-08-09,95.120003,95.809998,93.480003,93.989998,93.989998,9175400
2016-08-10,94.400002,94.750000,92.949997,93.930000,93.930000,6511100
2016-08-11,94.599998,96.330002,94.370003,95.889999,95.889999,8547700
2016-08-12,95.529999,96.830002,95.080002,96.589996,96.589996,6592900
2016-08-15,96.830002,96.910004,95.239998,95.309998,95.309998,7304600
2016-08-16,95.190002,95.610001,94.400002,95.120003,95.120003,6311300
2016-08-17,94.940002,96.930000,94.849998,96.370003,96.370003,8315600
2016-08-18,95.980003,97.220001,95.169998,96.160004,96.160004,7252600
2016-08-19,96.050003,96.779999,95.510002,95.870003,95.870003,6942900
2016-08-22,95.669998,96.129997,94.949997,95.260002,95.260002,5830500
2016-08-23,95.680000,96.589996,95.480003,95.940002,95.940002,5239100
2016-08-24,96.129997,96.360001,94.910004,95.180000,95.180000,6276500
2016-08-25,96.379997,98.250000,96.040001,97.320000,97.320000,10823100
2016-08-26,97.330002,97.949997,96.570000,97.580002,97.580002,6617600
2016-08-29,96.970001,98.449997,96.570000,97.300003,97.300003,8008400
2016-08-30,97.839996,98.849998,97.139999,97.449997,97.449997,6093500
2016-08-31,97.480003,97.879997,96.760002,97.449997,97.449997,4690600
2016-09-01,97.809998,97.980003,96.919998,97.379997,97.379997,4148600
2016-09-02,97.900002,98.180000,97.010002,97.379997,97.379997,4247200
2016-09-06,97.760002,100.320000,97.650002,100.089996,100.089996,9036100
2016-09-07,100.110001,100.190002,98.419998,99.150002,99.150002,6468500
2016-09-08,99.230003,100.050003,98.820000,99.660004,99.660004,5201200
2016-09-09,99.059998,99.389999,96.500000,96.500000,96.500000,7373300
2016-09-12,95.910004,99.290001,95.709999,99.050003,99.050003,7718400
2016-09-13,97.169998,98.000000,95.330002,96.089996,96.089996,11788100
2016-09-14,97.349998,98.349998,96.959999,97.010002,97.010002,8481000
2016-09-15,97.230003,97.970001,96.529999,97.339996,97.339996,5293500
2016-09-16,97.099998,99.489998,97.040001,99.480003,99.480003,9445100
2016-09-19,99.900002,100.349998,97.820000,98.059998,98.059998,8616200
2016-09-20,98.779999,99.160004,97.660004,98.250000,98.250000,4736800
2016-09-21,96.900002,97.099998,93.260002,94.879997,94.879997,20042200
2016-09-22,95.540001,95.879997,94.230003,95.830002,95.830002,11215000
2016-09-23,95.750000,96.970001,95.430000,95.940002,95.940002,6179500
2016-09-26,95.379997,95.379997,94.040001,94.559998,94.559998,6739200
2016-09-27,95.040001,97.639999,95.000000,97.070000,97.070000,9680100
2016-09-28,97.099998,97.589996,96.019997,97.480003,97.480003,7235100
2016-09-29,97.309998,98.309998,96.599998,96.669998,96.669998,6217600
2016-09-30,96.900002,99.529999,96.790001,98.550003,98.550003,9807900
2016-10-03,98.000000,103.389999,98.000000,102.629997,102.629997,15344500
2016-10-04,103.190002,104.440002,101.860001,102.339996,102.339996,12143100
2016-10-05,103.500000,106.970001,103.430000,106.279999,106.279999,12942900
2016-10-06,104.970001,105.470001,103.879997,105.070000,105.070000,6587700
2016-10-07,103.980003,106.500000,103.550003,104.820000,104.820000,8659500
2016-10-10,103.180000,104.529999,102.760002,103.330002,103.330002,6699700
2016-10-11,102.309998,102.900002,99.860001,100.589996,100.589996,9032900
2016-10-12,100.879997,102.470001,99.220001,99.500000,99.500000,7426500
2016-10-13,98.010002,100.500000,97.629997,100.230003,100.230003,8319300
2016-10-14,101.589996,102.099998,100.349998,101.470001,101.470001,9531100
2016-10-17,100.500000,100.730003,98.379997,99.800003,99.800003,26589500
2016-10-18,116.629997,119.820000,116.500000,118.790001,118.790001,42168200
2016-10-19,118.250000,122.449997,118.000000,121.870003,121.870003,21981700
2016-10-20,121.970001,123.750000,121.059998,123.349998,123.349998,14492800
2016-10-21,122.500000,127.849998,122.309998,127.500000,127.500000,18832400
2016-10-24,127.419998,129.289993,126.150002,127.330002,127.330002,15980700
2016-10-25,126.519997,128.059998,125.750000,126.510002,126.510002,8253900
2016-10-26,126.290001,128.720001,125.750000,126.970001,126.970001,8602400
2016-10-27,127.430000,128.179993,125.930000,126.470001,126.470001,6914200
2016-10-28,126.080002,128.929993,126.010002,126.570000,126.570000,7077300
2016-10-31,126.849998,126.900002,124.400002,124.870003,124.870003,6517500
2016-11-01,124.980003,125.830002,121.800003,123.300003,123.300003,6978600
2016-11-02,122.830002,124.070000,121.830002,122.339996,122.339996,4816500
2016-11-03,122.309998,123.720001,121.839996,122.139999,122.139999,5041300
2016-11-04,122.000000,123.430000,121.620003,122.029999,122.029999,5077700
2016-11-07,124.260002,125.750000,123.370003,124.580002,124.580002,5827100
2016-11-08,124.120003,125.809998,123.220001,124.339996,124.339996,4690800
2016-11-09,121.839996,123.650002,120.860001,122.190002,122.190002,7705700
2016-11-10,122.760002,122.970001,113.699997,115.419998,115.419998,19718700
2016-11-11,114.900002,116.629997,113.110001,114.779999,114.779999,11080300
2016-11-14,114.750000,115.900002,110.680000,113.379997,113.379997,9932400
2016-11-15,114.550003,116.410004,113.089996,113.589996,113.589996,7445100
2016-11-16,112.959999,116.120003,111.809998,115.190002,115.190002,5933700
2016-11-17,115.129997,116.809998,113.559998,115.029999,115.029999,6232700
2016-11-18,115.730003,116.419998,113.510002,115.209999,115.209999,6746800
2016-11-21,116.199997,118.720001,116.190002,117.959999,117.959999,7064500
2016-11-22,118.320000,119.459999,116.980003,118.040001,118.040001,7007200
2016-11-23,117.760002,118.889999,117.309998,117.690002,117.690002,4521300
2016-11-25,117.639999,118.389999,117.180000,117.410004,117.410004,1616300
2016-11-28,117.050003,117.620003,115.709999,116.930000,116.930000,5278900
2016-11-29,117.300003,119.180000,117.129997,117.510002,117.510002,7082300
2016-11-30,119.000000,120.370003,116.389999,117.000000,117.000000,7715100
2016-12-01,117.519997,118.680000,113.949997,117.220001,117.220001,8636900
2016-12-02,116.750000,120.980003,116.750000,120.809998,120.809998,8953600
2016-12-05,120.730003,120.750000,118.400002,119.160004,119.160004,7626300
2016-12-06,120.099998,124.790001,119.419998,124.570000,124.570000,11513200
2016-12-07,124.480003,125.750000,123.250000,125.389999,125.389999,8204700
2016-12-08,125.400002,126.349998,122.160004,123.239998,123.239998,8987700
2016-12-09,123.779999,124.300003,121.730003,122.879997,122.879997,4700800
2016-12-12,122.839996,124.029999,122.300003,122.830002,122.830002,3917600
2016-12-13,123.510002,125.089996,122.779999,123.779999,123.779999,5564500
2016-12-14,123.430000,124.400002,122.500000,123.440002,123.440002,6110300
2016-12-15,123.440002,127.430000,122.949997,125.000000,125.000000,7376200
2016-12-16,126.389999,126.680000,124.010002,124.220001,124.220001,7868000
2016-12-19,124.300003,126.440002,122.870003,125.449997,125.449997,4867300
2016-12-20,125.459999,126.300003,124.639999,125.120003,125.120003,3937800
2016-12-21,125.529999,127.739998,125.000000,126.500000,126.500000,6514800
2016-12-22,126.839996,127.500000,125.180000,125.580002,125.580002,4160700
2016-12-23,125.610001,126.279999,125.080002,125.589996,125.589996,2010400
2016-12-27,126.239998,129.050003,125.699997,128.350006,128.350006,5288200
2016-12-28,129.070007,129.070007,125.760002,125.889999,125.889999,4389200
2016-12-29,125.949997,126.139999,124.199997,125.330002,125.330002,3445100
2016-12-30,126.239998,126.570000,123.599998,123.800003,123.800003,4455400
2017-01-03,124.959999,128.190002,124.309998,127.489998,127.489998,9437900
2017-01-04,127.489998,130.169998,126.550003,129.410004,129.410004,7843600
2017-01-05,129.220001,132.750000,128.899994,131.809998,131.809998,10185500
2017-01-06,132.080002,133.880005,129.809998,131.070007,131.070007,10657900
2017-01-09,131.479996,131.990005,129.889999,130.949997,130.949997,5771800
2017-01-10,131.270004,132.220001,129.289993,129.889999,129.889999,5985800
2017-01-11,130.910004,131.500000,129.250000,130.500000,130.500000,5615100
2017-01-12,130.630005,130.850006,128.500000,129.179993,129.179993,5388900
2017-01-13,131.149994,133.929993,130.580002,133.699997,133.699997,10515000
2017-01-17,135.039993,135.399994,132.089996,132.889999,132.889999,12220200
2017-01-18,133.210007,133.649994,131.059998,133.259995,133.259995,16168600
2017-01-19,142.009995,143.460007,138.250000,138.410004,138.410004,23203400
2017-01-20,139.360001,140.789993,137.660004,138.600006,138.600006,9497400
2017-01-23,138.649994,139.490005,137.309998,137.389999,137.389999,7433900
2017-01-24,138.110001,140.929993,137.029999,140.110001,140.110001,7754700
2017-01-25,140.800003,141.389999,139.050003,139.520004,139.520004,7238100
2017-01-26,140.449997,141.210007,138.509995,138.960007,138.960007,6038300
2017-01-27,139.460007,142.490005,139.000000,142.449997,142.449997,8323900
2017-01-30,141.770004,141.970001,138.800003,141.220001,141.220001,8122500
2017-01-31,140.550003,141.830002,139.699997,140.710007,140.710007,4411600
2017-02-01,141.199997,142.410004,139.300003,140.779999,140.779999,6033400
2017-02-02,140.610001,141.039993,139.050003,139.199997,139.199997,3462400
2017-02-03,139.509995,140.639999,139.100006,140.250000,140.250000,3512600
2017-02-06,140.000000,141.000000,139.160004,140.970001,140.970001,3552100
2017-02-07,141.490005,144.279999,141.050003,144.000000,144.000000,8573500
2017-02-08,143.570007,145.070007,142.559998,144.740005,144.740005,6887100
2017-02-09,144.979996,145.089996,143.580002,144.139999,144.139999,4555100
2017-02-10,144.679993,145.300003,143.970001,144.820007,144.820007,6171900
2017-02-13,145.190002,145.949997,143.050003,143.199997,143.199997,4790400
2017-02-14,143.199997,144.110001,140.050003,140.820007,140.820007,8367800
2017-02-15,140.720001,142.429993,140.509995,142.270004,142.270004,5309100
2017-02-16,142.419998,142.440002,141.070007,142.009995,142.009995,2847500
2017-02-17,141.750000,142.899994,141.270004,142.220001,142.220001,4588100
2017-02-21,142.990005,143.380005,141.809998,142.600006,142.600006,3571500
2017-02-22,142.919998,144.000000,142.169998,143.860001,143.860001,3482000
2017-02-23,144.449997,144.490005,141.520004,142.779999,142.779999,4668000
2017-02-24,141.880005,143.559998,141.550003,143.250000,143.250000,3302700
2017-02-27,143.119995,143.919998,142.380005,143.410004,143.410004,3907400
2017-02-28,143.300003,143.570007,141.850006,142.130005,142.130005,3862200
2017-03-01,142.839996,143.259995,142.100006,142.649994,142.649994,4170600
2017-03-02,142.149994,142.699997,139.089996,139.529999,139.529999,6119900
2017-03-03,139.690002,140.910004,138.259995,139.139999,139.139999,5399800
2017-03-06,141.000000,142.839996,140.539993,141.940002,141.940002,7116100
2017-03-07,141.990005,142.399994,140.380005,141.429993,141.429993,4241000
2017-03-08,141.470001,142.059998,139.770004,140.320007,140.320007,4085500
2017-03-09,140.039993,141.240005,139.740005,140.529999,140.529999,2652700
2017-03-10,141.389999,141.800003,140.279999,140.889999,140.889999,3318500
2017-03-13,140.899994,143.710007,140.320007,143.520004,143.520004,4922400
2017-03-14,142.949997,143.309998,141.699997,143.190002,143.190002,4660300
2017-03-15,144.199997,145.520004,143.229996,145.250000,145.250000,5987200
2017-03-16,145.500000,146.500000,144.220001,144.389999,144.389999,5286500
2017-03-17,144.050003,145.759995,143.399994,145.110001,145.110001,6281300
2017-03-20,145.449997,146.250000,144.580002,145.830002,145.830002,3421000
2017-03-21,146.750000,147.699997,142.100006,142.419998,142.419998,7669800
2017-03-22,142.539993,143.800003,140.759995,142.649994,142.649994,6486900
2017-03-23,142.139999,142.889999,141.259995,141.839996,141.839996,3712600
2017-03-24,142.360001,142.800003,141.580002,142.020004,142.020004,3546600
2017-03-27,140.830002,144.389999,140.000000,144.059998,144.059998,4771700
2017-03-28,144.100006,146.110001,143.919998,145.169998,145.169998,4638000
2017-03-29,145.500000,147.179993,144.910004,146.470001,146.470001,3855000
2017-03-30,146.809998,148.289993,146.529999,148.059998,148.059998,4461100
2017-03-31,148.000000,148.229996,147.330002,147.809998,147.809998,3888200
2017-04-03,146.699997,148.009995,145.740005,146.919998,146.919998,4609300
2017-04-04,146.839996,147.089996,144.889999,145.500000,145.500000,4368900
2017-04-05,146.190002,146.250000,143.259995,143.619995,143.619995,4607600
2017-04-06,144.000000,144.139999,143.009995,143.740005,143.740005,3312400
2017-04-07,143.789993,143.889999,142.710007,143.110001,143.110001,3040500
2017-04-10,143.039993,144.649994,141.210007,143.850006,143.850006,5807400
2017-04-11,144.279999,144.539993,141.979996,144.350006,144.350006,4621500
2017-04-12,144.850006,145.740005,143.550003,143.830002,143.830002,4387000
2017-04-13,144.250000,144.550003,142.759995,142.919998,142.919998,3685800
2017-04-17,144.429993,147.320007,144.429993,147.250000,147.250000,16364700
2017-04-18,147.339996,147.399994,140.000000,143.360001,143.360001,19671000
2017-04-19,143.369995,144.000000,138.660004,139.759995,139.759995,12395100
2017-04-20,140.300003,141.800003,139.270004,141.179993,141.179993,7248200
2017-04-21,141.389999,143.029999,140.899994,142.869995,142.869995,6824800
2017-04-24,143.610001,144.500000,143.399994,143.830002,143.830002,4800900
2017-04-25,147.460007,153.520004,146.220001,152.160004,152.160004,20674200
2017-04-26,151.529999,152.149994,148.899994,150.169998,150.169998,9274100
2017-04-27,150.600006,153.490005,149.300003,153.080002,153.080002,7719400
2017-04-28,152.710007,152.970001,150.940002,152.199997,152.199997,6366200
2017-05-01,151.910004,157.699997,151.610001,155.350006,155.350006,9031600
2017-05-02,155.759995,156.500000,154.610001,156.449997,156.449997,5384800
2017-05-03,156.289993,156.539993,154.880005,155.589996,155.589996,3931200
2017-05-04,155.589996,157.899994,154.550003,157.250000,157.250000,5582300
2017-05-05,158.550003,158.589996,155.899994,156.600006,156.600006,5341700
2017-05-08,156.550003,157.639999,155.300003,156.380005,156.380005,4818800
2017-05-09,156.100006,157.850006,155.970001,157.460007,157.460007,3911000
2017-05-10,157.820007,161.100006,156.559998,160.279999,160.279999,6869900
2017-05-11,160.330002,160.520004,157.550003,158.539993,158.539993,5677400
2017-05-12,159.110001,160.839996,158.509995,160.809998,160.809998,5092900
2017-05-15,160.250000,161.779999,159.759995,160.020004,160.020004,4972000
2017-05-16,160.500000,161.179993,159.330002,159.410004,159.410004,3464900
2017-05-17,158.089996,158.779999,153.000000,153.199997,153.199997,8184500
2017-05-18,153.610001,156.889999,153.240005,155.699997,155.699997,6802700
2017-05-19,156.149994,158.050003,155.910004,157.020004,157.020004,4091500
2017-05-22,157.860001,158.600006,156.429993,157.160004,157.160004,3744100
2017-05-23,157.750000,158.309998,156.800003,157.949997,157.949997,3370900
2017-05-24,158.350006,158.479996,157.169998,157.750000,157.750000,2970800
2017-05-25,161.000000,164.100006,160.550003,163.050003,163.050003,8561000
2017-05-26,162.839996,163.050003,161.119995,162.429993,162.429993,4834300
2017-05-30,163.600006,164.750000,162.710007,163.220001,163.220001,4828600
2017-05-31,163.610001,164.000000,160.740005,163.070007,163.070007,5328900
2017-06-01,163.520004,163.929993,161.699997,162.990005,162.990005,3896300
2017-06-02,163.419998,165.360001,162.800003,165.179993,165.179993,4259100
2017-06-05,165.490005,165.500000,163.429993,165.059998,165.059998,3875200
2017-06-06,164.949997,166.820007,164.509995,165.169998,165.169998,4382100
2017-06-07,165.600006,166.399994,164.410004,165.610001,165.610001,3353100
2017-06-08,166.119995,166.869995,164.839996,165.880005,165.880005,3719100
2017-06-09,166.270004,166.270004,154.500000,158.029999,158.029999,10292000
2017-06-12,155.300003,155.529999,148.309998,151.440002,151.440002,14114500
2017-06-13,154.380005,155.679993,150.130005,152.720001,152.720001,8484700
2017-06-14,154.339996,155.619995,150.279999,152.199997,152.199997,6461800
2017-06-15,149.440002,152.559998,147.300003,151.759995,151.759995,7319700
2017-06-16,151.449997,153.529999,150.389999,152.380005,152.380005,6909700
2017-06-19,154.289993,155.580002,152.410004,153.399994,153.399994,6544300
2017-06-20,153.679993,154.500000,151.399994,152.050003,152.050003,4878700
2017-06-21,152.500000,155.380005,152.259995,155.029999,155.029999,5803400
2017-06-22,155.130005,155.199997,153.699997,154.889999,154.889999,3769200
2017-06-23,155.009995,158.190002,153.759995,158.020004,158.020004,6250800
2017-06-26,158.779999,159.970001,156.559998,157.500000,157.500000,6016000
2017-06-27,156.619995,156.979996,150.720001,151.029999,151.029999,7424300
2017-06-28,151.639999,154.199997,150.119995,153.410004,153.410004,5589900
2017-06-29,152.820007,152.820007,148.000000,150.089996,150.089996,7142500
2017-06-30,149.759995,150.710007,148.419998,149.410004,149.410004,5213300
2017-07-03,149.800003,150.449997,145.800003,146.169998,146.169998,3908200
2017-07-05,146.580002,148.259995,145.580002,147.610001,147.610001,4627800
2017-07-06,146.130005,147.270004,144.250000,146.250000,146.250000,5486500
2017-07-07,146.649994,150.750000,146.649994,150.179993,150.179993,5561300
2017-07-10,150.339996,153.229996,149.649994,152.669998,152.669998,5360600
2017-07-11,152.369995,155.229996,151.550003,154.330002,154.330002,4898600
2017-07-12,155.770004,158.800003,155.770004,158.750000,158.750000,8481800
2017-07-13,158.509995,160.130005,156.979996,158.210007,158.210007,6700100
2017-07-14,159.300003,161.350006,157.970001,161.119995,161.119995,5549200
2017-07-17,162.910004,163.550003,160.020004,161.699997,161.699997,17496700
2017-07-18,176.119995,185.000000,174.240005,183.600006,183.600006,41587400
2017-07-19,182.970001,187.169998,181.750000,183.860001,183.860001,17344300
2017-07-20,183.839996,185.919998,182.699997,183.600006,183.600006,7907200
2017-07-21,182.720001,191.500000,182.710007,188.539993,188.539993,9277400
2017-07-24,188.690002,190.250000,187.009995,187.910004,187.910004,8797300
2017-07-25,187.789993,188.660004,185.809998,186.970001,186.970001,5374500
2017-07-26,187.699997,189.699997,187.509995,189.080002,189.080002,4479300
2017-07-27,189.889999,190.000000,179.380005,182.679993,182.679993,11221000
2017-07-28,182.000000,185.029999,181.179993,184.039993,184.039993,6201900
2017-07-31,184.259995,184.970001,180.649994,181.660004,181.660004,4883600
2017-08-01,182.490005,184.619995,181.429993,182.029999,182.029999,5112700
2017-08-02,182.220001,182.570007,177.809998,180.740005,180.740005,5771300
2017-08-03,180.529999,181.220001,178.020004,179.229996,179.229996,4627700
2017-08-04,179.600006,181.000000,178.500000,180.270004,180.270004,4491100
2017-08-07,181.000000,182.270004,179.100006,181.330002,181.330002,4609800
2017-08-08,181.369995,181.910004,177.449997,178.360001,178.360001,6104000
2017-08-09,171.429993,175.960007,170.009995,175.779999,175.779999,9670500
2017-08-10,174.029999,174.449997,167.600006,169.139999,169.139999,9693100
2017-08-11,169.860001,172.580002,169.000000,171.399994,171.399994,5022300
2017-08-14,169.800003,172.449997,168.800003,171.000000,171.000000,7468400
2017-08-15,171.529999,171.880005,168.250000,168.500000,168.500000,5656100
2017-08-16,167.500000,170.500000,166.250000,169.979996,169.979996,7013600
2017-08-17,169.229996,170.580002,165.720001,166.089996,166.089996,5229200
2017-08-18,165.949997,169.970001,165.800003,166.539993,166.539993,7385700
2017-08-21,166.910004,168.990005,164.229996,166.759995,166.759995,6480700
2017-08-22,167.759995,169.929993,167.039993,169.339996,169.339996,4886300
2017-08-23,168.350006,169.639999,166.699997,169.059998,169.059998,4632300
2017-08-24,169.860001,171.240005,166.149994,168.130005,168.130005,5361700
2017-08-25,168.580002,168.750000,165.500000,165.949997,165.949997,4064000
2017-08-28,166.429993,168.669998,165.600006,167.119995,167.119995,3657300
2017-08-29,165.000000,169.679993,164.729996,168.809998,168.809998,4620900
2017-08-30,169.500000,174.850006,169.369995,174.690002,174.690002,8034700
2017-08-31,175.449997,176.240005,173.860001,174.710007,174.710007,6941000
2017-09-01,175.550003,176.479996,173.919998,174.740005,174.740005,3813000
2017-09-05,173.399994,175.880005,172.440002,174.520004,174.520004,4589500
2017-09-06,175.250000,179.460007,173.729996,179.250000,179.250000,8742600
2017-09-07,178.800003,180.350006,177.100006,179.000000,179.000000,6036100
2017-09-08,178.449997,180.389999,176.250000,176.419998,176.419998,4590800
2017-09-11,178.100006,182.470001,178.029999,181.740005,181.740005,5979400
2017-09-12,182.550003,185.330002,180.639999,185.149994,185.149994,6689600
2017-09-13,184.070007,184.500000,182.550003,183.639999,183.639999,4320300
2017-09-14,183.250000,185.289993,182.070007,182.630005,182.630005,4510700
2017-09-15,182.729996,184.929993,181.429993,182.350006,182.350006,5591700
2017-09-18,183.610001,185.449997,182.729996,184.619995,184.619995,5359600
2017-09-19,184.979996,186.229996,184.169998,185.679993,185.679993,4982100
2017-09-20,186.100006,186.500000,183.199997,185.509995,185.509995,4625000
2017-09-21,185.820007,189.949997,184.509995,188.779999,188.779999,7148100
2017-09-22,188.399994,189.850006,186.389999,187.350006,187.350006,5464300
2017-09-25,186.460007,186.550003,177.699997,178.550003,178.550003,9367200
2017-09-26,180.699997,180.949997,176.550003,179.380005,179.380005,5602500
2017-09-27,181.009995,183.339996,180.699997,181.970001,181.970001,5710500
2017-09-28,181.250000,181.949997,179.360001,180.699997,180.699997,4077000
2017-09-29,180.729996,182.899994,180.649994,181.350006,181.350006,4227900
2017-10-02,182.110001,182.800003,176.580002,177.009995,177.009995,7342000
2017-10-03,177.649994,179.699997,177.550003,179.190002,179.190002,3956900
2017-10-04,181.410004,186.699997,181.250000,184.449997,184.449997,9235900
2017-10-05,185.649994,194.490005,184.490005,194.389999,194.389999,19412700
2017-10-06,194.300003,198.919998,192.050003,198.020004,198.020004,15348400
2017-10-09,199.100006,199.399994,196.559998,196.869995,196.869995,6971700
2017-10-10,197.850006,198.300003,192.100006,195.080002,195.080002,6233800
2017-10-11,195.570007,196.220001,193.809998,194.949997,194.949997,6450200
2017-10-12,196.750000,198.619995,194.710007,195.860001,195.860001,7753300
2017-10-13,199.699997,200.820007,197.190002,199.490005,199.490005,12081300
2017-10-16,201.949997,202.830002,197.860001,202.679993,202.679993,22105400
2017-10-17,200.110001,204.380005,197.770004,199.479996,199.479996,23900100
2017-10-18,199.990005,200.009995,194.250000,195.539993,195.539993,11198900
2017-10-19,193.009995,195.250000,191.160004,195.130005,195.130005,7034600
2017-10-20,195.899994,196.380005,193.770004,194.160004,194.160004,5995600
2017-10-23,194.169998,194.899994,191.029999,192.470001,192.470001,6980000
2017-10-24,192.750000,196.740005,191.399994,196.020004,196.020004,7069100
2017-10-25,195.380005,197.059998,193.009995,193.770004,193.770004,5315300
2017-10-26,194.660004,197.610001,194.080002,195.210007,195.210007,5185800
2017-10-27,197.199997,200.649994,196.220001,199.539993,199.539993,8128600
2017-10-30,199.619995,201.100006,197.070007,198.369995,198.369995,5439600
2017-10-31,198.210007,198.589996,195.220001,196.429993,196.429993,5518600
2017-11-01,197.240005,199.199997,196.000000,198.000000,198.000000,5017400
2017-11-02,197.449997,199.440002,197.089996,199.320007,199.320007,3606300
2017-11-03,199.800003,200.550003,197.990005,200.009995,200.009995,3678800
2017-11-06,200.000000,202.479996,198.089996,200.130005,200.130005,5846600
2017-11-07,200.000000,200.610001,194.800003,195.889999,195.889999,6468000
2017-11-08,196.000000,197.089996,194.740005,196.440002,196.440002,4237400
2017-11-09,194.460007,194.490005,190.809998,193.899994,193.899994,5979900
2017-11-10,191.610001,192.589996,189.500000,192.020004,192.020004,6622200
2017-11-13,191.119995,196.050003,191.000000,195.080002,195.080002,4607000
2017-11-14,193.639999,195.880005,193.000000,195.710007,195.710007,3450500
2017-11-15,194.539993,195.419998,191.529999,192.119995,192.119995,4203100
2017-11-16,194.330002,197.699997,193.750000,195.509995,195.509995,5678400
2017-11-17,195.740005,195.949997,192.649994,193.199997,193.199997,3906300
2017-11-20,193.300003,194.320007,191.899994,194.100006,194.100006,3827500
2017-11-21,195.039993,197.520004,194.970001,196.229996,196.229996,4787300
2017-11-22,196.580002,196.750000,193.630005,196.320007,196.320007,5895400
2017-11-24,196.649994,196.899994,195.330002,195.750000,195.750000,2160500
2017-11-27,195.559998,195.850006,194.000000,195.050003,195.050003,3210100
2017-11-28,195.339996,199.679993,194.009995,199.179993,199.179993,6981100
2017-11-29,198.910004,199.029999,184.320007,188.149994,188.149994,14202700
2017-11-30,190.309998,190.860001,186.679993,187.580002,187.580002,6630100
2017-12-01,186.990005,189.800003,185.000000,186.820007,186.820007,6219500
2017-12-04,189.360001,189.720001,178.380005,184.039993,184.039993,9069800
2017-12-05,183.500000,188.139999,181.190002,184.210007,184.210007,5783700
2017-12-06,183.380005,186.479996,182.880005,185.300003,185.300003,5490100
2017-12-07,185.710007,187.339996,183.220001,185.199997,185.199997,4659500
2017-12-08,186.500000,189.419998,186.300003,188.539993,188.539993,4987300
2017-12-11,187.850006,189.419998,185.910004,186.220001,186.220001,5298600
2017-12-12,186.009995,187.850006,184.820007,185.729996,185.729996,4265900
2017-12-13,186.100006,188.690002,185.410004,187.860001,187.860001,4710000
2017-12-14,187.979996,192.639999,187.199997,189.559998,189.559998,7792800
2017-12-15,189.610001,191.429993,188.009995,190.119995,190.119995,7285600
2017-12-18,191.199997,191.649994,188.899994,190.419998,190.419998,5011000
2017-12-19,190.179993,190.300003,185.750000,187.020004,187.020004,7033000
2017-12-20,187.940002,189.110001,185.259995,188.820007,188.820007,6545400
2017-12-21,189.440002,190.949997,187.580002,188.619995,188.619995,4729800
2017-12-22,188.330002,190.949997,186.800003,189.940002,189.940002,3878900
2017-12-26,189.779999,189.940002,186.399994,187.759995,187.759995,3045700
2017-12-27,187.800003,188.100006,185.220001,186.240005,186.240005,4002100
2017-12-28,187.179993,194.490005,186.850006,192.710007,192.710007,10107400
2017-12-29,192.509995,193.949997,191.220001,191.960007,191.960007,5187600
2018-01-02,196.100006,201.649994,195.419998,201.070007,201.070007,10966900
2018-01-03,202.050003,206.210007,201.500000,205.050003,205.050003,8591400
2018-01-04,206.199997,207.050003,204.000000,205.630005,205.630005,6029600
2018-01-05,207.250000,210.020004,205.589996,209.990005,209.990005,7033200
2018-01-08,210.020004,212.500000,208.440002,212.050003,212.050003,5580200
2018-01-09,212.110001,212.979996,208.589996,209.309998,209.309998,6125900
2018-01-10,207.570007,213.639999,206.910004,212.520004,212.520004,5951500
2018-01-11,214.289993,217.750000,213.350006,217.240005,217.240005,7659500
2018-01-12,217.179993,222.550003,216.000000,221.229996,221.229996,8199400
2018-01-16,224.240005,226.070007,217.199997,221.529999,221.529999,13516100
2018-01-17,221.000000,221.149994,216.320007,217.500000,217.500000,9123100
2018-01-18,220.339996,220.580002,216.550003,220.330002,220.330002,8225300
2018-01-19,222.750000,223.490005,218.500000,220.460007,220.460007,10548600
2018-01-22,222.000000,227.789993,221.199997,227.580002,227.580002,17703300
2018-01-23,255.050003,257.709991,248.020004,250.289993,250.289993,27705300
2018-01-24,250.880005,261.709991,249.309998,261.299988,261.299988,17352400
2018-01-25,263.000000,272.299988,260.230011,269.700012,269.700012,15336400
2018-01-26,271.489990,274.600006,268.760010,274.600006,274.600006,11021800
2018-01-29,274.200012,286.809998,273.920013,284.589996,284.589996,17529700
2018-01-30,277.000000,282.730011,272.700012,278.799988,278.799988,12482900
2018-01-31,281.940002,282.290009,269.579987,270.299988,270.299988,11695100
2018-02-01,266.410004,271.950012,263.380005,265.070007,265.070007,9669000
2018-02-02,263.000000,270.619995,262.709991,267.429993,267.429993,9123600
2018-02-05,262.000000,267.899994,250.029999,254.259995,254.259995,11896100
2018-02-06,247.699997,266.700012,245.000000,265.720001,265.720001,12595800
2018-02-07,266.579987,272.450012,264.329987,264.559998,264.559998,8981500
2018-02-08,267.079987,267.619995,250.000000,250.100006,250.100006,9306700
2018-02-09,253.850006,255.800003,236.110001,249.470001,249.470001,16906900
2018-02-12,252.139999,259.149994,249.000000,257.950012,257.950012,8534900
2018-02-13,257.290009,261.410004,254.699997,258.269989,258.269989,6855200
2018-02-14,260.470001,269.880005,260.329987,266.000000,266.000000,10972000
2018-02-15,270.029999,280.500000,267.630005,280.269989,280.269989,10759700
2018-02-16,278.730011,281.959991,275.690002,278.519989,278.519989,8312400
2018-02-20,277.739990,285.809998,276.609985,278.549988,278.549988,7769000
2018-02-21,282.070007,286.640015,280.010010,281.040009,281.040009,9371100
2018-02-22,283.880005,284.500000,274.450012,278.140015,278.140015,8891500
2018-02-23,281.000000,286.000000,277.809998,285.929993,285.929993,7301800
2018-02-26,288.750000,295.649994,287.010010,294.160004,294.160004,10268600
2018-02-27,294.769989,297.359985,290.589996,290.609985,290.609985,9416500
2018-02-28,293.100006,295.750000,290.779999,291.380005,291.380005,7653500
2018-03-01,292.750000,295.250000,283.829987,290.390015,290.390015,11932100
2018-03-02,284.649994,301.179993,283.230011,301.049988,301.049988,13345300
2018-03-05,302.850006,316.910004,297.600006,315.000000,315.000000,18986100
2018-03-06,319.880005,325.790009,316.500000,325.220001,325.220001,18525800
2018-03-07,320.000000,323.739990,314.549988,321.160004,321.160004,17132200
2018-03-08,322.200012,322.920013,314.130005,317.000000,317.000000,11340100
2018-03-09,321.329987,331.440002,320.230011,331.440002,331.440002,14500200
2018-03-12,333.559998,333.980011,318.600006,321.299988,321.299988,20369200
2018-03-13,323.869995,325.839996,313.279999,315.880005,315.880005,12917200
2018-03-14,318.160004,323.880005,317.700012,321.549988,321.549988,10475100
2018-03-15,323.170013,323.399994,318.140015,321.089996,321.089996,5642900
2018-03-16,321.420013,324.109985,318.369995,318.450012,318.450012,7333700
2018-03-19,315.799988,317.000000,307.339996,313.480011,313.480011,9925200
2018-03-20,313.260010,319.500000,312.799988,317.500000,317.500000,5991900
2018-03-21,316.350006,319.399994,314.510010,316.480011,316.480011,5263900
2018-03-22,313.070007,314.119995,305.660004,306.700012,306.700012,8063300
2018-03-23,307.410004,309.369995,300.359985,300.940002,300.940002,9529900
2018-03-26,309.359985,321.029999,302.000000,320.350006,320.350006,11988300
2018-03-27,322.489990,322.899994,297.000000,300.690002,300.690002,12068600
2018-03-28,298.390015,298.799988,281.609985,285.769989,285.769989,18972900
2018-03-29,287.000000,295.350006,275.899994,295.350006,295.350006,19145500
2018-04-02,291.940002,292.869995,275.049988,280.290009,280.290009,13405800
2018-04-03,285.450012,291.250000,278.010010,283.670013,283.670013,12694900
2018-04-04,273.630005,290.309998,271.220001,288.940002,288.940002,12914000
2018-04-05,293.149994,299.160004,289.109985,293.970001,293.970001,10655200
2018-04-06,289.100006,298.850006,285.649994,288.850006,288.850006,11444800
2018-04-09,291.769989,299.549988,289.119995,289.929993,289.929993,9853600
2018-04-10,297.679993,298.950012,291.690002,298.070007,298.070007,10660500
2018-04-11,302.880005,311.640015,301.820007,303.670013,303.670013,14877400
2018-04-12,309.720001,311.130005,306.750000,309.250000,309.250000,10249400
2018-04-13,317.290009,317.489990,308.230011,311.649994,311.649994,12046600
2018-04-16,315.989990,316.100006,304.000000,307.779999,307.779999,20307900
2018-04-17,329.660004,338.619995,323.769989,336.059998,336.059998,33866500
2018-04-18,336.299988,338.820007,331.100006,334.519989,334.519989,11221100
2018-04-19,332.880005,335.309998,326.769989,332.700012,332.700012,8438800
2018-04-20,332.220001,336.510010,326.000000,327.769989,327.769989,9158700
2018-04-23,329.149994,331.220001,317.079987,318.690002,318.690002,8968000
2018-04-24,319.220001,320.250000,302.309998,307.019989,307.019989,13893200
2018-04-25,306.369995,309.980011,292.619995,305.760010,305.760010,14919700
2018-04-26,310.000000,316.630005,305.579987,313.980011,313.980011,9266700
2018-04-27,316.250000,317.450012,306.500000,311.760010,311.760010,7074400
2018-04-30,311.070007,317.880005,310.119995,312.459991,312.459991,6088800
2018-05-01,310.359985,313.480011,306.690002,313.299988,313.299988,6036600
2018-05-02,311.649994,317.100006,310.399994,313.359985,313.359985,5697100
2018-05-03,312.589996,312.589996,305.730011,311.690002,311.690002,6135800
2018-05-04,308.709991,320.980011,307.670013,320.089996,320.089996,8209500
2018-05-07,321.989990,329.019989,319.339996,326.260010,326.260010,7117800
2018-05-08,325.899994,327.350006,323.049988,326.890015,326.890015,4735700
2018-05-09,328.790009,331.950012,327.510010,330.299988,330.299988,5633400
2018-05-10,331.500000,332.059998,327.339996,329.600006,329.600006,5302300
2018-05-11,329.649994,331.260010,324.869995,326.459991,326.459991,4589700
2018-05-14,327.250000,330.500000,327.040009,328.529999,328.529999,4089800
2018-05-15,325.940002,326.940002,322.429993,326.130005,326.130005,4746100
2018-05-16,326.279999,329.720001,325.140015,328.190002,328.190002,3671700
2018-05-17,327.529999,330.450012,323.170013,325.220001,325.220001,4935700
2018-05-18,324.899994,326.420013,322.799988,324.179993,324.179993,3577700
2018-05-21,327.109985,331.880005,325.450012,331.820007,331.820007,6657300
2018-05-22,334.049988,336.630005,331.149994,331.619995,331.619995,5964400
2018-05-23,329.040009,345.000000,328.089996,344.720001,344.720001,10049100
2018-05-24,344.339996,354.000000,341.119995,349.290009,349.290009,14758600
2018-05-25,349.899994,354.359985,348.829987,351.290009,351.290009,7817400
2018-05-29,351.500000,356.100006,346.709991,349.730011,349.730011,9717900
2018-05-30,352.369995,354.000000,349.260010,353.540009,353.540009,5685500
2018-05-31,353.799988,355.529999,350.209991,351.600006,351.600006,6921700
2018-06-01,353.880005,359.989990,352.820007,359.929993,359.929993,7112300
2018-06-04,362.679993,363.000000,355.510010,361.809998,361.809998,7682000
2018-06-05,363.320007,369.829987,361.410004,365.799988,365.799988,8358000
2018-06-06,367.779999,369.679993,363.329987,367.450012,367.450012,7712300
2018-06-07,368.540009,368.700012,357.799988,361.399994,361.399994,8278000
2018-06-08,358.059998,362.390015,356.250000,360.570007,360.570007,5225700
2018-06-11,361.880005,365.670013,360.910004,361.450012,361.450012,4432400
2018-06-12,363.600006,365.980011,362.000000,363.829987,363.829987,4291000
2018-06-13,367.529999,384.250000,364.109985,379.929993,379.929993,18222800
2018-06-14,384.269989,395.029999,383.250000,392.869995,392.869995,14598300
2018-06-15,390.709991,398.859985,387.510010,391.980011,391.980011,13588100
2018-06-18,387.720001,393.160004,386.500000,390.399994,390.399994,6824800
2018-06-19,389.500000,405.290009,388.500000,404.980011,404.980011,16697100
2018-06-20,415.149994,419.470001,409.600006,416.760010,416.760010,16494600
2018-06-21,421.380005,423.209991,406.369995,415.440002,415.440002,18389900
2018-06-22,419.980011,420.500000,409.649994,411.089996,411.089996,10428600
2018-06-25,404.690002,405.989990,378.750000,384.480011,384.480011,22490900
2018-06-26,393.279999,404.779999,389.049988,399.390015,399.390015,15191200
2018-06-27,407.559998,411.589996,390.000000,390.390015,390.390015,16541400
2018-06-28,395.000000,396.899994,387.100006,395.420013,395.420013,12219900
2018-06-29,399.190002,401.329987,390.549988,391.429993,391.429993,9252500
2018-07-02,385.450012,398.380005,380.000000,398.179993,398.179993,8142500
2018-07-03,399.489990,399.980011,389.500000,390.519989,390.519989,5280300
2018-07-05,393.799988,399.239990,390.859985,398.390015,398.390015,8448900
2018-07-06,397.450012,408.649994,395.519989,408.250000,408.250000,8629600
2018-07-09,415.950012,419.119995,411.100006,418.970001,418.970001,11127500
2018-07-10,417.239990,419.440002,413.079987,415.630005,415.630005,9382900
2018-07-11,411.339996,419.769989,410.600006,418.649994,418.649994,9713900
2018-07-12,415.160004,416.790009,407.799988,413.500000,413.500000,12743300
2018-07-13,409.190002,410.000000,395.079987,395.799988,395.799988,15719000
2018-07-16,398.980011,403.359985,391.750000,400.480011,400.480011,22960000
2018-07-17,346.950012,385.000000,344.000000,379.480011,379.480011,58410400
2018-07-18,381.239990,383.130005,372.359985,375.130005,375.130005,21746300
2018-07-19,371.059998,375.750000,363.000000,364.230011,364.230011,16878700
2018-07-20,364.920013,370.500000,360.140015,361.049988,361.049988,15096700
2018-07-23,359.149994,363.899994,353.600006,362.660004,362.660004,11505200
2018-07-24,366.940002,367.399994,354.559998,357.320007,357.320007,12851500
2018-07-25,357.570007,363.279999,355.649994,362.869995,362.869995,8467800
2018-07-26,358.190002,365.540009,356.630005,363.089996,363.089996,6993700
2018-07-27,366.850006,367.000000,351.649994,355.209991,355.209991,8949500
2018-07-30,351.929993,352.029999,334.019989,334.959991,334.959991,18260700
2018-07-31,331.510010,342.500000,328.000000,337.450012,337.450012,14085400
2018-08-01,335.869995,344.410004,334.019989,338.380005,338.380005,7790500
2018-08-02,337.230011,345.000000,334.709991,344.500000,344.500000,7131300
2018-08-03,347.750000,347.859985,338.480011,343.089996,343.089996,8848400
2018-08-06,342.869995,351.980011,341.739990,350.920013,350.920013,8198100
2018-08-07,353.230011,357.309998,349.010010,351.829987,351.829987,7970900
2018-08-08,352.209991,352.290009,346.609985,347.609985,347.609985,5394700
2018-08-09,347.959991,352.440002,345.820007,349.359985,349.359985,4820300
2018-08-10,346.910004,349.100006,344.420013,345.869995,345.869995,4328400
2018-08-13,339.890015,347.190002,339.070007,341.309998,341.309998,6888900
2018-08-14,342.089996,342.410004,336.250000,337.489990,337.489990,5805200
2018-08-15,334.029999,335.500000,321.000000,326.399994,326.399994,11784500
2018-08-16,329.899994,331.170013,321.209991,322.440002,322.440002,6689700
2018-08-17,319.010010,324.369995,312.959991,316.779999,316.779999,10407900
2018-08-20,314.640015,331.600006,310.929993,327.730011,327.730011,13591100
2018-08-21,331.000000,341.500000,329.700012,338.019989,338.019989,14783200
2018-08-22,338.489990,346.209991,337.410004,344.440002,344.440002,8930700
2018-08-23,348.109985,350.079987,337.649994,339.170013,339.170013,11336400
2018-08-24,346.000000,359.149994,344.540009,358.820007,358.820007,14729100
2018-08-27,367.149994,374.489990,360.000000,364.579987,364.579987,17427300
2018-08-28,367.230011,369.989990,360.380005,368.489990,368.489990,9222600
2018-08-29,367.200012,369.859985,362.910004,368.040009,368.040009,8118700
2018-08-30,365.000000,376.809998,363.540009,370.980011,370.980011,10981000
2018-08-31,370.660004,376.000000,367.079987,367.679993,367.679993,7943400
2018-09-04,366.470001,368.880005,361.260010,363.600006,363.600006,7605200
2018-09-05,360.000000,363.390015,335.829987,341.179993,341.179993,13092800
2018-09-06,347.440002,356.000000,341.989990,346.459991,346.459991,13050200
2018-09-07,342.200012,355.750000,341.250000,348.679993,348.679993,9105800
2018-09-10,352.269989,352.500000,343.079987,348.410004,348.410004,5752200
2018-09-11,344.670013,356.149994,343.899994,355.929993,355.929993,6198100
2018-09-12,359.079987,370.429993,356.239990,369.950012,369.950012,10480800
2018-09-13,371.910004,374.089996,366.839996,368.149994,368.149994,8366100
2018-09-14,368.549988,371.089996,363.459991,364.559998,364.559998,4756400
2018-09-17,364.220001,367.329987,349.570007,350.350006,350.350006,7071900
2018-09-18,353.670013,368.149994,351.559998,367.649994,367.649994,10414000
2018-09-19,373.950012,377.609985,359.170013,366.959991,366.959991,11876800
2018-09-20,370.260010,370.260010,363.170013,365.359985,365.359985,6768100
2018-09-21,366.589996,372.220001,360.739990,361.190002,361.190002,11930600
2018-09-24,359.000000,373.640015,354.329987,369.609985,369.609985,9322500
2018-09-25,370.230011,371.339996,364.489990,369.429993,369.429993,6799800
2018-09-26,373.589996,382.000000,370.880005,377.880005,377.880005,13799700
2018-09-27,379.869995,383.200012,376.000000,380.709991,380.709991,7326200
2018-09-28,379.239990,380.799988,373.730011,374.130005,374.130005,7114900
2018-10-01,375.850006,386.109985,375.589996,381.429993,381.429993,8376600
2018-10-02,384.380005,386.799988,373.829987,377.140015,377.140015,8638700
2018-10-03,378.529999,380.929993,374.880005,377.049988,377.049988,5798600
2018-10-04,375.880005,375.920013,360.399994,363.649994,363.649994,9074400
2018-10-05,359.769989,363.500000,343.000000,351.350006,351.350006,13523000
2018-10-08,345.179993,352.950012,338.109985,349.100006,349.100006,12375500
2018-10-09,348.480011,358.720001,347.089996,355.709991,355.709991,8755000
2018-10-10,353.519989,355.149994,325.390015,325.890015,325.890015,17183100
2018-10-11,324.940002,334.200012,315.809998,321.100006,321.100006,16082100
2018-10-12,339.570007,341.299988,328.899994,339.559998,339.559998,14870800
2018-10-15,337.630005,339.209991,326.929993,333.130005,333.130005,11215000
2018-10-16,337.239990,347.950012,330.559998,346.399994,346.399994,20156400
2018-10-17,378.329987,380.000000,356.500000,364.700012,364.700012,32610900
2018-10-18,360.670013,362.200012,346.049988,346.709991,346.709991,18461000
2018-10-19,351.000000,355.799988,332.200012,332.670013,332.670013,16717200
2018-10-22,333.100006,335.799988,320.339996,329.540009,329.540009,17097200
2018-10-23,318.000000,336.579987,316.769989,333.160004,333.160004,14907300
2018-10-24,332.279999,333.000000,300.730011,301.829987,301.829987,19039300
2018-10-25,307.119995,319.940002,305.250000,312.869995,312.869995,13346900
2018-10-26,300.510010,313.989990,292.299988,299.829987,299.829987,19616000
2018-10-29,305.260010,307.890015,275.399994,284.839996,284.839996,21698800
2018-10-30,275.570007,290.519989,271.209991,285.809998,285.809998,23685700
2018-10-31,297.769989,311.500000,295.049988,301.779999,301.779999,20360300
2018-11-01,304.589996,318.450012,296.670013,317.380005,317.380005,15121500
2018-11-02,318.000000,321.880005,308.329987,309.100006,309.100006,13404600
2018-11-05,311.100006,317.529999,303.739990,315.440002,315.440002,10283000
2018-11-06,314.760010,320.220001,305.299988,310.839996,310.839996,9710400
2018-11-07,312.899994,328.559998,311.000000,327.500000,327.500000,13328300
2018-11-08,328.000000,332.049988,316.609985,317.920013,317.920013,11023900
2018-11-09,311.070007,312.980011,298.010010,303.470001,303.470001,13480800
2018-11-12,300.000000,302.489990,290.630005,294.070007,294.070007,10924800
2018-11-13,295.000000,303.549988,289.100006,294.399994,294.399994,12232200
2018-11-14,300.399994,301.839996,278.299988,286.730011,286.730011,16853600
2018-11-15,285.510010,292.500000,282.160004,290.059998,290.059998,9967100
2018-11-16,287.140015,291.720001,281.000000,286.209991,286.209991,9099500
2018-11-19,283.790009,285.089996,269.149994,270.600006,270.600006,12993800
2018-11-20,254.630005,276.339996,250.000000,266.980011,266.980011,16693800
2018-11-21,274.420013,275.339996,261.510010,262.130005,262.130005,11023000
2018-11-23,260.109985,265.500000,256.839996,258.820007,258.820007,5245100
2018-11-26,260.549988,266.250000,253.800003,261.429993,261.429993,12498600
2018-11-27,259.239990,269.079987,256.140015,266.630005,266.630005,11149500
2018-11-28,271.980011,284.000000,263.339996,282.649994,282.649994,14801300
2018-11-29,282.320007,290.489990,275.500000,288.750000,288.750000,15431500
2018-11-30,288.000000,290.809998,283.059998,286.130005,286.130005,11860100
2018-12-03,293.190002,298.720001,284.579987,290.299988,290.299988,14117400
2018-12-04,288.130005,295.739990,274.720001,275.329987,275.329987,12800600
2018-12-06,268.329987,283.220001,267.140015,282.880005,282.880005,13074300
2018-12-07,282.480011,284.209991,263.380005,265.140015,265.140015,12466700
2018-12-10,264.190002,271.179993,260.609985,269.700012,269.700012,9605600
2018-12-11,274.079987,274.500000,262.760010,265.320007,265.320007,9843200
2018-12-12,267.660004,281.769989,266.480011,274.880005,274.880005,11456700
2018-12-13,277.640015,279.320007,271.850006,276.019989,276.019989,8379300
2018-12-14,271.809998,277.670013,265.000000,266.839996,266.839996,9915300
2018-12-17,266.510010,272.980011,261.079987,262.799988,262.799988,9634700
2018-12-18,263.299988,275.750000,263.290009,270.940002,270.940002,10350100
2018-12-19,269.959991,280.869995,263.769989,266.769989,266.769989,13788400
2018-12-20,264.640015,269.899994,251.880005,260.579987,260.579987,16792900
2018-12-21,263.829987,264.500000,241.289993,246.389999,246.389999,21397600
2018-12-24,242.000000,250.649994,233.679993,233.880005,233.880005,9547600
2018-12-26,233.919998,254.500000,231.229996,253.669998,253.669998,14402700
2018-12-27,250.110001,255.589996,240.100006,255.570007,255.570007,12235200
2018-12-28,257.940002,261.910004,249.800003,256.079987,256.079987,10992800
2018-12-31,260.160004,270.100006,260.000000,267.660004,267.660004,13508900
2019-01-02,259.279999,269.750000,256.579987,267.660004,267.660004,11679500
2019-01-03,270.200012,275.790009,264.429993,271.200012,271.200012,14969600
2019-01-04,281.880005,297.799988,278.540009,297.570007,297.570007,19330100
2019-01-07,302.100006,316.799988,301.649994,315.339996,315.339996,18620100
2019-01-08,319.980011,320.589996,308.010010,320.269989,320.269989,15359200
2019-01-09,317.709991,323.350006,313.500000,319.959991,319.959991,13343200
2019-01-10,314.570007,325.369995,312.500000,324.660004,324.660004,13472500
2019-01-11,330.959991,341.089996,328.519989,337.589996,337.589996,19500400
2019-01-14,334.239990,335.480011,329.130005,332.940002,332.940002,10499600
2019-01-15,349.600006,357.220001,347.000000,354.640015,354.640015,21181200
2019-01-16,354.000000,358.850006,348.109985,351.390015,351.390015,15385500
2019-01-17,349.500000,355.790009,346.410004,353.190002,353.190002,18871200
2019-01-18,351.970001,353.000000,336.730011,339.100006,339.100006,26621000
2019-01-22,334.890015,336.880005,321.029999,325.160004,325.160004,17941400
2019-01-23,328.250000,331.750000,318.600006,321.989990,321.989990,13480100
2019-01-24,320.600006,331.799988,319.000000,326.670013,326.670013,11131600
2019-01-25,328.720001,340.000000,328.510010,338.049988,338.049988,11152900
2019-01-28,334.700012,336.299988,328.880005,335.660004,335.660004,8652100
2019-01-29,335.869995,338.220001,328.149994,328.899994,328.899994,7655200
2019-01-30,332.750000,341.779999,330.799988,340.660004,340.660004,9234500
2019-01-31,339.679993,345.989990,338.089996,339.500000,339.500000,8535500
2019-02-01,337.179993,346.839996,336.500000,339.850006,339.850006,9827800
2019-02-04,342.600006,352.000000,341.299988,351.339996,351.339996,9051400
2019-02-05,353.200012,360.000000,352.899994,355.809998,355.809998,9046600
2019-02-06,357.000000,357.040009,347.190002,352.190002,352.190002,6717700
2019-02-07,347.899994,348.750000,339.019989,344.709991,344.709991,7864500
2019-02-08,338.000000,348.000000,338.000000,347.570007,347.570007,7561400
2019-02-11,350.000000,352.869995,344.809998,345.730011,345.730011,5454900
2019-02-12,348.089996,360.000000,346.519989,359.970001,359.970001,10429400
2019-02-13,357.299988,359.600006,350.279999,351.769989,351.769989,10559100
2019-02-14,351.750000,360.450012,348.329987,359.070007,359.070007,9295300
2019-02-15,358.470001,364.399994,355.500000,356.869995,356.869995,9230000
2019-02-19,355.799988,365.000000,355.320007,361.920013,361.920013,7396600
2019-02-20,364.850006,366.709991,356.700012,359.910004,359.910004,8110700
2019-02-21,360.029999,362.850006,353.880005,356.970001,356.970001,6227900
2019-02-22,360.339996,366.130005,360.049988,363.019989,363.019989,7088200
2019-02-25,367.010010,371.489990,363.790009,363.910004,363.910004,7569300
2019-02-26,362.980011,365.700012,359.329987,364.970001,364.970001,4944600
2019-02-27,363.500000,368.029999,359.799988,362.869995,362.869995,5629900
2019-02-28,362.470001,366.390015,357.709991,358.100006,358.100006,6186800
2019-03-01,362.260010,362.869995,354.690002,357.320007,357.320007,5526500
2019-03-04,359.720001,362.250000,348.040009,351.040009,351.040009,7487000
2019-03-05,351.459991,356.170013,348.250000,354.299988,354.299988,5937800
2019-03-06,353.600006,359.880005,351.700012,359.609985,359.609985,6211900
2019-03-07,360.160004,362.859985,350.500000,352.600006,352.600006,6151300
2019-03-08,345.750000,349.920013,342.470001,349.600006,349.600006,6898800
2019-03-11,352.000000,358.980011,350.029999,358.859985,358.859985,5387300
2019-03-12,359.369995,360.130005,353.799988,356.269989,356.269989,5164600
2019-03-13,355.809998,362.480011,352.769989,361.209991,361.209991,6444100
2019-03-14,360.500000,363.839996,358.100006,358.820007,358.820007,5271400
2019-03-15,361.019989,364.000000,358.890015,361.459991,361.459991,8444500
2019-03-18,362.470001,370.970001,361.859985,363.440002,363.440002,7194700
2019-03-19,366.399994,366.959991,356.799988,358.779999,358.779999,7541400
2019-03-20,358.910004,375.899994,357.010010,375.220001,375.220001,10917200
2019-03-21,374.000000,379.000000,370.609985,377.869995,377.869995,8544000
2019-03-22,375.950012,376.429993,360.040009,361.010010,361.010010,8661300
2019-03-25,359.000000,367.040009,357.440002,366.230011,366.230011,8473800
2019-03-26,367.869995,368.380005,358.019989,359.970001,359.970001,7666500
2019-03-27,361.000000,362.470001,350.369995,353.369995,353.369995,7852400
2019-03-28,354.489990,355.940002,349.200012,354.609985,354.609985,4361000
2019-03-29,357.160004,358.250000,353.709991,356.559998,356.559998,4705600
2019-04-01,359.000000,368.329987,358.510010,366.959991,366.959991,7036100
2019-04-02,366.250000,368.420013,362.220001,367.720001,367.720001,5158700
2019-04-03,369.260010,373.410004,366.190002,369.750000,369.750000,5368900
2019-04-04,370.070007,372.049988,362.399994,367.880005,367.880005,4627300
2019-04-05,369.000000,369.799988,364.660004,365.489990,365.489990,3905500
2019-04-08,365.109985,365.940002,359.929993,361.410004,361.410004,4653800
2019-04-09,360.540009,366.739990,359.000000,364.709991,364.709991,5439200
2019-04-10,365.790009,368.850006,362.250000,363.920013,363.920013,4545600
2019-04-11,365.000000,370.119995,360.809998,367.649994,367.649994,6526900
2019-04-12,360.690002,361.750000,349.359985,351.140015,351.140015,15646200
2019-04-15,350.709991,352.209991,342.269989,348.869995,348.869995,8842300
2019-04-16,355.000000,364.480011,352.720001,359.459991,359.459991,18740200
2019-04-17,365.049988,368.760010,350.600006,354.739990,354.739990,18054100
2019-04-18,355.000000,360.410004,351.640015,360.350006,360.350006,8353200
2019-04-22,359.700012,377.690002,359.000000,377.339996,377.339996,11980500
2019-04-23,375.450012,384.799988,374.709991,381.890015,381.890015,10089800
2019-04-24,381.070007,381.899994,373.269989,374.230011,374.230011,6541900
2019-04-25,374.489990,374.760010,365.700012,368.329987,368.329987,6255500
2019-04-26,368.350006,375.140015,366.239990,374.850006,374.850006,5621900
2019-04-29,373.679993,374.579987,369.119995,371.829987,371.829987,3821700
2019-04-30,369.559998,374.500000,368.350006,370.540009,370.540009,3870100
2019-05-01,374.000000,385.989990,373.170013,378.809998,378.809998,9257300
2019-05-02,378.000000,383.500000,374.510010,379.059998,379.059998,5398200
2019-05-03,381.529999,385.029999,378.269989,385.029999,385.029999,5130300
2019-05-06,377.690002,381.350006,376.000000,378.670013,378.670013,5793100
2019-05-07,377.000000,379.910004,365.809998,370.459991,370.459991,6974900
2019-05-08,367.920013,369.000000,361.359985,364.369995,364.369995,6572000
2019-05-09,360.899994,364.200012,352.750000,362.750000,362.750000,5882600
2019-05-10,361.619995,365.260010,353.059998,361.040009,361.040009,5657100
2019-05-13,352.290009,354.260010,343.100006,345.260010,345.260010,8026700
2019-05-14,348.709991,349.950012,342.500000,345.609985,345.609985,5353000
2019-05-15,343.339996,356.500000,341.390015,354.989990,354.989990,6340100
2019-05-16,356.369995,364.000000,353.940002,359.309998,359.309998,6441500
2019-05-17,356.390015,359.619995,353.790009,354.450012,354.450012,4725400
2019-05-20,351.230011,352.420013,345.399994,348.109985,348.109985,4621500
2019-05-21,350.950012,356.429993,349.929993,354.269989,354.269989,4026400
2019-05-22,358.010010,370.459991,357.299988,359.730011,359.730011,6229400
2019-05-23,355.500000,357.420013,347.700012,352.209991,352.209991,5630400
2019-05-24,355.410004,359.440002,353.790009,354.390015,354.390015,3831000
2019-05-28,354.390015,361.200012,353.649994,355.059998,355.059998,4717100
2019-05-29,353.600006,353.850006,345.899994,349.190002,349.190002,5658900
2019-05-30,350.549988,354.209991,348.299988,351.850006,351.850006,4008000
2019-05-31,347.220001,349.339996,342.920013,343.279999,343.279999,5023400
2019-06-03,343.559998,347.660004,332.649994,336.630005,336.630005,7849600
2019-06-04,345.000000,353.609985,343.250000,353.399994,353.399994,7891600
2019-06-05,354.380005,357.880005,348.709991,355.730011,355.730011,5020100
2019-06-06,354.839996,358.209991,352.089996,357.130005,357.130005,3710000
2019-06-07,357.390015,365.149994,355.690002,360.869995,360.869995,4777300
2019-06-10,363.649994,367.100006,349.290009,352.010010,352.010010,7810300
2019-06-11,355.000000,357.579987,348.500000,351.269989,351.269989,5396700
2019-06-12,351.820007,353.609985,343.230011,345.559998,345.559998,4584700
2019-06-13,347.230011,348.500000,339.250000,343.429993,343.429993,6209300
2019-06-14,341.630005,343.399994,336.160004,339.730011,339.730011,5019000
2019-06-17,342.690002,351.769989,342.059998,350.619995,350.619995,5358200
2019-06-18,355.570007,361.500000,353.750000,357.119995,357.119995,5428500
2019-06-19,361.720001,364.739990,356.119995,363.519989,363.519989,5667200
2019-06-20,365.910004,370.119995,361.220001,365.209991,365.209991,5899500
2019-06-21,365.000000,371.450012,365.000000,369.209991,369.209991,7448400
2019-06-24,370.269989,375.000000,370.200012,371.040009,371.040009,4830200
2019-06-25,370.750000,371.000000,358.290009,360.299988,360.299988,5750400
2019-06-26,361.600006,366.790009,361.600006,362.200012,362.200012,3669700
2019-06-27,363.200012,370.850006,363.200012,370.019989,370.019989,4138600
2019-06-28,370.260010,371.540009,364.869995,367.320007,367.320007,4592700
2019-07-01,373.500000,376.660004,372.000000,374.600006,374.600006,4992600
2019-07-02,374.890015,376.000000,370.309998,375.429993,375.429993,3625000
2019-07-03,376.690002,381.989990,375.839996,381.720001,381.720001,3799000
2019-07-05,378.290009,381.399994,375.559998,380.549988,380.549988,3732200
2019-07-08,378.190002,378.250000,375.359985,376.160004,376.160004,3113400
2019-07-09,379.059998,384.760010,377.500000,379.929993,379.929993,6932800
2019-07-10,382.769989,384.339996,362.679993,381.000000,381.000000,5878800
2019-07-11,381.100006,384.540009,378.799988,379.500000,379.500000,4336300
2019-07-12,378.679993,379.739990,372.790009,373.250000,373.250000,6636900
2019-07-15,372.940002,373.679993,362.299988,366.600006,366.600006,7944700
2019-07-16,370.089996,371.339996,364.920013,365.989990,365.989990,5863200
2019-07-17,366.250000,366.500000,361.750000,362.440002,362.440002,13639500
2019-07-18,323.760010,329.850006,320.299988,325.209991,325.209991,31287100
2019-07-19,323.399994,325.850006,314.230011,315.100006,315.100006,16302500
2019-07-22,312.000000,314.540009,305.809998,310.619995,310.619995,17718000
2019-07-23,311.440002,313.500000,306.000000,307.299988,307.299988,9171100
2019-07-24,310.510010,319.989990,307.250000,317.940002,317.940002,11961800
2019-07-25,318.859985,327.690002,316.299988,326.459991,326.459991,10798500
2019-07-26,328.790009,336.000000,327.500000,335.779999,335.779999,10847500
2019-07-29,335.980011,336.399994,328.769989,332.700012,332.700012,5782800
2019-07-30,329.200012,329.649994,323.230011,325.929993,325.929993,6029300
2019-07-31,325.160004,331.769989,318.529999,322.989990,322.989990,6259500
2019-08-01,324.250000,328.579987,318.739990,319.500000,319.500000,6563200
2019-08-02,317.489990,319.410004,311.799988,318.829987,318.829987,6280300
2019-08-05,310.959991,313.420013,304.679993,307.630005,307.630005,8692500
2019-08-06,310.579987,311.880005,305.299988,310.100006,310.100006,6179100
2019-08-07,302.559998,305.000000,296.809998,304.290009,304.290009,9322400
2019-08-08,311.029999,316.359985,306.630005,315.899994,315.899994,5905900
2019-08-09,313.739990,316.640015,305.679993,308.929993,308.929993,5349100
2019-08-12,305.459991,312.890015,303.239990,310.829987,310.829987,6531700
2019-08-13,309.769989,316.429993,308.160004,312.279999,312.279999,5289400
2019-08-14,308.010010,308.410004,298.010010,299.109985,299.109985,7355800
2019-08-15,299.500000,300.630005,288.000000,295.760010,295.760010,9629200
2019-08-16,298.859985,303.549988,296.269989,302.799988,302.799988,6905800
2019-08-19,306.250000,311.750000,304.750000,309.380005,309.380005,4942200
2019-08-20,304.570007,305.000000,297.679993,298.989990,298.989990,7349900
2019-08-21,301.609985,302.880005,296.200012,297.809998,297.809998,5685400
2019-08-22,298.649994,300.329987,293.149994,296.929993,296.929993,4974200
2019-08-23,295.000000,299.010010,290.320007,291.440002,291.440002,6324900
2019-08-26,295.239990,296.950012,292.500000,294.980011,294.980011,4695700
2019-08-27,294.540009,296.769989,287.200012,291.029999,291.029999,6309400
2019-08-28,289.470001,292.820007,287.750000,291.769989,291.769989,3955700
2019-08-29,295.000000,299.929993,294.989990,296.779999,296.779999,4388500
2019-08-30,298.779999,298.940002,290.850006,293.750000,293.750000,4446400
2019-09-03,290.820007,293.899994,288.059998,289.290009,289.290009,3682800
2019-09-04,291.250000,292.380005,286.510010,291.519989,291.519989,4652500
2019-09-05,285.320007,293.970001,282.790009,293.250000,293.250000,8966800
2019-09-06,293.350006,293.350006,287.029999,290.170013,290.170013,5166600
2019-09-09,294.809998,301.549988,290.600006,294.339996,294.339996,8232700
2019-09-10,291.160004,297.170013,282.660004,287.989990,287.989990,12320200
2019-09-11,285.700012,292.649994,284.609985,288.269989,288.269989,7405900
2019-09-12,288.100006,292.730011,286.600006,288.859985,288.859985,5010900
2019-09-13,290.609985,296.619995,290.040009,294.149994,294.149994,6583100
2019-09-16,294.230011,297.429993,289.779999,294.290009,294.290009,5307400
2019-09-17,294.500000,299.149994,291.790009,298.600006,298.600006,4777100
2019-09-18,294.989990,296.049988,287.450012,291.559998,291.559998,7811100
2019-09-19,291.559998,293.809998,283.399994,286.600006,286.600006,8461300
2019-09-20,280.260010,282.500000,266.000000,270.750000,270.750000,23832800
2019-09-23,268.350006,273.390015,261.890015,265.920013,265.920013,13478600
2019-09-24,262.500000,265.000000,252.279999,254.589996,254.589996,16338200
2019-09-25,255.710007,266.600006,253.699997,264.750000,264.750000,11643800
2019-09-26,266.420013,268.049988,260.200012,263.309998,263.309998,7684000
2019-09-27,266.179993,267.440002,260.390015,263.079987,263.079987,7328300
2019-09-30,264.000000,268.880005,262.779999,267.619995,267.619995,6727200
2019-10-01,267.350006,272.200012,264.029999,269.579987,269.579987,8650300
2019-10-02,263.609985,269.350006,262.190002,268.029999,268.029999,7659100
2019-10-03,267.779999,268.839996,257.010010,268.149994,268.149994,8951000
2019-10-04,268.200012,275.480011,266.470001,272.790009,272.790009,9890400
2019-10-07,271.989990,276.679993,271.279999,274.459991,274.459991,6525600
2019-10-08,273.029999,275.529999,270.640015,270.720001,270.720001,6276400
2019-10-09,270.019989,271.000000,264.570007,267.529999,267.529999,6794400
2019-10-10,265.970001,280.529999,265.029999,280.480011,280.480011,10809100
2019-10-11,284.799988,287.869995,282.339996,282.929993,282.929993,8786100
2019-10-14,283.929993,286.929993,282.000000,285.529999,285.529999,5513200
2019-10-15,283.820007,285.869995,279.399994,284.250000,284.250000,7685600
2019-10-16,283.119995,288.170013,280.739990,286.279999,286.279999,16175900
2019-10-17,304.489990,308.750000,288.299988,293.350006,293.350006,38258900
2019-10-18,289.359985,290.899994,273.359985,275.299988,275.299988,23429900
2019-10-21,272.890015,279.940002,269.000000,278.049988,278.049988,12599200
2019-10-22,271.160004,275.410004,265.799988,266.690002,266.690002,11802400
2019-10-23,268.059998,273.920013,266.630005,271.269989,271.269989,7133500
2019-10-24,271.809998,274.019989,268.799988,271.500000,271.500000,4827400
2019-10-25,270.679993,277.769989,270.179993,276.820007,276.820007,4747800
2019-10-28,278.049988,285.750000,277.350006,281.859985,281.859985,6248400
2019-10-29,281.869995,284.410004,277.549988,281.209991,281.209991,4356200
2019-10-30,284.339996,293.489990,283.000000,291.450012,291.450012,9345600
2019-10-31,291.000000,291.450012,284.779999,287.410004,287.410004,5090000
2019-11-01,288.700012,289.119995,283.019989,286.809998,286.809998,5594300
2019-11-04,288.000000,295.390015,287.160004,292.859985,292.859985,5566200
2019-11-05,289.989990,291.190002,286.309998,288.029999,288.029999,4062400
2019-11-06,288.190002,290.559998,285.839996,288.589996,288.589996,3438300
2019-11-07,290.700012,298.190002,288.269989,289.570007,289.570007,5928500
2019-11-08,288.730011,293.989990,287.510010,291.570007,291.570007,4509000
2019-11-11,289.160004,296.359985,288.500000,294.179993,294.179993,3944300
2019-11-12,295.320007,295.350006,288.700012,292.010010,292.010010,5772800
2019-11-13,291.029999,293.410004,281.140015,283.109985,283.109985,9158900
2019-11-14,283.250000,290.630005,283.220001,289.619995,289.619995,6529000
2019-11-15,290.589996,295.820007,287.570007,295.029999,295.029999,6333800
2019-11-18,296.000000,304.989990,293.279999,302.570007,302.570007,8616600
2019-11-19,304.010010,305.670013,298.519989,302.600006,302.600006,5918000
2019-11-20,301.010010,308.250000,301.000000,305.160004,305.160004,5111800
2019-11-21,306.000000,312.690002,304.260010,311.690002,311.690002,7488400
2019-11-22,309.100006,311.399994,304.410004,310.480011,310.480011,5970100
2019-11-25,308.829987,315.730011,305.250000,315.549988,315.549988,7873900
2019-11-26,315.000000,316.500000,311.690002,312.489990,312.489990,5321000
2019-11-27,313.929993,316.820007,312.750000,315.929993,315.929993,4096900
2019-11-29,315.779999,316.619995,313.339996,314.660004,314.660004,2411700
2019-12-02,314.390015,314.390015,303.750000,309.989990,309.989990,6218800
2019-12-03,302.220001,307.359985,301.880005,306.160004,306.160004,4992800
2019-12-04,308.429993,308.429993,303.269989,304.320007,304.320007,3512100
2019-12-05,305.269989,306.480011,298.809998,302.859985,302.859985,4615500
2019-12-06,304.700012,307.850006,302.600006,307.350006,307.350006,4457800
2019-12-09,307.350006,311.489990,302.440002,302.500000,302.500000,5748400
2019-12-10,296.119995,298.940002,292.019989,293.119995,293.119995,10476100
2019-12-11,294.489990,299.429993,294.200012,298.929993,298.929993,5589800
2019-12-12,295.670013,299.170013,295.059998,298.440002,298.440002,4766600
2019-12-13,298.500000,301.799988,297.250000,298.500000,298.500000,3879700
2019-12-16,300.850006,305.709991,298.630005,304.209991,304.209991,4658900
2019-12-17,307.359985,316.799988,306.600006,315.480011,315.480011,10427100
2019-12-18,316.260010,325.359985,315.600006,320.799988,320.799988,11207400
2019-12-19,324.500000,332.829987,324.179993,332.220001,332.220001,9822300
2019-12-20,335.000000,338.000000,330.600006,336.899994,336.899994,9914900
2019-12-23,337.760010,337.950012,331.019989,333.100006,333.100006,5765300
2019-12-24,334.010010,335.700012,331.600006,333.200012,333.200012,2019300
2019-12-26,334.600006,336.459991,332.010010,332.630005,332.630005,3589900
2019-12-27,332.959991,333.820007,326.010010,329.089996,329.089996,5036100
2019-12-30,329.079987,329.190002,322.859985,323.309998,323.309998,4311500
2019-12-31,322.000000,324.920013,321.089996,323.570007,323.570007,3713300
2020-01-02,326.100006,329.980011,324.779999,329.809998,329.809998,4485800
2020-01-03,326.779999,329.859985,325.529999,325.899994,325.899994,3806900
2020-01-06,323.119995,336.359985,321.200012,335.829987,335.829987,5663100
2020-01-07,336.470001,336.700012,330.299988,330.750000,330.750000,4703200
2020-01-08,331.489990,342.700012,331.049988,339.260010,339.260010,7104500
2020-01-09,342.000000,343.420013,334.609985,335.660004,335.660004,4709300
2020-01-10,337.130005,338.500000,327.269989,329.049988,329.049988,4718300
2020-01-13,331.799988,340.850006,331.510010,338.920013,338.920013,6290000
2020-01-14,344.399994,345.380005,335.519989,338.690002,338.690002,7199400
2020-01-15,338.679993,343.170013,336.600006,339.070007,339.070007,5158000
2020-01-16,343.500000,343.559998,335.850006,338.619995,338.619995,5016000
2020-01-17,341.000000,341.570007,337.380005,339.670013,339.670013,6066500
2020-01-21,340.000000,341.000000,332.589996,338.109985,338.109985,14350300
2020-01-22,332.549988,336.299988,323.600006,326.000000,326.000000,21730000
2020-01-23,326.040009,349.880005,325.010010,349.600006,349.600006,18200300
2020-01-24,348.459991,359.850006,345.880005,353.160004,353.160004,17939700
2020-01-27,345.950012,351.899994,341.019989,342.880005,342.880005,7709500
2020-01-28,345.880005,352.399994,342.779999,348.519989,348.519989,6821600
2020-01-29,349.000000,349.399994,338.549988,343.160004,343.160004,7643500
2020-01-30,341.100006,348.200012,339.250000,347.739990,347.739990,5328100
2020-01-31,347.390015,347.390015,340.980011,345.089996,345.089996,5230000
2020-02-03,347.239990,359.630005,346.279999,358.000000,358.000000,6670600
2020-02-04,361.000000,369.570007,356.100006,369.010010,369.010010,7161500
2020-02-05,375.130005,375.250000,362.299988,369.670013,369.670013,6437000
2020-02-06,369.600006,371.549988,362.510010,366.950012,366.950012,3920400
2020-02-07,365.040009,371.799988,363.570007,366.769989,366.769989,4385200
2020-02-10,365.000000,374.799988,362.519989,371.070007,371.070007,5294100
2020-02-11,373.750000,378.109985,369.720001,373.690002,373.690002,4772900
2020-02-12,377.179993,380.619995,375.880005,380.010010,380.010010,4624800
2020-02-13,376.959991,385.369995,376.510010,381.399994,381.399994,4485400
2020-02-14,381.470001,385.149994,379.429993,380.399994,380.399994,3736300
2020-02-18,379.299988,389.540009,379.190002,387.779999,387.779999,5173900
2020-02-19,388.119995,392.950012,384.899994,386.190002,386.190002,4896400
2020-02-20,386.559998,389.700012,376.679993,386.000000,386.000000,4079400
2020-02-21,385.329987,387.320007,377.899994,380.070007,380.070007,3930100
2020-02-24,364.760010,372.820007,361.000000,368.700012,368.700012,6936400
2020-02-25,372.000000,375.649994,357.720001,360.089996,360.089996,6481200
2020-02-26,366.309998,382.000000,365.000000,379.239990,379.239990,8934100
2020-02-27,371.459991,391.559998,370.600006,371.709991,371.709991,10967700
2020-02-28,364.209991,376.769989,356.799988,369.029999,369.029999,11168600
2020-03-02,373.109985,381.359985,364.500000,381.049988,381.049988,6997900
2020-03-03,381.029999,393.519989,367.399994,368.769989,368.769989,8364600
2020-03-04,377.769989,384.010010,370.510010,383.790009,383.790009,5487300
2020-03-05,381.000000,391.399994,368.640015,372.779999,372.779999,8747000
2020-03-06,367.700012,371.309998,356.850006,368.970001,368.970001,8147200
2020-03-09,343.859985,357.470001,341.720001,346.489990,346.489990,7405500
2020-03-10,356.429993,364.540009,347.850006,364.130005,364.130005,7604400
2020-03-11,358.920013,362.980011,344.790009,349.920013,349.920013,6036000
2020-03-12,326.500000,335.720001,307.320007,315.250000,315.250000,12071600
2020-03-13,330.510010,336.420013,307.390015,336.299988,336.299988,9458200
2020-03-16,306.630005,334.350006,294.750000,298.839996,298.839996,10559900
2020-03-17,306.190002,322.899994,290.250000,319.750000,319.750000,10013900
2020-03-18,302.399994,331.579987,300.000000,315.470001,315.470001,12593600
2020-03-19,324.329987,348.510010,316.820007,332.029999,332.029999,10616000
2020-03-20,342.309998,350.489990,332.000000,332.829987,332.829987,10853800
2020-03-23,347.890015,366.109985,340.880005,360.269989,360.269989,13449400
2020-03-24,369.989990,372.929993,353.029999,357.320007,357.320007,11638700
2020-03-25,361.019989,362.000000,339.170013,342.390015,342.390015,8767200
2020-03-26,344.000000,363.839996,341.730011,362.989990,362.989990,7229600
2020-03-27,359.089996,368.559998,353.000000,357.119995,357.119995,7948800
2020-03-30,363.000000,377.799988,361.170013,370.959991,370.959991,8622000
2020-03-31,367.929993,383.010010,366.440002,375.500000,375.500000,9366500
2020-04-01,376.049988,380.230011,361.019989,364.079987,364.079987,6672500
2020-04-02,364.079987,370.989990,360.059998,370.079987,370.079987,4592500
2020-04-03,367.470001,370.899994,357.510010,361.760010,361.760010,4860800
2020-04-06,365.220001,380.290009,361.709991,379.959991,379.959991,8183900
2020-04-07,380.000000,381.329987,369.339996,372.279999,372.279999,7046400
2020-04-08,374.010010,378.390015,368.309998,371.119995,371.119995,6908900
2020-04-09,371.059998,372.100006,363.029999,370.720001,370.720001,7711300
2020-04-13,371.309998,400.510010,367.700012,396.720001,396.720001,11692900
2020-04-14,397.500000,417.820007,394.850006,413.549988,413.549988,11581000
2020-04-15,413.000000,434.980011,412.250000,426.750000,426.750000,13561200
2020-04-16,437.000000,449.519989,431.609985,439.170013,439.170013,16128700
2020-04-17,431.000000,432.000000,414.700012,422.959991,422.959991,12616300
2020-04-20,435.170013,444.489990,430.559998,437.489990,437.489990,12655800
2020-04-21,444.769989,447.000000,425.600006,433.829987,433.829987,23177600
2020-04-22,429.730011,433.000000,413.000000,421.420013,421.420013,21084800
2020-04-23,419.260010,438.410004,419.260010,426.700012,426.700012,13952300
2020-04-24,425.000000,427.170013,415.880005,424.989990,424.989990,8658900
2020-04-27,425.000000,429.000000,420.839996,421.380005,421.380005,6277500
2020-04-28,419.989990,421.000000,402.910004,403.829987,403.829987,10101200
2020-04-29,399.529999,415.859985,393.600006,411.890015,411.890015,9693100
2020-04-30,410.309998,424.440002,408.000000,419.850006,419.850006,7954000
2020-05-01,415.100006,427.970001,411.730011,415.269989,415.269989,8299900
2020-05-04,417.779999,428.540009,414.869995,428.149994,428.149994,7799100
2020-05-05,427.559998,431.000000,421.559998,424.679993,424.679993,6286300
2020-05-06,429.299988,439.769989,426.390015,434.260010,434.260010,6660700
2020-05-07,436.890015,438.880005,430.660004,436.529999,436.529999,5641900
2020-05-08,434.140015,442.000000,433.640015,435.549988,435.549988,5049300
2020-05-11,436.329987,444.890015,435.559998,440.519989,440.519989,5486000
2020-05-12,442.000000,444.170013,431.359985,431.820007,431.820007,4598200
2020-05-13,435.690002,447.000000,427.269989,438.269989,438.269989,7014600
2020-05-14,444.899994,452.380005,432.820007,441.950012,441.950012,9007500
2020-05-15,440.700012,455.000000,437.510010,454.190002,454.190002,7244000
2020-05-18,451.160004,456.359985,443.350006,452.579987,452.579987,7773500
2020-05-19,453.399994,458.970001,450.470001,451.040009,451.040009,4810500
2020-05-20,454.250000,455.809998,444.000000,447.670013,447.670013,5607300
2020-05-21,448.559998,448.959991,430.250000,436.250000,436.250000,9117300
2020-05-22,437.000000,439.089996,427.179993,429.320007,429.320007,5422300
2020-05-26,427.769989,428.500000,413.140015,414.769989,414.769989,7881100
2020-05-27,410.380005,420.019989,397.859985,419.890015,419.890015,10446300
2020-05-28,417.239990,422.369995,411.500000,413.440002,413.440002,5655100
2020-05-29,417.459991,420.299988,411.850006,419.730011,419.730011,5254900
2020-06-01,418.829987,426.720001,415.980011,425.920013,425.920013,3743700
2020-06-02,425.869995,427.589996,419.459991,427.309998,427.309998,3494800
2020-06-03,426.950012,427.100006,418.049988,421.970001,421.970001,4316000
2020-06-04,422.390015,428.709991,410.029999,414.329987,414.329987,5410500
2020-06-05,407.290009,420.239990,404.250000,419.600006,419.600006,5099600
2020-06-08,416.000000,420.799988,406.500000,419.489990,419.489990,5851500
2020-06-09,421.649994,434.730011,420.309998,434.049988,434.049988,6797000
2020-06-10,436.000000,439.690002,430.549988,434.480011,434.480011,4896900
2020-06-11,428.200012,445.570007,424.160004,425.559998,425.559998,7462900
2020-06-12,429.000000,434.059998,412.450012,418.070007,418.070007,6461100
2020-06-15,421.399994,426.489990,415.420013,425.500000,425.500000,4467900
2020-06-16,425.760010,437.959991,425.179993,436.130005,436.130005,5507900
2020-06-17,441.820007,450.459991,439.220001,447.769989,447.769989,6529600
2020-06-18,448.730011,452.760010,442.799988,449.869995,449.869995,4277600
2020-06-19,449.119995,453.970001,445.600006,453.720001,453.720001,5934500
2020-06-22,455.010010,468.589996,454.209991,468.040009,468.040009,6272100
2020-06-23,466.500000,474.010010,464.500000,466.260010,466.260010,5948400
2020-06-24,468.540009,472.359985,454.000000,457.850006,457.850006,4826200
2020-06-25,458.859985,467.010010,454.000000,465.910004,465.910004,4134500
2020-06-26,466.390015,468.029999,442.239990,443.399994,443.399994,6804700
2020-06-29,445.230011,447.670013,432.140015,447.239990,447.239990,4844000
2020-06-30,450.019989,457.589996,447.000000,455.040009,455.040009,4198500
2020-07-01,454.000000,488.230011,454.000000,485.640015,485.640015,9705900
2020-07-02,485.640015,492.279999,475.529999,476.890015,476.890015,6351500
2020-07-06,480.769989,499.500000,479.799988,493.809998,493.809998,7839000
2020-07-07,497.309998,504.820007,490.829987,493.160004,493.160004,5669900
2020-07-08,498.579987,505.100006,493.809998,502.779999,502.779999,5691700
2020-07-09,508.399994,510.000000,495.779999,507.760010,507.760010,5840500
2020-07-10,519.729980,555.880005,511.279999,548.729980,548.729980,21605600
2020-07-13,567.979980,575.369995,520.960022,525.500000,525.500000,18399000
2020-07-14,517.080017,525.500000,490.489990,524.880005,524.880005,15083300
2020-07-15,516.299988,529.000000,510.179993,523.260010,523.260010,10066700
2020-07-16,526.479980,535.539978,504.359985,527.390015,527.390015,24499000
2020-07-17,494.869995,503.589996,484.140015,492.989990,492.989990,24991400
2020-07-20,489.140015,504.500000,484.200012,502.410004,502.410004,11940300
2020-07-21,506.000000,506.220001,488.609985,490.100006,490.100006,9113700
2020-07-22,492.190002,497.200012,487.200012,489.820007,489.820007,6954100
2020-07-23,491.130005,491.899994,472.019989,477.579987,477.579987,7722000
2020-07-24,468.769989,487.170013,467.540009,480.450012,480.450012,7746200
2020-07-27,484.510010,496.920013,482.309998,495.649994,495.649994,7863100
2020-07-28,496.019989,497.790009,487.760010,488.510010,488.510010,5986700
2020-07-29,492.250000,494.920013,484.130005,484.480011,484.480011,6611800
2020-07-30,480.709991,488.350006,477.510010,485.799988,485.799988,6608600
2020-07-31,488.290009,494.799988,484.500000,488.880005,488.880005,5916300
2020-08-03,490.859985,503.089996,490.230011,498.619995,498.619995,5873100
2020-08-04,498.649994,510.440002,498.649994,509.640015,509.640015,5608000
2020-08-05,508.679993,510.100006,501.200012,502.109985,502.109985,4308200
2020-08-06,504.109985,510.820007,498.700012,509.079987,509.079987,3725900
2020-08-07,505.450012,508.290009,486.679993,494.730011,494.730011,5910300
2020-08-10,493.350006,497.459991,478.630005,483.380005,483.380005,4691200
2020-08-11,479.750000,480.920013,466.549988,466.929993,466.929993,7329200
2020-08-12,471.339996,482.489990,470.179993,475.470001,475.470001,5439200
2020-08-13,478.399994,484.450012,476.450012,481.329987,481.329987,3008900
2020-08-14,482.820007,488.329987,480.209991,482.679993,482.679993,2943500
2020-08-17,484.190002,486.239990,479.100006,482.350006,482.350006,2423500
2020-08-18,484.350006,495.299988,482.799988,491.869995,491.869995,3505500
2020-08-19,493.929993,494.500000,483.500000,484.529999,484.529999,3156200
2020-08-20,484.690002,498.940002,483.890015,497.899994,497.899994,5132500
2020-08-21,496.459991,498.130005,490.000000,492.309998,492.309998,3921300
2020-08-24,495.440002,501.000000,483.160004,488.809998,488.809998,4762200
2020-08-25,488.190002,492.470001,485.089996,490.579987,490.579987,5727700
2020-08-26,492.500000,549.039978,492.079987,547.530029,547.530029,20373700
2020-08-27,537.780029,541.000000,521.250000,526.270020,526.270020,9062900
2020-08-28,532.000000,539.000000,522.000000,523.890015,523.890015,4417500
2020-08-31,521.159973,531.989990,517.580017,529.559998,529.559998,4941400
2020-09-01,532.599976,557.390015,532.450012,556.549988,556.549988,9572700
2020-09-02,553.780029,556.500000,537.369995,552.840027,552.840027,5886900
2020-09-03,545.000000,554.000000,521.320007,525.750000,525.750000,9071100
2020-09-04,520.179993,527.359985,485.980011,516.049988,516.049988,8270100
2020-09-08,498.399994,522.000000,495.000000,507.019989,507.019989,5572700
2020-09-09,519.210022,520.000000,492.570007,500.190002,500.190002,6848100
2020-09-10,503.350006,506.290009,478.839996,480.670013,480.670013,6240200
2020-09-11,486.489990,493.730011,476.809998,482.029999,482.029999,5035200
2020-09-14,480.619995,488.989990,471.299988,476.260010,476.260010,7359100
2020-09-15,484.000000,497.470001,481.630005,495.989990,495.989990,5337000
2020-09-16,499.989990,504.660004,483.309998,483.859985,483.859985,4394900
2020-09-17,475.160004,478.399994,463.269989,470.200012,470.200012,5379300
2020-09-18,472.510010,479.399994,458.600006,469.959991,469.959991,6717700
2020-09-21,467.690002,487.779999,466.320007,487.350006,487.350006,5457500
2020-09-22,489.010010,491.820007,479.260010,491.170013,491.170013,3482300
2020-09-23,491.040009,491.040009,469.000000,470.609985,470.609985,3726400
2020-09-24,470.529999,477.000000,467.820007,473.079987,473.079987,3727200
2020-09-25,474.390015,484.869995,468.029999,482.880005,482.880005,3769400
2020-09-28,489.109985,492.000000,477.880005,490.649994,490.649994,4773500
2020-09-29,489.500000,496.290009,486.529999,493.480011,493.480011,3541500
2020-09-30,492.570007,504.630005,489.269989,500.029999,500.029999,4634100
2020-10-01,506.029999,529.549988,503.600006,527.510010,527.510010,8153700
2020-10-02,516.429993,526.369995,502.700012,503.059998,503.059998,6071200
2020-10-05,506.799988,520.989990,501.700012,520.650024,520.650024,4088100
2020-10-06,518.719971,521.820007,504.160004,505.869995,505.869995,4199000
2020-10-07,518.000000,536.489990,515.820007,534.659973,534.659973,7988700
2020-10-08,533.479980,535.000000,524.150024,531.789978,531.789978,5386500
2020-10-09,537.830017,544.280029,535.000000,539.440002,539.440002,4781300
2020-10-12,548.809998,551.809998,538.239990,539.809998,539.809998,5391100
2020-10-13,540.559998,557.650024,537.200012,554.090027,554.090027,5602500
2020-10-14,562.609985,572.489990,541.000000,541.450012,541.450012,9499000
2020-10-15,545.520020,551.219971,535.099976,541.940002,541.940002,5113100
2020-10-16,549.500000,554.330017,530.030029,530.789978,530.789978,6347400
2020-10-19,537.070007,541.799988,525.380005,530.719971,530.719971,7567500
2020-10-20,528.140015,533.780029,522.260010,525.419983,525.419983,10047200
2020-10-21,501.029999,506.850006,488.250000,489.049988,489.049988,17405700
2020-10-22,494.690002,495.140015,482.000000,485.230011,485.230011,6997900
2020-10-23,488.109985,490.059998,481.350006,488.279999,488.279999,4927900
2020-10-26,487.029999,496.820007,478.899994,488.239990,488.239990,6186100
2020-10-27,490.010010,490.489990,482.929993,488.929993,488.929993,3627200
2020-10-28,486.359985,494.000000,483.279999,486.239990,486.239990,5992700
2020-10-29,488.500000,513.900024,479.339996,504.209991,504.209991,11120700
2020-10-30,502.010010,505.880005,472.209991,475.739990,475.739990,7807900
2020-11-02,478.869995,486.299988,475.000000,484.119995,484.119995,4408200
2020-11-03,484.929993,495.309998,478.760010,487.220001,487.220001,3690200
2020-11-04,495.359985,507.730011,493.980011,496.950012,496.950012,5137300
2020-11-05,506.559998,518.729980,503.450012,513.760010,513.760010,5372800
2020-11-06,515.000000,515.210022,502.510010,514.729980,514.729980,4236300
2020-11-09,485.540009,495.850006,467.260010,470.500000,470.500000,10419700
2020-11-10,470.950012,484.600006,463.410004,480.239990,480.239990,8306100
2020-11-11,483.000000,491.679993,478.260010,490.760010,490.760010,5460500
2020-11-12,491.000000,496.519989,480.429993,486.769989,486.769989,5063700
2020-11-13,486.769989,488.940002,477.799988,482.839996,482.839996,3002700
2020-11-16,480.000000,485.579987,477.299988,479.100006,479.100006,3953600
2020-11-17,480.119995,487.510010,478.850006,480.630005,480.630005,3698100
2020-11-18,481.950012,488.609985,477.720001,481.790009,481.790009,3629200
2020-11-19,482.000000,487.799988,480.470001,484.670013,484.670013,2254700
2020-11-20,485.220001,494.760010,481.570007,488.239990,488.239990,4253400
2020-11-23,490.459991,491.149994,475.839996,476.619995,476.619995,5416600
2020-11-24,478.839996,484.049988,475.890015,482.880005,482.880005,3550500
2020-11-25,485.130005,486.899994,478.920013,485.000000,485.000000,3598600
2020-11-27,486.579987,493.250000,481.850006,491.359985,491.359985,2805800
2020-11-30,490.079987,492.549988,481.269989,490.700012,490.700012,3530900
2020-12-01,492.339996,509.470001,491.980011,504.579987,504.579987,5052700
2020-12-02,501.619995,506.799988,493.500000,503.380005,503.380005,3028400
2020-12-03,502.989990,508.769989,496.040009,497.519989,497.519989,2826100
2020-12-04,497.500000,504.500000,493.640015,498.309998,498.309998,3666200
2020-12-07,500.010010,517.760010,497.769989,515.780029,515.780029,4289300
2020-12-08,517.900024,521.489990,505.549988,512.659973,512.659973,4229000
2020-12-09,510.529999,514.500000,491.290009,493.600006,493.600006,4178800
2020-12-10,494.559998,503.769989,492.910004,501.089996,501.089996,3018200
2020-12-11,495.000000,503.339996,494.850006,503.220001,503.220001,3210900
2020-12-14,505.440002,524.159973,501.179993,522.419983,522.419983,5770400
2020-12-15,518.500000,524.700012,513.559998,519.780029,519.780029,3394900
2020-12-16,520.109985,527.380005,517.690002,524.830017,524.830017,3682400
2020-12-17,529.000000,535.489990,526.440002,532.900024,532.900024,3193400
2020-12-18,533.200012,536.369995,526.020020,534.450012,534.450012,4502700
2020-12-21,530.049988,532.619995,521.150024,528.909973,528.909973,3894000
2020-12-22,527.690002,530.400024,520.500000,527.330017,527.330017,1906600
2020-12-23,524.760010,526.320007,514.200012,514.479980,514.479980,2393200
2020-12-24,515.119995,519.349976,512.210022,513.969971,513.969971,1144000
2020-12-28,516.429993,523.659973,507.130005,519.119995,519.119995,2891900
2020-12-29,519.900024,536.549988,515.479980,530.869995,530.869995,4022400
2020-12-30,530.130005,533.260010,523.690002,524.590027,524.590027,1876300
2020-12-31,525.530029,545.500000,523.150024,540.729980,540.729980,5392300
2021-01-04,539.000000,540.799988,515.090027,522.859985,522.859985,4444400
2021-01-05,521.549988,526.780029,515.890015,520.799988,520.799988,3133900
2021-01-06,511.970001,513.099976,499.500000,500.489990,500.489990,5346200
2021-01-07,508.279999,516.440002,506.420013,508.890015,508.890015,3686400
2021-01-08,511.309998,513.239990,504.510010,510.399994,510.399994,2973900
2021-01-11,507.839996,510.730011,497.950012,499.100006,499.100006,3806200
2021-01-12,500.000000,501.089996,485.670013,494.250000,494.250000,5990400
2021-01-13,495.500000,512.349976,493.010010,507.790009,507.790009,5032100
2021-01-14,507.350006,514.500000,499.579987,500.859985,500.859985,4177400
2021-01-15,500.000000,506.320007,495.100006,497.980011,497.980011,5895800
2021-01-19,501.000000,509.250000,493.540009,501.769989,501.769989,12315800
2021-01-20,565.419983,593.289978,556.859985,586.340027,586.340027,32637500
2021-01-21,582.450012,588.750000,570.400024,579.840027,579.840027,11802100
2021-01-22,582.099976,583.989990,564.349976,565.169983,565.169983,7550800
2021-01-25,567.000000,569.750000,548.650024,556.780029,556.780029,7207300
2021-01-26,554.729980,567.989990,554.059998,561.929993,561.929993,5023800
2021-01-27,550.710022,556.419983,515.729980,523.280029,523.280029,8670300
2021-01-28,535.880005,553.150024,530.739990,538.599976,538.599976,5969000
2021-01-29,538.000000,541.000000,530.179993,532.390015,532.390015,4325300
2021-02-01,536.789978,545.059998,531.729980,539.039978,539.039978,3547500
2021-02-02,542.010010,555.479980,538.929993,548.159973,548.159973,3767600
2021-02-03,550.169983,550.479980,538.239990,539.450012,539.450012,3172300
2021-02-04,539.809998,559.479980,537.510010,552.159973,552.159973,5164500
2021-02-05,552.260010,554.440002,545.479980,550.789978,550.789978,2376200
2021-02-08,555.000000,555.000000,543.700012,547.919983,547.919983,2791700
2021-02-09,546.000000,566.000000,543.000000,559.070007,559.070007,3703500
2021-02-10,562.500000,566.650024,553.460022,563.590027,563.590027,3991300
2021-02-11,564.440002,565.929993,554.219971,557.590027,557.590027,2730600
2021-02-12,556.940002,561.250000,550.849976,556.520020,556.520020,2197100
2021-02-16,557.289978,563.630005,552.729980,557.280029,557.280029,2624100
2021-02-17,550.989990,555.250000,543.030029,551.340027,551.340027,2069600
2021-02-18,549.000000,550.000000,538.229980,548.219971,548.219971,2456200
2021-02-19,548.000000,548.989990,538.809998,540.219971,540.219971,2841500
2021-02-22,534.989990,541.789978,530.789978,533.780029,533.780029,3078600
2021-02-23,525.000000,548.539978,518.280029,546.150024,546.150024,4136500
2021-02-24,539.799988,556.849976,539.070007,553.409973,553.409973,3245000
2021-02-25,550.270020,556.479980,535.750000,546.700012,546.700012,4252900
2021-02-26,546.510010,553.090027,538.000000,538.849976,538.849976,3755600
2021-03-01,545.570007,552.140015,542.000000,550.640015,550.640015,3041400
2021-03-02,553.340027,556.989990,546.020020,547.820007,547.820007,3042200
2021-03-03,545.929993,548.010010,517.809998,520.700012,520.700012,5362400
2021-03-04,521.500000,531.500000,507.679993,511.290009,511.290009,5034800
2021-03-05,511.980011,517.760010,498.790009,516.390015,516.390015,5070000
2021-03-08,514.460022,518.840027,492.850006,493.329987,493.329987,3981800
2021-03-09,507.309998,513.109985,503.820007,506.440002,506.440002,3470000
2021-03-10,513.500000,518.969971,504.250000,504.540009,504.540009,3771500
2021-03-11,512.200012,530.239990,510.709991,523.059998,523.059998,4714500
2021-03-12,512.500000,526.510010,506.589996,518.020020,518.020020,3981700
2021-03-15,516.320007,520.729980,508.029999,520.250000,520.250000,3484300
2021-03-16,524.469971,533.419983,523.210022,524.030029,524.030029,3238900
2021-03-17,522.000000,528.369995,514.299988,524.440002,524.440002,2817400
2021-03-18,516.400024,517.900024,503.850006,504.790009,504.790009,4094500
2021-03-19,504.959991,513.190002,501.630005,512.179993,512.179993,4386400
2021-03-22,509.130005,529.309998,509.130005,523.109985,523.109985,3360600
2021-03-23,529.869995,543.119995,529.400024,535.090027,535.090027,5583500
2021-03-24,533.780029,534.419983,520.000000,520.809998,520.809998,4102200
2021-03-25,516.989990,518.530029,497.000000,502.859985,502.859985,4926800
2021-03-26,502.820007,508.720001,496.679993,508.049988,508.049988,3467800
2021-03-29,505.660004,518.000000,504.399994,513.950012,513.950012,3330000
2021-03-30,510.510010,514.409973,506.910004,513.390015,513.390015,2418100
2021-03-31,515.669983,528.130005,515.440002,521.659973,521.659973,3503100
2021-04-01,529.929993,540.500000,527.030029,539.419983,539.419983,3938600
2021-04-05,540.010010,542.849976,529.229980,540.669983,540.669983,3355900
2021-04-06,544.809998,554.169983,543.299988,544.530029,544.530029,3474200
2021-04-07,543.500000,549.640015,541.450012,546.989990,546.989990,2151300
2021-04-08,551.130005,556.900024,547.570007,554.580017,554.580017,4309800
2021-04-09,552.690002,556.900024,547.109985,555.309998,555.309998,2894000
2021-04-12,551.049988,557.979980,549.580017,552.780029,552.780029,2944100
2021-04-13,557.000000,559.750000,550.299988,553.729980,553.729980,2720300
2021-04-14,554.869995,554.869995,538.530029,540.020020,540.020020,3740300
2021-04-15,544.169983,553.489990,542.659973,549.219971,549.219971,3139100
2021-04-16,550.539978,551.979980,539.510010,546.539978,546.539978,3209100
2021-04-19,546.900024,556.440002,545.530029,554.440002,554.440002,4288700
2021-04-20,554.419983,563.559998,546.299988,549.570007,549.570007,11257600
2021-04-21,508.000000,515.460022,503.600006,508.899994,508.899994,22897400
2021-04-22,513.820007,513.960022,500.549988,508.779999,508.779999,9061100
2021-04-23,509.010010,509.700012,500.700012,505.549988,505.549988,7307700
2021-04-26,506.760010,510.480011,503.000000,510.299988,510.299988,4388800
2021-04-27,512.619995,512.989990,504.579987,505.549988,505.549988,3761300
2021-04-28,505.200012,508.399994,503.339996,506.519989,506.519989,3193000
2021-04-29,507.600006,509.290009,499.000000,509.000000,509.000000,5127800
2021-04-30,505.000000,514.549988,505.000000,513.469971,513.469971,4413200
2021-05-03,512.650024,518.950012,505.200012,509.109985,509.109985,4091900
2021-05-04,510.779999,511.630005,496.790009,503.179993,503.179993,4349500
2021-05-05,504.989990,507.779999,494.630005,496.079987,496.079987,3129400
2021-05-06,495.989990,499.549988,491.369995,499.549988,499.549988,3783700
2021-05-07,504.619995,508.549988,501.119995,503.839996,503.839996,3132800
2021-05-10,502.000000,503.149994,486.109985,486.690002,486.690002,5131600
2021-05-11,479.750000,497.989990,478.630005,495.079987,495.079987,4401000
2021-05-12,486.829987,493.540009,482.700012,484.980011,484.980011,4121500
2021-05-13,489.130005,490.779999,482.709991,486.660004,486.660004,2712500
2021-05-14,487.859985,494.850006,486.589996,493.369995,493.369995,2882500
2021-05-17,485.589996,492.709991,482.809998,488.940002,488.940002,2705200
2021-05-18,488.399994,493.480011,486.190002,486.279999,486.279999,2350500
2021-05-19,481.630005,488.570007,478.540009,487.700012,487.700012,3349900
2021-05-20,489.549988,502.700012,488.980011,501.670013,501.670013,3721200
2021-05-21,503.119995,505.399994,497.260010,497.890015,497.890015,3322900
2021-05-24,501.049988,504.250000,499.510010,502.899994,502.899994,2412600
2021-05-25,506.000000,506.369995,499.220001,501.339996,501.339996,2699500
2021-05-26,502.339996,504.140015,500.500000,502.359985,502.359985,2465300
2021-05-27,501.799988,505.100006,498.540009,503.859985,503.859985,3253800
2021-05-28,504.399994,511.760010,502.529999,502.809998,502.809998,2910300
2021-06-01,504.010010,505.410004,497.739990,499.079987,499.079987,2482600
2021-06-02,499.820007,503.220001,495.820007,499.239990,499.239990,2269000
2021-06-03,495.190002,496.660004,487.250000,489.429993,489.429993,3887400
2021-06-04,492.000000,501.859985,490.950012,494.739990,494.739990,3160500
2021-06-07,492.920013,496.700012,490.549988,494.660004,494.660004,2791900
2021-06-08,497.000000,498.820007,489.369995,492.390015,492.390015,2374000
2021-06-09,494.500000,496.089996,484.649994,485.809998,485.809998,3055000
2021-06-10,487.170013,490.209991,482.140015,487.269989,487.269989,4382900
2021-06-11,490.000000,491.410004,487.779999,488.769989,488.769989,3124000
2021-06-14,489.679993,503.500000,486.910004,499.890015,499.890015,4400200
2021-06-15,501.230011,501.230011,490.399994,491.899994,491.899994,3104100
2021-06-16,495.000000,496.459991,486.279999,492.410004,492.410004,3533200
2021-06-17,490.250000,501.799988,490.149994,498.339996,498.339996,3198300
2021-06-18,496.399994,504.489990,495.239990,500.769989,500.769989,5197600
2021-06-21,501.640015,502.049988,492.279999,497.000000,497.000000,5277300
2021-06-22,498.540009,513.549988,495.799988,508.820007,508.820007,5809300
2021-06-23,508.480011,516.630005,508.200012,512.739990,512.739990,3944800
2021-06-24,517.960022,520.960022,514.400024,518.059998,518.059998,3361200
2021-06-25,528.840027,533.059998,525.000000,527.070007,527.070007,5299100
2021-06-28,528.119995,533.940002,524.559998,533.030029,533.030029,2820200
2021-06-29,533.549988,536.130005,528.570007,533.500000,533.500000,2314600
2021-06-30,534.059998,534.380005,526.820007,528.210022,528.210022,2773400
2021-07-01,525.719971,537.039978,525.719971,533.539978,533.539978,2805400
2021-07-02,535.500000,538.539978,529.390015,533.979980,533.979980,1975500
2021-07-06,533.000000,542.859985,533.000000,541.640015,541.640015,2775100
2021-07-07,544.239990,544.640015,531.659973,535.960022,535.960022,2722500
2021-07-08,530.929993,535.500000,529.090027,530.760010,530.760010,3269000
2021-07-09,531.000000,538.260010,528.580017,535.979980,535.979980,2777200
2021-07-12,540.299988,540.650024,532.919983,537.309998,537.309998,1780700
2021-07-13,535.760010,545.330017,535.760010,540.679993,540.679993,2751600
2021-07-14,541.010010,554.099976,541.010010,547.950012,547.950012,4659500
2021-07-15,553.969971,557.539978,538.200012,542.950012,542.950012,5713900
2021-07-16,541.809998,544.059998,527.049988,530.309998,530.309998,3442100
2021-07-19,526.049988,534.909973,522.239990,532.280029,532.280029,3885800
2021-07-20,526.070007,536.640015,520.299988,531.049988,531.049988,6930400
2021-07-21,526.130005,530.989990,505.609985,513.630005,513.630005,11906800
2021-07-22,510.209991,513.679993,507.000000,511.769989,511.769989,4328100
2021-07-23,512.159973,517.409973,504.660004,515.409973,515.409973,3820500
2021-07-26,514.380005,521.130005,509.010010,516.489990,516.489990,2254500
2021-07-27,518.080017,521.950012,512.049988,518.909973,518.909973,2759000
2021-07-28,521.820007,524.469971,516.979980,519.299988,519.299988,2390500
2021-07-29,519.960022,520.780029,513.789978,514.250000,514.250000,1736000
2021-07-30,512.690002,519.789978,510.959991,517.570007,517.570007,2534900
2021-08-02,519.000000,519.849976,510.510010,515.150024,515.150024,2096600
2021-08-03,514.390015,515.630005,505.369995,510.820007,510.820007,2579400
2021-08-04,513.000000,517.979980,510.369995,517.349976,517.349976,2039400
2021-08-05,517.130005,525.409973,514.020020,524.890015,524.890015,2556700
2021-08-06,524.000000,526.840027,519.390015,520.549988,520.549988,1919400
2021-08-09,521.150024,522.669983,517.989990,519.969971,519.969971,1367800
2021-08-10,520.000000,520.789978,512.969971,515.840027,515.840027,1960500
2021-08-11,517.000000,519.570007,509.769989,512.400024,512.400024,1673900
2021-08-12,511.859985,513.000000,507.200012,510.720001,510.720001,1685700
2021-08-13,512.640015,521.440002,511.510010,515.919983,515.919983,2176300
2021-08-16,515.239990,523.380005,512.299988,517.919983,517.919983,2032800
2021-08-17,515.469971,520.789978,514.200012,518.909973,518.909973,2309800
2021-08-18,520.000000,526.380005,518.650024,521.869995,521.869995,2582000
2021-08-19,522.739990,548.390015,521.869995,543.710022,543.710022,7497300
2021-08-20,545.090027,551.390015,539.099976,546.880005,546.880005,3774300
2021-08-23,545.979980,555.549988,543.739990,553.330017,553.330017,2602000
2021-08-24,551.479980,555.309998,549.270020,553.409973,553.409973,2109500
2021-08-25,550.159973,552.840027,545.450012,547.580017,547.580017,2065600
2021-08-26,546.159973,552.599976,545.900024,550.119995,550.119995,1595500
2021-08-27,551.599976,564.169983,549.250000,558.919983,558.919983,3251100
2021-08-30,557.250000,567.159973,556.450012,566.179993,566.179993,2434800
2021-08-31,566.119995,569.479980,561.609985,569.190002,569.190002,2431900
2021-09-01,569.000000,591.000000,569.000000,582.070007,582.070007,5626200
2021-09-02,583.679993,598.760010,583.679993,588.549988,588.549988,6179900
2021-09-03,585.799988,591.880005,583.140015,590.530029,590.530029,2681200
2021-09-07,594.690002,613.849976,593.989990,606.710022,606.710022,5821400
2021-09-08,603.840027,615.599976,595.710022,606.049988,606.049988,5424500
2021-09-09,606.469971,609.440002,596.549988,597.539978,597.539978,2954200
2021-09-10,598.159973,609.450012,593.669983,598.719971,598.719971,3948000
2021-09-13,598.570007,598.570007,582.780029,589.289978,589.289978,3062900
2021-09-14,584.890015,587.280029,575.559998,577.760010,577.760010,3457000
2021-09-15,578.169983,584.619995,575.369995,582.869995,582.869995,2755600
2021-09-16,584.299988,587.479980,577.719971,586.500000,586.500000,1832000
2021-09-17,587.849976,590.280029,580.849976,589.349976,589.349976,4143700
2021-09-20,586.789978,591.530029,568.080017,575.429993,575.429993,3732200
2021-09-21,578.309998,581.880005,569.369995,573.140015,573.140015,2250900
2021-09-22,579.690002,595.650024,579.690002,590.650024,590.650024,4021800
2021-09-23,590.789978,599.320007,589.130005,593.260010,593.260010,2526200
2021-09-24,592.500000,592.979980,583.640015,592.390015,592.390015,2124800
2021-09-27,587.950012,593.580017,576.929993,592.640015,592.640015,2504700
2021-09-28,589.000000,599.539978,580.159973,583.849976,583.849976,4431100
2021-09-29,589.010010,609.880005,588.010010,599.059998,599.059998,6221000
2021-09-30,608.049988,619.000000,608.049988,610.340027,610.340027,6612600