"Date","Open","High","Low","Close","Volume","Adjusted"
2000-01-03,88.777,89.722,84.712,58.28125,53228400,38.527809
2000-01-04,85.893,88.588,84.901,56.3125,54119000,37.226345
2000-01-05,84.05,88.021,82.726,56.90625,64059600,37.618851
2000-01-06,84.853,86.13,81.97,55,54976600,36.358688
2000-01-07,82.159,84.901,81.166,55.71875,62013600,36.833828
2000-01-10,85.799,85.988,84.239,56.125,44963600,37.102375
2000-01-11,84.333,86.413,82.206,54.6875,46743600,36.152111
2000-01-12,82.064,82.348,78.992,52.90625,66532400,34.974583
2000-01-13,78.944,82.159,76.77,53.90625,83144000,35.635647
2000-01-14,81.072,86.177,79.984,56.125,73416400,37.102375
2000-01-18,84.57,88.115,84.522,57.65625,81483600,38.114639
2000-01-19,83.577,84.333,80.173,53.5,97568200,35.367077
2000-01-20,80.977,82.962,80.079,53,56349800,35.036545
2000-01-21,80.93,81.119,78.093,51.875,68416200,34.292847
2000-01-24,78.507,79.937,76.25,50.625,63597600,33.46653
2000-01-25,76.392,78.566,75.304,51.40625,59823200,33.982975
2000-01-26,77.479,78.283,74.974,49.6875,49365000,32.846752
2000-01-27,75.553,76.533,73.555,49.375,63654800,32.640179
2000-01-28,74.217,75.824,73.555,49.125,58225400,32.474907
2000-01-31,73.839,74.264,71.759,48.9375,73194200,32.350964
2000-02-01,74.501,78.093,73.886,51.46875,70196600,34.024292
2000-02-02,77.479,78.613,76.013,50.40625,49915600,33.321915
2000-02-03,77.195,78.803,75.73,51.8125,49186000,34.251526
2000-02-04,78.944,81.686,78.767,53.28125,55365400,35.222481
2000-02-07,80.788,80.835,78.85,53.3125,40005800,35.243145
2000-02-08,80.504,83.199,80.504,54.96875,56229000,36.338017
2000-02-09,82.773,82.773,78.566,52,55090000,34.375488
2000-02-10,78.578,80.599,77.526,53,54527800,35.036545
2000-02-11,79.323,79.323,74.974,49.96875,115559000,33.032684
2000-02-14,76.569,76.959,74.926,49.8125,81028600,32.92939
2000-02-15,75.446,75.635,74.217,49.28125,71027600,32.578201
2000-02-16,75.068,75.777,73.461,48.8125,65202600,32.268345
2000-02-17,74.501,75.399,73.473,49.8125,80343400,32.92939
2000-02-18,75.635,75.683,71.759,47.53125,79063000,31.421335
2000-02-22,71.948,73.461,70.199,46.90625,66296200,31.008169
2000-02-23,70.719,72.421,69.632,47.125,75847200,31.152781
2000-02-24,71.286,72.515,69.584,47.375,69733200,31.318052
2000-02-25,71.617,71.629,68.45,45.65625,65301400,30.181841
2000-02-28,68.261,69.679,66.654,45.78125,76131800,30.264479
2000-02-29,69.395,69.395,67.221,44.6875,58437400,29.541435
2000-03-01,67.788,71.168,67.268,45.40625,106889800,30.016577
2000-03-02,69.443,72.137,68.923,46.6875,106932600,30.863571
2000-03-03,71.664,74.784,71.003,48.0625,101435200,31.772532
2000-03-06,72.61,73.65,68.166,45.3125,93609400,29.954609
2000-03-07,72.704,73.744,69.537,46.4375,135061000,30.698305
2000-03-08,70.955,72.752,68.828,47.78125,94290000,31.586607
2000-03-09,72.09,75.635,71.854,50,88198800,33.053356
2000-03-10,75.304,77.526,75.257,50.5,85589000,33.383892
2000-03-13,73.839,75.824,73.744,49,61831800,32.392281
2000-03-14,74.595,75.068,71.948,47.5625,73489200,31.441999
2000-03-15,71.523,73.083,70.861,47.6875,53208000,31.524635
2000-03-16,72.563,73.13,70.53,47.6875,77300800,31.524635
2000-03-17,72.043,75.257,71.475,49.6875,81161600,32.846752
2000-03-20,74.69,75.446,72.988,48.6875,47773000,32.185719
2000-03-21,73.177,77.999,72.988,51.375,81648800,33.962303
2000-03-22,77.763,79.89,76.486,51.625,93975800,34.127594
2000-03-23,80.788,85.373,80.646,55.9375,148224000,36.978443
2000-03-24,85.184,86.981,82.868,55.84375,112196800,36.916466
2000-03-27,81.509,81.875,78.613,52.03125,111434000,34.396133
2000-03-28,78.377,81.261,77.432,52.15625,81114400,34.478756
2000-03-29,79.559,82.395,79.512,53.59375,64363800,35.42905
2000-03-30,80.315,82.159,77.526,51.6875,64178400,34.168907
2000-03-31,80.173,81.875,78.755,53.125,64281400,35.119175
2000-04-03,71.428,72.988,68.072,45.4375,260118200,30.037231
2000-04-04,69.254,69.584,64.243,44.28125,181244400,29.272879
2000-04-05,66.748,66.937,64.952,43.1875,82887600,28.549824
2000-04-06,66.465,66.559,64.491,43,66421400,28.425871
2000-04-07,65.803,67.599,64.29,44.53125,82613600,29.438129
2000-04-10,67.032,67.032,65.046,43.03125,60685400,28.446537
2000-04-11,64.385,65.094,63.155,41.9375,71961800,27.72349
2000-04-12,62.115,62.21,59.563,39.6875,153003800,26.236097
2000-04-13,61.17,62.21,59.752,39.625,94316200,26.194767
2000-04-14,59.846,60.13,55.403,37.0625,151217800,24.500799
2000-04-17,56.159,57.483,55.214,37.9375,119772200,25.079226
2000-04-18,57.861,61.974,57.388,40.28125,91794600,26.628595
2000-04-19,61.596,61.643,59.09,39.34375,53715400,26.008852
2000-04-20,59.468,60.414,58.617,39.46875,52387400,26.091484
2000-04-24,50.865,51.432,49.163,33.3125,313645800,22.021793
2000-04-25,51.999,52.567,51.148,34.6875,159517400,22.930761
2000-04-26,52.945,53.796,50.959,34,107091200,22.476274
2000-04-27,51.007,52.897,50.959,34.90625,77669800,23.075371
2000-04-28,53.512,53.701,51.621,34.875,78082600,23.054712
2000-05-01,55.119,55.97,54.221,36.71875,107811000,24.273548
2000-05-02,55.072,55.592,52.567,34.9375,97716200,23.096022
2000-05-03,53.228,53.559,52.047,35.28125,55354800,23.323273
2000-05-04,53.181,53.89,52.425,35.21875,43317200,23.281952
2000-05-05,53.134,54.316,52.85,35.5625,36402200,23.509193
2000-05-08,53.654,53.985,52.708,34.90625,36187600,23.075371
2000-05-09,53.087,53.276,51.054,33.90625,60778400,22.414303
2000-05-10,51.243,51.337,49.73,33.09375,67740000,21.877188
2000-05-11,50.392,51.527,49.73,33.9375,58390800,22.434961
2000-05-12,51.763,52.756,51.621,34.40625,37886000,22.744835
2000-05-15,52.188,52.519,51.432,34.6875,33899600,22.930761
2000-05-16,52.614,53.417,52.236,34.75,48410600,22.972086
2000-05-17,52.094,52.283,50.865,33.84375,53242000,22.372984
2000-05-18,51.479,51.479,49.825,33.09375,53640400,21.877188
2000-05-19,49.447,49.872,48.785,32.53125,66578000,21.505335
2000-05-22,49.257,49.352,47.225,32.09375,69955000,21.216116
2000-05-23,48.312,49.588,47.698,31.59375,57963200,20.885584
2000-05-24,47.745,50.345,47.65,32.78125,85482400,21.670605
2000-05-25,48.832,48.974,46.232,30.75,94348800,20.327808
2000-05-26,46.941,47.367,45.665,30.71875,55822000,20.307146
2000-05-30,47.225,48.501,46.894,31.6875,68536400,20.947557
2000-05-31,48.135,48.182,46.941,31.28125,54968200,20.678995
2000-06-01,48.69,49.919,48.265,32.28125,94507200,21.340065
2000-06-02,49.919,50.487,49.163,33.15625,80463200,21.918501
2000-06-05,49.931,51.716,49.919,33.4375,64400000,22.104429
2000-06-06,51.574,52.85,51.29,34.8125,99019000,23.01339
2000-06-07,52.377,53.512,50.77,35.25,76310600,23.302616
2000-06-08,54.127,54.552,51.621,34.40625,94765600,22.744835
2000-06-09,52.661,52.708,51.668,34.40625,35710200,22.744835
2000-06-12,52.188,52.188,50.203,33.4375,49260600,22.104429
2000-06-13,50.487,51.432,50.014,33.9375,44289200,22.434961
2000-06-14,52.803,53.701,52.567,35.25,79992400,23.302616
2000-06-15,53.559,54.977,53.417,36.1875,65592600,23.922361
2000-06-16,54.93,55.308,54.079,36.28125,68710600,23.984337
2000-06-19,54.883,55.828,54.457,36.84375,46604800,24.35618
2000-06-20,55.876,56.916,55.781,37.46875,62275000,24.769348
2000-06-21,58.239,62.163,58.192,40.34375,160399600,26.669914
2000-06-22,61.548,62.021,59.988,39.9375,87315200,26.401363
2000-06-23,60.461,60.556,58.239,38.84375,49811600,25.678324
2000-06-26,58.617,60.603,58.617,39.75,48287000,26.277416
2000-06-27,59.941,60.603,59.279,39.40625,31071200,26.050182
2000-06-28,59.752,60.556,59.468,39.46875,37459200,26.091484
2000-06-29,59.185,59.705,58.286,38.59375,38449000,25.513058
2000-06-30,58.286,60.508,58.003,40,52356400,26.442682
2000-07-03,60.272,60.556,60.036,40,15734800,26.442682
2000-07-05,60.414,60.414,59.185,39.25,34824400,25.946877
2000-07-06,59.657,61.785,59.374,40.46875,47873200,26.752548
2000-07-07,61.465,62.683,60.934,41,54153200,27.103748
2000-07-10,61.028,61.501,60.036,39.71875,52689800,26.256741
2000-07-11,59.61,60.886,59.374,39.5625,37164800,26.153461
2000-07-12,59.185,61.265,58.381,40.15625,58370200,26.545969
2000-07-13,59.61,60.508,58.523,39.96875,80843200,26.422024
2000-07-14,60.13,60.319,59.326,39.46875,51180600,26.091484
2000-07-17,59.185,60.177,58.617,39.09375,53992800,25.843586
2000-07-18,58.712,60.13,58.57,39.25,70617200,25.946877
2000-07-19,57.53,58.617,55.072,36.5625,139924600,24.170269
2000-07-20,55.545,56.916,55.308,37.40625,54690600,24.728039
2000-07-21,56.537,56.726,54.363,36.15625,56100600,23.901703
2000-07-24,54.505,54.552,52.945,35.28125,56165600,23.323273
2000-07-25,53.559,53.701,51.716,34.5,64188600,22.806812
2000-07-26,52.236,52.567,50.865,33.90625,85404600,22.414303
2000-07-27,51.337,53.039,51.054,34.6875,74337600,22.930761
2000-07-28,53.654,54.316,52.661,34.84375,75645600,23.034048
2000-07-31,53.087,53.796,52.377,34.90625,70283800,23.075371
2000-08-01,52.897,52.992,51.574,34.34375,47163600,22.703524
2000-08-02,51.857,53.276,51.81,34.6875,48269200,22.930761
2000-08-03,51.574,53.228,51.527,35.125,54543400,23.219971
2000-08-04,52.519,52.85,51.574,34.5625,38107400,22.848133
2000-08-07,53.087,53.796,52.756,35,52741800,23.137344
2000-08-08,52.992,56.49,52.945,37.0625,138038800,24.500799
2000-08-09,55.781,56.632,55.308,37.125,63945600,24.542105
2000-08-10,55.828,56.017,54.268,36.3125,48986000,24.004992
2000-08-11,54.788,54.977,54.174,36.21875,35629600,23.943022
2000-08-14,54.694,55.497,53.985,36.09375,53427000,23.860388
2000-08-15,54.457,55.214,54.079,35.8125,40714200,23.674456
2000-08-16,54.363,54.647,53.37,35.5,44976200,23.467875
2000-08-17,53.796,54.457,53.37,35.78125,36112800,23.653807
2000-08-18,53.796,54.032,52.945,35.5,54438800,23.467875
2000-08-21,53.465,53.559,52.992,35.3125,34119600,23.343931
2000-08-22,53.559,54.788,53.11,35.625,54428200,23.550508
2000-08-23,53.559,53.796,53.228,35.375,36726800,23.385244
2000-08-24,53.417,53.843,52.897,35.5625,42405400,23.509193
2000-08-25,53.465,54.221,53.37,35.3125,52729400,23.343931
2000-08-28,53.087,54.552,53.039,35.65625,56421600,23.571165
2000-08-29,53.843,55.025,53.607,35.46875,59400200,23.447222
2000-08-30,53.465,53.654,52.708,35,53498800,23.137344
2000-08-31,53.607,54.457,52.708,34.90625,72575400,23.075371
2000-09-01,52.945,53.417,52.708,35.09375,37629800,23.199318
2000-09-05,52.945,53.465,52.803,35.0625,50755200,23.178654
2000-09-06,52.992,53.465,52.425,34.71875,62960800,22.951418
2000-09-07,52.945,54.505,52.519,35.03125,111711200,23.158007
2000-09-08,53.228,53.607,52.33,34.65625,56709600,22.910103
2000-09-11,52.283,52.708,51.479,34.40625,48495200,22.744835
2000-09-12,51.999,52.425,51.148,34.0625,46781200,22.517593
2000-09-13,51.101,51.999,50.817,34.125,40744800,22.558908
2000-09-14,51.952,51.999,49.683,32.90625,78503000,21.753237
2000-09-15,49.494,49.636,47.887,32.09375,99915200,21.216116
2000-09-18,48.596,48.879,47.036,31.5,69037800,20.823608
2000-09-19,48.123,49.73,47.934,32.5,79311200,21.484673
2000-09-20,49.068,49.163,47.792,32.125,67791400,21.236769
2000-09-21,48.407,49.257,48.076,32.09375,48952200,21.216116
2000-09-22,46.232,48.028,46.138,31.625,84476600,20.906244
2000-09-25,47.839,48.028,45.712,30.625,53484200,20.245174
2000-09-26,46.09,49.825,45.712,31.34375,155704800,20.720312
2000-09-27,47.981,48.076,45.239,30.3125,106155600,20.038597
2000-09-28,45.996,46.799,45.854,30.65625,52360400,20.265833
2000-09-29,46.138,46.374,44.341,30.15625,74053600,19.935301
2000-10-02,45.759,45.996,44.058,29.5625,58562400,19.542791
2000-10-03,45.05,45.239,42.734,28.28125,85374000,18.695805
2000-10-04,42.639,42.781,41.221,27.71875,136453400,18.323948
2000-10-05,41.978,43.301,41.789,27.6875,81099400,18.303293
2000-10-06,42.214,42.923,41.41,27.78125,61794000,18.365267
2000-10-09,42.072,42.167,40.087,27.09375,58323600,17.910786
2000-10-10,40.796,42.025,40.701,27.28125,62066200,18.034733
2000-10-11,40.843,43.065,40.843,27.875,101205800,18.427248
2000-10-12,42.592,43.018,40.701,27.1875,90219600,17.972765
2000-10-13,40.749,41.505,39.425,26.875,104521200,17.766178
2000-10-16,40.465,40.701,37.487,25.1875,119759000,16.650627
2000-10-17,39.236,39.661,38.007,25.21875,81276600,16.671286
2000-10-18,37.534,40.276,36.636,25.875,110536400,17.105108
2000-10-19,44.199,47.036,43.868,30.9375,256993200,20.451759
2000-10-20,46.374,50.014,46.232,32.59375,160378600,21.546652
2000-10-23,48.879,50.108,45.901,31.0625,185170400,20.534395
2000-10-24,47.367,47.603,45.523,30.75,94427400,20.327808
2000-10-25,46.847,47.981,45.712,30.625,167603800,20.245174
2000-10-26,46.138,49.21,45.996,32.21875,114826600,21.298746
2000-10-27,48.927,52.33,48.879,33.84375,124292400,22.372984
2000-10-30,51.054,53.039,50.959,34.53125,110057600,22.827467
2000-10-31,52.188,52.567,51.432,34.4375,104474000,22.765495
2000-11-01,51.81,52.992,51.763,34.8125,81309400,23.01339
2000-11-02,53.228,53.583,52.661,35.15625,77985200,23.240635
2000-11-03,52.377,52.661,51.479,34.125,68711000,22.558908
2000-11-06,51.952,53.039,51.621,34.75,74851400,22.972086
2000-11-07,52.756,54.363,52.567,35.25,104331200,23.302616
2000-11-08,53.796,54.741,51.432,34.71875,206149400,22.951418
2000-11-09,51.81,53.937,51.763,35.4375,91058600,23.426558
2000-11-10,52.897,53.181,50.534,33.6875,93744400,22.269697
2000-11-13,50.439,51.527,48.714,33.21875,83364800,21.95982
2000-11-14,51.432,52.803,50.912,34.40625,84218600,22.744835
2000-11-15,52.236,53.607,51.952,35.03125,60422200,23.158007
2000-11-16,52.519,54.079,52.141,34.46875,92128600,22.78615
2000-11-17,52.519,52.945,51.278,34.53125,106525600,22.827467
2000-11-20,51.527,51.81,49.588,33.59375,80157200,22.207714
2000-11-21,50.959,52.377,50.959,33.875,59487600,22.393639
2000-11-22,49.967,52.567,49.919,34.125,76343200,22.558908
2000-11-24,52.188,53.276,51.81,34.96875,34439200,23.116684
2000-11-27,54.032,54.647,53.417,35.34375,85307600,23.364586
2000-11-28,52.472,52.756,50.534,33.5,127446200,22.145746
2000-11-29,50.534,50.77,47.839,32.53125,98280400,21.505335
2000-11-30,46.894,46.941,43.112,28.6875,197200800,18.964365
2000-12-01,43.916,45.854,42.403,28.3125,109809800,18.716459
2000-12-04,43.301,44.625,41.741,28.21875,80407200,18.654478
2000-12-05,44.767,45.759,44.058,29.9375,101734400,19.790691
2000-12-06,45.381,45.428,42.403,28.34375,90560800,18.737118
2000-12-07,40.418,40.843,39.519,26.5625,145308400,17.559587
2000-12-08,41.316,42.261,40.418,27.21875,120939800,17.993425
2000-12-11,41.978,44.436,41.599,29.03125,95576200,19.191607
2000-12-12,43.727,45.381,42.923,29.1875,63106000,19.294889
2000-12-13,45.759,45.759,42.97,28.625,98360400,18.92305
2000-12-14,43.821,44.424,41.883,27.75,71201400,18.344608
2000-12-15,38.609,39.33,36.116,24.59375,116899800,16.258121
2000-12-18,37.061,37.818,35.549,23.90625,107187400,15.803632
2000-12-19,35.879,36.305,33.658,22.40625,120271800,14.812032
2000-12-20,32.381,33.28,31.294,20.75,149037800,13.717138
2000-12-21,30.821,34.13,30.49,21.71875,163173000,14.357557
2000-12-22,33.847,35.643,33.847,23.21875,109551800,15.349153
2000-12-26,35.454,36.73,34.698,23.4375,66941600,15.493752
2000-12-27,34.887,35.407,34.036,23.21875,69003800,15.349153
2000-12-28,34.13,34.981,33.185,22.28125,77619200,14.729398
2000-12-29,33.232,34.65,32.523,21.6875,99977600,14.336884
2001-01-02,33.374,34.036,32.429,21.6875,82413200,14.336884
2001-01-03,32.665,36.967,32.618,23.96875,135962200,15.84495
2001-01-04,36.163,38.196,35.454,24.21875,112397000,16.010218
2001-01-05,36.683,37.723,35.974,24.5625,93414600,16.237453
2001-01-08,37.014,37.629,35.312,24.46875,79817600,16.175482
2001-01-09,37.818,39.803,37.629,25.90625,114965400,17.125763
2001-01-10,38.574,40.701,38.385,26.4375,90230200,17.476965
2001-01-11,40.087,42.167,39.567,27.5,101854800,18.179344
2001-01-12,41.505,41.599,39.709,26.75,73712000,17.683538
2001-01-16,40.37,40.465,38.669,26.28125,68462400,17.373663
2001-01-17,40.559,41.505,39.756,26.46875,72844200,17.497612
2001-01-18,40.607,42.498,39.803,27.75,109788800,18.344608
2001-01-19,45.381,46.468,44.53,30.5,209348800,20.162537
2001-01-22,45.948,46.138,44.625,30.0625,76673000,19.873327
2001-01-23,45.192,46.09,44.578,30.28125,70295200,20.017939
2001-01-24,46.138,47.981,45.948,31.46875,110455000,20.80295
2001-01-25,47.461,48.407,46.563,30.90625,85657400,20.431103
2001-01-26,46.138,48.643,46.138,32,93080000,21.154142
2001-01-29,48.076,48.879,48.028,32.25,84983800,21.319405
2001-01-30,48.785,48.974,47.556,31.6875,57276800,20.947557
2001-01-31,47.65,48.218,46.138,30.53125,81898800,20.183195
2001-02-01,45.996,47.367,45.665,31.1875,71792800,20.617023
2001-02-02,47.272,47.934,45.948,30.40625,71100000,20.100569
2001-02-05,45.948,46.941,45.57,30.96875,51399200,20.472414
2001-02-06,46.941,48.265,46.658,31.28125,96442000,20.678995
2001-02-07,46.894,49.21,46.752,32.34375,126061800,21.381382
2001-02-08,48.218,48.785,46.894,31.125,88041200,20.575708
2001-02-09,46.374,46.563,44.247,29.5625,100575200,19.542791
2001-02-12,44.483,44.956,43.254,29.375,71289400,19.418846
2001-02-13,45.098,46.185,43.963,29.09375,76070600,19.23292
2001-02-14,43.585,44.625,42.639,29.1875,61728400,19.294889
2001-02-15,44.625,45.523,43.774,29.40625,65627800,19.439501
2001-02-16,43.112,44.058,42.45,28.65625,66958400,18.943697
2001-02-20,43.396,44.058,41.883,27.9375,60730800,18.468557
2001-02-21,41.789,43.916,41.741,28.125,63947200,18.59251
2001-02-22,42.592,42.97,40.749,27.59375,100816400,18.241322
2001-02-23,41.174,43.49,41.079,28.375,92620600,18.757774
2001-02-26,43.585,45.334,43.396,29.78125,87936800,19.687399
2001-02-27,44.908,46.279,44.377,29.6875,99148600,19.625433
2001-02-28,45.05,45.44,44.01,29.5,84608400,19.501472
2001-03-01,44.294,45.003,42.545,29.679649,81781600,19.620228
2001-03-02,43.49,43.963,42.687,28.34375,79800800,18.737118
2001-03-05,43.301,44.341,42.781,28.71875,49383600,18.985016
2001-03-06,44.341,45.381,44.152,29.71875,66781800,19.646086
2001-03-07,45.287,46.232,44.861,30.34375,59743600,20.059248
2001-03-08,45.618,45.83,44.199,29.625,54626000,19.58411
2001-03-09,43.821,44.01,41.505,28.34375,103794400,18.737118
2001-03-12,41.363,41.599,39.047,25.96875,114376000,17.16708
2001-03-13,39.472,41.41,39.33,27.09375,91035600,17.910786
2001-03-14,39.709,41.789,39.472,27,90686200,17.848803
2001-03-15,41.836,42.415,40.465,26.84375,71638400,17.74552
2001-03-16,39.709,41.694,39.697,27.28125,112848800,18.034733
2001-03-19,41.221,41.978,40.181,27.15625,61036400,17.952099
2001-03-20,41.269,42.45,39.803,26.34375,91822800,17.414982
2001-03-21,39.519,40.276,37.629,25.03125,124988600,16.547331
2001-03-22,38.243,40.89,38.196,27,126363200,17.848803
2001-03-23,41.552,43.112,41.127,28.28125,99519600,18.695805
2001-03-26,43.207,43.49,42.025,28.03125,63118600,18.530537
2001-03-27,42.403,44.294,42.261,29.125,95135600,19.253574
2001-03-28,43.396,43.821,41.883,27.78125,78681600,18.365267
2001-03-29,41.883,43.254,41.269,27.6875,86985000,18.303293
2001-03-30,42.167,42.498,40.749,27.34375,91201600,18.076056
2001-04-02,41.458,43.065,41.316,27.90625,75924000,18.447899
2001-04-03,41.836,41.836,39.898,26.6875,94187600,17.642221
2001-04-04,40.37,41.599,38.621,25.96875,104046600,17.16708
2001-04-05,40.654,43.396,40.465,28.375,113364000,18.757774
2001-04-06,42.639,43.254,41.647,28.09375,92622000,18.57185
2001-04-09,42.787,43.43,42.099,28.575001,56295600,18.889988
2001-04-10,43.831,45.449,43.702,29.84,109199400,19.726242
2001-04-11,45.873,46.516,45.154,30.02,109879600,19.845232
2001-04-12,45.048,47.128,44.89,31.09,87520000,20.552576
2001-04-16,46.44,46.576,45.472,30.395,65857400,20.09313
2001-04-17,45.774,46.977,45.411,30.74,85149200,20.321194
2001-04-18,47.945,50.154,47.65,32.715,156696400,21.626802
2001-04-19,49.776,52.188,49.73,34.02,159375600,22.4895
2001-04-20,53.172,53.777,51.81,34.5,192919600,22.806812
2001-04-23,51.515,51.787,50.6,34.125,92171200,22.558908
2001-04-24,51.583,52.892,50.782,33.775002,89176600,22.327532
2001-04-25,51.107,52.786,50.865,34.845001,76744000,23.03488
2001-04-26,52.998,53.701,51.621,34.564999,118737600,22.849777
2001-04-27,52.589,52.703,50.078,33.560001,121572400,22.185408
2001-04-30,51.833,52.234,51.19,33.875,74368200,22.393639
2001-05-01,51.175,53.172,51.129,35.084999,83702800,23.193525
2001-05-02,53.701,53.815,52.453,34.880001,92864400,23.058014
2001-05-03,52.377,53.081,51.538,34.264999,66273400,22.651457
2001-05-04,51.432,53.739,51.402,35.375,119538400,23.385244
2001-05-07,53.572,54.571,53.474,35.689999,109356200,23.593481
2001-05-08,54.268,54.533,53.512,36.029999,75084000,23.818237
2001-05-09,53.883,53.928,52.839,35.200001,76676600,23.269556
2001-05-10,53.799,53.883,52.914,35,64334600,23.137344
2001-05-11,52.914,52.945,51.924,34.700001,51128800,22.93902
2001-05-14,52.287,52.34,51.659,34.360001,44968000,22.714262
2001-05-15,51.992,52.415,51.432,34.134998,61385600,22.565521
2001-05-16,51.205,52.854,50.925,34.580002,91893800,22.859695
2001-05-17,52.264,53.051,51.092,34.084999,106984800,22.532465
2001-05-18,51.198,52.34,50.865,34.044998,90605400,22.506021
2001-05-21,51.47,52.937,51.243,34.395,103491600,22.737392
2001-05-22,52.529,53.209,52.325,35.154999,83455600,23.239805
2001-05-23,53.24,54.155,52.574,34.849998,93637400,23.038189
2001-05-24,52.899,54.291,52.393,35.860001,80781600,23.70586
2001-05-25,54.2,54.382,53.217,35.455002,52747600,23.438135
2001-05-29,53.55,54.268,52.983,35.169998,71210800,23.249725
2001-05-30,52.612,53.383,51.924,34.595001,86501800,22.869616
2001-05-31,52.559,53.232,51.735,34.59,70682600,22.866299
2001-06-01,52.642,53.474,51.961,35.169998,57587600,23.249725
2001-06-04,53.361,53.716,52.793,35.389999,43736600,23.395157
2001-06-05,53.52,55.274,53.323,36.299999,89454200,23.996733
2001-06-06,55.131,55.577,54.117,36.18,80022800,23.9174
2001-06-07,54.548,55.766,54.518,36.84,66960000,24.353714
2001-06-08,55.743,55.781,54.495,36.595001,51867000,24.191744
2001-06-11,55.1,55.1,54.087,36.060001,47345600,23.838076
2001-06-12,53.716,54.768,53.557,36.040001,66714600,23.824856
2001-06-13,54.495,54.684,53.429,35.345001,55302400,23.365417
2001-06-14,53.111,53.361,51.735,34.450001,71972400,22.773762
2001-06-15,51.061,51.659,50.222,34.009998,108354400,22.482885
2001-06-18,51.394,51.402,49.927,33.439999,56846800,22.106081
2001-06-19,51.591,52.075,50.562,33.66,63457400,22.251514
2001-06-20,50.782,52.635,50.751,34.705002,64108400,22.942329
2001-06-21,52.302,53.361,52.128,34.919998,69603800,23.084454
2001-06-22,52.945,53.406,51.871,34.415001,51092000,22.75062
2001-06-25,52.264,52.801,51.258,34.424999,49215600,22.757231
2001-06-26,51.296,53.104,51.205,35.07,63077000,23.183619
2001-06-27,52.839,54.102,52.461,35.57,69199800,23.514154
2001-06-28,54.117,57.596,53.346,36.369999,128975600,24.043007
2001-06-29,54.911,55.524,54.004,36.5,94283800,24.128952
2001-07-02,54.495,55.327,53.058,35.299999,72810200,23.335665
2001-07-03,53.172,53.55,52.892,35.235001,28037400,23.29269
2001-07-05,53.111,53.489,51.765,34.255001,49242600,22.64485
2001-07-06,51.659,51.735,49.67,33.029999,67467800,21.835035
2001-07-09,50.071,50.608,49.193,32.845001,66476600,21.712749
2001-07-10,49.844,50.108,48.671,32.240002,66562600,21.312799
2001-07-11,48.565,50.487,48.558,33.25,73822600,21.980476
2001-07-12,53.474,54.495,53.194,35.799999,128078000,23.666199
2001-07-13,54.004,54.457,53.656,35.669998,58934600,23.580263
2001-07-16,54.041,54.578,53.058,35.59,55990800,23.527376
2001-07-17,53.444,54.465,53.051,35.91,63241000,23.738916
2001-07-18,53.399,54.079,52.846,35.285,57590800,23.325747
2001-07-19,53.867,55.214,53.867,36.285,76549400,23.986813
2001-07-20,51.455,52.491,51.387,34.59,124203600,22.866299
2001-07-23,52.37,52.37,50.184,33.544998,79999400,22.175489
2001-07-24,50.676,51.424,49.692,33.16,67530200,21.920977
2001-07-25,50.116,51.069,49.624,33.740002,74065400,22.304403
2001-07-26,50.766,50.918,49.541,33.294998,77974000,22.010235
2001-07-27,49.957,50.108,49.201,32.735001,65396000,21.640028
2001-07-30,49.655,50.585,49.571,32.900002,42196400,21.749107
2001-07-31,49.927,50.971,49.806,33.095001,59031600,21.878014
2001-08-01,50.524,50.532,49.738,33.235001,55679000,21.970562
2001-08-02,50.834,51.084,50.116,33.724998,54198400,22.294477
2001-08-03,50.903,50.948,49.919,33.445,43260400,22.109383
2001-08-06,50.32,50.766,49.677,33.064999,27831600,21.858179
2001-08-07,49.95,50.713,49.912,33.174999,31347800,21.930902
2001-08-08,50.305,50.857,48.777,32.43,54996400,21.438404
2001-08-09,49.148,49.579,48.633,32.505001,45536200,21.487986
2001-08-10,48.989,49.813,47.575,32.759998,51756400,21.656563
2001-08-13,49.344,49.912,48.974,32.915001,32675400,21.759026
2001-08-14,49.73,49.987,48.747,32.345001,36481200,21.382206
2001-08-15,48.944,49.201,47.802,31.6,39503000,20.889717
2001-08-16,47.529,48.944,47.423,32.310001,43905600,21.359079
2001-08-17,48.24,48.505,46.516,30.940001,52234200,20.453409
2001-08-20,46.637,47.461,46.213,31.35,48371200,20.724445
2001-08-21,47.423,47.802,45.918,30.389999,47111800,20.089825
2001-08-22,46.236,46.251,44.685,30.33,78107200,20.050161
2001-08-23,45.888,46.538,44.625,29.559999,51813200,19.541138
2001-08-24,45.079,47.106,44.799,31.025,63399000,20.509605
2001-08-27,46.818,47.923,46.569,31.155001,44562800,20.595539
2001-08-28,47.151,47.612,45.82,30.370001,47422800,20.076605
2001-08-29,46.175,46.364,45.033,30.125,48170000,19.914644
2001-08-30,44.655,45.124,42.749,28.469999,97632000,18.820585
2001-08-31,42.999,43.914,42.583,28.525,57900800,18.856934
2001-09-04,43.256,44.685,42.409,28.049999,67189200,18.542933
2001-09-05,42.492,44.163,41.894,28.870001,89470600,19.085009
2001-09-06,42.779,44.163,42.28,28.01,112356800,18.516481
2001-09-07,42.439,43.384,41.834,27.700001,89863800,18.311558
2001-09-10,41.539,43.831,41.373,28.790001,84471800,19.032116
2001-09-17,40.858,41.675,39.935,26.455,127502000,17.488531
2001-09-18,40.397,41.599,40.215,27.16,83182600,17.954586
2001-09-19,41.191,41.373,38.271,26.934999,126950200,17.805836
2001-09-20,39.595,39.792,38.324,25.379999,117983200,16.777884
2001-09-21,36.244,38.271,35.927,24.855,184976600,16.430822
2001-09-24,38.309,39.671,37.719,26.004999,85580200,17.191046
2001-09-25,39.535,40.087,37.939,25.65,84940600,16.956369
2001-09-26,38.96,39.179,37.477,25.135,58524400,16.615919
2001-09-27,37.893,38.332,36.305,24.98,81191200,16.513447
2001-09-28,37.53,39.02,37.046,25.584999,116641200,16.913397
2001-10-01,38.529,39.709,38.128,25.895,69999600,17.118326
2001-10-02,39.051,40.503,38.998,26.525,80860800,17.534796
2001-10-03,39.693,43.059,39.633,28.115,97199200,18.585899
2001-10-04,43.052,44.171,42.515,28.219999,101778000,18.655306
2001-10-05,42.477,43.868,41.554,28.860001,80844400,19.07839
2001-10-08,42.961,44.36,42.915,29.02,60605800,19.184166
2001-10-09,43.49,43.543,40.987,27.280001,99477600,18.033905
2001-10-10,40.541,42.167,40.087,27.754999,86349200,18.347906
2001-10-11,42.174,42.991,41.289,28.16,83742600,18.615643
2001-10-12,42.129,42.84,41.259,28.190001,63307000,18.635479
2001-10-15,42.28,44.247,42.242,29.030001,68437000,19.190781
2001-10-16,43.77,44.557,43.271,29.225,66169000,19.319681
2001-10-17,44.716,44.852,42.341,28.014999,73710600,18.519787
2001-10-18,42.613,43.551,41.978,28.375,78348000,18.757774
2001-10-19,43.415,43.876,42.076,28.950001,91219600,19.137886
2001-10-22,43.793,45.517,43.468,30.08,72323600,19.884888
2001-10-23,45.737,46.47,44.927,30.215,80325000,19.974138
2001-10-24,45.759,46.606,45.094,30.66,79141400,20.268312
2001-10-25,45.843,47.348,45.056,31.280001,75318200,20.678175
2001-10-26,47.136,48.127,46.954,31.1,64509400,20.559183
2001-10-29,46.97,47.045,45.033,29.82,55129400,19.713015
2001-10-30,44.564,45.033,44.012,29.440001,57395600,19.461811
2001-10-31,44.852,45.933,43.944,29.075001,64700000,19.220524
2001-11-01,45.442,47.083,45.079,30.92,109671200,20.440189
2001-11-02,46.841,47.665,45.767,30.700001,83360000,20.294762
2001-11-05,46.788,48.429,46.705,31.635,66401600,20.912855
2001-11-06,47.423,49.118,47.015,32.389999,68612000,21.411963
2001-11-07,48.573,49.201,48.429,32.125,58899000,21.236769
2001-11-08,48.755,49.965,48.149,32.209999,74227800,21.292965
2001-11-09,48.664,49.655,48.339,32.605,48013600,21.554092
2001-11-12,48.936,50.252,48.142,32.895,57752800,21.745798
2001-11-13,50.524,51.394,50.373,33.950001,60159600,22.443224
2001-11-14,51.606,51.689,49.76,32.974998,88625600,21.798681
2001-11-15,49.995,50.713,49.503,33.060001,77922000,21.854874
2001-11-16,50.192,50.381,49.125,32.875,59249000,21.732574
2001-11-19,50.108,50.653,49.692,33.27,56005000,21.9937
2001-11-20,50.26,51.281,49.186,32.700001,65921800,21.616894
2001-11-21,48.679,48.86,48.013,32.025002,50785200,21.170666
2001-11-23,48.694,49.019,48.119,32.355,15754600,21.388817
2001-11-26,49.155,49.7,48.709,32.57,41983600,21.530954
2001-11-27,49.004,49.216,47.461,31.870001,90819000,21.068205
2001-11-28,47.779,48.497,47.446,31.4,54536600,20.757504
2001-11-29,47.741,49.087,47.612,32.419998,54034400,21.431787
2001-11-30,48.906,49.223,48.354,32.105,48234200,21.223557
2001-12-03,48.278,49.337,48.255,32.384998,47211800,21.408648
2001-12-04,49.163,49.98,48.482,33,51005800,21.815214
2001-12-05,50.29,51.561,49.314,34.049999,74243000,22.509329
2001-12-06,51.417,52.188,51.092,34.325001,56026200,22.691128
2001-12-07,51.621,52.067,50.335,33.915001,42334800,22.42009
2001-12-10,51.069,51.772,50.57,33.529999,38367400,22.165579
2001-12-11,51.175,51.53,50.729,33.66,54334000,22.251514
2001-12-12,50.797,51.417,50.108,33.974998,47884200,22.459749
2001-12-13,50.774,51.614,49.972,33.134998,53227800,21.904449
2001-12-14,49.934,51.394,49.866,33.720001,43000600,22.291174
2001-12-17,50.804,52.272,50.797,34.490002,57079800,22.800201
2001-12-18,52.128,52.491,51.886,34.634998,47255200,22.896046
2001-12-19,51.901,52.861,51.772,34.744999,56996200,22.968781
2001-12-20,52.302,52.377,50.388,33.380001,78585000,22.066414
2001-12-21,51.44,51.447,50.676,33.77,84307600,22.324232
2001-12-24,51.22,51.455,50.827,33.634998,11701600,22.234987
2001-12-26,50.993,52.241,50.971,33.84,29328000,22.370502
2001-12-27,51.417,51.969,50.872,33.924999,32406600,22.426691
2001-12-28,51.606,52.075,51.205,33.935001,28787200,22.433308
2001-12-31,51.311,51.795,50.108,33.125,43006200,21.897842
2002-01-02,50.411,50.759,49.549,33.52,48124000,22.15897
2002-01-03,50.759,52.377,50.744,34.615002,67590800,22.882835
2002-01-04,52.377,52.877,51.939,34.450001,52731400,22.773762
2002-01-07,52.756,52.96,51.697,34.279999,58508800,22.661371
2002-01-08,51.954,52.839,51.432,34.689999,47736400,22.932413
2002-01-09,52.733,53.414,51.848,34.355,76304000,22.710958
2002-01-10,51.795,52.793,51.53,34.639999,50296600,22.899361
2002-01-11,52.582,53.187,51.508,34.305,72993200,22.677902
2002-01-14,51.659,52.219,51.235,34.235001,50997800,22.631622
2002-01-15,51.931,52.657,51.81,34.775002,60717400,22.9886
2002-01-16,52.075,52.824,51.319,33.935001,61955400,22.433308
2002-01-17,51.833,52.945,51.735,34.93,78958000,23.09107
2002-01-18,50.751,51.319,49.481,33.049999,107140400,21.848261
2002-01-22,50.381,50.396,48.596,32.23,76837200,21.306194
2002-01-23,48.444,48.944,47.832,31.870001,80403000,21.068205
2002-01-24,48.482,49.299,48.255,32.299999,83886000,21.352461
2002-01-25,48.55,49.049,48.036,31.9,48981200,21.088039
2002-01-28,48.581,48.709,47.582,31.91,41622000,21.094645
2002-01-29,48.331,48.785,46.886,31.16,58666000,20.59885
2002-01-30,47.234,47.575,46.387,31.424999,66100000,20.774029
2002-01-31,47.696,48.263,46.985,31.855,69566200,21.058283
2002-02-01,48.52,48.785,47.249,31.33,63462200,20.711231
2002-02-04,47.196,47.416,45.948,30.559999,70308400,20.202209
2002-02-05,45.986,47.068,45.759,30.575001,66772600,20.21212
2002-02-06,46.599,46.811,45.57,30.200001,66103000,19.964228
2002-02-07,45.608,46.599,45.192,29.9,63314000,19.765905
2002-02-08,45.472,45.88,44.496,30.325001,61283000,20.046848
2002-02-11,45.389,46.319,45.071,30.565001,50899600,20.205515
2002-02-12,45.752,46.024,45.396,30.07,44973800,19.878286
2002-02-13,45.578,46.803,45.343,30.91,54168600,20.433584
2002-02-14,46.894,47.643,46.38,30.84,57267000,20.387304
2002-02-15,46.667,46.939,45.532,30.115,50179800,19.908031
2002-02-19,45.313,45.487,44.322,29.465,52262600,19.478338
2002-02-20,44.927,45.653,44.474,29.950001,50492000,19.798952
2002-02-21,45.169,45.585,43.876,29.025,59398400,19.187471
2002-02-22,43.906,44.436,43.226,28.995001,71347800,19.167639
2002-02-25,43.823,45.298,43.785,29.540001,51832200,19.527918
2002-02-26,44.7,45.381,43.793,29.275,63276200,19.352739
2002-02-27,44.678,45.495,43.861,29.195,65750000,19.299847
2002-02-28,44.458,45.154,43.974,29.17,68068000,19.283323
2002-03-01,44.663,46.455,44.511,30.684999,62115600,20.284842
2002-03-04,46.319,48.028,46.039,31.65,74464200,20.922771
2002-03-05,47.65,48.316,47.151,31.540001,55926400,20.85005
2002-03-06,47.582,48.18,47.038,31.815001,49835400,21.031839
2002-03-07,48.157,48.316,46.788,31.360001,58079200,20.731054
2002-03-08,48.127,48.936,47.779,31.975,57701800,21.137619
2002-03-11,48.036,49.163,47.65,32.169998,43718200,21.266529
2002-03-12,47.287,47.499,46.644,31.27,66407200,20.671572
2002-03-13,46.954,47.665,46.856,31.049999,44387400,20.526123
2002-03-14,47,47.075,46.175,30.610001,51819600,20.23526
2002-03-15,46.138,47.28,46.115,31.245001,69086800,20.655043
2002-03-18,47.454,47.643,46.289,31.07,52296800,20.539345
2002-03-19,47.03,47.65,46.516,31.115,36376400,20.569096
2002-03-20,46.44,46.909,45.457,30.049999,55235200,19.865065
2002-03-21,45.54,46.584,45.253,30.68,46123400,20.281534
2002-03-22,46.175,46.243,45.548,30.225,41341400,19.980747
2002-03-25,45.744,45.971,44.738,29.615,47752400,19.577501
2002-03-26,44.7,46.077,44.103,29.540001,69357200,19.527918
2002-03-27,44.474,45.29,44.315,29.719999,47318400,19.646915
2002-03-28,45.343,45.873,45.124,30.155001,43901200,19.934469
2002-04-01,45.253,45.684,44.776,30.190001,47010000,19.957605
2002-04-02,44.549,44.693,43.195,28.639999,76509400,18.932955
2002-04-03,43.445,43.574,41.978,28.165001,76931400,18.618942
2002-04-04,42.341,43.089,41.917,28.225,61763800,18.658613
2002-04-05,43.029,43.339,42.235,27.934999,50166000,18.466908
2002-04-08,41.07,43.347,41.04,28.610001,73389600,18.913128
2002-04-09,43.362,43.437,41.448,27.434999,63413000,18.136372
2002-04-10,41.69,43.195,41.645,28.15,75636400,18.609039
2002-04-11,42.273,42.696,41.221,27.395,58165800,18.109932
2002-04-12,41.713,42.552,41.494,27.965,52297600,18.486731
2002-04-15,42.356,42.923,41.902,27.844999,47388800,18.407413
2002-04-16,42.658,43.944,42.628,28.905001,51921600,19.108137
2002-04-17,43.831,44.08,42.673,28.315001,55158600,18.718115
2002-04-18,42.953,43.347,39.845,28.184999,74794800,18.632168
2002-04-19,43.445,43.853,43.006,28.6,104268600,18.906519
2002-04-22,42.749,42.885,41.599,27.795,51465200,18.374352
2002-04-23,42.129,42.22,40.314,26.995001,68281400,17.845503
2002-04-24,40.73,41.168,40.087,26.51,61220400,17.524878
2002-04-25,40.011,41.183,39.996,26.865,57290400,17.759562
2002-04-26,40.896,41.183,38.922,25.75,62776600,17.022472
2002-04-29,38.929,40.019,38.907,26.120001,70246000,17.267067
2002-04-30,39.406,40.314,39.27,26.129999,77384000,17.273678
2002-05-01,39.451,40.23,38.317,26.375,76413000,17.435638
2002-05-02,39.814,40.896,38.687,25.605,79009200,16.926619
2002-05-03,38.771,39.088,37.447,24.780001,71628000,16.381241
2002-05-06,37.394,38.226,36.585,24.309999,66299400,16.070536
2002-05-07,37.197,38.037,36.57,24.735001,88385400,16.351494
2002-05-08,38.778,41.577,38.74,27.485001,101242000,18.16943
2002-05-09,41.146,41.599,39.255,26.059999,83288200,17.227406
2002-05-10,39.731,39.837,37.81,25.025,64408800,16.543203
2002-05-13,38.158,40.019,37.629,26.344999,64819000,17.415802
2002-05-14,41.146,41.675,40.828,27.440001,64832400,18.139681
2002-05-15,41.214,42.689,40.737,27.375,70412000,18.09671
2002-05-16,41.38,42.378,41.335,27.870001,53406400,18.423941
2002-05-17,42.515,42.658,41.804,28.014999,54646200,18.519787
2002-05-20,41.978,42.015,40.465,27.004999,52115800,17.852112
2002-05-21,40.805,41.297,39.429,26.094999,63120000,17.250542
2002-05-22,39.232,40.631,39.217,26.844999,54169400,17.746346
2002-05-23,40.616,41.478,40.094,27.41,51412800,18.119841
2002-05-24,40.949,41.236,40.117,26.629999,35982000,17.604219
2002-05-28,40.533,40.609,39.141,26.16,49602000,17.293514
2002-05-29,39.066,39.875,38.99,26.025,45393200,17.204268
2002-05-30,39.058,40.359,38.899,26.32,63213000,17.399281
2002-05-31,40.011,40.404,38.483,25.455,66468000,16.827461
2002-06-03,38.566,39.058,37.19,24.709999,88439000,16.334963
2002-06-04,37.439,38.748,37.243,24.99,88008400,16.520067
2002-06-05,38.143,39.141,38.067,25.83,66969400,17.075363
2002-06-06,38.952,39.436,37.818,25.950001,78703400,17.154686
2002-06-07,37.734,39.784,37.712,25.99,97834400,17.181128
2002-06-10,39.066,40.314,38.922,26.41,71825400,17.458784
2002-06-11,40.268,40.979,39.648,26.285,74368200,17.376144
2002-06-12,39.769,42.189,39.709,27.77,136198600,18.357826
2002-06-13,41.478,41.962,40.994,27.110001,79771600,17.921526
2002-06-14,40.2,42.015,40.087,27.625,109433600,18.261976
2002-06-17,42.099,42.689,41.879,27.84,94486600,18.404108
2002-06-18,42,42.575,41.864,27.995001,77518400,18.506577
2002-06-19,41.955,42.31,41.085,27.18,81247000,17.967798
2002-06-20,41.123,41.675,40.767,27.049999,86401200,17.881861
2002-06-21,40.389,41.259,39.542,26.139999,116820000,17.280285
2002-06-24,39.398,41.327,39.217,27.08,104523200,17.901693
2002-06-25,41.373,41.599,39.935,26.475,84025200,17.501745
2002-06-26,38.612,41.138,38.612,27.065001,112131400,17.891779
2002-06-27,41.297,41.554,39.981,27.459999,95812400,18.152905
2002-06-28,41.259,42.197,40.843,27.35,89555600,18.080185
2002-07-01,40.934,41.138,39.769,26.33,66473800,17.405888
2002-07-02,39.618,40.026,38.824,25.719999,82814200,17.002636
2002-07-03,38.756,39.724,38.158,25.92,80936600,17.134861
2002-07-05,40.155,41.524,40.125,27.424999,35673600,18.129763
2002-07-08,41.153,41.546,39.769,26.459999,63199400,17.491835
2002-07-09,40.321,41.395,40.064,26.605,85277200,17.587683
2002-07-10,40.609,40.994,39.429,26.120001,90673400,17.267067
2002-07-11,39.361,40.14,38.763,26.455,129550600,17.488531
2002-07-12,40.367,40.639,38.937,25.93,95733800,17.14146
2002-07-15,38.869,39.224,36.305,25.9,136965600,17.121632
2002-07-16,38.808,39.935,38.302,25.625,97154600,16.939846
2002-07-17,39.724,40.314,38.703,26,98034800,17.187744
2002-07-18,39.376,39.89,38.317,25.555,91053600,16.893568
2002-07-19,37.719,38.491,36.918,24.780001,112543400,16.381241
2002-07-22,37.023,37.81,34.717,23.754999,180069800,15.703655
2002-07-23,35.163,35.397,32.5,21.504999,168061600,14.216242
2002-07-24,31.578,35.065,31.321,23.115,202307800,15.28057
2002-07-25,34.376,34.573,32.1,21.415001,163411400,14.156748
2002-07-26,33.083,34.346,33.038,22.674999,123538000,14.989691
2002-07-29,35.435,36.532,35.208,24.125,112148600,15.94824
2002-07-30,35.965,36.933,35.798,24.049999,122690600,15.898659
2002-07-31,36.01,36.305,35.065,23.99,93875600,15.858994
2002-08-01,35.987,36.373,34.414,22.875,92002800,15.121903
2002-08-02,34.422,34.679,33.128,22.205,85947600,14.678987
2002-08-05,33.499,34.164,33.136,21.995001,78941600,14.540164
2002-08-06,33.96,35.738,33.915,22.834999,88715800,15.095461
2002-08-07,35.549,35.776,34.157,23.545,86349400,15.564818
2002-08-08,35.632,37.061,35.102,24.455,88748000,16.166388
2002-08-09,36.418,37.175,36.048,24.059999,69049400,15.905268
2002-08-12,36.01,36.872,36.002,24.235001,56866600,16.020952
2002-08-13,36.297,37.591,35.488,23.530001,100122800,15.554904
2002-08-14,35.738,37.613,35.707,24.855,96706000,16.430822
2002-08-15,37.787,38.377,36.872,24.885,98745600,16.450657
2002-08-16,37.387,37.992,37.001,25,69334000,16.526678
2002-08-19,37.848,39.368,37.704,26,79848200,17.187744
2002-08-20,38.861,39.103,38.385,25.52,70317600,16.870424
2002-08-21,38.998,39.618,38.687,26.139999,81203400,17.280285
2002-08-22,39.973,40.427,39.784,26.615,72517600,17.594301
2002-08-23,39.83,39.973,39.209,26.110001,57929200,17.260454
2002-08-26,39.709,39.822,38.71,26.049999,55652400,17.220798
2002-08-27,39.58,39.671,38.309,25.42,65470200,16.804329
2002-08-28,38.181,38.317,37.288,24.690001,68875000,16.321745
2002-08-29,36.978,38.574,36.698,25.290001,94275600,16.71838
2002-08-30,37.924,38.181,37.061,24.540001,58138400,16.222591
2002-09-03,36.698,36.698,35.549,23.51,74452600,15.541689
2002-09-04,35.889,36.759,35.662,24.105,80232000,15.935019
2002-09-05,35.927,35.942,34.701,22.955,90438800,15.174792
2002-09-06,36.116,36.509,35.904,23.91,69918400,15.80611
2002-09-09,35.738,37.023,35.269,24.35,81653200,16.096989
2002-09-10,36.713,37.682,36.57,24.895,83950000,16.457264
2002-09-11,37.992,38.65,36.706,24.290001,77443200,16.057316
2002-09-12,36.418,36.532,35.564,23.575001,63726800,15.584653
2002-09-13,35.473,36.502,35.435,23.955,59549200,15.835865
2002-09-16,36.002,36.403,35.586,23.889999,50166200,15.792889
2002-09-17,36.812,36.986,35.707,23.645,73343400,15.630925
2002-09-18,35.337,36.486,35.291,23.875,83951800,15.782975
2002-09-19,35.307,36.169,35.238,23.6,77777600,15.601177
2002-09-20,36.086,36.305,35.776,23.73,130619200,15.687115
2002-09-23,35.246,35.329,33.892,22.615,89783800,14.950025
2002-09-24,33.907,35.155,33.756,22.82,104142200,15.085546
2002-09-25,35.095,35.518,34.074,23.254999,107116600,15.373113
2002-09-26,35.632,35.927,34.754,23.1,100852200,15.270652
2002-09-27,34.822,35.624,34.18,22.625,81011600,14.956638
2002-09-30,33.938,34.066,32.606,21.870001,115577000,14.457539
2002-10-01,33.522,34.981,32.667,23.115,110636600,15.28057
2002-10-02,34.868,35.405,34.157,22.805,103488600,15.075626
2002-10-03,34.263,35.238,33.733,22.4,105221400,14.807898
2002-10-04,34.331,34.467,33.045,21.885,107120400,14.467449
2002-10-07,33.136,34.081,33.045,22.025,89790000,14.56
2002-10-08,33.847,34.777,33.378,22.495001,115667600,14.870703
2002-10-09,33.454,34.376,33.136,21.995001,123142600,14.540164
2002-10-10,33.28,35.261,32.712,23.190001,118515000,15.330144
2002-10-11,35.821,36.986,35.556,24.434999,108828800,16.15317
2002-10-14,36.494,37.311,36.184,24.645,76216200,16.291996
2002-10-15,38.771,39.61,38.309,26.145,133374200,17.283596
2002-10-16,38.113,38.771,38.029,25.205,95437400,16.662189
2002-10-17,39.542,39.709,37.855,25.385,182602400,16.781185
2002-10-18,39.784,40.238,38.68,26.575001,152817200,17.567854
2002-10-21,39.308,40.079,38.846,26.254999,112378600,17.356316
2002-10-22,38.899,39.277,38.597,25.834999,87159000,17.078665
2002-10-23,38.899,40.283,38.899,26.6,110866600,17.584385
2002-10-24,40.359,40.367,38.498,25.615,95833400,16.933231
2002-10-25,38.763,39.935,38.695,26.34,75425800,17.412504
2002-10-28,40.389,40.465,38.96,25.975,79906600,17.171217
2002-10-29,39.444,39.701,38.461,26.035,90517200,17.21088
2002-10-30,39.482,40.382,39.051,26.555,94451200,17.554636
2002-10-31,40.23,40.896,39.973,26.735001,105973800,17.673624
2002-11-01,39.656,40.268,39.255,26.5,105097800,17.518272
2002-11-04,42.923,43.301,41.993,28.049999,139964200,18.542933
2002-11-05,42.189,42.961,42.038,28.34,76658200,18.734642
2002-11-06,43.105,43.188,42,28.514999,115407000,18.850321
2002-11-07,42.507,42.825,41.978,28.004999,73699600,18.51318
2002-11-08,42.356,42.772,41.607,27.549999,64522200,18.212397
2002-11-11,41.652,41.675,40.707,26.93,58341200,17.802534
2002-11-12,40.919,41.925,40.767,27.254999,81398600,18.017384
2002-11-13,41.025,42.303,40.926,27.68,107370200,18.298328
2002-11-14,42.348,43.112,42.257,28.495001,78337000,18.837097
2002-11-15,42.81,43.052,42.106,28.344999,77533600,18.737946
2002-11-18,43.074,43.135,42.159,27.924999,58086400,18.460293
2002-11-19,42.015,42.204,41.078,27.43,76403400,18.133072
2002-11-20,41.607,43.036,41.546,28.309999,76435400,18.714809
2002-11-21,43.097,43.868,42.946,28.92,82922200,19.118052
2002-11-22,43.452,44.095,43.15,29.110001,70002000,19.243658
2002-11-25,43.914,44.353,43.543,29.115,61583000,19.246962
2002-11-26,43.596,44.058,42.946,28.450001,68650400,18.807354
2002-11-27,43.566,44.33,43.415,29.040001,55191800,19.197384
2002-11-29,44.194,44.345,43.626,28.84,28393000,19.065172
2002-12-02,44.36,44.595,43.12,28.844999,63735000,19.06847
2002-12-03,43.324,43.377,42.666,28.355,58457400,18.744553
2002-12-04,42.454,43.445,42.22,28.27,83892000,18.688366
2002-12-05,43.074,43.18,41.826,27.67,68435800,18.291725
2002-12-06,41.501,42.159,41.009,27.735001,71670200,18.334692
2002-12-09,41.599,41.766,40.472,26.764999,63862800,17.693459
2002-12-10,40.51,41.206,40.45,27.004999,63730200,17.852112
2002-12-11,40.73,41.607,40.525,27.33,69186200,18.066963
2002-12-12,41.599,41.645,40.609,27.084999,55242000,17.904993
2002-12-13,40.601,40.654,39.701,26.25,65245400,17.353004
2002-12-16,40.087,41.259,39.837,27.24,60140400,18.00746
2002-12-17,41.161,41.592,40.677,27.18,49549800,17.967798
2002-12-18,40.722,41.146,39.928,26.764999,62709400,17.693459
2002-12-19,40.276,41.41,39.996,26.555,82686600,17.554636
2002-12-20,40.457,40.631,40.049,26.52,98294600,17.531496
2002-12-23,40.125,41.055,40.011,27,48798400,17.848803
2002-12-24,40.495,41.017,40.48,26.91,18386000,17.789314
2002-12-26,40.866,41.365,40.215,26.695,37228000,17.647177
2002-12-27,40.299,40.843,40.011,26.485001,40891600,17.508352
2002-12-30,40.094,40.268,39.535,26.375,48019600,17.435638
2002-12-31,39.89,40.079,38.771,25.85,58208800,17.088587
2003-01-02,39.557,40.654,39.111,26.860001,67025200,17.756264
2003-01-03,40.533,40.692,39.996,26.895,55546800,17.779396
2003-01-06,40.858,41.773,40.692,27.385,59456200,18.103317
2003-01-07,41.539,42.363,41.357,27.9,80517400,18.443775
2003-01-08,41.879,42.015,40.926,27.120001,64566000,17.928137
2003-01-09,41.388,42.295,41.244,27.905001,61808000,18.447073
2003-01-10,41.675,42.583,41.524,27.959999,67730200,18.483431
2003-01-13,42.749,42.923,42.182,28.195,60817800,18.638779
2003-01-14,42.605,43.112,42.499,28.485001,54206400,18.8305
2003-01-15,43.112,43.354,42.499,28.135,59622600,18.599121
2003-01-16,42.598,42.847,41.683,27.674999,81371000,18.295029
2003-01-17,40.041,40.087,38.808,25.73,155876000,17.009253
2003-01-21,39.232,39.444,38.793,25.665001,86159200,16.966282
2003-01-22,39.02,39.633,38.506,25.5,86948000,16.857208
2003-01-23,39.293,39.739,38.922,26.139999,71374800,17.280285
2003-01-24,39.353,39.368,37.591,24.924999,103027000,16.477091
2003-01-27,37.303,38.271,36.615,24.584999,114838600,16.252325
2003-01-28,37.583,37.591,36.728,24.41,86151200,16.136648
2003-01-29,36.857,37.848,36.252,24.955,106884000,16.496923
2003-01-30,37.939,37.946,36.449,24.120001,87877400,15.944932
2003-01-31,35.889,36.57,35.571,23.73,106858400,15.687115
2003-02-03,36.252,37.137,35.897,24.280001,80129800,16.050703
2003-02-04,36.154,36.26,35.458,23.66,81854800,15.640842
2003-02-05,36.176,36.706,35.344,23.48,101072000,15.521849
2003-02-06,35.443,36.018,35.216,23.709999,83312000,15.673893
2003-02-07,36.214,36.267,35.102,23.290001,75208000,15.396252
2003-02-10,35.397,35.942,35.201,23.690001,74081400,15.660675
2003-02-11,35.775,36.055,34.792,23.219999,84292000,15.349976
2003-02-12,35.208,35.624,34.989,23.219999,71315200,15.349976
2003-02-13,35.102,35.639,34.891,23.495001,73558200,15.531765
2003-02-14,35.738,36.683,35.375,24.15,90446400,15.964768
2003-02-18,37.243,37.803,36.91,24.959999,57415500,16.500235
2003-02-19,37.425,37.515,36.445,24.530001,46902700,16.268116
2003-02-20,37.35,37.5,36.339,24.139999,50897200,16.009466
2003-02-21,36.626,37.395,35.736,24.629999,56853200,16.334438
2003-02-24,36.852,36.943,35.947,24.07,62403700,15.963045
2003-02-25,35.495,36.596,35.254,24.190001,68113000,16.042631
2003-02-26,36.294,36.897,35.555,23.610001,57096000,15.657977
2003-02-27,36.038,36.505,35.133,23.58,75434300,15.638083
2003-02-28,35.797,36.294,35.51,23.700001,56585400,15.717659
2003-03-03,36.219,36.37,35.284,23.540001,50653500,15.611557
2003-03-04,35.555,35.676,34.771,23.07,56605700,15.299849
2003-03-05,34.786,35.51,34.756,23.440001,55415900,15.545239
2003-03-06,34.937,35.435,34.877,23.27,54607600,15.432492
2003-03-07,34.605,35.872,34.53,23.559999,66167600,15.624808
2003-03-10,35.148,35.374,34.515,22.950001,48413600,15.220266
2003-03-11,34.771,35.073,34.319,22.799999,53990700,15.120789
2003-03-12,34.394,35.344,34.002,23.389999,72379500,15.512083
2003-03-13,35.766,37.304,35.344,24.67,80701300,16.360964
2003-03-14,37.214,37.636,36.581,24.860001,75451400,16.486963
2003-03-17,36.973,39.129,36.686,25.93,100983800,17.196585
2003-03-18,39.038,39.265,38.45,26.040001,78108800,17.269541
2003-03-19,39.174,39.853,38.812,26.32,73652100,17.455227
2003-03-20,39.234,39.988,38.707,26.25,71798500,17.408808
2003-03-21,40.335,40.411,39.25,26.57,85586800,17.621025
2003-03-24,38.526,39.099,37.968,25.290001,61105200,16.772144
2003-03-25,38.601,38.827,37.742,25.49,63595100,16.904776
2003-03-26,38.39,38.631,38.058,25.25,51673600,16.745613
2003-03-27,37.606,38.088,37.078,25.040001,60043300,16.606342
2003-03-28,37.199,37.847,37.093,24.67,39584600,16.360964
2003-03-31,36.566,37.259,36.204,24.209999,71384000,16.055895
2003-04-01,36.882,37.244,36.566,24.35,49803200,16.148739
2003-04-02,37.847,39.204,37.847,25.719999,68282500,17.057314
2003-04-03,39.189,39.34,38.601,25.73,57394300,17.063938
2003-04-04,38.842,38.903,37.591,25.09,55740600,16.639502
2003-04-07,39.551,39.853,37.953,25.17,65627100,16.692554
2003-04-08,38.164,38.948,37.998,25.58,54132100,16.964468
2003-04-09,38.616,38.707,37.003,24.57,76875800,16.29464
2003-04-10,37.259,37.38,36.611,24.59,51608900,16.307903
2003-04-11,37.531,37.968,36.113,24.200001,71565500,16.049261
2003-04-14,36.596,37.515,36.189,24.76,51599600,16.42065
2003-04-15,37.214,37.38,36.339,24.6,63399000,16.314533
2003-04-16,38.601,38.812,37.093,24.92,86178700,16.526756
2003-04-17,37.35,38.511,37.304,25.5,58356600,16.911409
2003-04-21,38.616,38.616,37.817,25.209999,41557800,16.719088
2003-04-22,37.787,38.903,37.742,25.76,58844000,17.083834
2003-04-23,38.827,39.189,38.405,25.719999,55559300,17.057314
2003-04-24,38.42,38.782,38.179,25.49,51703600,16.904776
2003-04-25,38.194,38.661,37.953,25.219999,53657400,16.725714
2003-04-28,38.284,39.114,38.179,25.74,56287600,17.070583
2003-04-29,39.129,39.581,38.722,25.799999,65877300,17.110365
2003-04-30,38.797,39.023,38.073,25.57,55566800,16.957836
2003-05-01,38.511,39.129,38.209,25.719999,42085800,17.057314
2003-05-02,38.677,39.642,38.541,26.1,52695400,17.309324
2003-05-05,39.581,39.792,38.963,25.860001,50391500,17.150156
2003-05-06,38.993,39.958,38.933,26.370001,54299500,17.488384
2003-05-07,39.37,39.732,38.963,25.99,49120000,17.23638
2003-05-08,38.827,39.415,38.767,25.74,46401400,17.070583
2003-05-09,39.054,39.958,39.038,26.360001,58913600,17.481758
2003-05-12,39.43,39.913,39.295,26.200001,53900800,17.375643
2003-05-13,39.265,39.506,39.038,25.99,44501900,17.23638
2003-05-14,39.325,39.476,38.511,25.620001,45021000,16.990995
2003-05-15,38.978,39.219,38.556,25.790001,45450200,17.103737
2003-05-16,39.023,39.28,38.315,25.57,60620900,16.957836
2003-05-19,38.3,38.511,37.304,24.76,55336300,16.42065
2003-05-20,37.485,37.696,36.942,24.629999,52677600,16.334438
2003-05-21,37.139,37.259,36.023,24.030001,108960900,15.936518
2003-05-22,36.49,36.596,36.249,24.16,93157100,16.022728
2003-05-23,36.49,37.003,36.234,24.219999,76968000,16.062532
2003-05-27,36.566,37.531,36.52,24.790001,68486800,16.440548
2003-05-28,37.365,37.5,36.641,24.41,91467000,16.188526
2003-05-29,36.897,37.199,36.535,24.4,75451300,16.181904
2003-05-30,37.289,37.561,36.958,24.610001,85096700,16.321163
2003-06-02,37.666,37.742,37.048,24.639999,66310800,16.341059
2003-06-03,37.319,37.576,37.048,24.879999,61058200,16.500235
2003-06-04,37.681,38.028,37.304,24.870001,83484600,16.493593
2003-06-05,36.897,36.973,36.204,24.09,115877900,15.976311
2003-06-06,36.852,37.033,35.661,23.67,119629400,15.697764
2003-06-09,35.766,36.158,35.585,23.75,73610000,15.750827
2003-06-10,36.098,37.319,35.962,24.68,80655300,16.367584
2003-06-11,37.199,37.636,36.822,24.879999,75768600,16.500235
2003-06-12,37.651,37.908,37.304,24.99,66177700,16.573183
2003-06-13,37.998,38.073,36.927,24.65,55157500,16.347694
2003-06-16,37.395,38.33,37.199,25.389999,69658600,16.838453
2003-06-17,38.661,39.415,38.496,25.959999,122213900,17.216478
2003-06-18,39.174,39.853,38.767,26.07,89957700,17.289434
2003-06-19,39.34,39.792,39.219,26.07,63626900,17.289434
2003-06-20,39.717,39.777,39.219,26.33,86048900,17.461853
2003-06-23,39.415,39.566,38.435,25.780001,52584500,17.097105
2003-06-24,38.677,39.265,38.481,25.700001,51820300,17.044048
2003-06-25,38.661,39.189,37.908,25.26,60483500,16.752245
2003-06-26,38.284,39.973,38.013,25.75,51758100,17.077211
2003-06-27,39.129,39.717,38.496,25.629999,76040300,16.99762
2003-06-30,39.114,39.385,38.45,25.639999,48073100,17.004259
2003-07-01,38.586,39.506,38.284,26.15,60926000,17.342493
2003-07-02,39.958,40.607,39.883,26.879999,94069300,17.826618
2003-07-03,40.245,40.637,39.823,26.5,39440900,17.574604
2003-07-07,40.742,41.541,40.637,27.42,88960800,18.184734
2003-07-08,41.104,41.918,41.089,27.700001,61896800,18.370434
2003-07-09,41.557,41.768,41.089,27.469999,62300700,18.217894
2003-07-10,41.089,41.345,40.094,26.91,55350800,17.84651
2003-07-11,40.637,41.391,40.546,27.309999,50377300,18.11179
2003-07-14,41.662,41.934,40.788,27.4,60464400,18.171469
2003-07-15,41.421,41.511,40.863,27.27,53567600,18.085264
2003-07-16,41.557,41.647,41.014,27.52,49838900,18.25106
2003-07-17,40.923,41.119,40.019,26.690001,72805000,17.700615
2003-07-18,40.878,41.059,40.335,26.889999,63388400,17.833241
2003-07-21,40.516,40.576,39.204,26.040001,48480800,17.269541
2003-07-22,39.626,40.049,39.4,26.379999,51791000,17.49502
2003-07-23,39.838,40.184,39.415,26.450001,49828200,17.541441
2003-07-24,40.38,40.592,39.174,26,53556600,17.243
2003-07-25,39.627,40.637,39.31,26.889999,54173000,17.833241
2003-07-28,40.622,40.712,39.943,26.610001,52658300,17.647558
2003-07-29,40.531,40.561,39.566,26.469999,62391100,17.554708
2003-07-30,39.898,40.064,39.461,26.23,41240300,17.395544
2003-07-31,40.109,40.697,39.672,26.41,64504800,17.514914
2003-08-01,39.702,39.973,39.385,26.17,42649700,17.355751
2003-08-04,39.43,39.823,38.827,26.18,51825600,17.362387
2003-08-05,39.672,40.019,38.601,25.66,58825800,17.017519
2003-08-06,38.511,39.491,38.345,25.65,56294900,17.010893
2003-08-07,38.782,38.918,38.375,25.709999,44258500,17.050682
2003-08-08,39.023,39.174,38.45,25.58,33241400,16.964468
2003-08-11,38.616,39.189,38.511,25.610001,36433900,16.984365
2003-08-12,38.767,38.858,38.375,25.73,38208400,17.063938
2003-08-13,38.888,39.038,38.45,25.6,39636900,16.977726
2003-08-14,38.692,38.767,38.481,25.629999,37338300,16.99762
2003-08-15,38.616,38.692,38.345,25.540001,27607900,16.937937
2003-08-18,38.541,38.948,38.39,25.700001,45817400,17.044048
2003-08-19,38.978,40.184,38.857,26.620001,72952900,17.654186
2003-08-20,39.657,40.003,39.204,26.450001,56739300,17.541441
2003-08-21,40.184,40.305,39.4,26.24,63802700,17.40217
2003-08-22,40.38,40.637,39.521,26.219999,65846300,17.388912
2003-08-25,39.672,40.019,39.551,26.5,36132900,17.574604
2003-08-26,39.672,40.215,39.144,26.57,47546000,17.621025
2003-08-27,39.973,40.079,39.657,26.42,30633900,17.521551
2003-08-28,39.958,40.079,39.566,26.51,46211200,17.581228
2003-08-29,39.898,40.034,39.732,26.52,34503000,17.58787
2003-09-02,40.26,41.165,39.913,27.26,74168900,18.078632
2003-09-03,41.345,42.823,41.285,28.299999,109437800,18.768351
2003-09-04,42.371,42.929,42.205,28.43,59840800,18.854568
2003-09-05,42.567,43.351,42.476,28.379999,64024500,18.821405
2003-09-08,42.808,43.607,42.733,28.84,46105300,19.126478
2003-09-09,43.2,43.291,42.687,28.370001,44315200,18.814772
2003-09-10,42.265,42.491,41.436,27.549999,54763500,18.270958
2003-09-11,41.707,42.386,41.602,27.84,37813300,18.463284
2003-09-12,41.436,42.823,41.391,28.34,55777200,18.794876
2003-09-15,42.778,43.14,42.718,28.360001,41432300,18.808142
2003-09-16,42.838,43.652,42.703,28.9,52060600,19.166271
2003-09-17,43.366,43.652,42.929,28.5,47221600,18.900982
2003-09-18,42.959,44.497,42.853,29.5,67268100,19.56418
2003-09-19,44.874,45.19,44.512,29.959999,92433800,19.869249
2003-09-22,44.316,45.236,43.441,29.07,65678700,19.279011
2003-09-23,43.909,44.798,43.547,29.6,57827800,19.630499
2003-09-24,44.648,44.783,42.853,28.459999,66336500,18.874456
2003-09-25,42.929,43.668,42.552,28.24,56224500,18.728559
2003-09-26,42.627,43.396,42.431,28.190001,49864700,18.695398
2003-09-29,42.838,43.592,42.371,28.83,47380300,19.119844
2003-09-30,43.11,43.14,41.843,27.799999,63333700,18.436754
2003-10-01,42.265,43.17,41.934,28.52,58375900,18.914251
2003-10-02,42.899,43.351,42.507,28.5,38143600,18.900982
2003-10-03,43.969,44.421,43.622,29.08,57303000,19.285646
2003-10-06,43.954,44.18,43.592,29.190001,34047600,19.358595
2003-10-07,43.743,44.286,43.607,29.139999,52356800,19.325436
2003-10-08,44.271,44.271,43.245,28.82,46989100,19.113213
2003-10-09,44.06,44.256,43.426,28.940001,62653300,19.192791
2003-10-10,43.592,44.029,43.23,28.91,37604700,19.172899
2003-10-13,43.698,43.879,42.974,28.780001,39320300,19.086681
2003-10-14,43.215,43.381,42.944,28.68,34851300,19.020363
2003-10-15,43.784,43.874,43.034,29.07,57242100,19.387169
2003-10-16,43.349,43.949,43.184,29.23,42232500,19.493868
2003-10-17,43.904,43.919,43.184,28.93,49960000,19.2938
2003-10-20,43.409,44.039,43.184,29.35,38794500,19.573902
2003-10-21,44.009,44.129,43.739,29.35,44166800,19.573902
2003-10-22,43.529,43.799,43.184,28.889999,48798500,19.267122
2003-10-23,43.064,43.604,42.134,28.91,67357900,19.28046
2003-10-24,40.89,41.085,39.615,26.610001,210558300,17.746557
2003-10-27,40.35,40.635,40.215,26.91,65619100,17.946638
2003-10-28,40.62,40.815,40.305,27.200001,71752600,18.140034
2003-10-29,40.725,40.86,39.975,26.74,73551500,17.833254
2003-10-30,40.5,40.545,38.851,26.120001,98729400,17.419775
2003-10-31,39.54,39.645,39.151,26.139999,69623700,17.433109
2003-11-03,39.51,40.11,39.42,26.68,57772300,17.793243
2003-11-04,39.87,39.915,39.001,26.07,84026100,17.386427
2003-11-05,39.211,39.465,38.986,26.1,61514400,17.406431
2003-11-06,39.375,39.435,38.986,26.23,68189800,17.493135
2003-11-07,39.555,39.72,39.031,26.1,57822100,17.406431
2003-11-10,39.166,39.33,38.986,26,54579100,17.339745
2003-11-11,39.001,39.106,38.491,25.799999,64990700,17.206362
2003-11-12,38.761,39.196,38.386,25.98,75877300,17.326399
2003-11-13,38.776,38.881,38.161,25.690001,78949500,17.132996
2003-11-14,38.536,39.016,38.146,25.5,83146400,17.006281
2003-11-17,38.071,38.146,37.246,25.15,103900200,16.77286
2003-11-18,37.981,38.746,37.666,25.15,106868300,16.77286
2003-11-19,37.921,38.296,37.741,25.35,78853300,16.906254
2003-11-20,37.741,38.431,37.606,25.1,106845700,16.739517
2003-11-21,37.981,38.056,37.606,25.110001,70712900,16.746195
2003-11-24,37.981,38.701,37.906,25.73,99463800,17.159679
2003-11-25,38.791,38.911,38.056,25.4,85663800,16.939594
2003-11-26,38.401,38.431,37.966,25.450001,69758400,16.972939
2003-11-28,38.236,38.611,38.086,25.709999,33402600,17.146336
2003-12-01,38.836,39.3,38.236,25.84,101914600,17.233042
2003-12-02,38.911,39.121,38.401,25.66,85121700,17.112995
2003-12-03,38.716,39.091,38.416,25.67,93121600,17.119661
2003-12-04,38.566,39.33,38.476,26.200001,87202400,17.473131
2003-12-05,38.926,39.705,38.866,25.98,96610900,17.326399
2003-12-08,39.166,39.495,38.701,26.24,90504000,17.4998
2003-12-09,39.645,39.9,39.36,26.379999,103547100,17.593168
2003-12-10,39.66,39.93,39.555,26.59,82853700,17.733223
2003-12-11,39.87,40.14,39.405,26.610001,79309000,17.746557
2003-12-12,40.02,40.2,39.735,26.65,69154100,17.773237
2003-12-15,40.56,40.635,40.005,26.74,88860600,17.833254
2003-12-16,40.23,40.725,40.14,27.059999,73978000,18.046667
2003-12-17,40.545,40.605,40.26,27.040001,53712300,18.033325
2003-12-18,40.635,41.16,40.56,27.4,61177800,18.273415
2003-12-19,41.22,41.31,40.77,27.360001,76856400,18.246744
2003-12-22,40.725,41.13,40.44,27.18,43894800,18.126705
2003-12-23,40.74,40.995,40.5,27.15,39609000,18.106697
2003-12-24,40.695,40.725,40.485,27.040001,19924200,18.033325
2003-12-26,40.56,40.86,40.485,27.209999,12076900,18.146706
2003-12-29,40.8,41.28,40.725,27.459999,40426700,18.313438
2003-12-30,41.1,41.31,41.085,27.52,34406600,18.353449
2003-12-31,41.115,41.31,40.83,27.370001,42198900,18.253408
2004-01-02,41.355,41.64,40.98,27.450001,44487700,18.306772
2004-01-05,41.58,42.254,41.565,28.139999,67333700,18.766941
2004-01-06,42.269,42.404,42.089,28.24,46950800,18.833628
2004-01-07,42.239,42.449,41.999,28.209999,54298200,18.813618
2004-01-08,42.569,42.704,41.984,28.16,58810800,18.780273
2004-01-09,42.029,42.074,41.37,27.66,67079900,18.446817
2004-01-12,41.49,41.58,41.01,27.57,55845200,18.386793
2004-01-13,41.31,41.445,40.875,27.43,51555900,18.293427
2004-01-14,41.265,41.58,41.19,27.700001,43907000,18.473494
2004-01-15,41.31,41.565,41.115,27.540001,58504100,18.366789
2004-01-16,41.55,41.805,41.28,27.809999,63983400,18.546856
2004-01-20,41.954,42.284,41.88,28.1,63068500,18.740263
2004-01-21,42.179,42.434,41.76,28.299999,53570600,18.873642
2004-01-22,42.524,42.644,41.895,28.01,78425200,18.680235
2004-01-23,42.404,43.124,42.314,28.48,127259100,18.993692
2004-01-26,42.719,43.229,42.464,28.799999,58299600,19.207094
2004-01-27,42.944,43.064,42.314,28.25,63196200,18.840296
2004-01-28,42.434,42.644,41.19,27.709999,71336000,18.480167
2004-01-29,41.7,41.91,41.34,27.91,63748400,18.613546
2004-01-30,41.745,41.835,41.31,27.65,40528700,18.440153
2004-02-02,41.4,41.685,40.845,27.4,62891800,18.273415
2004-02-03,41.085,41.31,40.755,27.290001,47993800,18.200064
2004-02-04,40.815,41.13,40.5,27.01,60648000,18.013325
2004-02-05,40.575,40.74,40.23,26.959999,55527500,17.979984
2004-02-06,40.53,40.77,40.38,27.08,47209600,18.060009
2004-02-09,40.77,40.83,40.26,26.9,48108500,17.939966
2004-02-10,40.29,40.71,40.215,27.02,37790600,18.019993
2004-02-11,40.44,40.83,40.26,27.15,51515300,18.106697
2004-02-12,40.62,40.71,40.38,26.950001,44537000,17.973305
2004-02-13,40.455,40.575,39.735,26.59,67541100,17.733223
2004-02-17,40.065,40.635,39.87,26.99,43477000,17.999983
2004-02-18,40.335,40.65,40.095,26.77,50334700,17.85326
2004-02-19,40.365,40.455,39.63,26.459999,61840600,17.646526
2004-02-20,39.975,40.185,39.735,26.57,57821900,17.719885
2004-02-23,40.08,40.125,39.705,26.610001,50256800,17.746557
2004-02-24,39.9,40.41,39.81,26.879999,55426500,17.926624
2004-02-25,40.335,40.47,39.9,26.700001,64275700,17.806583
2004-02-26,39.87,39.96,39.6,26.5,66602700,17.673203
2004-02-27,39.69,39.915,39.51,26.530001,58266500,17.693203
2004-03-01,39.93,40.065,39.735,26.700001,51912300,17.806583
2004-03-02,39.9,40.02,39.51,26.389999,66331000,17.599833
2004-03-03,39.51,39.81,39.315,26.370001,54998700,17.586504
2004-03-04,39.48,39.615,39.3,26.370001,44023200,17.586504
2004-03-05,39.33,39.885,39.285,26.35,59849800,17.57316
2004-03-08,39.45,39.51,38.701,25.83,69367800,17.226362
2004-03-09,38.686,38.941,38.296,25.719999,81111700,17.153002
2004-03-10,38.461,38.686,38.011,25.370001,75155800,16.919588
2004-03-11,37.756,38.656,37.591,25.09,90536300,16.732855
2004-03-12,38.056,38.251,37.831,25.379999,64137100,16.92626
2004-03-15,37.936,38.131,37.576,25.16,68835300,16.779524
2004-03-16,37.876,38.041,37.636,25.18,65453800,16.79287
2004-03-17,37.861,38.176,37.651,25.129999,56241400,16.759525
2004-03-18,37.426,37.531,36.856,24.889999,123231000,16.599466
2004-03-19,37.141,37.396,36.826,24.629999,86281600,16.426071
2004-03-22,36.706,37.246,36.002,24.5,127605200,16.339376
2004-03-23,36.961,36.976,36.152,24.15,91696300,16.105955
2004-03-24,36.556,36.856,36.257,24.41,97584700,16.279348
2004-03-25,36.886,37.846,36.856,25.190001,85677900,16.79954
2004-03-26,37.651,38.251,37.486,25.030001,61584900,16.692839
2004-03-29,37.861,38.086,37.486,25.309999,51881600,16.879572
2004-03-30,37.801,37.981,37.531,25.200001,59010400,16.806219
2004-03-31,37.786,37.786,37.291,24.93,70533200,16.626144
2004-04-01,37.411,37.651,37.261,25.08,69051900,16.726187
2004-04-02,38.206,38.836,38.146,25.85,98043800,17.239708
2004-04-05,38.701,38.956,38.581,25.950001,53800300,17.306395
2004-04-06,38.641,38.836,38.476,25.799999,48992000,17.206362
2004-04-07,38.596,38.656,38.011,25.59,63268900,17.066303
2004-04-08,38.716,38.761,38.026,25.48,45294600,16.992947
2004-04-12,38.206,38.596,38.131,25.610001,38786800,17.079647
2004-04-13,38.506,38.641,38.101,25.450001,56971500,16.972939
2004-04-14,38.071,38.506,38.056,25.51,61079600,17.012959
2004-04-15,38.281,38.581,37.636,25.219999,73756900,16.819553
2004-04-16,37.981,38.086,37.651,25.16,51768600,16.779524
2004-04-19,37.606,38.386,37.576,25.530001,44592100,17.026293
2004-04-20,38.461,38.806,37.906,25.33,59902600,16.892908
2004-04-21,38.026,38.221,37.786,25.450001,49252000,16.972939
2004-04-22,38.251,38.971,38.191,25.950001,99207700,17.306395
2004-04-23,41.085,41.565,40.995,27.540001,258269000,18.366789
2004-04-26,41.16,41.31,40.635,27.24,89391000,18.166721
2004-04-27,40.725,41.04,40.68,27.219999,80716800,18.15337
2004-04-28,40.5,40.56,39.69,26.559999,72842200,17.713217
2004-04-29,39.75,40.395,39.45,26.48,77787300,17.659855
2004-04-30,39.87,40.11,38.926,26.129999,66172200,17.426437
2004-05-03,39.27,39.765,39.27,26.35,65916200,17.57316
2004-05-04,39.51,39.795,39.016,26.33,55496400,17.559826
2004-05-05,39.465,39.885,39.36,26.299999,51841700,17.53981
2004-05-06,39.225,39.495,39.031,26.120001,62693900,17.419775
2004-05-07,39.031,39.555,38.611,25.780001,68290200,17.193022
2004-05-10,38.431,39.061,38.416,25.93,64621400,17.293056
2004-05-11,39.121,39.151,38.671,25.940001,57917200,17.299732
2004-05-12,38.791,38.986,38.131,25.940001,64145600,17.299732
2004-05-13,38.716,39.27,38.671,26.1,63861500,17.406431
2004-05-14,38.986,39.24,38.446,25.860001,43775300,17.246378
2004-05-17,38.191,38.671,38.116,25.540001,55149600,17.032969
2004-05-18,38.536,38.941,38.446,25.83,58158600,17.226362
2004-05-19,39.031,39.39,38.416,25.620001,60052800,17.086313
2004-05-20,38.611,38.791,38.371,25.73,52089900,17.159679
2004-05-21,38.941,39.285,38.656,25.889999,57809300,17.266382
2004-05-24,39.061,39.24,38.596,25.76,56250500,17.179682
2004-05-25,38.551,39.27,38.386,26.1,66615000,17.406431
2004-05-26,38.971,39.211,38.761,26.139999,50306900,17.433109
2004-05-27,39.225,39.27,38.866,26.190001,49071900,17.466457
2004-05-28,39.196,39.51,39.016,26.23,37393000,17.493135
2004-06-01,39.181,39.39,38.791,26.110001,48369500,17.413101
2004-06-02,39.166,39.405,39.001,26.129999,54020000,17.426437
2004-06-03,39.061,39.181,38.776,25.889999,45933100,17.266382
2004-06-04,39.031,39.345,38.896,25.950001,48815300,17.306395
2004-06-07,39.016,39.63,38.941,26.43,65218600,17.626518
2004-06-08,39.405,39.96,39.345,26.6,58447700,17.739893
2004-06-09,39.585,39.96,39.585,26.469999,50385500,17.653191
2004-06-10,39.555,40.17,39.555,26.77,48109200,17.85326
2004-06-14,39.81,40.335,39.78,26.9,67377500,17.939966
2004-06-15,40.47,41.385,40.44,27.41,114183400,18.280088
2004-06-16,40.995,41.235,40.71,27.32,67431100,18.220072
2004-06-17,40.95,41.865,40.92,27.77,105427500,18.520182
2004-06-18,41.64,42.734,41.535,28.35,134218700,18.906986
2004-06-21,42.314,42.974,42.164,28.35,116881700,18.906986
2004-06-22,42.209,42.509,41.7,28.290001,98932000,18.866976
2004-06-23,42.284,42.554,41.984,28.299999,58558400,18.873642
2004-06-24,42.704,42.959,42.524,28.389999,65503800,18.933666
2004-06-25,42.704,42.929,42.359,28.57,71136500,19.053705
2004-06-28,42.884,43.109,42.239,28.280001,77024100,18.860304
2004-06-29,42.254,42.854,42.254,28.5,55371700,19.007021
2004-06-30,42.839,43.184,42.569,28.559999,83544400,19.047037
2004-07-01,43.034,43.244,42.374,28.629999,78441400,19.093725
2004-07-02,42.914,43.004,42.584,28.57,36690100,19.053705
2004-07-06,42.464,42.479,41.894,28.02,69158900,18.686913
2004-07-07,41.49,42.464,41.31,28.1,66255700,18.740263
2004-07-08,41.805,42.209,41.31,27.639999,59125100,18.433479
2004-07-09,41.655,41.984,41.445,27.860001,50249300,18.580202
2004-07-12,41.49,41.984,41.37,27.889999,45757300,18.600206
2004-07-13,41.85,41.91,41.385,27.6,43274100,18.406799
2004-07-14,41.085,42.524,40.995,28.129999,87656300,18.760267
2004-07-15,42.059,42.284,41.685,27.870001,46759700,18.58687
2004-07-16,42.254,42.284,40.86,27.48,66406300,18.326778
2004-07-19,41.415,42.374,41.385,27.950001,60354500,18.640217
2004-07-20,41.984,42.704,41.76,28.32,89010700,18.886984
2004-07-21,44.818,44.818,43.199,28.860001,201518000,19.247118
2004-07-22,43.589,43.934,43.229,29,124640700,19.340483
2004-07-23,42.554,42.584,42.014,28.030001,97372700,18.693577
2004-07-26,42.524,43.049,42.284,28.66,72387600,19.113733
2004-07-27,43.034,43.124,42.179,28.440001,72968400,18.96702
2004-07-28,42.494,43.169,42.404,28.58,62718800,19.060379
2004-07-29,43.154,43.184,42.359,28.48,60148400,18.993692
2004-07-30,42.659,43.199,42.479,28.49,59552900,19.000357
2004-08-02,42.389,42.809,42.224,28.52,52267000,19.020363
2004-08-03,42.554,42.614,41.984,28.07,53990900,18.720255
2004-08-04,41.999,42.284,41.969,28.059999,46217900,18.713585
2004-08-05,42.224,42.299,41.265,27.530001,55591700,18.360117
2004-08-06,41.055,41.775,40.575,27.139999,75628000,18.100023
2004-08-09,40.875,40.905,40.635,27.18,51877500,18.126705
2004-08-10,40.935,41.61,40.86,27.719999,57632700,18.486835
2004-08-11,41.07,41.25,40.785,27.41,53097300,18.280088
2004-08-12,40.83,40.95,40.275,26.879999,50279700,17.926624
2004-08-13,40.5,40.86,40.455,27.02,43333200,18.019993
2004-08-16,40.53,40.785,40.425,27.09,54347200,18.066681
2004-08-17,40.815,41.055,40.455,27.049999,56879700,18.039999
2004-08-18,40.38,41.235,40.32,27.459999,58844000,18.313438
2004-08-19,41.01,41.16,40.5,27.120001,46293000,18.086681
2004-08-20,40.68,41.04,40.545,27.200001,46494800,18.140034
2004-08-23,40.77,40.859,40.545,27.24,39572200,18.220306
2004-08-24,40.964,41.054,40.501,27.24,40835300,18.220306
2004-08-25,40.68,41.368,40.635,27.549999,53512700,18.42766
2004-08-26,41.054,41.263,40.949,27.440001,35465500,18.354082
2004-08-27,41.113,41.338,41.039,27.459999,33248700,18.36746
2004-08-30,40.814,40.949,40.142,27.299999,36679600,18.260437
2004-08-31,40.8,40.844,40.441,27.299999,52106700,18.260437
2004-09-01,40.71,41.143,40.575,27.389999,48507500,18.320631
2004-09-02,40.964,41.383,40.889,27.620001,42161700,18.47448
2004-09-03,41.054,41.293,40.515,27.110001,46174400,18.133354
2004-09-07,40.8,40.934,40.605,27.360001,44893400,18.300571
2004-09-08,40.814,41.069,40.575,27.26,53278100,18.233686
2004-09-09,40.814,41.069,40.635,27.280001,56904700,18.247055
2004-09-10,40.874,41.128,40.635,27.49,52664500,18.387522
2004-09-13,41.158,41.218,39.977,27.25,48239200,18.226995
2004-09-14,40.919,41.128,40.77,27.440001,55920000,18.354082
2004-09-15,40.904,40.964,40.575,27.190001,52605700,18.186863
2004-09-16,40.695,40.889,40.62,27.26,35951500,18.233686
2004-09-17,40.949,41.158,40.755,27.51,65283000,18.400898
2004-09-20,41.024,41.338,40.859,27.51,51513600,18.400898
2004-09-21,41.039,41.158,40.74,27.26,73874400,18.233686
2004-09-22,40.785,41.472,40.471,27.120001,68409000,18.140034
2004-09-23,40.65,40.949,40.62,27.35,52155800,18.293879
2004-09-24,40.949,41.054,40.65,27.290001,49859800,18.253748
2004-09-27,40.62,40.844,40.56,27.190001,47813600,18.186863
2004-09-28,40.68,40.904,40.426,27.27,62055100,18.24037
2004-09-29,40.755,41.398,40.71,27.58,61529300,18.447723
2004-09-30,41.248,41.547,41.143,27.65,71218000,18.494551
2004-10-01,41.592,42.339,41.532,28.25,66302800,18.895876
2004-10-04,42.519,42.549,41.966,28.120001,62016200,18.80892
2004-10-05,42.085,42.534,42.011,28.379999,58017700,18.982824
2004-10-06,42.444,42.683,42.205,28.530001,56999600,19.083155
2004-10-07,42.668,42.743,42.1,28.17,38401500,18.842363
2004-10-08,42.01,42.354,41.816,27.99,49556600,18.721964
2004-10-11,42.16,42.19,41.756,28.059999,44691000,18.768791
2004-10-12,41.607,42.1,41.577,28.030001,56412900,18.748718
2004-10-13,42.145,42.265,41.771,28.030001,49500700,18.748718
2004-10-14,41.921,42.1,41.562,27.799999,41548700,18.594872
2004-10-15,41.816,42.22,41.592,27.99,49828500,18.721964
2004-10-18,41.966,42.534,41.831,28.41,50350700,19.002893
2004-10-19,42.653,42.743,42.115,28.18,57026500,18.849049
2004-10-20,42.19,42.982,42.04,28.700001,69078100,19.196877
2004-10-21,43.072,43.192,42.564,28.559999,94988500,19.103226
2004-10-22,42.31,42.369,41.233,27.74,101912800,18.554743
2004-10-25,41.368,41.517,41.188,27.629999,61529500,18.481161
2004-10-26,41.427,41.711,41.308,27.9,76966600,18.661766
2004-10-27,41.652,42.384,41.233,28.15,72392600,18.828985
2004-10-28,42.025,42.668,41.711,28.01,63059600,18.735346
2004-10-29,42.04,42.085,41.562,27.969999,80010100,18.708586
2004-11-01,42.1,42.28,41.801,28.08,72930900,18.782166
2004-11-02,42.25,42.564,41.906,28.24,89417100,18.889181
2004-11-03,42.833,42.833,42.324,28.469999,79666700,19.04303
2004-11-04,42.429,43.356,42.429,29,87867700,19.397533
2004-11-05,43.67,43.894,43.401,29.309999,95337700,19.604885
2004-11-08,43.625,44.074,43.55,29.280001,112802100,19.584826
2004-11-09,43.999,44.687,43.879,29.77,100401000,19.912573
2004-11-10,44.731,44.851,44.388,29.73,84097700,19.885818
2004-11-11,44.687,44.971,44.582,29.98,87358900,20.053041
2004-11-12,45.09,45.15,44.552,29.969999,162269000,20.046341
2004-11-15,36.674,36.888,36.486,27.389999,104468000,20.419096
2004-11-16,36.66,36.674,36.285,27.120001,64522600,20.217813
2004-11-17,36.553,36.687,36.298,27.17,58830700,20.255087
2004-11-18,36.392,36.446,36.218,27.07,63249900,20.180538
2004-11-19,36.258,36.311,36.003,26.860001,85808600,20.023987
2004-11-22,35.882,35.976,35.01,26.65,92410800,19.867428
2004-11-23,35.574,35.815,35.413,26.530001,70459700,19.777973
2004-11-24,35.708,35.855,35.413,26.639999,60069200,19.859966
2004-11-26,35.627,35.976,35.614,26.6,24398700,19.830151
2004-11-29,35.735,36.15,35.694,26.77,67079900,19.956892
2004-11-30,35.882,36.231,35.815,26.809999,75960400,19.9867
2004-12-01,36.151,36.593,35.963,27.25,99889000,20.314724
2004-12-02,36.58,36.754,36.11,27.09,96088300,20.195452
2004-12-03,36.432,36.808,36.405,27.23,76498400,20.299816
2004-12-06,36.352,36.808,36.311,27.33,55297400,20.374365
2004-12-07,36.566,36.727,36.218,27.07,111656000,20.180538
2004-12-08,36.231,36.7,36.097,27.360001,95655000,20.396729
2004-12-09,36.392,36.7,36.137,27.23,83006000,20.299816
2004-12-10,36.325,36.459,36.271,27.08,70949200,20.187994
2004-12-13,36.352,36.593,36.097,27.25,93812500,20.314724
2004-12-14,36.285,36.66,36.271,27.23,127843200,20.299816
2004-12-15,36.513,36.754,36.311,27.110001,106303900,20.210356
2004-12-16,36.419,36.593,36.231,27.16,88997500,20.247629
2004-12-17,36.218,36.647,35.949,26.959999,126184400,20.09853
2004-12-20,36.231,36.419,36.07,26.950001,85552800,20.091076
2004-12-21,36.218,36.446,36.137,27.07,94646100,20.180538
2004-12-22,36.003,36.419,35.922,26.969999,63651900,20.105988
2004-12-23,36.043,36.419,35.99,27.01,65801900,20.135807
2004-12-27,36.231,36.352,35.976,26.85,55958500,20.016529
2004-12-28,36.016,36.258,35.949,26.950001,55075900,20.091076
2004-12-29,36.016,36.218,35.976,26.9,47594900,20.053806
2004-12-30,36.07,36.137,35.882,26.76,48355400,19.949432
2004-12-31,35.882,36.083,35.788,26.719999,54959500,19.919617
2005-01-03,35.949,36.151,35.748,26.74,65002900,19.934521
2005-01-04,36.043,36.352,35.761,26.84,109442100,20.009075
2005-01-05,36.003,36.352,35.896,26.780001,72463500,19.964346
2005-01-06,36.016,36.298,35.735,26.75,76890500,19.941977
2005-01-07,35.976,36.07,35.708,26.67,68723300,19.882345
2005-01-10,35.681,36.03,35.601,26.799999,70376600,19.979254
2005-01-11,35.802,35.976,35.694,26.73,64712000,19.927071
2005-01-12,35.909,36.016,35.708,26.780001,72940600,19.964346
2005-01-13,35.788,35.949,35.091,26.27,89861600,19.584143
2005-01-14,35.413,35.48,34.93,26.120001,92180800,19.472322
2005-01-18,34.916,35.346,34.662,26.32,69146400,19.621412
2005-01-19,35.158,35.225,34.769,25.98,58114100,19.367949
2005-01-20,34.662,35.01,34.527,25.860001,58380100,19.278492
2005-01-21,34.809,35.051,34.393,25.65,76501000,19.121933
2005-01-24,34.554,34.876,34.393,25.67,69010900,19.13685
2005-01-25,34.554,35.131,34.541,26.02,67580700,19.397768
2005-01-26,34.97,35.104,34.742,26.01,64974500,19.390316
2005-01-27,34.809,35.091,34.675,26.110001,93204100,19.464865
2005-01-28,35.601,35.748,34.823,26.18,110466500,19.517046
2005-01-31,35.346,35.574,35.091,26.280001,71442100,19.591595
2005-02-01,35.212,35.453,35.171,26.389999,57981700,19.673603
2005-02-02,35.44,35.547,35.252,26.459999,79329500,19.725788
2005-02-03,35.372,35.413,35.01,26.18,62545400,19.517046
2005-02-04,35.104,35.373,35.064,26.32,61246500,19.621412
2005-02-07,35.238,35.279,34.957,26.16,57763400,19.502138
2005-02-08,35.131,35.332,35.091,26.24,61343700,19.561771
2005-02-09,35.212,35.292,34.93,26.07,77874800,19.435045
2005-02-10,35.01,35.051,34.876,26.059999,71796400,19.427584
2005-02-11,34.916,35.037,34.621,25.969999,83835900,19.360495
2005-02-14,34.782,35.037,34.755,26.01,58694000,19.390316
2005-02-15,34.769,34.876,34.582,25.93,76551600,19.390316
2005-02-16,34.595,34.675,34.328,25.790001,57506600,19.285629
2005-02-17,34.381,34.582,34.234,25.65,67024800,19.180933
2005-02-18,34.287,34.301,33.967,25.48,77091100,19.053808
2005-02-22,33.766,34.087,33.699,25.23,96419200,18.866861
2005-02-23,33.753,33.9,33.659,25.200001,83689400,18.844425
2005-02-24,33.672,34.02,33.632,25.370001,85236300,18.971548
2005-02-25,33.873,33.94,33.632,25.25,62467700,18.881811
2005-02-28,33.726,33.926,33.605,25.16,82728000,18.81451
2005-03-01,33.686,33.98,33.605,25.280001,56394800,18.904247
2005-03-02,33.686,34.074,33.646,25.26,67739000,18.88929
2005-03-03,33.833,33.846,33.619,25.17,52183600,18.821991
2005-03-04,33.712,33.833,33.605,25.17,63058200,18.821991
2005-03-07,33.659,34.488,33.646,25.469999,80407400,19.046329
2005-03-08,33.967,34.261,33.886,25.4,52871800,18.99398
2005-03-09,33.953,34.194,33.806,25.309999,62991800,18.92668
2005-03-10,34.007,34.074,33.766,25.43,59132900,19.016413
2005-03-11,34.033,34.074,33.512,25.09,60617900,18.762159
2005-03-14,33.539,33.632,33.378,25.110001,65550500,18.777117
2005-03-15,33.565,33.753,33.285,24.91,71469400,18.627563
2005-03-16,33.191,33.392,32.843,24.629999,74841400,18.418179
2005-03-17,32.95,33.004,32.803,24.540001,60573200,18.35088
2005-03-18,32.803,33.311,32.469,24.309999,135904000,18.178886
2005-03-21,32.562,32.576,32.295,24.200001,71446200,18.096624
2005-03-22,32.348,32.455,32.041,23.99,102113300,17.939594
2005-03-23,32.081,32.616,32.041,24.18,79293300,18.081671
2005-03-24,32.415,32.723,32.362,24.280001,78820900,18.156456
2005-03-28,32.629,32.723,32.335,24.200001,49802000,18.096624
2005-03-29,32.282,32.415,31.854,23.92,74231700,17.887243
2005-03-30,32.148,32.348,32.094,24.16,59585700,18.066715
2005-03-31,32.429,32.509,32.255,24.17,62382300,18.074192
2005-04-01,32.415,32.562,32.228,24.120001,64619600,18.036798
2005-04-04,32.241,32.442,32.014,24.23,62196400,18.119064
2005-04-05,32.389,32.763,32.255,24.469999,73549600,18.298527
2005-04-06,32.723,33.351,32.696,24.67,78020200,18.448097
2005-04-07,32.977,33.605,32.937,25.1,77451500,18.769646
2005-04-08,33.525,33.766,33.311,24.940001,47956300,18.649994
2005-04-11,33.472,33.579,33.244,24.969999,47791800,18.672434
2005-04-12,33.325,33.9,33.164,25.32,67517800,18.934158
2005-04-13,33.739,34.033,33.418,25.040001,60929300,18.724775
2005-04-14,33.445,33.619,33.204,24.84,66754400,18.575214
2005-04-15,32.87,33.298,32.643,24.459999,100251600,18.291054
2005-04-18,32.696,33.218,32.629,24.65,75766400,18.433132
2005-04-19,33.044,33.164,32.696,24.629999,65956200,18.418179
2005-04-20,32.977,33.03,32.496,24.32,91923500,18.186365
2005-04-21,32.736,33.953,32.723,25.280001,93562300,18.904247
2005-04-22,33.499,33.766,33.137,24.98,80087500,18.679901
2005-04-25,33.525,33.806,33.244,24.99,75457900,18.687384
2005-04-26,33.365,33.766,33.084,24.76,60464300,18.51539
2005-04-27,32.977,33.632,32.937,24.99,47732800,18.687384
2005-04-28,33.191,33.325,32.683,24.450001,83623100,18.283571
2005-04-29,33.271,33.833,33.151,25.299999,98641200,18.919193
2005-05-02,33.739,33.913,33.365,25.23,54376700,18.866861
2005-05-03,33.605,33.967,33.552,25.360001,67867800,18.964071
2005-05-04,33.886,33.967,33.579,25.209999,86864200,18.851906
2005-05-05,33.699,33.873,33.539,25.23,59362300,18.866861
2005-05-06,33.873,34.074,33.686,25.219999,64322600,18.859373
2005-05-09,33.739,33.873,33.499,25.110001,61872400,18.777117
2005-05-10,33.485,33.539,33.191,24.9,62235100,18.620085
2005-05-11,33.285,33.392,32.95,24.91,59463300,18.627563
2005-05-12,33.218,33.579,33.204,25,74540700,18.694868
2005-05-13,33.472,33.94,33.418,25.299999,77204300,18.919193
2005-05-16,33.633,33.992,33.579,25.49,50577300,19.121742
2005-05-17,33.739,33.992,33.659,25.459999,39983200,19.099243
2005-05-18,33.992,34.446,33.886,25.700001,71182400,19.279285
2005-05-19,34.326,34.726,34.259,25.92,52120800,19.444311
2005-05-20,34.499,34.552,34.299,25.74,64444500,19.30929
2005-05-23,34.312,34.752,34.312,25.85,75421100,19.391806
2005-05-24,34.392,34.499,34.286,25.75,61287700,19.316784
2005-05-25,34.232,34.352,33.992,25.709999,35749000,19.286781
2005-05-26,34.326,34.659,34.299,25.9,50579200,19.429316
2005-05-27,34.432,34.779,34.406,26.07,54978000,19.556845
2005-05-31,34.646,34.699,34.326,25.799999,46131100,19.354296
2005-06-01,34.299,34.659,34.139,25.809999,54621000,19.361797
2005-06-02,34.272,34.472,34.179,25.790001,27212500,19.34679
2005-06-03,34.259,34.406,33.779,25.43,79659500,19.076735
2005-06-06,33.832,33.992,33.739,25.370001,40756900,19.031723
2005-06-07,33.766,34.432,33.739,25.51,54511400,19.136747
2005-06-08,34.059,34.152,33.779,25.4,45369700,19.054234
2005-06-09,33.859,34.139,33.792,25.51,52767900,19.136747
2005-06-10,33.979,34.019,33.779,25.43,39459800,19.076735
2005-06-13,33.806,33.979,33.673,25.309999,49104100,18.986713
2005-06-14,33.739,33.912,33.646,25.360001,44243300,19.024223
2005-06-15,33.859,33.872,33.473,25.26,50764800,18.949215
2005-06-16,33.619,33.633,33.259,25.040001,65918800,18.784166
2005-06-17,33.686,33.713,33.219,25.040001,90821300,18.784166
2005-06-20,33.299,33.699,33.233,25.110001,50538900,18.836679
2005-06-21,33.433,33.579,33.379,25.15,81084000,18.866692
2005-06-22,33.473,33.673,33.366,25.07,60492700,18.806675
2005-06-23,33.553,34.152,33.526,25.309999,105159800,18.986713
2005-06-24,33.619,33.859,33.379,25.040001,57970700,18.784166
2005-06-27,33.419,33.659,33.366,25.049999,61636200,18.79167
2005-06-28,33.446,33.593,33.366,25.07,53058100,18.806675
2005-06-29,33.619,33.753,33.326,25.09,55859900,18.82168
2005-06-30,33.406,33.513,33.086,24.84,82018200,18.634136
2005-07-01,33.126,33.313,32.886,24.709999,69718400,18.536621
2005-07-05,32.873,33.579,32.819,24.98,61883500,18.739162
2005-07-06,33.286,33.433,32.913,24.700001,64214600,18.529119
2005-07-07,32.766,32.939,32.659,24.65,80082900,18.491604
2005-07-08,32.846,33.486,32.833,25.09,56104000,18.82168
2005-07-11,33.526,33.832,33.473,25.290001,61525400,18.97172
2005-07-12,33.646,34.152,33.593,25.610001,63384800,19.211767
2005-07-13,34.032,34.326,33.966,25.66,44749200,19.249277
2005-07-14,34.379,34.792,34.379,25.969999,69506800,19.481825
2005-07-15,34.712,34.792,34.326,25.790001,56472800,19.34679
2005-07-18,34.272,34.379,34.059,25.549999,39668000,19.166759
2005-07-19,34.379,34.992,34.326,26.16,113290100,19.624357
2005-07-20,34.659,34.966,34.499,26.190001,71424800,19.646868
2005-07-21,35.059,35.299,34.659,26.440001,112932100,19.834396
2005-07-22,34.646,35.112,34.166,25.68,97558900,19.264278
2005-07-25,34.246,34.526,34.192,25.690001,45174600,19.271778
2005-07-26,34.286,34.312,34.032,25.540001,51476400,19.159254
2005-07-27,34.139,34.392,34.032,25.719999,57977300,19.294287
2005-07-28,34.326,34.459,34.206,25.75,44738700,19.316784
2005-07-29,34.366,34.659,34.112,25.610001,59524400,19.211767
2005-08-01,34.406,34.726,34.339,25.92,61346800,19.444311
2005-08-02,34.526,35.859,34.486,26.809999,137510100,20.111967
2005-08-03,35.672,36.565,35.632,27.25,139422400,20.442043
2005-08-04,36.205,36.659,36.059,27.32,91461400,20.494553
2005-08-05,36.379,37.245,36.325,27.76,82212400,20.824631
2005-08-08,37.058,37.112,36.099,27.129999,77207200,20.352015
2005-08-09,36.285,36.672,36.005,27.35,64761800,20.517056
2005-08-10,36.539,36.659,35.792,26.950001,62818800,20.216991
2005-08-11,35.965,36.392,35.845,27.27,48646800,20.457039
2005-08-12,36.099,36.179,35.859,27.049999,52006500,20.292004
2005-08-15,35.859,36.284,35.474,27.129999,45976600,20.412394
2005-08-16,35.925,36.072,35.487,26.74,46894600,20.118952
2005-08-17,35.646,36.085,35.434,26.950001,52413100,20.276957
2005-08-18,35.739,35.992,35.62,26.82,40861900,20.179153
2005-08-19,35.686,35.766,35.487,26.719999,36043500,20.103909
2005-08-22,35.606,36.112,35.58,26.91,41691700,20.246859
2005-08-23,35.673,35.979,35.54,26.870001,48296700,20.216766
2005-08-24,35.673,36.098,35.593,26.809999,63645000,20.171625
2005-08-25,35.753,36.005,35.686,27.030001,39306300,20.337147
2005-08-26,35.965,35.992,35.713,26.969999,36774600,20.292004
2005-08-29,35.633,36.191,35.633,27.15,52307700,20.427433
2005-08-30,35.965,36.191,35.832,27.18,55163200,20.450006
2005-08-31,36.112,36.47,35.939,27.379999,65210200,20.600481
2005-09-01,36.391,36.404,36.085,27.200001,75974500,20.465059
2005-09-02,36.165,36.244,35.846,27.02,52047500,20.32963
2005-09-06,35.965,36.271,35.859,27,46089000,20.314577
2005-09-07,35.806,36.032,35.646,26.85,44656100,20.201723
2005-09-08,35.62,35.726,35.248,26.610001,52552300,20.021147
2005-09-09,35.381,35.646,35.261,26.58,41515800,19.998575
2005-09-12,35.381,35.553,35.248,26.610001,40550500,20.021147
2005-09-13,35.274,35.567,35.048,26.48,63422900,19.923336
2005-09-14,35.248,35.407,34.955,26.309999,54969600,19.795427
2005-09-15,35.048,35.128,34.849,26.27,60357200,19.765327
2005-09-16,35.008,35.088,34.517,26.07,187384300,19.614851
2005-09-19,34.676,34.915,34.37,26,61832300,19.562189
2005-09-20,34.649,34.849,34.144,25.84,61043400,19.441805
2005-09-21,34.291,34.424,33.799,25.49,68281800,19.178467
2005-09-22,33.879,34.025,33.427,25.34,71314900,19.065611
2005-09-23,33.639,33.945,33.387,25.27,66396800,19.012939
2005-09-26,33.759,33.879,33.506,25.27,56203700,19.012939
2005-09-27,33.719,33.825,33.626,25.34,48797900,19.065611
2005-09-28,33.746,34.384,33.732,25.67,71019400,19.313896
2005-09-29,34.038,34.556,33.892,25.940001,66807100,19.517042
2005-09-30,34.437,34.49,34.038,25.73,57644500,19.359047
2005-10-03,34.171,34.198,33.812,25.5,55341300,19.185989
2005-10-04,33.706,33.746,32.895,24.98,151666300,18.794746
2005-10-05,33.281,33.294,32.789,24.67,73684700,18.561501
2005-10-06,32.775,33.161,32.603,24.73,81724600,18.606649
2005-10-07,32.922,33.015,32.589,24.59,50768700,18.501308
2005-10-10,32.789,32.802,32.363,24.459999,48880900,18.403503
2005-10-11,32.576,32.629,32.231,24.41,76567300,18.365887
2005-10-12,32.55,32.829,32.257,24.299999,71294400,18.283123
2005-10-13,32.31,32.869,32.257,24.59,70192000,18.501308
2005-10-14,32.842,32.869,32.563,24.67,53846700,18.561501
2005-10-17,32.802,32.815,32.483,24.530001,46924400,18.456171
2005-10-18,32.55,33.001,32.496,24.57,69328200,18.486265
2005-10-19,32.643,33.347,32.563,25.09,66574500,18.87751
2005-10-20,33.294,33.4,32.882,24.790001,58830600,18.651798
2005-10-21,33.108,33.227,32.656,24.780001,69431200,18.644264
2005-10-24,33.081,33.36,32.802,25.1,51868000,18.885036
2005-10-25,33.161,33.4,33.001,25.030001,41310500,18.832367
2005-10-26,33.188,33.666,33.134,25.110001,58178100,18.892555
2005-10-27,33.52,33.586,33.028,24.85,61566100,18.696928
2005-10-28,33.36,34.025,33.36,25.530001,106559300,19.208569
2005-10-31,34.038,34.291,33.892,25.700001,75122100,19.336466
2005-11-01,34.038,34.689,34.038,25.959999,71370400,19.532091
2005-11-02,34.463,35.221,34.463,26.459999,75067100,19.908285
2005-11-03,35.354,35.407,34.889,26.440001,73421600,19.893236
2005-11-04,35.261,35.5,35.155,26.66,57464000,20.058765
2005-11-07,35.513,35.992,35.487,27.01,77104800,20.322102
2005-11-08,35.806,36.125,35.58,27.049999,60091700,20.352198
2005-11-09,35.859,36.085,35.806,26.959999,59562100,20.284479
2005-11-10,35.806,36.085,35.407,27.09,73314800,20.382292
2005-11-11,36.085,36.404,36.058,27.280001,51945600,20.525246
2005-11-14,36.364,36.47,36.151,27.370001,67152200,20.592962
2005-11-15,36.218,36.496,36.112,27.5,65081000,20.751429
2005-11-16,36.417,36.947,36.364,27.74,86277000,20.932533
2005-11-17,36.907,37.106,36.788,27.969999,91351000,21.106085
2005-11-18,37.265,37.437,36.973,28.07,75431200,21.181545
2005-11-21,37.199,37.424,36.894,28.16,65794400,21.249458
2005-11-22,37.185,37.212,36.92,27.91,104253300,21.060818
2005-11-23,37,37.225,36.761,27.92,70541300,21.068357
2005-11-25,36.841,37.026,36.404,27.76,44082500,20.947626
2005-11-28,36.828,36.907,36.483,27.75,57517200,20.940071
2005-11-29,36.828,36.828,36.576,27.68,62220400,20.887255
2005-11-30,36.682,36.801,36.616,27.68,55904700,20.887255
2005-12-01,36.748,37.238,36.748,27.889999,61006100,21.045719
2005-12-02,36.867,37.238,36.828,28.01,42319600,21.136274
2005-12-05,37.013,37.132,36.722,27.85,47517300,21.015532
2005-12-06,36.973,37,36.682,27.690001,65980000,20.894798
2005-12-07,36.669,36.775,36.51,27.75,55583200,20.940071
2005-12-08,36.722,36.854,36.576,27.690001,63931600,20.894798
2005-12-09,36.722,36.881,36.629,27.709999,48467000,20.909895
2005-12-12,36.708,36.775,36.218,27.450001,63757200,20.713703
2005-12-13,36.165,36.351,35.781,27.129999,104285500,20.472223
2005-12-14,35.781,36.099,35.582,27.09,65076200,20.442045
2005-12-15,35.887,35.926,35.529,26.92,79018100,20.313763
2005-12-16,35.622,35.887,35.529,26.9,88542500,20.298666
2005-12-19,35.542,35.608,35.317,26.83,68680100,20.245846
2005-12-20,35.463,35.622,35.343,26.860001,62960600,20.268488
2005-12-21,35.608,35.661,35.396,26.73,75800900,20.17038
2005-12-22,35.396,35.489,35.012,26.59,91276900,20.064741
2005-12-23,35.145,35.343,35.039,26.639999,30689200,20.102472
2005-12-27,35.357,35.582,35.052,26.459999,37819000,19.966652
2005-12-28,35.131,35.33,34.919,26.389999,35444400,19.913818
2005-12-29,34.999,35.118,34.8,26.27,34495500,19.823269
2005-12-30,34.654,34.866,34.588,26.15,49044600,19.732721
2006-01-03,34.787,35.781,34.588,26.84,79973000,20.253391
2006-01-04,35.476,35.887,35.476,26.969999,57975600,20.351494
2006-01-05,35.728,35.953,35.661,26.99,48245500,20.366585
2006-01-06,35.635,35.781,35.105,26.91,100963000,20.306213
2006-01-09,35.688,35.873,35.463,26.860001,55625000,20.268488
2006-01-10,35.317,35.807,35.237,27,64921900,20.37413
2006-01-11,35.794,36.298,35.648,27.290001,70120700,20.592962
2006-01-12,36.112,36.125,35.741,27.139999,45994800,20.479774
2006-01-13,35.82,36.112,35.794,27.190001,41418000,20.517504
2006-01-17,35.648,36.032,35.648,26.99,58566600,20.366585
2006-01-18,35.436,35.754,35.383,26.83,52376200,20.245846
2006-01-19,35.608,36.099,35.582,27.02,60367600,20.389229
2006-01-20,35.794,35.794,34.8,26.41,79165900,19.928917
2006-01-23,34.999,35.158,34.853,26.35,47925600,19.883635
2006-01-24,34.906,35.052,34.747,26.280001,63040700,19.830814
2006-01-25,34.999,35.211,34.76,26.4,59072100,19.921366
2006-01-26,35.198,35.41,34.866,26.5,69509300,19.996824
2006-01-27,36.085,37.04,36.032,27.790001,134520700,20.970261
2006-01-30,36.867,37.344,36.814,28,103999200,21.128723
2006-01-31,36.987,37.609,36.934,28.15,94841300,21.241919
2006-02-01,37.053,37.199,36.788,28.040001,68448800,21.158909
2006-02-02,37.066,37.093,36.51,27.68,55073400,20.887255
2006-02-03,36.417,36.708,36.231,27.540001,75022700,20.78161
2006-02-06,36.457,36.496,35.9,27.17,60170500,20.502411
2006-02-07,35.714,35.979,35.529,26.940001,72159500,20.328857
2006-02-08,35.794,35.887,35.396,26.91,51795200,20.306213
2006-02-09,35.728,35.82,35.317,26.66,52861700,20.117563
2006-02-10,35.277,35.635,35.131,26.690001,52127000,20.140198
2006-02-13,35.29,35.383,34.906,26.389999,46707000,19.913818
2006-02-14,34.999,35.357,34.919,26.65,58432900,20.11002
2006-02-15,35.132,35.567,34.999,26.879999,62808900,20.352304
2006-02-16,35.462,35.528,35.092,26.809999,48868500,20.299314
2006-02-17,35.224,35.409,35.079,26.700001,41513200,20.216022
2006-02-21,35.29,35.29,34.788,26.540001,50216100,20.094879
2006-02-22,35.039,35.475,34.96,26.719999,43043100,20.231169
2006-02-23,35.303,35.515,35.052,26.66,47359100,20.185738
2006-02-24,35.118,35.316,35.026,26.629999,44753800,20.163019
2006-02-27,35.33,36.003,35.224,27.049999,51301500,20.481026
2006-02-28,35.594,36.056,35.488,26.870001,65036100,20.344734
2006-03-01,35.633,35.924,35.594,27.139999,53061200,20.549168
2006-03-02,35.686,35.792,35.528,26.969999,41850300,20.420454
2006-03-03,35.409,35.871,35.316,26.93,45218800,20.390169
2006-03-06,35.554,35.858,35.435,26.91,53054100,20.375027
2006-03-07,35.528,35.792,35.409,27.059999,51613900,20.488594
2006-03-08,35.647,36.32,35.62,27.25,57547400,20.632456
2006-03-09,36.016,36.215,35.66,27,45360700,20.443171
2006-03-10,35.739,35.95,35.501,27.17,41297200,20.571884
2006-03-13,35.898,36.043,35.581,27.110001,40342600,20.526457
2006-03-14,35.713,36.162,35.647,27.23,39821800,20.617317
2006-03-15,35.924,36.254,35.673,27.360001,57152000,20.715746
2006-03-16,36.109,36.294,35.95,27.27,73793700,20.647594
2006-03-17,36.122,36.532,36.016,27.5,120615000,20.821737
2006-03-20,36.584,36.967,36.545,27.889999,67094100,21.117035
2006-03-21,36.637,37.271,36.558,27.74,73199600,21.00346
2006-03-22,35.765,36.32,35.396,27.15,145696100,20.556742
2006-03-23,35.765,35.792,35.211,26.85,73682900,20.329596
2006-03-24,35.277,35.937,35.158,27.01,69157600,20.450739
2006-03-27,35.673,36.056,35.66,27.01,59908600,20.450739
2006-03-28,35.673,35.937,35.409,26.9,58520500,20.367447
2006-03-29,35.594,35.924,35.554,27.02,53150300,20.458313
2006-03-30,35.699,36.175,35.66,27.23,54612000,20.617317
2006-03-31,36.056,36.373,35.937,27.209999,62190500,20.602169
2006-04-03,36.545,36.624,36.241,27.559999,57605300,20.867176
2006-04-04,36.452,36.716,36.281,27.639999,45470000,20.927744
2006-04-05,36.822,36.901,36.505,27.74,41539300,21.00346
2006-04-06,36.532,36.611,36.149,27.559999,51885500,20.867176
2006-04-07,36.465,36.611,35.964,27.25,47249400,20.632456
2006-04-10,35.964,36.241,35.924,27.290001,39432000,20.662741
2006-04-11,36.043,36.082,35.66,27.129999,42953400,20.541595
2006-04-12,35.792,35.924,35.62,27.200001,32183000,20.594599
2006-04-13,35.765,35.924,35.66,27.07,28160000,20.49617
2006-04-17,35.699,35.726,35.303,26.84,35796200,20.322029
2006-04-18,35.581,36.32,35.422,27.219999,56272700,20.609741
2006-04-19,35.805,35.911,35.607,27.030001,45111100,20.465887
2006-04-20,35.726,35.911,35.264,27.030001,45648300,20.465887
2006-04-21,35.726,36.175,35.66,27.15,58528000,20.556742
2006-04-24,35.752,35.99,35.633,27.110001,42318400,20.526457
2006-04-25,35.779,35.937,35.686,27.110001,49222500,20.526457
2006-04-26,35.765,35.964,35.66,27.1,39190000,20.518885
2006-04-27,35.62,36.492,35.581,27.25,96509600,20.632456
2006-04-28,32.001,32.358,31.698,24.15,591052200,18.28528
2006-05-01,32.12,33.018,31.817,24.290001,174800900,18.391277
2006-05-02,32.345,33.018,31.566,24.01,190533500,18.179279
2006-05-03,31.684,31.724,30.575,23.17,211527100,17.54327
2006-05-04,30.839,31.262,30.562,23.440001,171257400,17.747696
2006-05-05,31.249,31.632,31.064,23.799999,131604300,18.020273
2006-05-08,31.5,33.018,31.05,23.73,80693500,17.967274
2006-05-09,31.367,31.698,31.024,23.620001,75345900,17.883984
2006-05-10,31.262,31.42,31.156,23.77,76563300,17.997561
2006-05-11,31.315,31.42,30.575,23.219999,92916700,17.581129
2006-05-12,30.562,30.866,30.443,23.17,83115900,17.54327
2006-05-15,30.39,30.561,30.298,23.15,67314800,17.596474
2006-05-16,30.469,31.575,30.141,23.01,82095100,17.490057
2006-05-17,30.114,30.364,29.904,22.73,98598300,17.277229
2006-05-18,30.048,30.443,29.943,22.83,95476400,17.353245
2006-05-19,29.983,30.127,29.627,22.559999,100071200,17.14801
2006-05-22,29.575,30.285,29.535,22.879999,87322300,17.391241
2006-05-23,30.404,30.759,29.956,22.790001,79986300,17.322838
2006-05-24,30.246,30.969,30.233,23.5,107356700,17.862511
2006-05-25,31.009,31.469,30.969,23.74,83052700,18.044933
2006-05-26,31.272,31.417,30.996,23.719999,46861600,18.02973
2006-05-30,30.982,31.259,30.443,23.15,52497500,17.596474
2006-05-31,30.601,30.719,29.798,22.65,120202000,17.216423
2006-06-01,29.917,30.048,29.759,22.82,80230800,17.34564
2006-06-02,30.088,30.246,29.825,22.76,73935600,17.30003
2006-06-05,29.891,29.904,29.588,22.5,63914100,17.102404
2006-06-06,29.667,29.68,28.917,22.129999,126601300,16.821163
2006-06-07,29.141,29.456,28.956,22.040001,73827500,16.752758
2006-06-08,28.983,29.22,28.904,22.110001,104126900,16.805967
2006-06-09,29.141,29.193,28.799,21.92,52573800,16.661543
2006-06-12,28.891,29.075,28.549,21.709999,74309700,16.501921
2006-06-13,28.588,28.983,28.233,21.51,113175300,16.349897
2006-06-14,28.404,28.864,28.351,21.879999,86081500,16.631138
2006-06-15,28.956,29.114,28.68,22.07,121577300,16.775562
2006-06-16,28.904,29.312,28.667,22.1,147506500,16.798365
2006-06-19,29.127,29.733,29.101,22.549999,129640900,17.140411
2006-06-20,29.654,29.943,29.601,22.559999,90598500,17.14801
2006-06-21,29.746,30.456,29.641,23.08,91660300,17.54327
2006-06-22,30.338,30.483,29.969,22.879999,76590600,17.391241
2006-06-23,30.062,30.088,29.601,22.5,60532600,17.102404
2006-06-26,29.798,30.114,29.772,22.82,53644100,17.34564
2006-06-27,30.114,30.469,30.048,22.860001,84759100,17.376047
2006-06-28,30.206,30.588,30.141,23.16,71906500,17.604074
2006-06-29,30.68,31.088,30.548,23.469999,121395500,17.83971
2006-06-30,30.969,31.114,30.654,23.299999,73048800,17.710489
2006-07-03,30.956,31.206,30.851,23.700001,25711400,18.014528
2006-07-05,30.89,30.943,30.654,23.35,53093500,17.748495
2006-07-06,30.851,31.061,30.811,23.48,44775200,17.847305
2006-07-07,30.772,30.982,30.654,23.299999,63168800,17.710489
2006-07-10,30.825,31.127,30.759,23.5,50565100,17.862511
2006-07-11,30.746,30.746,29.917,23.1,88676300,17.558468
2006-07-12,29.983,30.101,29.759,22.639999,77379300,17.208822
2006-07-13,29.43,29.746,29.272,22.26,73099500,16.919977
2006-07-14,29.312,29.667,29.246,22.290001,67499400,16.942785
2006-07-17,29.325,29.746,29.285,22.48,37053500,17.0872
2006-07-18,29.72,29.943,29.575,22.74,65047300,17.284832
2006-07-19,30.022,30.864,29.891,23.4,82188200,17.786505
2006-07-20,30.838,30.851,29.969,22.85,76605200,17.368441
2006-07-21,31.68,31.772,30.259,23.870001,175483800,18.143753
2006-07-24,31.588,31.719,31.298,24,59586700,18.242569
2006-07-25,31.575,31.956,31.443,24.219999,60075800,18.409784
2006-07-26,31.732,32.272,31.706,24.370001,54942100,18.523811
2006-07-27,32.338,32.364,31.272,23.870001,85386800,18.143753
2006-07-28,31.68,31.943,31.653,24.25,51705800,18.432587
2006-07-31,31.667,32.127,31.588,24.059999,40254400,18.288168
2006-08-01,31.601,31.838,31.377,23.99,49168700,18.234964
2006-08-02,31.732,32.101,31.614,24.299999,46462000,18.470596
2006-08-03,31.824,32.206,31.772,24.209999,43155300,18.402189
2006-08-04,32.101,32.219,31.772,24.290001,45690400,18.462999
2006-08-07,31.943,32.206,31.824,24.219999,36862400,18.409784
2006-08-08,32.088,32.259,31.838,24.34,58171300,18.500998
2006-08-09,32.219,32.416,32.022,24.440001,44405700,18.577017
2006-08-10,32.061,32.364,32.022,24.459999,31753400,18.592216
2006-08-11,32.14,32.167,31.838,24.43,30255500,18.56941
2006-08-14,32.259,32.364,32.035,24.530001,47831900,18.645426
2006-08-15,32.18,32.311,32.035,24.620001,48994500,18.782745
2006-08-16,32.258,32.416,32.075,24.700001,52373600,18.843777
2006-08-17,32.376,32.442,32.258,24.700001,45674800,18.843777
2006-08-18,32.835,33.818,32.743,25.790001,128414800,19.675346
2006-08-21,33.635,34.251,33.503,26.120001,88398300,19.927107
2006-08-22,34.093,34.408,33.582,25.620001,89312400,19.545649
2006-08-23,33.621,34.015,33.451,25.67,44648500,19.583799
2006-08-24,33.844,33.897,33.425,25.74,35933300,19.637199
2006-08-25,33.7,34.08,33.674,25.85,33115900,19.721117
2006-08-28,33.87,34.08,33.674,25.950001,34190900,19.797411
2006-08-29,33.975,34.054,33.595,25.84,42711200,19.713493
2006-08-30,33.884,33.936,33.608,25.799999,30283100,19.68297
2006-08-31,33.91,34.054,33.661,25.700001,26380500,19.606686
2006-09-01,33.936,34.041,33.608,25.84,31594600,19.713493
2006-09-05,33.674,34.028,33.503,25.610001,44222400,19.538017
2006-09-06,33.438,33.713,33.438,25.610001,50160400,19.538017
2006-09-07,33.399,33.687,33.281,25.43,51266900,19.400696
2006-09-08,33.464,33.805,33.372,25.6,36866800,19.530386
2006-09-11,33.333,34.015,33.32,25.91,55608200,19.766893
2006-09-12,33.949,34.054,33.713,25.93,52248800,19.782152
2006-09-13,33.844,34.211,33.844,25.98,37706700,19.820299
2006-09-14,34.067,34.736,34.054,26.33,74324500,20.087313
2006-09-15,34.84,35.312,34.722,26.85,126057700,20.484026
2006-09-18,35.05,35.443,34.958,26.790001,49135000,20.438255
2006-09-19,35.05,35.312,35.024,26.860001,43039100,20.491646
2006-09-20,35.404,35.692,35.378,27.18,71676400,20.735786
2006-09-21,35.706,35.719,35.194,26.9,58495100,20.522165
2006-09-22,35.168,35.194,34.709,26.66,47712500,20.339073
2006-09-25,35.142,35.64,35.116,26.950001,67903900,20.560312
2006-09-26,35.273,35.81,35.234,27.200001,54766500,20.751043
2006-09-27,35.627,36.007,35.548,27.440001,66233900,20.934145
2006-09-28,36.007,36.073,35.732,27.4,44179700,20.903627
2006-09-29,35.85,35.942,35.666,27.35,34283500,20.865477
2006-10-02,35.81,36.033,35.588,27.360001,52908100,20.873104
2006-10-03,35.876,36.02,35.666,27.370001,39386200,20.880735
2006-10-04,35.902,36.649,35.876,27.940001,82191200,21.315592
2006-10-05,36.597,36.846,36.413,27.92,81967200,21.300335
2006-10-06,36.387,36.702,36.243,27.870001,36452200,21.262192
2006-10-09,36.44,36.61,36.204,27.719999,33366300,21.147747
2006-10-10,36.295,36.374,35.968,27.690001,34598500,21.124868
2006-10-11,35.994,36.269,35.942,27.540001,37219600,21.010435
2006-10-12,36.151,37.082,36.099,28.219999,120174900,21.529203
2006-10-13,37.147,37.606,37.108,28.370001,129751900,21.643635
2006-10-16,37.331,37.488,37.134,28.450001,49744800,21.704676
2006-10-17,37.016,37.37,36.925,28.440001,40122600,21.697042
2006-10-18,37.357,37.619,37.043,28.52,40630800,21.75808
2006-10-19,37.161,37.292,36.859,28.290001,44730800,21.582609
2006-10-20,37.331,37.344,36.925,28.43,48887800,21.689421
2006-10-23,37.095,37.606,36.938,28.450001,48525000,21.704676
2006-10-24,37.265,37.265,36.872,28.280001,61409600,21.574984
2006-10-25,37.069,37.305,36.885,28.309999,40717100,21.59787
2006-10-26,37.134,37.239,36.754,28.35,69964200,21.628386
2006-10-27,37.344,37.737,37.029,28.34,89060100,21.620752
2006-10-30,37.161,37.803,37.121,28.530001,47296800,21.765707
2006-10-31,37.567,37.816,37.436,28.709999,61861700,21.903032
2006-11-01,37.724,37.999,37.619,28.809999,75895900,21.979319
2006-11-02,37.632,37.829,37.462,28.77,58674400,21.948803
2006-11-03,37.816,37.921,37.501,28.73,41124500,21.918285
2006-11-06,37.711,38.078,37.698,28.84,60446200,22.002211
2006-11-07,37.829,38.104,37.75,28.950001,56511200,22.08613
2006-11-08,37.724,38.314,37.567,28.98,77403300,22.109015
2006-11-09,38.157,38.537,38.013,29.26,89407500,22.32263
2006-11-10,38.235,38.393,38.209,29.24,37855100,22.307364
2006-11-13,38.262,38.616,38.222,29.35,47271800,22.391289
2006-11-14,38.249,38.432,37.974,29.23,63012500,22.37598
2006-11-15,38.053,38.353,38.027,29.120001,63943200,22.291769
2006-11-16,38.066,38.719,38.053,29.469999,64328500,22.559702
2006-11-17,38.288,38.588,38.249,29.4,49356700,22.506113
2006-11-20,38.562,39.189,38.536,29.889999,85703800,22.88122
2006-11-21,39.072,39.189,38.915,29.92,66446600,22.904182
2006-11-22,39.15,39.189,38.954,29.92,43907200,22.904182
2006-11-24,38.745,38.98,38.719,29.76,20456700,22.781698
2006-11-27,38.784,38.85,38.314,29.48,72722100,22.567358
2006-11-28,38.327,38.432,38.053,29.389999,52602300,22.498466
2006-11-29,38.458,38.902,38.445,29.57,58775100,22.636253
2006-11-30,38.432,38.628,38.314,29.360001,53297400,22.475506
2006-12-01,38.183,38.275,37.752,29.120001,72257000,22.291769
2006-12-04,38.183,38.562,38.105,29.33,55123400,22.45253
2006-12-05,38.353,38.406,37.922,29.129999,45606000,22.299429
2006-12-06,38.014,38.053,37.713,28.99,48564100,22.192253
2006-12-07,37.831,37.974,37.635,28.85,46831100,22.085081
2006-12-08,37.648,38.406,37.622,29.4,108854900,22.506113
2006-12-11,38.131,38.863,38.027,29.540001,107712000,22.613289
2006-12-12,38.615,38.706,38.17,29.43,68529400,22.529083
2006-12-13,38.667,38.667,38.301,29.549999,46002500,22.620943
2006-12-14,38.588,39.294,38.562,30.07,85866500,23.019007
2006-12-15,39.372,39.49,39.229,30.190001,102783700,23.11087
2006-12-18,39.438,39.529,38.902,29.889999,56986800,22.88122
2006-12-19,38.811,39.411,38.575,29.99,53822100,22.957769
2006-12-20,39.176,39.503,39.15,30.09,31202100,23.034317
2006-12-21,39.359,39.372,39.046,29.98,32270500,22.950117
2006-12-22,38.967,39.006,38.693,29.639999,37971700,22.689837
2006-12-26,38.575,39.189,38.406,29.99,37098300,22.957769
2006-12-27,39.176,39.359,39.072,30.02,31248400,22.980736
2006-12-28,39.006,39.229,38.941,29.98,26690600,22.950117
2006-12-29,39.006,39.385,38.967,29.860001,41739800,22.858255
2007-01-03,39.072,39.516,38.406,29.860001,76935100,22.858255
2007-01-04,38.797,39.15,38.458,29.809999,45774500,22.819975
2007-01-05,38.706,38.863,38.471,29.639999,44607200,22.689837
2007-01-08,38.732,39.32,38.575,29.93,50220200,22.911842
2007-01-09,39.189,39.424,38.837,29.959999,44636600,22.934803
2007-01-10,38.928,39.046,38.445,29.66,55017400,22.705147
2007-01-11,38.876,40.169,38.732,30.700001,99464300,23.501284
2007-01-12,40.038,41.005,40.025,31.209999,103972500,23.891691
2007-01-16,40.835,41.084,40.535,31.16,62379600,23.853415
2007-01-17,40.835,41.07,40.509,31.1,58519600,23.807491
2007-01-18,40.692,40.979,40.234,31,56364300,23.73094
2007-01-19,40.143,40.639,40.091,31.110001,75826900,23.815149
2007-01-22,40.574,40.652,39.856,30.719999,56143900,23.516594
2007-01-23,40.012,40.443,39.869,30.74,49171200,23.53191
2007-01-24,40.208,40.888,40.038,31.09,58527800,23.799833
2007-01-25,40.6,41.123,39.777,30.450001,97378700,23.30991
2007-01-26,40.783,40.796,39.973,30.6,96103700,23.424738
2007-01-29,40.038,40.208,39.633,30.530001,57605900,23.371151
2007-01-30,39.934,40.025,39.372,30.48,61900400,23.33287
2007-01-31,39.725,40.626,39.647,30.860001,73968400,23.623768
2007-02-01,40.287,40.417,39.673,30.559999,55355800,23.394112
2007-02-02,40.261,40.287,39.359,30.190001,60401700,23.11087
2007-02-05,39.15,39.215,38.419,29.610001,99102100,22.666872
2007-02-06,38.654,38.863,38.17,29.51,79281100,22.590324
2007-02-07,38.719,38.797,38.21,29.370001,65145500,22.48315
2007-02-08,38.197,38.928,38.144,29.26,48749000,22.398945
2007-02-09,38.34,38.406,37.792,28.98,69823100,22.184608
2007-02-12,37.739,38.001,37.661,28.940001,52774400,22.153986
2007-02-13,37.804,38.012,37.7,29.01,50348100,22.284569
2007-02-14,37.973,38.65,37.947,29.4,55588600,22.584154
2007-02-15,38.507,38.598,38.039,29.459999,63858100,22.630243
2007-02-16,37.635,37.674,37.296,28.74,109340300,22.077166
2007-02-20,37.27,37.57,37.062,28.83,53978200,22.146303
2007-02-21,37.427,38.26,37.414,29.35,68604900,22.545748
2007-02-22,38.156,38.455,37.96,29.389999,57754400,22.576471
2007-02-23,38.039,38.117,37.609,28.9,63787100,22.200073
2007-02-26,37.7,37.869,37.518,29.07,63481900,22.330654
2007-02-27,37.375,37.713,36.177,27.870001,87143300,21.408865
2007-02-28,36.385,36.776,36.346,28.17,86333300,21.639307
2007-03-01,36.216,36.88,36.099,28.09,80175700,21.577854
2007-03-02,36.476,36.659,36.138,27.76,63254700,21.324358
2007-03-05,35.786,36.333,35.682,27.549999,56454300,21.163038
2007-03-06,36.19,36.372,35.995,27.83,49361800,21.378124
2007-03-07,36.138,36.32,35.865,27.610001,52044700,21.209135
2007-03-08,36.086,36.255,34.628,27.32,72175200,20.986366
2007-03-09,35.695,35.773,35.188,27.290001,80125000,20.963326
2007-03-12,35.383,35.773,35.318,27.440001,36516400,21.078547
2007-03-13,35.474,35.669,34.771,26.719999,75169500,20.525459
2007-03-14,34.914,35.669,34.797,27.4,75730300,21.047821
2007-03-15,35.565,35.76,35.409,27.280001,51757100,20.955639
2007-03-16,35.604,35.773,35.409,27.33,65055300,20.994047
2007-03-19,35.591,36.229,35.409,27.83,49412000,21.378124
2007-03-20,36.359,36.659,36.138,27.84,47902400,21.385809
2007-03-21,36.32,37.127,35.878,28.52,72808200,21.908165
2007-03-22,37.127,37.166,36.463,28.27,47934900,21.716125
2007-03-23,36.737,36.802,36.19,28.02,50519800,21.524082
2007-03-26,36.372,36.737,36.06,28.219999,47491500,21.677721
2007-03-27,36.502,36.659,35.995,27.719999,58979800,21.293638
2007-03-28,35.904,36.45,35.669,27.639999,46947000,21.232178
2007-03-29,36.242,36.255,35.786,27.75,42629900,21.316677
2007-03-30,36.125,36.385,35.799,27.870001,47061000,21.408865
2007-04-02,36.307,36.359,35.878,27.74,41977600,21.309002
2007-04-03,36.268,36.528,36.125,27.870001,39821300,21.408865
2007-04-04,36.463,37.466,36.32,28.5,63244200,21.892799
2007-04-05,36.867,37.297,36.841,28.549999,30131200,21.931211
2007-04-09,37.205,37.388,36.958,28.57,31384600,21.946575
2007-04-10,37.101,37.283,36.737,28.4,38643100,21.815983
2007-04-11,36.841,37.192,36.437,28.110001,44050200,21.593218
2007-04-12,36.528,37.257,36.502,28.540001,43762100,21.923531
2007-04-13,37.01,37.362,36.581,28.610001,36002900,21.977306
2007-04-16,37.231,37.427,36.724,28.73,30740100,22.069485
2007-04-17,37.27,37.609,37.179,28.85,33170200,22.161667
2007-04-18,37.244,37.323,36.919,28.6,41778400,21.969622
2007-04-19,36.893,37.609,36.789,28.690001,43648800,22.038755
2007-04-20,37.726,37.882,37.362,29.02,60311500,22.292248
2007-04-23,37.7,37.739,37.323,28.780001,41739100,22.107891
2007-04-24,37.479,37.7,37.218,28.790001,34236700,22.115576
2007-04-25,37.57,37.752,37.349,28.99,39475000,22.269207
2007-04-26,37.869,38.208,37.635,29.1,68760300,22.353704
2007-04-27,39.275,40.017,39.054,30.120001,128298800,23.137232
2007-04-30,39.223,39.536,38.976,29.940001,67788800,22.998968
2007-05-01,38.976,39.601,38.924,30.4,73539300,23.352333
2007-05-02,39.562,39.952,39.444,30.610001,80686700,23.513638
2007-05-03,39.835,40.356,39.744,30.969999,82036800,23.790178
2007-05-04,39.939,39.965,39.431,30.559999,104385900,23.475233
2007-05-07,39.731,40.043,39.679,30.709999,59889100,23.590456
2007-05-08,39.939,40.278,39.809,30.75,60551700,23.62118
2007-05-09,39.965,40.265,39.796,30.780001,51735000,23.644226
2007-05-10,39.939,40.265,39.744,30.58,55398600,23.490591
2007-05-11,39.796,40.33,39.77,30.889999,43425300,23.728718
2007-05-14,40.147,40.343,40.108,30.969999,70188500,23.790178
2007-05-15,40.096,40.342,40.018,30.9,75013900,23.813292
2007-05-16,40.225,40.342,39.979,31.07,45833600,23.944305
2007-05-17,40.264,40.407,40.174,30.98,41045600,23.87495
2007-05-18,40.186,40.212,39.68,30.83,58453000,23.759352
2007-05-21,39.875,40.433,39.875,31.049999,41836400,23.928896
2007-05-22,40.096,40.135,39.784,30.690001,39999500,23.651459
2007-05-23,40.018,40.018,39.667,30.58,46322500,23.566687
2007-05-24,39.629,39.966,38.876,30.17,64046400,23.250723
2007-05-25,39.291,39.784,39.161,30.48,47726500,23.489628
2007-05-29,39.564,40.005,39.434,30.790001,42373100,23.728529
2007-05-30,39.642,40.394,39.59,31.110001,57376800,23.975134
2007-05-31,40.381,40.433,39.719,30.690001,85290500,23.651459
2007-06-01,39.953,40.096,39.642,30.59,39469400,23.574396
2007-06-04,39.473,39.914,39.447,30.719999,41434500,23.674582
2007-06-05,39.732,39.745,39.356,30.58,44265000,23.566687
2007-06-06,39.408,39.616,39.252,30.290001,38217500,23.343197
2007-06-07,38.954,39.304,38.396,29.620001,71971400,22.826855
2007-06-08,38.383,39.006,38.162,30.049999,61346200,23.158239
2007-06-11,38.85,39.252,38.837,30.02,48467400,23.13512
2007-06-12,38.876,39.239,38.629,29.85,56981800,23.004108
2007-06-13,38.889,39.46,38.733,30.389999,64435600,23.420261
2007-06-14,39.382,39.849,39.317,30.52,59065700,23.520447
2007-06-15,40.044,40.07,39.486,30.49,100933000,23.49733
2007-06-18,39.823,39.862,39.473,30.51,45412600,23.512743
2007-06-19,39.551,39.784,39.421,30.459999,46802600,23.474209
2007-06-20,39.499,39.59,38.876,30.01,46861600,23.127419
2007-06-21,38.902,39.317,38.811,30.219999,56564800,23.289253
2007-06-22,38.928,39.058,38.214,29.49,86219900,22.726671
2007-06-25,38.24,38.629,38.123,29.49,53905800,22.726671
2007-06-26,38.344,38.668,38.279,29.52,48340300,22.749794
2007-06-27,38.097,38.863,38.097,29.870001,53468600,23.019522
2007-06-28,38.746,38.889,38.513,29.83,46055200,22.988697
2007-06-29,38.759,38.837,37.682,29.469999,71193900,22.71126
2007-07-02,38.5,38.668,38.266,29.74,47316000,22.919334
2007-07-03,38.655,39.213,38.642,30.02,35202600,23.13512
2007-07-05,38.993,39.213,38.707,29.99,47838500,23.112001
2007-07-06,38.811,38.98,38.487,29.969999,57541000,23.096586
2007-07-09,38.746,38.863,38.681,29.870001,33831400,23.019522
2007-07-10,38.539,38.915,37.864,29.33,66013500,22.603363
2007-07-11,37.942,38.474,37.903,29.49,48017000,22.726671
2007-07-12,38.357,39.071,38.201,30.07,54302400,23.173653
2007-07-13,38.85,38.954,38.487,29.82,42173000,22.980986
2007-07-16,38.616,39.239,38.565,30.030001,48023200,23.142822
2007-07-17,38.954,40.07,38.941,30.780001,77539600,23.720818
2007-07-18,39.59,40.186,39.577,30.92,64414400,23.828711
2007-07-19,40.29,41.315,40.135,31.51,121159300,24.283398
2007-07-20,40.42,40.485,39.953,31.16,98292600,24.013666
2007-07-23,40.693,40.9,40.381,31.190001,48910600,24.036791
2007-07-24,40.238,40.848,39.849,30.799999,59729300,23.736235
2007-07-25,40.212,40.615,39.408,30.709999,54950100,23.666872
2007-07-26,39.239,39.616,38.292,29.98,87025300,23.104296
2007-07-27,38.837,38.928,38.097,29.389999,69214600,22.649611
2007-07-30,38.162,38.266,37.565,29.4,67499600,22.65731
2007-07-31,38.552,38.565,37.604,28.99,66554000,22.341341
2007-08-01,37.565,38.344,37.397,29.299999,80006300,22.580242
2007-08-02,37.877,38.655,37.656,29.52,47938300,22.749794
2007-08-03,38.214,38.642,37.5,28.959999,61535500,22.318224
2007-08-06,37.695,38.331,37.306,29.540001,59530500,22.765203
2007-08-07,38.058,38.655,37.695,29.549999,49163000,22.772911
2007-08-08,38.564,38.941,37.903,30,52898600,23.119709
2007-08-09,38.461,39.058,37.526,29.299999,72964500,22.580242
2007-08-10,37.5,37.695,36.67,28.709999,76576200,22.125557
2007-08-13,37.552,37.617,36.904,28.629999,55492300,22.063908
2007-08-14,37.201,37.357,36.464,28.27,42944100,21.862839
2007-08-15,36.516,37.486,36.27,28.1,48117700,21.731363
2007-08-16,36.051,36.658,35.572,27.809999,81447400,21.507086
2007-08-17,36.322,36.529,35.973,28.25,76747700,21.847366
2007-08-20,36.438,36.839,36.309,28.26,49952000,21.855103
2007-08-21,36.335,36.62,36.038,28.07,50786200,21.708164
2007-08-22,36.555,36.62,36.219,28.219999,44763500,21.824163
2007-08-23,36.568,36.632,36.335,28.299999,33886600,21.886034
2007-08-24,36.477,37.292,36.296,28.809999,45158900,22.280445
2007-08-27,36.995,37.201,36.723,28.49,32789500,22.032974
2007-08-28,36.594,36.839,36.089,27.93,43924400,21.599899
2007-08-29,36.374,36.995,35.973,28.59,45753700,22.110308
2007-08-30,36.749,37.408,36.62,28.450001,33690700,22.002041
2007-08-31,37.111,37.395,36.671,28.73,42511900,22.218582
2007-09-04,36.852,37.628,36.826,28.809999,45689600,22.280445
2007-09-05,37.046,37.15,36.749,28.48,47669800,22.02524
2007-09-06,36.93,37.512,36.917,28.91,45430800,22.357788
2007-09-07,37.007,37.279,36.62,28.440001,52160900,21.994301
2007-09-10,37.072,37.176,36.736,28.48,37247600,22.02524
2007-09-11,37.02,37.434,36.956,28.93,34380800,22.373245
2007-09-12,37.253,37.719,37.24,28.93,42364700,22.373245
2007-09-13,37.654,37.835,37.447,29.16,35288600,22.551125
2007-09-14,37.473,37.641,37.344,29.040001,33496600,22.458324
2007-09-17,37.227,37.344,37.007,28.73,39536500,22.218582
2007-09-18,37.111,37.46,36.555,28.93,77462400,22.373245
2007-09-19,37.331,37.382,36.594,28.67,94242200,22.172178
2007-09-20,36.826,36.956,36.645,28.42,67168900,21.978834
2007-09-21,37.098,37.253,36.775,28.65,135636100,22.156713
2007-09-24,37.253,38.288,37.24,29.08,104459800,22.489254
2007-09-25,37.68,38.223,37.641,29.559999,75621000,22.860466
2007-09-26,38.378,38.598,38.119,29.5,60337000,22.814062
2007-09-27,38.404,38.43,38.068,29.49,43407100,22.806334
2007-09-28,38.132,38.391,37.796,29.459999,45819100,22.783133
2007-10-01,38.094,38.52,38.029,29.77,43875100,23.022867
2007-10-02,38.404,38.598,38.236,29.700001,33700900,22.96874
2007-10-03,38.417,38.598,37.874,29.450001,37633900,22.7754
2007-10-04,38.223,38.494,38.068,29.709999,37868000,22.976467
2007-10-05,38.65,38.779,38.443,29.84,45012300,23.077011
2007-10-08,38.352,38.598,38.275,29.84,30265400,23.077011
2007-10-09,38.831,39.296,38.792,30.1,63603100,23.278076
2007-10-10,38.844,39.27,38.831,30.23,32251500,23.378618
2007-10-11,39.18,39.606,38.52,29.91,50788400,23.131142
2007-10-12,38.831,39.309,38.727,30.17,31121100,23.332218
2007-10-15,38.921,39.219,38.792,30.040001,47150500,23.231676
2007-10-16,39.102,39.542,39.089,30.32,56286200,23.448219
2007-10-17,39.762,40.382,39.632,31.08,86092400,24.035969
2007-10-18,40.369,40.382,39.606,31.16,49208600,24.097832
2007-10-19,40.201,40.201,38.934,30.17,75200200,23.332218
2007-10-22,38.947,39.697,38.947,30.51,58785100,23.595156
2007-10-23,39.71,40.24,39.71,30.9,49956200,23.896761
2007-10-24,39.891,40.473,39.438,31.25,77979200,24.167439
2007-10-25,40.822,41.662,40.719,31.99,169588700,24.739727
2007-10-26,46.563,46.589,44.688,35.029999,288121200,27.090731
2007-10-29,45.063,45.632,44.546,34.57,114655600,26.734987
2007-10-30,44.443,46.02,44.417,35.57,107297300,27.508347
2007-10-31,45.93,47.843,45.917,36.810001,185635800,28.467318
2007-11-01,47.236,48.477,47.016,37.060001,152078800,28.660648
2007-11-02,48.128,48.49,47.093,37.060001,96389800,28.660648
2007-11-05,47.533,47.973,47.365,36.73,75485400,28.405437
2007-11-06,47.313,47.404,46.382,36.41,100966700,28.157974
2007-11-07,46.602,46.757,45.839,35.52,74897800,27.469679
2007-11-08,46.033,46.421,44.481,34.740002,133742400,26.866463
2007-11-09,44.197,44.662,43.512,33.73,125136900,26.085367
2007-11-12,43.085,43.589,42.697,33.380001,84865200,25.814695
2007-11-13,43.226,44.683,43.02,34.459999,104311500,26.738033
2007-11-14,44.618,44.786,43.497,33.93,84063100,26.326799
2007-11-15,43.51,43.948,43.239,33.759998,64014100,26.194889
2007-11-16,43.639,44.154,43.445,34.09,71113800,26.450951
2007-11-19,43.768,44.129,43.652,33.959999,63026200,26.350073
2007-11-20,44.116,45.069,43.948,34.580002,100009400,26.831141
2007-11-21,44.335,44.76,44.051,34.23,89518700,26.55957
2007-11-23,44.283,44.386,43.445,34.110001,33467200,26.466467
2007-11-26,43.935,44.296,42.44,32.970001,80335000,25.581919
2007-11-27,42.878,43.304,42.118,33.060001,84178400,25.651752
2007-11-28,43.02,43.677,42.402,33.700001,88585000,26.148336
2007-11-29,43.278,43.729,42.93,33.59,53633600,26.062984
2007-11-30,43.716,43.974,42.775,33.599998,71027800,26.070749
2007-12-03,43.175,43.355,42.118,32.919998,61770600,25.543119
2007-12-04,42.195,42.84,42.054,32.77,54801500,25.426737
2007-12-05,42.711,44.489,42.569,34.150002,84894700,26.497494
2007-12-06,44.154,44.605,43.652,34.549999,49209700,26.807863
2007-12-07,44.605,44.721,44.103,34.529999,40771000,26.792347
2007-12-10,44.644,45.044,44.425,34.759998,36083500,26.9708
2007-12-11,44.76,45.095,43.729,34.099998,55070700,26.458696
2007-12-12,44.605,45.224,43.729,34.470001,63345400,26.745794
2007-12-13,44.438,45.688,44.18,35.220001,73913200,27.327728
2007-12-14,45.172,46.191,45.121,35.310001,71126200,27.397572
2007-12-17,45.147,45.276,44.283,34.389999,58121200,26.683722
2007-12-18,44.644,45.108,44.09,34.740002,52791800,26.95529
2007-12-19,44.709,45.288,44.309,34.790001,58469100,26.99408
2007-12-20,45.482,46.126,45.211,35.52,59345000,27.560497
2007-12-21,46.268,46.474,46.075,36.060001,83240500,27.979492
2007-12-24,46.564,47.325,46.461,36.580002,29622600,28.382975
2007-12-26,46.925,47.222,46.732,36.610001,30252400,28.406248
2007-12-27,46.848,47.106,46.32,35.970001,33311100,27.90966
2007-12-28,46.526,46.693,45.972,36.119999,33447200,28.026051
2007-12-31,46.268,46.384,45.778,35.599998,35229700,27.62257
2008-01-02,46.126,46.345,45.108,35.220001,63004200,27.327728
2008-01-03,45.392,45.946,44.928,35.369999,49599600,27.444109
2008-01-04,45.353,45.366,43.935,34.380001,72090800,26.675964
2008-01-07,44.528,44.85,44.141,34.610001,80164300,26.854418
2008-01-08,44.734,44.734,43.046,33.450001,79148300,25.954359
2008-01-09,42.994,44.515,42.982,34.439999,74305500,26.722513
2008-01-10,44.27,44.464,43.536,34.330002,72446000,26.637163
2008-01-11,44,44.129,43.458,33.91,55187900,26.311283
2008-01-14,44.412,44.554,43.922,34.389999,52792200,26.683722
2008-01-15,43.858,44.309,43.819,34,61606200,26.381113
2008-01-16,43.072,43.368,41.899,33.23,120778500,25.783655
2008-01-17,43.226,43.561,42.492,33.110001,94247800,25.690546
2008-01-18,42.737,43.819,42.492,33.009998,117062000,25.612946
2008-01-22,40.649,41.925,40.597,31.959999,108521400,24.798243
2008-01-23,40.571,41.306,40.004,31.93,137597400,24.774969
2008-01-24,41.693,42.994,41.396,33.25,155640400,25.799177
2008-01-25,44.979,45.108,42.363,32.939999,196992300,25.558641
2008-01-28,42.556,42.659,41.783,32.720001,81019000,25.387943
2008-01-29,42.337,42.389,41.693,32.599998,68023000,25.294834
2008-01-30,41.963,42.273,41.306,32.200001,106432600,24.984467
2008-01-31,41.126,42.195,40.881,32.599998,103642200,25.294834
2008-02-01,40.03,42.853,38.986,30.450001,291138900,23.62661
2008-02-04,39.296,39.592,38.806,30.190001,119998600,23.424871
2008-02-05,38.548,38.587,37.233,29.07,137534100,22.555851
2008-02-06,37.736,37.826,36.46,28.52,138315600,22.129097
2008-02-07,36.525,37.092,35.958,28.120001,164964900,21.818731
2008-02-08,36.46,37.478,36.396,28.559999,124872000,22.160128
2008-02-11,36.757,36.873,35.97,28.209999,156814100,21.888561
2008-02-12,36.641,36.885,36.228,28.34,84365900,21.989426
2008-02-13,36.885,37.44,36.769,28.959999,88986200,22.470501
2008-02-14,37.221,37.427,36.679,28.5,69113500,22.113585
2008-02-15,36.486,36.911,36.409,28.42,68166100,22.051508
2008-02-19,36.974,37.025,36.037,28.17,68261200,21.942459
2008-02-20,36.139,36.281,35.844,28.219999,93056200,21.981398
2008-02-21,36.743,37.179,35.895,28.1,98776500,21.887932
2008-02-22,36.255,36.447,34.92,27.68,125705400,21.560778
2008-02-25,35.497,36.255,35.279,27.84,109974300,21.685406
2008-02-26,35.613,37.051,35.523,28.379999,108923500,22.106031
2008-02-27,36.191,36.82,36.075,28.26,75199500,22.012554
2008-02-28,35.972,36.293,35.69,27.93,83002900,21.755514
2008-02-29,35.549,35.729,34.689,27.200001,117411400,21.18689
2008-03-03,34.971,35.164,34.496,26.99,76544300,21.023315
2008-03-04,34.689,35.472,34.612,27.59,86925600,21.490673
2008-03-05,35.626,36.473,35.562,28.120001,106489800,21.903503
2008-03-06,36.024,36.165,35.305,27.57,91127700,21.475098
2008-03-07,35.099,36.037,35.074,27.870001,77597600,21.708775
2008-03-10,35.729,36.281,35.626,28.049999,72175100,21.848978
2008-03-11,36.46,37.667,36.435,29.280001,98740700,22.807064
2008-03-12,37.783,37.86,36.64,28.629999,75993800,22.300758
2008-03-13,36.64,37.218,36.152,28.620001,84552200,22.292974
2008-03-14,36.871,37.243,35.485,27.959999,105214900,21.778881
2008-03-17,35.048,36.884,35.022,28.299999,84490100,22.043716
2008-03-18,36.807,37.847,36.807,29.42,83695300,22.916115
2008-03-19,37.718,37.988,36.743,28.620001,61442100,22.292974
2008-03-20,36.897,37.513,36.704,29.18,60170200,22.729172
2008-03-24,37.654,37.744,37.308,29.17,48294700,22.721384
2008-03-25,37.654,37.706,37.154,29.139999,49149000,22.698015
2008-03-26,37.269,37.32,36.435,28.559999,45868100,22.246233
2008-03-27,36.563,36.576,35.947,28.049999,47894400,21.848978
2008-03-28,36.242,36.499,35.729,27.91,49244000,21.739927
2008-03-31,35.793,36.704,35.741,28.379999,46780600,22.106031
2008-04-01,37.012,37.924,36.756,29.5,65796200,22.978432
2008-04-02,37.962,37.975,37.231,29.16,49499400,22.713591
2008-04-03,37.231,37.641,36.974,29,38961400,22.588961
2008-04-04,37.397,37.564,36.897,29.16,43860800,22.713591
2008-04-07,37.937,37.988,37.269,29.16,44428600,22.713591
2008-04-08,37.154,37.231,36.64,28.75,44733500,22.394236
2008-04-09,36.871,37.282,36.64,28.889999,45839300,22.503286
2008-04-10,37.012,37.744,36.974,29.110001,65591600,22.67465
2008-04-11,37.064,37.243,36.216,28.280001,54373700,22.028143
2008-04-14,36.255,36.345,35.857,28.059999,43418100,21.856771
2008-04-15,36.101,36.563,35.985,28.25,34310000,22.004765
2008-04-16,36.679,37.295,36.435,28.950001,54107400,22.550026
2008-04-17,37.385,37.667,37.102,29.219999,48743300,22.760326
2008-04-18,38.527,38.643,38.014,30,73658900,23.367903
2008-04-21,38.758,39.285,38.668,30.42,54411700,23.695045
2008-04-22,39.336,39.413,38.476,30.25,67387500,23.562626
2008-04-23,39.092,40.389,38.9,31.450001,98351500,24.497347
2008-04-24,40.607,41.21,40.004,31.799999,115416700,24.769968
2008-04-25,38.579,39.015,38.001,29.83,145194900,23.235479
2008-04-28,38.258,38.309,36.999,28.99,97473000,22.581181
2008-04-29,36.974,37.102,36.524,28.639999,84428900,22.308556
2008-04-30,36.897,37.5,36.602,28.52,74733600,22.215076
2008-05-01,36.589,37.86,36.563,29.4,71699400,22.900541
2008-05-02,37.988,38.027,37.051,29.24,66024200,22.775908
2008-05-05,38.425,38.81,37.218,29.08,119687700,22.651278
2008-05-06,37.231,38.335,37.141,29.700001,93582000,23.134218
2008-05-07,38.116,38.694,37.333,29.209999,88775000,22.752539
2008-05-08,37.59,37.731,37.231,29.27,69589900,22.799276
2008-05-09,37.5,37.937,37.166,29.389999,51621200,22.89275
2008-05-12,37.744,38.591,37.68,29.99,64278800,23.360104
2008-05-13,38.373,38.539,37.772,29.780001,70934700,23.281923
2008-05-14,38.232,38.706,38.028,29.93,66730400,23.399195
2008-05-15,38.348,39.051,38.296,30.450001,53355800,23.805731
2008-05-16,38.974,38.987,38.271,29.99,81538200,23.446104
2008-05-19,38.207,38.232,37.491,29.459999,59615000,23.031754
2008-05-20,37.478,37.491,36.621,28.76,75767600,22.484495
2008-05-21,36.851,37.158,36.058,28.25,60125100,22.085775
2008-05-22,36.173,36.71,36.045,28.469999,52203100,22.257771
2008-05-23,36.147,36.237,35.751,28.049999,48890700,21.929417
2008-05-27,35.956,36.454,35.879,28.440001,47334500,22.234318
2008-05-28,36.531,36.544,35.866,28.18,52318500,22.031046
2008-05-29,36.084,36.685,35.994,28.309999,47699200,22.132681
2008-05-30,36.301,36.71,36.071,28.32,63399200,22.140503
2008-06-02,36.122,36.275,35.239,27.799999,77028400,21.733967
2008-06-03,35.7,36.211,34.881,27.309999,86616700,21.350885
2008-06-04,34.894,35.354,34.792,27.540001,79567400,21.530708
2008-06-05,35.457,36.199,35.303,28.299999,76063400,22.124866
2008-06-06,35.802,36.032,35.163,27.49,78500800,21.491615
2008-06-09,35.367,35.7,34.92,27.709999,66787100,21.663607
2008-06-10,34.996,36.186,34.945,27.889999,77433900,21.804333
2008-06-11,35.623,35.738,34.677,27.120001,59330800,21.202347
2008-06-12,35.047,36.518,34.779,28.24,113996300,22.077961
2008-06-13,36.621,37.823,36.454,29.07,131969100,22.726856
2008-06-16,37.12,37.235,36.634,28.93,74718900,22.617397
2008-06-17,37.145,37.248,36.825,28.799999,44256700,22.515766
2008-06-18,36.518,36.915,36.403,28.459999,49677800,22.249954
2008-06-19,36.518,37.337,36.237,28.93,62037800,22.617397
2008-06-20,36.966,36.992,35.943,28.23,97480400,22.070141
2008-06-23,36.199,36.339,35.546,27.969999,57145300,21.866871
2008-06-24,35.713,35.828,35.188,27.73,65218300,21.679239
2008-06-25,35.572,36.672,35.508,28.35,64280200,22.163958
2008-06-26,35.853,36.071,35.495,27.75,67049100,21.694872
2008-06-27,35.406,35.7,35.124,27.629999,73450200,21.601055
2008-06-30,35.47,35.789,35.163,27.51,57830500,21.507252
2008-07-01,34.881,35.022,33.82,26.870001,100327800,21.006899
2008-07-02,34.408,34.536,33.103,25.879999,84669000,20.232918
2008-07-03,33.218,33.385,32.745,25.98,37074500,20.311098
2008-07-07,33.397,33.756,32.553,26.030001,71527600,20.350189
2008-07-08,33.167,33.513,32.63,25.85,65553200,20.209465
2008-07-09,32.988,33.065,32.208,25.23,54255800,19.724751
2008-07-10,32.233,32.835,31.952,25.450001,57830600,19.896746
2008-07-11,32.182,32.796,31.811,25.25,69532600,19.740387
2008-07-14,32.592,33.014,32.067,25.15,51216200,19.662203
2008-07-15,31.888,34.075,31.888,26.15,92719300,20.444002
2008-07-16,33.423,34.907,33.154,27.26,82060400,21.311798
2008-07-17,35.278,35.7,34.677,27.52,96526100,21.515062
2008-07-18,33.717,33.858,32.118,25.860001,150277000,20.217276
2008-07-21,32.822,33.474,32.656,25.639999,77575600,20.045286
2008-07-22,32.668,33.18,32.592,25.799999,88657200,20.17037
2008-07-23,33.078,34.331,33.065,26.43,79408800,20.662907
2008-07-24,33.372,33.474,32.54,25.440001,81092600,19.888926
2008-07-25,32.796,33.538,32.617,26.16,58682300,20.451824
2008-07-28,33.333,33.397,32.412,25.5,59707800,19.935833
2008-07-29,32.643,33.5,32.489,26.110001,66368200,20.412729
2008-07-30,33.513,33.883,33.129,26.23,51977700,20.506542
2008-07-31,33.065,33.615,32.886,25.719999,60461000,20.107832
2008-08-01,33.154,33.193,32.067,25.440001,82720200,19.888926
2008-08-04,32.476,32.681,32.118,25.280001,60588300,19.76384
2008-08-05,32.796,33.615,32.617,26.209999,84297600,20.4909
2008-08-06,34.19,34.74,33.743,27.02,95550000,21.124165
2008-08-07,34.408,35.495,34.19,27.389999,82565800,21.413429
2008-08-08,34.983,36.109,34.779,28.129999,80814100,21.991961
2008-08-11,35.636,36.327,35.38,27.9,68743800,21.812147
2008-08-12,35.534,36.275,35.278,28.120001,62813000,21.984142
2008-08-13,35.904,36.454,35.508,27.91,51165200,21.819963
2008-08-14,35.585,36.173,35.252,27.91,49732300,21.819963
2008-08-15,35.789,36.007,35.278,27.809999,47267400,21.741787
2008-08-18,35.534,35.879,35.239,27.690001,38078200,21.647968
2008-08-19,35.087,35.354,34.743,27.32,40332900,21.443893
2008-08-20,35.087,35.138,34.615,27.290001,41497200,21.420347
2008-08-21,34.526,34.692,34.22,27.18,43614200,21.334003
2008-08-22,34.692,35.52,34.679,27.84,47930400,21.852049
2008-08-25,35.176,35.469,34.985,27.66,51381300,21.71076
2008-08-26,35.138,35.316,34.615,27.27,44774400,21.404652
2008-08-27,34.832,35.405,34.564,27.559999,33975300,21.632275
2008-08-28,35.176,35.685,35.163,27.940001,48372600,21.930536
2008-08-29,35.265,35.392,34.768,27.290001,50735500,21.420347
2008-09-02,35.252,35.367,34.475,27.1,66079200,21.271214
2008-09-03,34.399,34.628,34.195,26.9,57127700,21.114222
2008-09-04,34.067,34.258,33.57,26.35,66141900,20.682524
2008-09-05,33.163,33.405,32.653,25.65,82305200,20.133089
2008-09-08,33.392,33.545,32.704,26.120001,62110800,20.501997
2008-09-09,33.379,33.889,33.188,26.1,85735700,20.486303
2008-09-10,33.787,34.22,33.443,26.440001,75064900,20.753166
2008-09-11,33.252,34.985,33.163,27.34,72913300,21.459589
2008-09-12,34.577,35.341,34.322,27.620001,75628500,21.679367
2008-09-15,34.297,35.023,34.055,26.82,82349400,21.051435
2008-09-16,33.239,33.749,32.513,25.99,111729700,20.39995
2008-09-17,32.781,32.959,31.214,24.57,106972100,19.285378
2008-09-18,31.596,32.296,30.589,25.26,132291300,19.826969
2008-09-19,33.596,33.634,29.94,25.16,134926100,19.74847
2008-09-22,33.405,33.532,32.258,25.4,105207700,19.936852
2008-09-23,32.691,33.341,32.284,25.440001,92181300,19.968245
2008-09-24,32.589,33.239,32.437,25.719999,80250300,20.188034
2008-09-25,32.895,34.246,32.793,26.610001,96203500,20.8866
2008-09-26,33.341,35.112,33.303,27.4,100744300,21.506689
2008-09-29,34.322,35.239,31.863,25.01,134383100,19.630739
2008-09-30,32.832,34.004,32.539,26.690001,107192700,20.949396
2008-10-01,33.609,34.386,33.481,26.48,88957000,20.784561
2008-10-02,33.354,33.8,32.742,26.25,93819800,20.604031
2008-10-03,33.596,34.997,33.43,26.32,114289400,20.658978
2008-10-06,32.653,33.112,30.755,24.91,146374600,19.552242
2008-10-07,31.825,32.118,29.481,23.23,145941200,18.233587
2008-10-08,29.175,30.959,28.666,23.01,171598600,18.060902
2008-10-09,30.284,30.462,28.118,22.299999,131948700,17.50362
2008-10-10,27.761,28.474,26.309,21.5,228467500,16.875687
2008-10-13,29.124,32.488,28.831,25.5,144935400,20.01535
2008-10-14,32.666,32.781,30.067,24.1,165674900,18.916468
2008-10-15,30.296,30.895,28.64,22.66,113280200,17.78619
2008-10-16,29.226,30.819,27.149,24.190001,161147800,18.987104
2008-10-17,30.029,31.991,29.697,23.93,133673100,18.783026
2008-10-20,30.831,31.532,29.315,24.719999,93484300,19.403109
2008-10-21,30.959,31.863,29.646,23.360001,100385600,18.335629
2008-10-22,29.353,29.379,26.627,21.530001,150054800,16.899231
2008-10-23,27.455,28.78,26.614,22.32,154774100,17.519314
2008-10-24,26.831,29.124,26.691,21.959999,153919700,17.236742
2008-10-27,27.608,27.978,26.78,21.18,117683900,16.624512
2008-10-28,27.57,29.57,27.188,23.1,134088800,18.131552
2008-10-29,29.468,30.538,28.92,23,111701800,18.053051
2008-10-30,30.182,30.424,28.525,22.629999,95323000,17.762636
2008-10-31,28.704,29.188,28.181,22.33,93055200,17.527164
2008-11-03,28.64,29.188,28.296,22.620001,61923500,17.754791
2008-11-04,29.468,30.143,29.137,23.530001,72123000,18.469061
2008-11-05,29.723,29.736,28.092,22.08,81179700,17.330936
2008-11-06,27.863,28.13,26.576,20.879999,95509700,16.389032
2008-11-07,27.162,27.442,26.754,21.5,71256300,16.875687
2008-11-10,27.837,27.99,26.997,21.299999,67106800,16.718699
2008-11-11,27.124,27.137,26.487,21.200001,78014500,16.640213
2008-11-12,26.614,26.754,25.837,20.299999,90162300,15.933783
2008-11-13,25.672,27.073,23.875,21.25,148413700,16.679451
2008-11-14,26.194,27.188,25.035,20.059999,96624500,15.745399
2008-11-17,25.149,25.786,24.398,19.32,97289000,15.164569
2008-11-18,24.676,24.879,23.727,19.620001,108966500,15.504367
2008-11-19,24.841,25.246,23.094,18.290001,103010500,14.453361
2008-11-20,22.93,23.841,22.145,17.530001,139532800,13.852779
2008-11-21,22.803,24.929,22.753,19.68,157231900,15.551784
2008-11-24,25.17,26.499,25.144,20.690001,125289900,16.349918
2008-11-25,26.397,26.486,24.74,19.99,92948100,15.796754
2008-11-26,24.967,26.17,24.967,20.49,79678300,16.191862
2008-11-28,25.6,25.701,25.334,20.219999,28650800,15.978505
2008-12-01,25.157,25.246,23.537,18.610001,79639900,14.706232
2008-12-02,24.031,24.436,23.487,19.15,79689800,15.132958
2008-12-03,23.601,25.182,23.537,19.870001,80961500,15.701927
2008-12-04,24.55,25.208,23.778,19.110001,78719200,15.10135
2008-12-05,23.93,25.284,23.373,19.870001,91996200,15.701927
2008-12-08,25.752,26.891,25.486,21.01,107225000,16.602795
2008-12-09,26.094,26.891,25.891,20.6,80484900,16.278797
2008-12-10,26.347,26.524,25.689,20.610001,61499000,16.286697
2008-12-11,25.448,25.461,24.436,19.450001,83564300,15.370032
2008-12-12,24.233,25.119,23.664,19.360001,78112600,15.298908
2008-12-15,24.474,24.6,23.904,19.040001,59925900,15.046034
2008-12-16,24.309,25.537,24.044,20.110001,97688700,15.891582
2008-12-17,25.069,25.372,24.676,19.66,78922700,15.535975
2008-12-18,25.132,25.334,24.031,19.299999,80759200,15.251493
2008-12-19,24.575,25.056,24.183,19.120001,113530400,15.109252
2008-12-22,24.347,24.411,23.904,19.18,58575400,15.156665
2008-12-23,24.398,24.765,24.056,19.280001,47511400,15.23569
2008-12-24,24.373,24.613,24.17,19.17,16880400,15.14876
2008-12-26,24.297,24.461,24.157,19.129999,23101000,15.117149
2008-12-29,24.233,24.309,23.588,18.959999,58512800,14.982811
2008-12-30,24.056,24.664,24.044,19.34,43224100,15.283106
2008-12-31,24.436,24.904,24.385,19.440001,46419000,15.362124
2009-01-02,24.714,25.815,24.512,20.33,50084000,16.065437
2009-01-05,25.562,26.157,25.385,20.52,61475200,16.215574
2009-01-06,26.258,26.574,26.081,20.76,58083400,16.405235
2009-01-07,25.549,25.676,24.651,19.51,72709900,15.417444
2009-01-08,24.841,25.549,24.74,20.120001,70255400,15.899485
2009-01-09,25.524,25.689,24.562,19.52,49815300,15.425342
2009-01-12,24.942,25.043,24.423,19.469999,52163500,15.385835
2009-01-13,24.702,25.296,24.702,19.82,65843500,15.662415
2009-01-14,24.714,24.904,24.056,19.09,80257500,15.085542
2009-01-15,24.132,24.423,23.436,19.24,96169800,15.204082
2009-01-16,24.841,25.195,24.233,19.709999,79634100,15.575487
2009-01-20,24.626,24.828,23.246,18.48,89873000,14.603501
2009-01-21,23.879,24.613,23.36,19.379999,68340900,15.314711
2009-01-22,22.841,23.006,21.601,17.110001,222436600,13.520885
2009-01-23,21.475,22.133,21.196,17.200001,117020600,13.592006
2009-01-26,21.88,22.538,21.804,17.629999,92476500,13.931802
2009-01-27,22.5,22.74,22.057,17.66,61695000,13.955511
2009-01-28,22.525,23.17,22.474,18.040001,64145500,14.255798
2009-01-29,22.5,22.727,22.221,17.59,49192800,13.900194
2009-01-30,22.449,22.512,21.639,17.1,62370900,13.512983
2009-02-02,21.551,22.943,21.513,17.83,88871700,14.08985
2009-02-03,22.588,23.55,22.272,18.5,86865100,14.619305
2009-02-04,23.461,24.044,23.411,18.629999,75618000,14.722036
2009-02-05,23.423,24.221,23.094,19.040001,75195200,15.046034
2009-02-06,24.246,25.22,24.119,19.66,86746000,15.535975
2009-02-09,24.853,25.018,24.373,19.440001,52196400,15.362124
2009-02-10,24.36,25.056,23.664,18.799999,83953200,14.856373
2009-02-11,23.968,24.664,23.942,19.209999,58599000,15.180367
2009-02-12,24.006,24.448,23.461,19.26,75323200,15.219883
2009-02-13,24.385,24.638,24.094,19.09,47416000,15.085542
2009-02-17,23.239,23.251,22.485,18.09,75853300,14.393329
2009-02-18,22.899,23.189,22.623,18.120001,54946900,14.417197
2009-02-19,23,23.101,22.384,17.91,49195600,14.250113
2009-02-20,22.334,22.862,22.196,18,69413800,14.32172
2009-02-23,22.648,22.812,21.567,17.209999,70803400,13.693155
2009-02-24,21.404,21.806,20.562,17.17,122674500,13.661326
2009-02-25,21.379,21.668,20.687,16.959999,105894600,13.494246
2009-02-26,21.429,21.467,20.637,16.42,83219500,13.064589
2009-02-27,20.474,20.763,20.235,16.15,93428000,12.849763
2009-03-02,20.059,20.424,19.757,15.79,80602100,12.56333
2009-03-03,20.147,20.411,19.657,15.88,80476600,12.634938
2009-03-04,20.26,20.612,19.971,16.120001,69285100,12.825897
2009-03-05,19.933,19.958,19.192,15.27,89708500,12.149592
2009-03-06,19.292,19.632,18.689,15.28,92821400,12.157545
2009-03-09,19.104,19.783,18.978,15.15,66479100,12.054114
2009-03-10,19.318,20.889,19.167,16.48,95184200,13.112329
2009-03-11,20.901,21.618,20.65,17.110001,84522200,13.613592
2009-03-12,21.379,21.416,20.713,17.01,93694100,13.534025
2009-03-13,21.341,21.429,20.336,16.65,82965800,13.247595
2009-03-16,21.14,21.316,20.411,16.25,67028900,12.929333
2009-03-17,20.512,21.24,20.436,16.9,62481000,13.4465
2009-03-18,21.404,21.643,20.863,16.959999,70710700,13.494246
2009-03-19,21.831,21.932,21.266,17.139999,58994600,13.637456
2009-03-20,21.768,22.183,21.215,17.059999,81725500,13.573808
2009-03-23,21.831,23.365,21.756,18.33,71600000,14.584281
2009-03-24,22.673,22.887,22.422,17.93,50044100,14.266022
2009-03-25,22.598,23.013,22.02,17.879999,73927100,14.226243
2009-03-26,22.837,23.729,22.774,18.83,63775100,14.982113
2009-03-27,23.302,23.402,22.686,18.129999,47670400,14.425153
2009-03-30,22.296,22.321,21.705,17.48,49633000,13.907979
2009-03-31,22.409,23.616,22.346,18.370001,92423300,14.616111
2009-04-01,22.912,24.332,22.849,19.309999,96438900,15.364018
2009-04-02,24.508,24.998,23.88,19.290001,99082300,15.34811
2009-04-03,24.043,24.068,23.163,18.75,81858400,14.918455
2009-04-06,23.302,23.578,22.962,18.76,47476100,14.926415
2009-04-07,23.578,24.056,23.415,18.76,65815200,14.926415
2009-04-08,23.842,24.659,23.83,19.190001,56408900,15.268545
2009-04-09,24.445,24.76,24.156,19.67,55759600,15.650455
2009-04-13,24.747,24.948,24.345,19.59,44444700,15.586802
2009-04-14,24.433,24.571,23.88,19.35,63796300,15.395843
2009-04-15,24.144,24.194,23.264,18.83,72725500,14.982113
2009-04-16,24.081,24.86,23.867,19.76,67688700,15.722065
2009-04-17,24.747,24.747,23.88,19.200001,61398500,15.2765
2009-04-20,23.742,23.817,23.339,18.610001,62937200,14.807068
2009-04-21,23.365,23.98,23.339,18.969999,60928300,15.093497
2009-04-22,23.578,24.119,23.503,18.780001,59401000,14.942327
2009-04-23,23.779,23.804,23.214,18.92,86116300,15.05372
2009-04-24,24.91,26.645,24.508,20.91,168478500,16.637064
2009-04-27,25.828,26.167,25.489,20.4,68219600,16.231283
2009-04-28,25.451,25.476,24.873,19.93,76685200,15.857323
2009-04-29,25.275,26.255,25.212,20.25,79301600,16.111933
2009-04-30,25.891,26.519,25.149,20.26,87439900,16.11989
2009-05-01,25.375,25.577,24.961,20.24,63224500,16.103977
2009-05-04,25.602,25.639,25.111,20.190001,54313400,16.064203
2009-05-05,25.313,25.438,24.684,19.790001,66835500,15.745934
2009-05-06,25.212,25.225,24.646,19.790001,59639100,15.745934
2009-05-07,25.086,25.124,24.056,19.32,68727200,15.371976
2009-05-08,24.458,24.684,24.056,19.42,67597600,15.451549
2009-05-11,24.131,24.797,23.892,19.32,63762600,15.371976
2009-05-12,24.521,25.212,24.471,19.889999,71966800,15.825497
2009-05-13,25.036,25.137,24.722,19.75,49281700,15.71411
2009-05-14,24.923,25.426,24.885,20.059999,54539500,15.960761
2009-05-15,25.3,25.765,25.112,20.219999,61289900,16.088066
2009-05-18,25.589,25.891,25.438,20.6,46073800,16.390409
2009-05-19,25.615,25.902,25.29,20.309999,51368300,16.262299
2009-05-20,25.49,25.84,25.253,20.379999,47450700,16.318348
2009-05-21,25.153,25.265,24.366,19.82,58232800,15.869952
2009-05-22,24.891,25.19,24.316,19.75,37318700,15.813908
2009-05-26,24.404,25.54,24.291,20.34,44991700,16.28632
2009-05-27,25.29,25.727,25.065,20.129999,42892900,16.118177
2009-05-28,25.378,25.765,25.04,20.450001,45480800,16.374397
2009-05-29,25.677,26.152,25.353,20.889999,46134900,16.726709
2009-06-01,26.227,26.851,26.052,21.4,57317100,17.135067
2009-06-02,26.677,27.451,26.477,21.4,48935700,17.135067
2009-06-03,26.614,27.176,26.589,21.73,56039600,17.399298
2009-06-04,27.189,27.351,26.951,21.83,42330000,17.47937
2009-06-05,27.426,27.863,27.239,22.139999,59579200,17.727585
2009-06-08,27.451,27.875,27.014,22.049999,49000600,17.655519
2009-06-09,27.551,27.875,27.326,22.08,50887700,17.679548
2009-06-10,27.688,28.25,27.626,22.549999,61297200,18.055876
2009-06-11,28.213,29.049,28.188,22.83,65124600,18.280071
2009-06-12,28.6,29.199,28.4,23.33,50963500,18.680426
2009-06-15,29.012,29.399,28.75,23.42,69089600,18.752491
2009-06-16,29.312,30.111,29.274,23.450001,105295600,18.776514
2009-06-17,29.349,29.749,28.937,23.68,86483100,18.960672
2009-06-18,29.499,29.586,29.099,23.5,58852200,18.816547
2009-06-19,30.024,30.398,29.661,24.07,115459000,19.272947
2009-06-22,29.911,29.911,29.037,23.280001,71291600,18.640394
2009-06-23,29.199,29.549,28.987,23.34,56752700,18.688427
2009-06-24,29.287,29.661,29.174,23.469999,54287700,18.792524
2009-06-25,29.262,29.874,28.975,23.790001,57724300,19.048748
2009-06-26,29.437,29.586,29.124,23.35,65126400,18.696436
2009-06-29,29.474,30.011,29.412,23.860001,62854900,19.104801
2009-06-30,29.936,30.273,29.512,23.77,66452400,19.032742
2009-07-01,30.036,30.348,29.924,24.040001,54908400,19.248922
2009-07-02,29.674,30.024,28.987,23.370001,65422200,18.712458
2009-07-06,28.987,29.074,28.562,23.200001,49207700,18.576334
2009-07-07,28.825,28.9,28.05,22.530001,52842500,18.039864
2009-07-08,27.863,28.338,27.476,22.559999,73023400,18.063887
2009-07-09,28.288,28.487,27.938,22.440001,46981200,17.967796
2009-07-10,27.713,28.15,27.663,22.389999,43229200,17.927763
2009-07-13,28,29.087,27.651,23.23,67584000,18.600357
2009-07-14,28.975,28.999,28.55,23.110001,45448700,18.504271
2009-07-15,29.661,30.123,29.424,24.120001,67238700,19.312981
2009-07-16,29.886,30.523,29.799,24.440001,64555100,19.569204
2009-07-17,30.473,30.536,30.099,24.290001,52860100,19.4491
2009-07-20,30.523,30.636,30.161,24.530001,47798000,19.641273
2009-07-21,30.835,31.01,30.436,24.83,52028400,19.881485
2009-07-22,30.848,31.098,30.611,24.799999,66192500,19.857456
2009-07-23,31.135,32.122,31.023,25.559999,106060500,20.465996
2009-07-24,29.487,29.836,28.487,23.450001,215135700,18.776514
2009-07-27,29.274,29.287,28.6,23.110001,80950000,18.504271
2009-07-28,28.712,29.412,28.6,23.469999,70288400,18.792524
2009-07-29,29.636,29.861,29.149,23.799999,73626900,19.056755
2009-07-30,30.223,30.511,29.611,23.809999,67820000,19.064762
2009-07-31,29.686,30.061,29.349,23.52,54258200,18.832561
2009-08-03,29.749,29.799,29.349,23.83,46902900,19.080778
2009-08-04,29.574,29.711,29.387,23.77,49218300,19.032742
2009-08-05,29.774,30.286,29.711,23.809999,53310300,19.064762
2009-08-06,29.886,29.949,29.062,23.459999,59686000,18.784517
2009-08-07,29.661,29.749,29.349,23.559999,46169700,18.864586
2009-08-10,29.299,29.412,29.099,23.42,35261900,18.752491
2009-08-11,29.124,29.224,28.787,23.129999,33615800,18.520285
2009-08-12,28.887,29.849,28.762,23.530001,61972300,18.840567
2009-08-13,29.512,29.786,29.224,23.620001,38954500,18.912632
2009-08-14,29.499,29.724,29.362,23.690001,46330200,18.968678
2009-08-17,29.124,29.474,29.012,23.25,42474400,18.616369
2009-08-18,28.924,29.371,28.899,23.58,38878900,18.986761
2009-08-19,28.875,29.458,28.875,23.65,41821300,19.043125
2009-08-20,29.309,29.645,29.235,23.67,39505900,19.059233
2009-08-21,29.719,30.328,29.52,24.41,69011400,19.655085
2009-08-24,30.315,30.713,30.154,24.639999,54180900,19.840282
2009-08-25,30.551,30.824,30.377,24.639999,43980300,19.840282
2009-08-26,30.539,30.737,30.328,24.549999,41079000,19.767811
2009-08-27,30.315,30.775,30.179,24.690001,45495600,19.880541
2009-08-28,31.135,31.656,30.564,24.68,55808000,19.872492
2009-08-31,30.514,30.862,30.166,24.65,49592800,19.848339
2009-09-01,30.241,30.725,29.682,24,62608500,19.324951
2009-09-02,29.582,29.98,29.533,23.860001,40771300,19.212223
2009-09-03,29.694,29.98,29.508,24.110001,34120000,19.413523
2009-09-04,29.918,30.8,29.905,24.620001,44999700,19.824183
2009-09-08,30.576,30.849,30.315,24.82,53737100,19.985222
2009-09-09,30.725,30.986,30.638,24.780001,49900300,19.953012
2009-09-10,30.8,31.11,30.613,25,46256000,20.130157
2009-09-11,30.961,31.259,30.812,24.860001,54303500,20.017429
2009-09-14,30.613,31.16,30.601,25,42806800,20.130157
2009-09-15,31.011,31.383,30.874,25.200001,44716600,20.291203
2009-09-16,31.358,31.483,30.986,25.200001,50055800,20.291203
2009-09-17,31.122,31.52,31.122,25.299999,42428800,20.371723
2009-09-18,31.619,31.644,31.172,25.26,68016500,20.339512
2009-09-21,31.185,31.507,31.172,25.299999,28878700,20.371723
2009-09-22,31.545,32.066,31.408,25.77,61376700,20.750164
2009-09-23,32.191,32.6,31.843,25.709999,60599900,20.701851
2009-09-24,32.191,32.426,31.868,25.940001,56302900,20.887051
2009-09-25,31.905,32.066,31.694,25.549999,50158900,20.573019
2009-09-28,31.793,32.489,31.793,25.83,44358000,20.798477
2009-09-29,32.178,32.24,31.905,25.75,39050300,20.734062
2009-09-30,31.992,32.277,31.52,25.719999,63533400,20.709908
2009-10-01,31.557,31.632,30.8,24.879999,75958100,20.033537
2009-10-02,30.377,31.16,30.34,24.959999,51219700,20.097954
2009-10-05,31.023,31.122,30.452,24.639999,60804900,19.840282
2009-10-06,30.651,31.309,30.626,25.110001,48795300,20.218729
2009-10-07,31.036,31.271,30.899,25.1,38472700,20.210678
2009-10-08,31.594,32.166,31.321,25.67,60521300,20.669645
2009-10-09,31.756,32.029,31.619,25.549999,39520000,20.573019
2009-10-12,31.868,32.153,31.731,25.719999,29145800,20.709908
2009-10-13,31.781,32.215,31.694,25.809999,37749000,20.782377
2009-10-14,32.464,32.538,32.066,25.959999,45365500,20.903156
2009-10-15,32.166,33.172,32.166,26.709999,65620100,21.507055
2009-10-16,32.849,33.072,32.414,26.5,56500900,21.337965
2009-10-19,32.898,33.01,32.6,26.360001,48143200,21.225241
2009-10-20,32.811,32.923,32.215,26.370001,54604700,21.23329
2009-10-21,32.861,33.221,32.774,26.58,61672700,21.402384
2009-10-22,32.985,33.184,32.451,26.59,61600000,21.410435
2009-10-23,36.264,36.45,34.625,28.02,281761000,22.561882
2009-10-26,34.935,36.04,34.91,28.68,124149700,23.093315
2009-10-27,35.68,35.867,35.32,28.59,69685800,23.020851
2009-10-28,35.072,35.73,34.712,28.02,73542400,22.561882
2009-10-29,34.861,35.283,34.587,28.219999,65225500,22.722919
2009-10-30,34.811,35.27,34.351,27.73,73371800,22.328371
2009-11-02,34.401,34.836,34.041,27.879999,62428900,22.44915
2009-11-03,34.327,34.451,34.066,27.530001,50294800,22.167336
2009-11-04,34.389,35.258,34.302,28.059999,63898400,22.59409
2009-11-05,35.419,35.693,35.121,28.469999,52681700,22.924223
2009-11-06,35.246,35.556,35.022,28.52,38908500,22.964483
2009-11-09,35.544,36.016,35.432,28.99,57518000,23.342928
2009-11-10,35.891,36.363,35.78,29.01,65881100,23.359037
2009-11-11,36.115,36.388,36.04,29.120001,49693400,23.447607
2009-11-12,36.028,36.624,36.016,29.360001,55352400,23.640854
2009-11-13,36.599,36.997,36.475,29.629999,53037600,23.858261
2009-11-16,36.773,37.009,36.475,29.540001,54129500,23.785789
2009-11-17,36.475,37.094,36.438,30,75648900,24.262964
2009-11-18,37.094,37.267,36.859,30.110001,59431200,24.351925
2009-11-19,37.081,37.094,36.723,29.780001,51967700,24.085037
2009-11-20,36.673,36.809,36.389,29.620001,42647100,23.955631
2009-11-23,36.896,37.106,36.723,29.940001,41832700,24.214439
2009-11-24,37.032,37.081,36.784,29.91,37341400,24.190172
2009-11-25,36.859,36.92,36.574,29.790001,32033500,24.093121
2009-11-27,35.993,36.339,35.548,29.219999,29357900,23.632126
2009-11-30,36.043,36.414,35.857,29.41,44172000,23.785788
2009-12-01,36.5,37.155,36.364,30.01,49904200,24.271051
2009-12-02,36.97,37.081,36.661,29.780001,36308600,24.085037
2009-12-03,36.896,37.341,36.797,29.83,43095200,24.125473
2009-12-04,37.155,37.551,36.883,29.98,58810700,24.246788
2009-12-07,36.822,37.192,36.698,29.790001,38082700,24.093121
2009-12-08,36.5,36.772,36.327,29.57,37402200,23.915197
2009-12-09,36.438,36.859,36.166,29.709999,44713300,24.028419
2009-12-10,36.735,37.044,36.673,29.870001,45940200,24.157827
2009-12-11,37.056,37.094,36.834,29.85,43744200,24.141649
2009-12-14,36.982,37.291,36.97,30.110001,34651200,24.351925
2009-12-15,36.958,37.353,36.945,30.02,49473200,24.279139
2009-12-16,37.18,37.601,37.143,30.1,55737800,24.343842
2009-12-17,37.032,37.044,36.562,29.6,43691200,23.939461
2009-12-18,36.896,37.65,36.846,30.360001,94118000,24.554117
2009-12-21,37.588,38.132,37.551,30.52,40129100,24.683527
2009-12-22,37.835,38.243,37.761,30.82,36321000,24.926151
2009-12-23,37.971,38.268,37.947,30.92,28362700,25.007029
2009-12-24,38.182,38.33,38.033,31,11083900,25.07173
2009-12-28,38.33,38.553,38.194,31.17,25384000,25.209221
2009-12-29,38.763,38.948,38.614,31.389999,29716200,25.387152
2009-12-30,38.515,38.689,38.083,30.959999,42006200,25.039379
2009-12-31,38.305,38.318,37.687,30.48,31929700,24.651169
2010-01-04,37.86,38.454,37.823,30.950001,38409100,25.031292
2010-01-05,38.145,38.454,37.885,30.959999,49749600,25.039379
2010-01-06,38.182,38.429,37.737,30.77,58182400,24.885712
2010-01-07,37.873,37.959,37.329,30.450001,50559700,24.626907
2010-01-08,37.44,38.182,37.39,30.66,51197400,24.796751
2010-01-11,37.971,38.033,37.242,30.27,68754700,24.481333
2010-01-12,37.279,37.588,36.982,30.07,65912100,24.31958
2010-01-13,37.415,37.737,37.106,30.35,51863500,24.546034
2010-01-14,37.477,38.454,37.415,30.959999,63228100,25.039379
2010-01-15,38.429,38.627,37.971,30.860001,79913200,24.958506
2010-01-19,38.021,38.627,37.934,31.1,46575700,25.152603
2010-01-20,38.095,38.256,37.477,30.59,54849500,24.740133
2010-01-21,37.848,37.984,37.094,30.01,73086700,24.271051
2010-01-22,37.094,37.341,35.659,28.959999,102004600,23.421844
2010-01-25,36.154,36.673,35.981,29.32,63373000,23.713003
2010-01-26,36.104,36.908,35.968,29.5,66639900,23.858582
2010-01-27,36.29,36.871,35.882,29.67,63949500,23.996077
2010-01-28,36.896,36.933,35.721,29.16,117513700,23.583601
2010-01-29,36.97,36.995,34.2,28.18,193888500,22.791016
2010-02-01,35.103,35.214,34.522,28.41,85931100,22.977024
2010-02-02,35.078,35.239,34.794,28.459999,54413700,23.017467
2010-02-03,34.942,35.597,34.769,28.629999,61397900,23.154957
2010-02-04,35.091,35.239,34.386,27.84,77850000,22.516031
2010-02-05,34.621,34.967,34.089,28.02,80960100,22.661612
2010-02-08,34.633,34.72,34.089,27.719999,52820600,22.418978
2010-02-09,34.584,35.041,34.312,28.01,59195800,22.653522
2010-02-10,34.658,34.917,34.423,27.99,48591300,22.637346
2010-02-11,34.534,35.115,34.25,28.120001,65993700,22.742487
2010-02-12,34.386,34.695,34.101,27.93,81117200,22.588823
2010-02-16,34.62,34.915,34.484,28.35,51935600,23.035725
2010-02-17,35.112,35.259,34.903,28.59,45882900,23.230732
2010-02-18,35.186,35.727,35.087,28.969999,42856500,23.539505
2010-02-19,35.432,35.592,35.309,28.77,44451800,23.376989
2010-02-22,35.493,35.616,35.259,28.73,36707100,23.34449
2010-02-23,35.296,35.481,34.57,28.33,52266200,23.019466
2010-02-24,35.099,35.432,34.927,28.629999,43165900,23.263229
2010-02-25,34.792,35.259,34.484,28.6,48735300,23.238861
2010-02-26,35.259,35.506,35.087,28.67,40370600,23.295738
2010-03-01,35.407,35.752,35.112,29.02,43805400,23.580126
2010-03-02,35.789,36.059,34.755,28.459999,93123900,23.125097
2010-03-03,35.087,35.21,34.89,28.459999,48442100,23.125097
2010-03-04,35.026,35.259,34.792,28.629999,42890600,23.263229
2010-03-05,35.272,35.296,34.976,28.59,56001800,23.230732
2010-03-08,35.099,35.604,35.075,28.629999,39414500,23.263229
2010-03-09,35.149,35.826,35.136,28.799999,50271600,23.401365
2010-03-10,35.518,35.826,35.444,28.969999,44891400,23.539505
2010-03-11,35.555,35.924,35.506,29.18,35349700,23.710136
2010-03-12,36.084,36.158,35.739,29.27,31700200,23.783268
2010-03-15,35.912,36.146,35.703,29.290001,37512000,23.799515
2010-03-16,36.207,36.293,35.936,29.370001,36723500,23.864525
2010-03-17,36.306,36.761,36.183,29.629999,50385700,24.075779
2010-03-18,36.466,36.576,36.306,29.610001,43845200,24.059532
2010-03-19,36.626,36.798,36.121,29.59,81332100,24.043282
2010-03-22,36.306,36.552,36.17,29.6,37718200,24.051405
2010-03-23,36.416,36.798,36.195,29.879999,42026600,24.278917
2010-03-24,36.576,36.736,36.429,29.65,33987700,24.092031
2010-03-25,36.712,37.622,36.675,30.01,73168700,24.38455
2010-03-26,37.032,37.167,36.416,29.66,55595500,24.100151
2010-03-29,36.564,36.699,36.367,29.59,33336000,24.043282
2010-03-30,36.466,36.749,36.306,29.77,34954800,24.189547
2010-03-31,36.478,36.576,35.899,29.290001,63760000,23.799515
2010-04-01,36.121,36.355,35.223,29.16,74768100,23.693886
2010-04-05,35.85,36.219,35.727,29.27,34331200,23.783268
2010-04-06,35.875,36.404,35.666,29.32,47366800,23.823895
2010-04-07,35.887,36.379,35.863,29.35,58318800,23.848269
2010-04-08,36.084,36.896,36.059,29.92,63713800,24.311422
2010-04-09,36.859,37.426,36.798,30.34,54752500,24.652691
2010-04-12,37.229,37.524,37.179,30.32,37068800,24.63644
2010-04-13,37.106,37.536,37.081,30.450001,41374600,24.742069
2010-04-14,37.893,38.152,37.733,30.82,68941200,25.042719
2010-04-15,37.93,38.09,37.795,30.870001,52745400,25.083342
2010-04-16,37.893,38.127,37.659,30.67,88703100,24.920826
2010-04-19,37.869,38.459,37.856,31.040001,64970300,25.221474
2010-04-20,38.422,38.693,38.312,31.360001,52199500,25.481485
2010-04-21,38.558,38.767,38.435,31.33,55343100,25.457111
2010-04-22,38.201,38.804,38.029,31.389999,84847600,25.505865
2010-04-23,38.299,38.865,37.721,30.959999,126766600,25.156467
2010-04-26,38.152,38.496,37.979,31.110001,63649300,25.278353
2010-04-27,38.09,38.459,37.844,30.85,68730900,25.067087
2010-04-28,38.053,38.152,37.684,30.91,64557900,25.115841
2010-04-29,38.065,38.681,37.745,31,52665200,25.188974
2010-04-30,38.238,38.25,37.561,30.540001,63214800,24.815191
2010-05-03,37.745,38.225,37.635,30.860001,43989500,25.075214
2010-05-04,37.561,37.598,36.613,30.129999,82085600,24.48205
2010-05-05,36.638,37.032,36.539,29.85,66833800,24.254547
2010-05-06,36.416,36.773,34.349,28.98,128613000,23.547626
2010-05-07,35.604,35.629,33.623,28.209999,173718100,22.921961
2010-05-10,35.703,36.281,35.333,28.940001,86653300,23.515123
2010-05-11,35.296,36.49,35.161,28.879999,63789400,23.46637
2010-05-12,35.666,36.404,35.592,29.440001,47146800,23.9214
2010-05-13,36.01,36.589,35.912,29.24,45188800,23.758886
2010-05-14,35.936,35.949,35.247,28.93,63334000,23.506998
2010-05-17,35.838,35.973,35.013,28.940001,46053300,23.515123
2010-05-18,35.371,35.53,34.795,28.6,52690600,23.343721
2010-05-19,34.942,35.15,34.047,28.24,61746700,23.049887
2010-05-20,33.876,34.109,33.129,27.110001,87991100,22.127563
2010-05-21,32.626,33.214,32.393,26.84,117596300,21.907181
2010-05-24,32.896,32.908,32.173,26.27,73711700,21.44194
2010-05-25,31.426,32.259,31.095,26.07,98373600,21.278692
2010-05-26,32.136,32.602,30.09,25.01,176684100,20.413513
2010-05-27,31.524,32.295,31.524,26,136433600,21.221563
2010-05-28,31.658,32.001,31.438,25.799999,67496900,21.058319
2010-06-01,31.279,32.234,31.266,25.889999,76152400,21.131786
2010-06-02,31.928,32.442,31.524,26.459999,65718800,21.597019
2010-06-03,32.528,32.994,32.357,26.860001,67837000,21.923508
2010-06-04,31.977,32.553,31.389,25.790001,89832200,21.050154
2010-06-07,31.634,31.646,30.923,25.290001,80456200,20.642048
2010-06-08,30.936,30.948,30.2,25.110001,87355000,20.495134
2010-06-09,30.899,31.266,30.323,24.790001,87794000,20.233946
2010-06-10,30.788,30.813,30.36,25,78930900,20.405352
2010-06-11,30.678,31.511,30.347,25.66,68057700,20.94405
2010-06-14,31.683,31.805,31.205,25.5,50972400,20.813459
2010-06-15,31.548,32.651,31.536,26.58,81641500,21.694975
2010-06-16,32.43,32.565,32.136,26.32,48698000,21.482754
2010-06-17,32.54,32.675,31.903,26.370001,47995500,21.52356
2010-06-18,32.308,32.504,32.063,26.440001,52075600,21.580694
2010-06-21,32.81,32.945,31.72,25.950001,54625300,21.180748
2010-06-22,32.05,32.406,31.56,25.77,55985400,21.033833
2010-06-23,31.585,31.585,30.899,25.309999,61466200,20.658375
2010-06-24,31.193,31.511,30.543,25,85243400,20.405352
2010-06-25,30.69,30.764,29.784,24.530001,156256700,20.02173
2010-06-28,30.029,30.151,29.551,24.309999,73784800,19.842161
2010-06-29,29.563,29.649,28.314,23.309999,119882100,19.025944
2010-06-30,28.546,29.012,28.118,23.01,81050500,18.781084
2010-07-01,28.289,28.571,27.848,23.16,92239400,18.903517
2010-07-02,28.62,28.767,28.24,23.27,62485100,18.993296
2010-07-06,29.037,29.514,28.889,23.82,73592000,19.442217
2010-07-07,29.184,29.796,28.926,24.299999,79965300,19.833996
2010-07-08,30.139,30.164,29.367,24.41,50758100,19.923784
2010-07-09,29.808,29.906,29.588,24.27,53806100,19.809507
2010-07-12,29.931,30.494,29.919,24.83,49854200,20.266592
2010-07-13,30.801,30.997,30.507,25.129999,61928700,20.511454
2010-07-14,31.242,31.377,30.776,25.440001,72808100,20.764484
2010-07-15,31.242,31.352,30.605,25.51,56934700,20.821617
2010-07-16,31.254,31.413,30.482,24.889999,65064800,20.315567
2010-07-19,30.58,30.997,30.519,25.23,38181800,20.593075
2010-07-20,30.458,31.217,30.262,25.48,45530700,20.797132
2010-07-21,31.364,31.426,30.605,25.120001,73297300,20.5033
2010-07-22,31.254,31.842,31.205,25.84,73016400,21.090971
2010-07-23,31.658,31.879,30.936,25.809999,108520100,21.066483
2010-07-26,31.683,32.099,31.609,26.1,67249900,21.303185
2010-07-27,32.026,32.148,31.805,26.16,60672100,21.352156
2010-07-28,31.94,32.087,31.646,25.950001,69704800,21.180748
2010-07-29,32.014,32.357,31.364,26.030001,69446200,21.246052
2010-07-30,31.548,31.658,31.058,25.809999,83534800,21.066483
2010-08-02,31.842,32.32,31.548,26.33,55044600,21.490917
2010-08-03,32.099,32.283,31.818,26.16,56877700,21.352156
2010-08-04,32.038,32.148,31.168,25.73,78531900,21.001183
2010-08-05,31.23,31.34,30.887,25.370001,64922100,20.707344
2010-08-06,30.85,31.315,30.654,25.549999,55982100,20.854269
2010-08-09,31.303,31.524,31.083,25.610001,57096500,20.903236
2010-08-10,31.034,31.046,30.482,25.07,87257700,20.462482
2010-08-11,30.237,30.507,30.09,24.860001,76746900,20.291077
2010-08-12,29.919,30.237,29.845,24.49,70240500,19.98908
2010-08-13,29.833,30.225,29.698,24.4,45263500,19.915619
2010-08-16,29.845,30.151,29.772,24.5,40909700,19.997242
2010-08-17,30.113,30.418,29.979,24.709999,52912600,20.276236
2010-08-18,30.077,30.406,29.748,24.82,46818900,20.366499
2010-08-19,30.004,30.15,29.504,24.440001,54064600,20.054678
2010-08-20,29.626,29.735,29.492,24.23,49560100,19.882366
2010-08-23,29.784,30.028,29.541,24.280001,51643000,19.923391
2010-08-24,29.358,29.675,29.248,24.040001,66522500,19.726458
2010-08-25,29.248,29.516,29.09,24.1,47404800,19.77569
2010-08-26,29.358,29.48,28.992,23.82,49105300,19.545929
2010-08-27,29.102,29.272,28.651,23.93,60939400,19.636189
2010-08-30,28.931,29.029,28.761,23.639999,45453100,19.398228
2010-08-31,28.761,28.919,28.419,23.469999,66074600,19.258734
2010-09-01,28.846,29.187,28.687,23.9,65235900,19.611568
2010-09-02,29.102,29.187,28.895,23.940001,48837100,19.644398
2010-09-03,29.541,29.796,29.492,24.290001,64189100,19.931597
2010-09-07,29.37,29.614,29.151,23.959999,51928700,19.660807
2010-09-08,29.333,29.492,28.931,23.93,65512400,19.636189
2010-09-09,29.48,29.504,29.236,24.01,46028900,19.701839
2010-09-10,29.224,29.285,28.992,23.85,58284300,19.570541
2010-09-13,29.492,30.82,29.358,25.110001,114680400,20.604462
2010-09-14,30.515,30.893,30.333,25.030001,87160400,20.538818
2010-09-15,30.589,30.735,30.369,25.120001,56201900,20.612671
2010-09-16,30.54,30.918,30.528,25.33,44548300,20.784986
2010-09-17,30.954,31.113,30.564,25.219999,70341600,20.694723
2010-09-20,30.808,31.1,30.601,25.43,49838700,20.867043
2010-09-21,30.979,30.979,30.564,25.15,52675700,20.637285
2010-09-22,30.333,30.43,29.687,24.610001,94299400,20.194176
2010-09-23,29.87,29.967,29.687,24.43,46201800,20.04648
2010-09-24,30.028,30.223,29.955,24.780001,51948800,20.333677
2010-09-27,30.284,30.455,29.967,24.73,43603300,20.29265
2010-09-28,30.223,30.345,29.675,24.68,56041200,20.251619
2010-09-29,30.016,30.052,29.736,24.5,44318900,20.103916
2010-09-30,29.991,30.26,29.687,24.49,61262700,20.095709
2010-10-01,30.186,30.247,29.614,24.379999,62672300,20.005451
2010-10-04,29.199,29.236,28.98,23.91,98143400,19.61978
2010-10-05,29.321,29.796,29.138,24.35,78152900,19.980831
2010-10-06,29.638,29.906,29.406,24.43,50489700,20.04648
2010-10-07,30.004,30.162,29.589,24.530001,50096100,20.128532
2010-10-08,30.004,30.04,29.699,24.57,41327800,20.161356
2010-10-11,30.15,30.15,29.857,24.59,27587800,20.177769
2010-10-12,30.04,30.381,29.772,24.83,50141500,20.374702
2010-10-13,30.491,31.125,30.333,25.34,75336500,20.793192
2010-10-14,30.82,30.881,30.467,25.23,51949100,20.70293
2010-10-15,30.905,31.137,30.747,25.540001,68954800,20.957312
2010-10-18,31.186,31.624,31.015,25.82,48330500,21.187065
2010-10-19,30.796,30.918,30.406,25.1,66150900,20.596252
2010-10-20,30.784,30.954,30.589,25.309999,56283600,20.768578
2010-10-21,30.954,31.125,30.528,25.42,50032400,20.858837
2010-10-22,31.1,31.125,30.796,25.379999,25837900,20.826014
2010-10-25,30.759,30.893,30.674,25.190001,50912400,20.670107
2010-10-26,30.613,31.649,30.54,25.9,69304200,21.252708
2010-10-27,31.429,31.819,31.222,26.049999,64805500,21.375788
2010-10-28,31.941,32.148,31.588,26.280001,80730300,21.564524
2010-10-29,33.087,33.148,32.27,26.67,114193200,21.884548
2010-11-01,32.758,33.172,32.538,26.950001,61912100,22.114309
2010-11-02,32.977,33.416,32.928,27.389999,54402100,22.475355
2010-11-03,33.465,33.501,32.855,27.030001,110255300,22.179953
2010-11-04,33.404,33.428,32.916,27.139999,93599300,22.270218
2010-11-05,33.111,33.136,32.331,26.85,110953700,22.032251
2010-11-08,32.514,35.183,32.392,26.809999,71670800,21.999424
2010-11-09,32.672,33.038,32.551,26.950001,58538600,22.114309
2010-11-10,32.916,33.002,32.672,26.940001,52277300,22.1061
2010-11-11,32.514,32.563,32.027,26.68,62073100,21.892754
2010-11-12,32.258,32.319,31.807,26.27,64962200,21.55632
2010-11-15,32.088,32.295,31.893,26.200001,51794600,21.49888
2010-11-16,31.54,31.54,31.068,25.809999,65339200,21.308992
2010-11-17,31.371,31.383,30.947,25.57,58299700,21.110847
2010-11-18,31.141,31.589,31.019,25.84,59514000,21.333757
2010-11-19,31.25,31.286,31.007,25.690001,52423200,21.209921
2010-11-22,31.068,31.177,30.814,25.73,53350500,21.242941
2010-11-23,30.971,31.007,30.39,25.120001,69742500,20.739321
2010-11-24,30.523,30.838,30.474,25.370001,56825900,20.945724
2010-11-26,30.535,30.777,30.487,25.25,21356500,20.846645
2010-11-29,30.511,30.789,30.196,25.309999,56603600,20.896185
2010-11-30,30.341,30.85,30.281,25.26,75282100,20.8549
2010-12-01,30.971,31.795,30.959,26.040001,74123500,21.49888
2010-12-02,31.783,32.679,31.734,26.889999,91759200,22.200649
2010-12-03,32.473,32.776,32.437,27.02,52622000,22.307976
2010-12-06,32.618,32.679,32.412,26.84,36264200,22.159369
2010-12-07,32.8,32.861,32.521,26.870001,57860500,22.184137
2010-12-08,32.497,32.994,32.461,27.23,41666800,22.481356
2010-12-09,33.042,33.115,32.715,27.08,47148300,22.357513
2010-12-10,32.933,33.188,32.836,27.34,37625800,22.57217
2010-12-13,33.03,33.248,32.909,27.25,47943900,22.497869
2010-12-14,33.079,33.612,33.018,27.620001,64070500,22.803345
2010-12-15,33.345,33.902,33.345,27.85,69634200,22.993237
2010-12-16,33.624,33.902,33.503,27.99,57680200,23.108816
2010-12-17,33.817,34.023,33.612,27.9,87456500,23.034513
2010-12-20,33.854,33.902,33.527,27.809999,52811000,22.960207
2010-12-21,33.733,34.084,33.624,28.07,38153000,23.174866
2010-12-22,33.926,34.399,33.89,28.190001,42252300,23.273945
2010-12-23,33.878,34.302,33.866,28.299999,24902500,23.364761
2010-12-27,34.06,34.157,33.769,28.07,21652800,23.174866
2010-12-28,33.878,34.12,33.866,28.01,23042200,23.12533
2010-12-29,33.842,34.06,33.769,27.969999,19502500,23.092306
2010-12-30,33.817,33.914,33.648,27.85,20786100,22.993237
2010-12-31,33.672,33.817,33.466,27.91,24752000,23.04277
2011-01-03,33.975,34.132,33.817,27.98,53443800,23.100563
2011-01-04,33.842,34.12,33.733,28.09,54405600,23.191383
2011-01-05,33.793,33.926,33.636,28,58998700,23.117081
2011-01-06,33.963,34.944,33.745,28.82,88026300,23.794073
2011-01-07,34.69,34.811,34.217,28.6,73762000,23.612446
2011-01-10,34.229,34.399,33.963,28.219999,57573600,23.29871
2011-01-11,34.157,34.217,33.975,28.110001,50298900,23.207891
2011-01-12,34.06,34.629,33.999,28.549999,52631100,23.571157
2011-01-13,34.314,34.387,33.926,28.190001,67077600,23.273945
2011-01-14,34.011,34.375,33.805,28.299999,62688400,23.364761
2011-01-18,34.108,34.811,34.084,28.66,53322700,23.661976
2011-01-19,34.471,34.738,34.241,28.469999,50005900,23.505114
2011-01-20,34.52,34.58,34.072,28.35,58613600,23.406042
2011-01-21,34.399,34.435,33.939,28.02,58080300,23.133593
2011-01-24,33.939,34.593,33.902,28.379999,52047800,23.430803
2011-01-25,34.084,34.459,34.06,28.450001,42436600,23.488598
2011-01-26,34.532,35.113,34.52,28.780001,74628800,23.761051
2011-01-27,34.823,35.683,34.508,28.870001,146938600,23.835358
2011-01-28,35.004,35.041,33.248,27.75,141249400,22.910675
2011-01-31,33.636,33.793,33.212,27.73,65029000,22.894161
2011-02-01,33.672,33.987,33.442,27.99,62810700,23.108816
2011-02-02,33.83,34.048,33.769,27.940001,45824000,23.067537
2011-02-03,33.878,33.878,33.357,27.65,60340100,22.828108
2011-02-04,33.551,33.721,33.321,27.77,40412200,22.927187
2011-02-07,33.672,34.326,33.66,28.200001,68980900,23.282192
2011-02-08,34.035,34.326,33.975,28.280001,34904200,23.348246
2011-02-09,34.144,34.229,33.805,27.969999,52905100,23.092306
2011-02-10,33.83,33.842,33.054,27.5,76672400,22.704271
2011-02-11,33.624,33.684,32.788,27.25,83939700,22.497869
2011-02-14,32.957,33.03,32.643,27.23,56766200,22.481356
2011-02-15,32.559,32.908,32.451,26.959999,44116500,22.389996
2011-02-16,32.571,32.595,32.029,27.02,70817900,22.439835
2011-02-17,32.475,32.956,32.403,27.209999,57207300,22.597626
2011-02-18,32.667,32.764,32.499,27.059999,68667800,22.473057
2011-02-22,32.246,32.631,31.933,26.59,60889000,22.082718
2011-02-23,31.945,32.342,31.825,26.59,60234100,22.082718
2011-02-24,32.077,32.583,31.909,26.77,64494200,22.232206
2011-02-25,32.403,32.451,31.909,26.549999,53006300,22.049498
2011-02-28,32.138,32.342,31.921,26.58,51379900,22.074419
2011-03-01,32.029,32.246,31.487,26.16,60055000,21.725613
2011-03-02,31.439,31.752,31.355,26.08,48658200,21.659174
2011-03-03,31.62,31.788,31.524,26.200001,68271500,21.758831
2011-03-04,31.572,31.596,31.066,25.950001,70437200,21.551212
2011-03-07,31.463,31.632,30.765,25.719999,64980400,21.360199
2011-03-08,31.03,31.331,30.885,25.91,50549800,21.517988
2011-03-09,31.078,31.283,30.897,25.889999,39789100,21.501377
2011-03-10,30.849,30.958,30.524,25.41,66549500,21.102745
2011-03-11,30.596,31.126,30.536,25.68,49905800,21.326975
2011-03-14,30.693,31.018,30.524,25.690001,54473400,21.335278
2011-03-15,30.199,30.669,30.103,25.389999,76067300,21.08613
2011-03-16,30.368,30.44,29.717,24.790001,100725400,20.587847
2011-03-17,30.175,30.368,29.802,24.780001,62497000,20.579535
2011-03-18,30.175,30.319,29.862,24.799999,85486700,20.596149
2011-03-21,30.319,30.801,30.283,25.33,46878100,21.036304
2011-03-22,30.464,30.657,30.38,25.299999,30895600,21.011391
2011-03-23,30.38,30.837,30.319,25.540001,43969000,21.210711
2011-03-24,30.825,31.15,30.705,25.809999,38696700,21.434937
2011-03-25,31.223,31.247,30.813,25.620001,57029800,21.277151
2011-03-28,30.897,30.97,30.56,25.41,48973200,21.102745
2011-03-29,30.512,30.729,30.464,25.49,40763500,21.169182
2011-03-30,30.825,30.97,30.705,25.610001,41999300,21.268839
2011-03-31,30.825,30.922,30.512,25.389999,63233700,21.08613
2011-04-01,30.741,30.741,30.476,25.48,63114200,21.160879
2011-04-04,30.645,30.897,30.596,25.549999,35433700,21.219009
2011-04-05,31.09,31.524,30.994,25.780001,73651100,21.410023
2011-04-06,31.283,31.68,31.138,26.15,65581400,21.717302
2011-04-07,31.536,31.62,31.271,26.200001,46134700,21.758831
2011-04-08,31.512,31.644,31.259,26.07,39887600,21.650869
2011-04-11,31.536,31.608,31.066,25.98,34286300,21.576124
2011-04-12,31.102,31.126,30.765,25.639999,36920400,21.293755
2011-04-13,30.885,31.15,30.777,25.629999,38144700,21.285448
2011-04-14,30.608,30.633,30.211,25.42,55239900,21.111046
2011-04-15,30.657,30.777,30.319,25.370001,65080400,21.069523
2011-04-18,30.223,30.44,29.766,25.08,58045100,20.828686
2011-04-19,30.103,30.307,29.946,25.15,38892400,20.88682
2011-04-20,30.753,31.307,30.717,25.76,61608600,21.393417
2011-04-21,31.054,31.174,30.536,25.52,46892300,21.194098
2011-04-25,30.777,30.849,30.512,25.610001,33525100,21.268839
2011-04-26,30.994,31.837,30.909,26.190001,69200000,21.750528
2011-04-27,31.668,31.776,31.463,26.379999,52689000,21.908323
2011-04-28,31.861,32.354,31.788,26.709999,80200000,22.182383
2011-04-29,31.969,32.077,30.536,25.92,319317900,21.526291
2011-05-02,31.235,31.307,30.681,25.66,89825600,21.310364
2011-05-03,30.825,31.126,30.693,25.809999,71892900,21.434937
2011-05-04,31.126,31.608,31.054,26.059999,73292300,21.642561
2011-05-05,31.367,31.403,30.922,25.790001,55600000,21.418329
2011-05-06,31.391,31.572,31.006,25.870001,55993000,21.484776
2011-05-09,31.066,31.259,30.909,25.83,38696400,21.45155
2011-05-10,30.56,31.126,30.404,25.67,120798700,21.318674
2011-05-11,30.885,30.897,30.356,25.360001,78600000,21.061218
2011-05-12,30.524,30.572,30.223,25.32,77400000,21.028002
2011-05-13,30.44,30.488,30.043,25.030001,66812300,20.787157
2011-05-16,30.055,30.187,29.501,24.57,91350900,20.40513
2011-05-17,29.189,29.548,29.033,24.52,82882100,20.497091
2011-05-18,29.344,29.596,29.009,24.690001,53931100,20.639194
2011-05-19,29.727,29.763,29.309,24.719999,37783600,20.66427
2011-05-20,29.572,29.751,29.237,24.49,45451500,20.472006
2011-05-23,28.962,29.009,28.746,24.17,52692500,20.20451
2011-05-24,28.95,29.057,28.758,24.15,47691800,20.187792
2011-05-25,28.914,29.081,28.902,24.190001,34904200,20.221231
2011-05-26,29.129,29.943,29.093,24.67,78016600,20.622469
2011-05-27,29.524,29.787,29.488,24.76,50251000,20.69771
2011-05-31,29.859,29.978,29.548,25.01,60196300,20.906693
2011-06-01,29.895,30.026,29.153,24.43,74033500,20.421852
2011-06-02,29.297,29.488,28.926,24.219999,51487800,20.246307
2011-06-03,28.77,28.878,28.519,23.91,60697700,19.987165
2011-06-06,28.579,29.009,28.435,24.01,54778700,20.070755
2011-06-07,28.818,28.914,28.591,24.059999,41112600,20.112553
2011-06-08,28.591,28.734,28.543,23.940001,42205000,20.012243
2011-06-09,28.722,28.758,28.495,23.959999,42878700,20.028961
2011-06-10,28.734,28.734,28.34,23.709999,49327200,19.819979
2011-06-13,28.459,28.938,28.352,24.040001,47572500,20.095833
2011-06-14,29.069,29.249,28.938,24.219999,42894500,20.246307
2011-06-15,28.71,28.722,28.316,23.74,49410200,19.845058
2011-06-16,28.411,28.83,28.292,24,57184100,20.062397
2011-06-17,28.974,29.069,28.686,24.26,83320400,20.279743
2011-06-20,28.914,29.5,28.902,24.469999,54338400,20.455284
2011-06-21,29.332,29.739,29.189,24.76,49708700,20.69771
2011-06-22,29.428,29.679,29.416,24.65,44287300,20.605755
2011-06-23,29.237,29.488,28.95,24.629999,59470400,20.589039
2011-06-24,29.321,29.356,28.938,24.299999,101387200,20.313177
2011-06-27,28.986,30.457,28.986,25.200001,92044200,21.065521
2011-06-28,30.266,31.007,30.098,25.799999,81032100,21.56708
2011-06-29,30.756,30.756,30.337,25.620001,66051000,21.416613
2011-06-30,30.792,31.103,30.696,26,52535400,21.734264
2011-07-01,31.019,31.306,30.912,26.02,52906200,21.750986
2011-07-05,31.223,31.282,30.983,26.030001,37805300,21.759342
2011-07-06,31.067,31.546,31.055,26.33,48744200,22.010122
2011-07-07,31.689,32.156,31.534,26.77,51946500,22.377935
2011-07-08,31.749,32.275,31.713,26.92,58320700,22.503323
2011-07-11,31.845,32.06,31.689,26.629999,43999800,22.260904
2011-07-12,31.761,32.048,31.51,26.540001,47319300,22.185675
2011-07-13,31.821,32.251,31.713,26.629999,40861800,22.260904
2011-07-14,31.845,32.311,31.534,26.469999,46382300,22.127153
2011-07-15,31.665,32.215,31.665,26.780001,49132400,22.386293
2011-07-18,31.857,32.18,31.414,26.59,44501900,22.227465
2011-07-19,32.072,33.065,32.036,27.540001,86730600,23.021603
2011-07-20,32.634,32.718,32.275,27.059999,49795400,22.620354
2011-07-21,32.347,32.67,31.881,27.1,81737400,22.653793
2011-07-22,32.132,32.957,31.916,27.530001,76380600,23.013241
2011-07-25,32.61,33.603,32.527,27.91,108482400,23.3309
2011-07-26,33.28,33.675,33.232,28.08,74636500,23.473005
2011-07-27,33.352,33.484,32.538,27.33,71488700,22.846056
2011-07-28,32.646,33.579,32.55,27.719999,83761400,23.172068
2011-07-29,32.921,33.149,32.61,27.4,104394800,22.904573
2011-08-01,32.909,33.125,32,27.27,61838400,22.795898
2011-08-02,32.275,32.838,32.012,26.799999,63883100,22.403015
2011-08-03,32.096,32.299,31.677,26.92,64581200,22.503323
2011-08-04,31.737,32.144,31.019,25.940001,92949500,21.684111
2011-08-05,31.067,31.223,30.182,25.68,112071700,21.466772
2011-08-08,29.931,30.624,29.177,24.48,134257200,20.463648
2011-08-09,29.56,30.648,28.746,25.58,126268900,21.383175
2011-08-10,29.847,30.014,28.83,24.200001,127819900,20.229589
2011-08-11,29.309,30.361,29.189,25.190001,90690100,21.057159
2011-08-12,30.062,30.313,29.488,25.1,64787100,20.981924
2011-08-15,30.194,30.601,30.086,25.51,56529400,21.324657
2011-08-16,29.981,30.42,29.779,25.35,54251500,21.324657
2011-08-17,30.016,30.551,29.636,25.25,50923700,21.240538
2011-08-18,29.208,29.826,28.566,24.67,105714200,20.752634
2011-08-19,29.018,29.267,28.423,24.049999,77397900,20.231087
2011-08-22,29.03,29.113,28.281,23.98,54721000,20.172203
2011-08-23,28.566,29.422,28.566,24.719999,59670600,20.794695
2011-08-24,29.303,29.636,29.03,24.9,45329700,20.94611
2011-08-25,29.814,29.909,29.125,24.57,48192000,20.668512
2011-08-26,29.137,30.123,29.03,25.25,71957000,21.240538
2011-08-29,30.349,30.741,30.159,25.84,38863200,21.736856
2011-08-30,30.587,31.419,30.551,26.23,57341400,22.064926
2011-08-31,31.253,31.752,31.217,26.6,59300800,22.376171
2011-09-01,31.455,31.93,31.158,26.209999,60510800,22.0481
2011-09-02,30.646,30.908,30.504,25.799999,43894400,21.703203
2011-09-06,29.957,30.42,29.85,25.51,54929300,21.459253
2011-09-07,30.539,30.908,30.397,26,41961000,21.871449
2011-09-08,30.908,31.692,30.848,26.219999,65811900,22.056509
2011-09-09,30.908,31.122,30.314,25.74,64529200,21.652727
2011-09-12,30.242,30.825,30.04,25.889999,55046100,21.778912
2011-09-13,30.813,31.134,30.682,26.040001,48792300,21.905096
2011-09-14,31.11,31.859,30.777,26.5,66739200,22.292049
2011-09-15,31.776,32.132,31.276,26.99,67808300,22.704241
2011-09-16,32.156,32.418,31.895,27.120001,89681500,22.813602
2011-09-19,31.859,32.465,31.621,27.209999,52324900,22.889317
2011-09-20,32.465,32.691,32.013,26.98,49211900,22.695829
2011-09-21,32.156,32.168,30.872,25.99,72750700,21.863033
2011-09-22,30.076,30.492,29.244,25.059999,96278300,21.080708
2011-09-23,29.6,29.897,29.351,25.059999,64768100,21.080708
2011-09-26,29.945,30.337,29.398,25.440001,51057600,21.400368
2011-09-27,30.504,30.813,30.254,25.67,55620700,21.593849
2011-09-28,30.825,31.348,30.325,25.58,60736200,21.518141
2011-09-29,30.884,31.11,29.826,25.450001,63407300,21.408783
2011-09-30,29.957,30.314,29.576,24.889999,54060500,20.9377
2011-10-03,29.386,30.123,29.149,24.530001,64592500,20.634869
2011-10-04,28.887,30.183,28.839,25.34,83485400,21.316246
2011-10-05,30.218,31.098,29.909,25.889999,94061300,21.778912
2011-10-06,30.789,31.383,30.551,26.34,55111400,22.157455
2011-10-07,31.312,31.514,31.146,26.25,52741600,22.081743
2011-10-10,31.597,32.061,31.467,26.940001,41815300,22.662186
2011-10-11,31.93,32.18,31.764,27,38826200,22.712658
2011-10-12,32.311,32.465,31.978,26.959999,52489800,22.679008
2011-10-13,31.811,32.334,31.645,27.18,43823500,22.864073
2011-10-14,32.465,32.691,32.12,27.27,50947700,22.939779
2011-10-17,32.227,32.596,31.918,26.98,39453300,22.695829
2011-10-18,32.025,32.572,31.859,27.309999,52487900,22.973427
2011-10-19,32.536,32.655,32.109,27.129999,42880000,22.82201
2011-10-20,32.406,32.501,31.383,27.040001,76300200,22.746304
2011-10-21,32.275,32.323,31.859,27.16,76620600,22.847246
2011-10-24,32.168,32.572,32.144,27.190001,56897800,22.872486
2011-10-25,32.192,32.37,31.764,26.809999,53554600,22.552828
2011-10-26,32.132,32.168,31.027,26.59,63029900,22.367758
2011-10-27,32.251,32.572,31.681,27.25,74512400,22.922956
2011-10-28,32.263,32.323,31.847,26.98,57712100,22.695829
2011-10-31,31.811,32.097,31.645,26.629999,46799000,22.401405
2011-11-01,31.134,31.288,30.741,25.99,61182600,21.863033
2011-11-02,31.027,31.146,30.551,26.01,53533100,21.879858
2011-11-03,31.193,31.609,30.884,26.530001,65836100,22.317284
2011-11-04,31.36,31.383,30.908,26.25,36549200,22.081743
2011-11-07,31.158,31.883,31.062,26.799999,42589700,22.544411
2011-11-08,32.109,32.334,31.728,27.16,47822500,22.847246
2011-11-09,31.609,31.799,30.979,26.200001,62950900,22.03969
2011-11-10,31.467,31.502,31.051,26.280001,32514400,22.106983
2011-11-11,31.597,32.192,31.585,26.91,37903000,22.636944
2011-11-14,31.954,32.097,31.681,26.76,34199200,22.510763
2011-11-15,31.338,31.786,31.149,26.74,43874200,22.663321
2011-11-16,31.231,31.279,30.724,26.07,53262800,22.09547
2011-11-17,30.689,30.724,30.016,25.540001,70977500,21.646269
2011-11-18,30.063,30.087,29.674,25.299999,47626200,21.442862
2011-11-21,29.78,29.792,29.379,25,61882500,21.188597
2011-11-22,29.367,29.45,29.084,24.790001,49204500,21.010609
2011-11-23,29.037,29.249,28.872,24.469999,49099700,20.739393
2011-11-25,28.765,29.108,28.671,24.299999,26164600,20.595316
2011-11-28,29.426,29.462,29.131,24.870001,46766700,21.078415
2011-11-29,29.285,29.544,29.202,24.84,40917100,21.052986
2011-11-30,29.934,30.193,29.662,25.58,81350900,21.680172
2011-12-01,30.158,30.24,29.733,25.280001,48545400,21.425911
2011-12-02,30.193,30.229,29.686,25.219999,52293800,21.375055
2011-12-05,30.417,30.441,30.087,25.700001,56818400,21.781876
2011-12-06,30.453,30.523,30.217,25.66,46175300,21.74798
2011-12-07,30.288,30.394,29.898,25.6,62667000,21.697124
2011-12-08,30.063,30.347,29.934,25.4,60522200,21.527609
2011-12-09,30.111,30.523,30.087,25.700001,53788500,21.781876
2011-12-12,29.981,30.17,29.839,25.51,38945900,21.620846
2011-12-13,30.382,30.795,30.264,25.76,54581100,21.832729
2011-12-14,30.347,30.512,30.17,25.59,47926400,21.68865
2011-12-15,30.347,30.535,30.134,25.559999,46213900,21.663218
2011-12-16,30.288,30.877,30.24,26,101408100,22.036139
2011-12-19,30.7,30.818,30.04,25.530001,52258300,21.637794
2011-12-20,30.512,30.795,30.453,26.030001,60767600,22.061565
2011-12-21,30.689,30.901,30.016,25.76,64132500,21.832729
2011-12-22,30.465,30.512,30.063,25.809999,35794100,21.875103
2011-12-23,30.571,30.724,30.358,26.030001,23205800,22.061565
2011-12-27,30.63,30.842,30.594,26.040001,21287200,22.07004
2011-12-28,30.807,30.854,30.394,25.82,29822500,21.883579
2011-12-29,30.618,30.736,30.512,26.02,22616900,22.053089
2011-12-30,30.677,30.818,30.571,25.959999,27395700,22.002237
2012-01-03,31.326,31.81,31.137,26.77,64731500,22.688747
2012-01-04,31.644,32.411,31.597,27.4,80516100,23.222702
2012-01-05,32.305,32.718,32.199,27.68,56081400,23.460014
2012-01-06,32.482,33.261,32.482,28.110001,99455500,23.824459
2012-01-09,33.096,33.155,32.706,27.74,59706800,23.510864
2012-01-10,32.954,33.214,32.742,27.84,60014400,23.595615
2012-01-11,32.364,33.013,32.293,27.719999,65582400,23.493919
2012-01-12,32.883,33.06,32.624,28,49370800,23.731228
2012-01-13,32.954,33.332,32.789,28.25,60196100,23.943115
2012-01-17,33.509,33.804,33.237,28.26,72395300,23.951586
2012-01-18,33.402,33.509,33.001,28.23,64860600,23.926163
2012-01-19,33.225,33.556,33.072,28.120001,74053500,23.832932
2012-01-20,34.004,35.09,33.922,29.709999,165902900,25.180527
2012-01-23,34.865,35.337,34.629,29.73,76078100,25.197481
2012-01-24,34.771,34.889,34.429,29.34,51703300,24.866938
2012-01-25,34.299,34.983,34.299,29.559999,59231700,25.053396
2012-01-26,34.936,35.042,34.688,29.5,49102800,25.002539
2012-01-27,34.747,34.842,34.417,29.23,44187700,24.773706
2012-01-30,34.181,34.948,34.016,29.610001,51114800,25.095774
2012-01-31,34.995,35.042,34.488,29.530001,50572400,25.027969
2012-02-01,35.149,35.455,35.113,29.889999,67409900,25.333086
2012-02-02,35.278,35.597,35.054,29.950001,52223300,25.383936
2012-02-03,35.562,35.868,35.503,30.24,41838500,25.629725
2012-02-06,35.444,35.656,35.361,30.200001,28039700,25.595821
2012-02-07,35.573,35.975,35.455,30.35,39242400,25.722956
2012-02-08,35.703,36.187,35.656,30.66,49659100,25.985693
2012-02-09,36.199,36.34,35.963,30.77,50481600,26.078926
2012-02-10,36.152,36.34,35.821,30.5,44605300,25.85009
2012-02-13,36.14,36.305,35.904,30.58,33319800,25.917891
2012-02-14,35.552,35.704,34.989,30.25,59644000,25.806984
2012-02-15,35.552,35.622,35.2,30.049999,43311300,25.63636
2012-02-16,35.528,36.982,35.517,31.290001,94705100,26.694241
2012-02-17,36.571,36.712,36.278,31.25,70036500,26.660109
2012-02-21,36.548,37.052,36.513,31.440001,50829900,26.822201
2012-02-22,36.865,37.134,36.548,31.27,49253200,26.677174
2012-02-23,36.571,37.029,36.337,31.370001,35034700,26.762482
2012-02-24,36.9,36.923,36.618,31.48,35575400,26.856323
2012-02-27,36.618,36.923,36.454,31.35,34568400,26.74542
2012-02-28,36.818,37.427,36.782,31.870001,45230600,27.189043
2012-02-29,37.38,37.509,37.052,31.74,59323600,27.07814
2012-03-01,37.427,37.966,37.333,32.290001,77344100,27.547359
2012-03-02,37.873,38.025,37.509,32.080002,47314200,27.368206
2012-03-05,37.521,37.568,37.064,31.799999,45240000,27.129322
2012-03-06,36.97,37.486,36.911,31.559999,51932900,26.92458
2012-03-07,37.122,37.415,36.958,31.84,34340400,27.16345
2012-03-08,37.556,37.755,37.392,32.009998,36747400,27.308483
2012-03-09,37.626,37.697,37.415,31.99,34628400,27.291422
2012-03-12,37.474,37.744,37.298,32.040001,34073600,27.334074
2012-03-13,37.791,38.318,37.685,32.669998,48951700,27.871544
2012-03-14,38.13,38.541,38.084,32.77,41986900,27.956858
2012-03-15,38.435,38.611,38.189,32.849998,49068300,28.025101
2012-03-16,38.576,38.623,38.095,32.599998,65626400,27.811823
2012-03-19,38.142,38.224,37.685,32.200001,44789200,27.47057
2012-03-20,37.626,37.685,37.204,31.99,41566800,27.291422
2012-03-21,37.462,37.685,37.298,31.91,37928600,27.223169
2012-03-22,37.287,37.615,37.263,32,31749500,27.29995
2012-03-23,37.626,37.638,37.181,32.009998,35912200,27.308483
2012-03-26,37.732,38.224,37.685,32.59,36758300,27.803295
2012-03-27,38.271,38.33,37.978,32.52,36274900,27.743572
2012-03-28,38.119,38.33,37.556,32.189999,41344800,27.462042
2012-03-29,37.58,37.732,37.287,32.119999,37038500,27.402323
2012-03-30,37.978,37.99,37.556,32.259998,31749400,27.521761
2012-04-02,37.767,38.048,37.451,32.290001,35853600,27.547359
2012-04-03,37.697,37.732,37.111,31.940001,42752100,27.248762
2012-04-04,37.111,37.146,36.396,31.209999,49455900,26.625984
2012-04-05,36.513,37.076,36.396,31.52,50368600,26.890459
2012-04-09,36.595,36.806,36.302,31.1,31056400,26.532143
2012-04-10,36.407,36.56,35.517,30.469999,54131300,25.994678
2012-04-11,35.669,35.786,35.434,30.35,43014000,25.892296
2012-04-12,35.728,36.384,35.657,30.98,38304000,26.429768
2012-04-13,36.208,36.525,36.009,30.809999,39749200,26.284733
2012-04-16,36.325,36.56,36.067,31.08,38124800,26.515076
2012-04-17,36.654,37.052,36.571,31.440001,34361500,26.822201
2012-04-18,36.665,36.7,36.384,31.139999,40552900,26.566265
2012-04-19,36.489,37.134,36.267,31.01,54781200,26.455359
2012-04-20,37.685,38.552,37.568,32.419998,106045000,27.658258
2012-04-23,37.873,38.095,37.544,32.119999,61398200,27.402323
2012-04-24,37.755,38.119,37.31,31.92,40871100,27.231701
2012-04-25,37.415,37.884,37.357,32.200001,62495500,27.47057
2012-04-26,37.65,37.779,37.415,32.110001,40308100,27.393791
2012-04-27,37.65,37.767,37.369,31.98,41419100,27.282885
2012-04-30,37.486,37.638,37.415,32.02,35697200,27.317019
2012-05-01,37.568,37.908,37.451,32.009998,43832300,27.308483
2012-05-02,37.333,37.427,37.087,31.799999,37385300,27.129322
2012-05-03,37.369,37.392,37.052,31.76,31501300,27.0952
2012-05-04,36.865,37.005,36.243,30.98,57927200,26.429768
2012-05-07,35.985,36.173,35.833,30.65,48641400,26.14823
2012-05-08,35.728,36.079,35.364,30.5,46328300,26.020267
2012-05-09,35.388,36.138,35.282,30.76,50309300,26.242077
2012-05-10,36.173,36.361,35.692,30.74,43839200,26.225016
2012-05-11,35.974,36.97,35.974,31.16,43459300,26.583328
2012-05-14,36.126,36.384,35.915,30.68,40528900,26.173824
2012-05-15,35.681,35.867,35.11,30.209999,61822800,25.941971
2012-05-16,35.297,35.308,34.633,29.9,60083700,25.675772
2012-05-17,34.924,35.18,34.598,29.719999,48484000,25.521194
2012-05-18,34.691,34.714,33.969,29.27,56205300,25.134777
2012-05-21,33.888,34.691,33.841,29.75,38787900,25.546959
2012-05-22,34.575,34.796,34.353,29.76,39504900,25.555546
2012-05-23,34.179,34.237,33.352,29.110001,65171000,24.997383
2012-05-24,33.957,34.12,33.492,29.07,52575000,24.963032
2012-05-25,34.004,34.19,33.783,29.059999,29507200,24.954441
2012-05-29,34.214,34.61,34.027,29.559999,37758800,25.383804
2012-05-30,34.179,34.33,33.911,29.34,41585500,25.194887
2012-05-31,34.12,34.26,33.701,29.190001,39134000,25.06608
2012-06-01,33.492,33.725,33.119,28.450001,56634300,24.430622
2012-06-04,33.329,33.515,32.979,28.549999,47926300,24.516495
2012-06-05,33.201,33.48,33.061,28.51,45715400,24.482149
2012-06-06,33.631,34.202,33.55,29.35,46860500,25.203468
2012-06-07,34.516,34.586,33.969,29.23,37792800,25.100428
2012-06-08,34.016,34.563,33.829,29.65,42551100,25.461086
2012-06-11,34.621,34.714,33.562,28.9,46361900,24.817047
2012-06-12,33.888,34.12,33.585,29.290001,35337900,25.151951
2012-06-13,34.027,34.284,33.829,29.129999,32984600,25.014551
2012-06-14,34.155,34.307,33.631,29.34,39458900,25.194887
2012-06-15,34.458,35.029,34.342,30.02,62314400,25.778816
2012-06-18,34.924,34.971,34.598,29.84,58679900,25.624252
2012-06-19,35.157,36.228,34.994,30.700001,75725800,26.362749
2012-06-20,36.019,36.158,35.681,30.93,36257100,26.560249
2012-06-21,36.054,36.263,35.006,30.139999,48456600,25.881863
2012-06-22,35.285,35.786,34.971,30.700001,45098100,26.362749
2012-06-25,35.285,35.308,34.493,29.870001,42217200,25.650007
2012-06-26,34.936,35.25,34.866,30.02,38421300,25.778816
2012-06-27,35.157,35.518,34.971,30.17,33781700,25.907621
2012-06-28,34.912,34.994,34.26,29.91,45328400,25.684359
2012-06-29,35.46,35.739,35.099,30.59,55227200,26.26829
2012-07-02,35.658,35.658,35.18,30.559999,30589100,26.242523
2012-07-03,35.203,35.821,35.134,30.76,20938100,26.414272
2012-07-05,35.623,35.844,35.378,30.700001,28801900,26.362749
2012-07-06,35.646,35.751,34.877,30.190001,38294800,25.924797
2012-07-09,35.075,35.204,34.679,30,30680800,25.761642
2012-07-10,35.029,35.192,34.365,29.74,37534100,25.538374
2012-07-11,34.598,34.633,33.899,29.299999,39184900,25.160536
2012-07-12,33.946,33.981,33.235,28.629999,63523600,24.58519
2012-07-13,33.492,34.33,33.445,29.389999,39085000,25.237823
2012-07-16,34.33,34.388,33.818,29.440001,27900600,25.280756
2012-07-17,34.516,34.773,34.004,29.66,33771300,25.469671
2012-07-18,34.47,35.46,34.307,30.450001,41090400,26.148071
2012-07-19,35.53,35.867,35.378,30.67,46663200,26.33699
2012-07-20,36.1,36.158,34.994,30.120001,64021700,25.864689
2012-07-23,34.435,34.447,33.783,29.280001,55151900,25.14336
2012-07-24,34.051,34.19,33.655,29.15,47723300,25.031733
2012-07-25,34.051,34.155,33.515,28.83,45579500,24.756939
2012-07-26,34.039,34.353,33.876,29.16,45301400,25.040316
2012-07-27,34.33,34.761,33.981,29.76,44242600,25.555546
2012-07-30,34.645,34.726,34.307,29.639999,28905000,25.452505
2012-07-31,34.33,34.598,34.155,29.469999,37620900,25.306522
2012-08-01,34.458,34.528,34.016,29.41,31721800,25.25499
2012-08-02,34.016,34.388,33.736,29.190001,39520500,25.06608
2012-08-03,34.388,34.866,34.33,29.75,35859400,25.546959
2012-08-06,34.936,35.064,34.714,29.950001,27471800,25.718708
2012-08-07,35.017,35.343,34.784,30.26,28002900,25.984909
2012-08-08,35.18,35.483,35.064,30.33,26257600,26.045019
2012-08-09,35.39,35.693,35.285,30.5,24920800,26.191002
2012-08-10,35.518,35.658,35.227,30.42,27810300,26.122305
2012-08-13,35.343,35.471,35.122,30.389999,23049100,26.096544
2012-08-14,35.053,35.157,34.717,30.129999,34551400,26.044676
2012-08-15,34.833,35.03,34.729,30.200001,24351000,26.105188
2012-08-16,35.122,35.793,35.007,30.780001,35787200,26.606543
2012-08-17,35.77,35.77,35.388,30.9,32589900,26.710274
2012-08-20,35.654,35.689,35.377,30.74,23737700,26.571968
2012-08-21,35.585,35.816,35.411,30.799999,28822700,26.623827
2012-08-22,35.388,35.585,35.249,30.540001,33437400,26.399088
2012-08-23,35.157,35.168,34.798,30.26,28355600,26.157051
2012-08-24,34.995,35.435,34.914,30.559999,22943300,26.41637
2012-08-27,35.782,35.816,35.388,30.690001,34691100,26.528749
2012-08-28,35.516,35.631,35.307,30.629999,23947900,26.476887
2012-08-29,35.458,35.573,35.215,30.65,23346800,26.494171
2012-08-30,35.319,35.411,34.96,30.32,23982100,26.208916
2012-08-31,35.4,35.816,35.145,30.82,36590100,26.641121
2012-09-04,35.226,35.469,34.879,30.389999,48556700,26.26943
2012-09-05,34.96,35.319,34.949,30.389999,33650000,26.26943
2012-09-06,35.284,36.279,35.238,31.35,48371700,27.099257
2012-09-07,35.909,35.944,35.55,30.950001,42649100,26.753498
2012-09-10,35.666,35.747,35.296,30.719999,40524000,26.554676
2012-09-11,35.504,35.758,35.411,30.790001,25191800,26.615187
2012-09-12,35.793,36.071,35.55,30.780001,32775800,26.606543
2012-09-13,35.735,36.071,35.168,30.940001,45047300,26.744846
2012-09-14,35.874,36.152,35.643,31.209999,51422800,26.978237
2012-09-17,36.082,36.163,35.909,31.209999,36488500,26.978237
2012-09-18,35.978,36.106,35.897,31.18,34542700,26.952311
2012-09-19,35.967,36.082,35.909,31.049999,48871900,26.839937
2012-09-20,35.805,36.418,35.758,31.450001,45543000,27.185696
2012-09-21,36.36,36.568,35.967,31.190001,102348900,26.960953
2012-09-24,35.863,35.944,35.446,30.780001,46825900,26.606543
2012-09-25,35.805,35.863,35.122,30.389999,54266400,26.26943
2012-09-26,35.03,35.4,34.752,30.17,54672000,26.079252
2012-09-27,34.902,35.168,34.578,30.16,47129900,26.070608
2012-09-28,34.914,35.007,34.405,29.76,54229300,25.724844
2012-10-01,34.486,34.683,34.035,29.49,54042700,25.491457
2012-10-02,34.336,34.578,34.127,29.66,43338900,25.638407
2012-10-03,34.417,34.694,34.324,29.860001,46655900,25.811291
2012-10-04,34.671,34.74,34.208,30.030001,43634900,25.958239
2012-10-05,34.972,34.995,34.405,29.85,41133900,25.802645
2012-10-08,34.289,34.613,34.185,29.780001,29752000,25.742134
2012-10-09,34.336,34.405,33.757,29.280001,45121100,25.309933
2012-10-10,33.722,33.908,33.491,28.98,47227100,25.050606
2012-10-11,33.803,33.838,33.398,28.950001,41488500,25.024677
2012-10-12,33.514,33.919,33.318,29.200001,46464700,25.240772
2012-10-15,33.977,34.382,33.838,29.51,42440200,25.508743
2012-10-16,34.069,34.405,33.919,29.49,47739400,25.491457
2012-10-17,33.896,34.289,33.653,29.59,44206100,25.577898
2012-10-18,34.301,34.393,33.85,29.5,59238500,25.500103
2012-10-19,33.607,33.641,32.97,28.639999,90470800,24.756702
2012-10-22,33.237,33.352,32.195,28,83374000,24.203485
2012-10-23,32.126,32.623,32.114,28.049999,64414800,24.246704
2012-10-24,32.577,32.623,32.242,27.9,53320400,24.117046
2012-10-25,32.612,32.623,32.23,27.879999,54084300,24.099751
2012-10-26,32.23,32.785,32.207,28.209999,57790000,24.385012
2012-10-31,33.028,33.41,32.97,28.540001,69464100,24.670267
2012-11-01,33.364,34.197,33.341,29.52,72047900,25.517387
2012-11-02,34.231,34.44,33.931,29.5,57131600,25.500103
2012-11-05,34.266,34.405,33.931,29.629999,38070800,25.612473
2012-11-06,34.498,34.937,34.255,29.860001,43401500,25.811291
2012-11-07,34.162,34.509,33.607,29.08,57871800,25.137045
2012-11-08,33.688,33.977,33.318,28.809999,49841800,24.90366
2012-11-09,33.41,33.769,33.329,28.83,43291200,24.920946
2012-11-12,33.479,33.56,32.635,28.219999,61112300,24.393656
2012-11-13,31.004,31.325,30.694,27.09,131689200,23.609291
2012-11-14,31.256,31.313,30.751,26.84,76086100,23.391411
2012-11-15,30.843,30.946,30.556,26.66,50955600,23.234541
2012-11-16,30.602,30.636,30.223,26.52,64083300,23.11253
2012-11-19,30.751,30.751,30.372,26.73,57179300,23.295547
2012-11-20,30.705,30.751,30.361,26.709999,47070400,23.278118
2012-11-21,30.648,31.176,30.602,26.950001,66360300,23.487284
2012-11-23,31.245,31.864,31.21,27.700001,57845700,24.140915
2012-11-26,31.6,31.646,31.176,27.389999,85198700,23.870741
2012-11-27,31.394,31.417,31.026,27.08,45018600,23.60058
2012-11-28,30.992,31.428,30.717,27.360001,53018400,23.844603
2012-11-29,31.107,31.394,30.82,26.950001,69551400,23.487284
2012-11-30,31.038,31.13,30.395,26.620001,83690200,23.199684
2012-12-03,30.728,30.774,30.292,26.43,53173800,23.034094
2012-12-04,30.407,30.556,30.223,26.370001,49777500,22.981812
2012-12-05,30.269,30.9,30.132,26.67,68283800,23.243254
2012-12-06,30.763,30.958,30.533,26.73,39182300,23.295547
2012-12-07,30.774,30.774,30.258,26.459999,46162100,23.060242
2012-12-10,30.476,30.946,30.43,26.940001,47031100,23.478567
2012-12-11,31.038,31.543,31.038,27.32,52282800,23.809742
2012-12-12,31.589,31.692,31.072,27.24,43966300,23.740021
2012-12-13,31.348,31.577,30.923,27.110001,45080100,23.626722
2012-12-14,31.107,31.13,30.636,26.809999,42077500,23.365267
2012-12-17,30.74,31.233,30.613,27.1,42046100,23.618006
2012-12-18,31.267,31.703,31.141,27.559999,50486900,24.0189
2012-12-19,31.772,31.818,31.267,27.309999,53519900,23.801023
2012-12-20,31.394,31.761,31.153,27.68,52607300,24.123484
2012-12-21,31.497,31.543,30.981,27.450001,98776500,23.923037
2012-12-24,31.21,31.267,30.981,27.059999,20842400,23.583147
2012-12-26,31.015,31.21,30.636,26.860001,31631100,23.408846
2012-12-27,30.854,31.084,30.487,26.959999,39394000,23.495995
2012-12-28,30.648,30.866,30.464,26.549999,28239900,23.138676
2012-12-31,30.51,30.717,30.258,26.709999,42749500,23.278118
2013-01-02,31.267,31.818,31.153,27.620001,52899300,24.071194
2013-01-03,31.703,31.726,31.164,27.25,48294400,23.748732
2013-01-04,31.29,31.371,30.671,26.74,52521100,23.304262
2013-01-07,30.717,30.843,30.568,26.690001,37110400,23.260689
2013-01-08,30.694,30.74,30.361,26.549999,44703100,23.138676
2013-01-09,30.659,30.694,30.476,26.700001,49047900,23.2694
2013-01-10,30.579,30.958,30.166,26.459999,71431300,23.060242
2013-01-11,30.395,30.9,30.154,26.83,55512100,23.382698
2013-01-14,30.866,31.072,30.705,26.889999,48324400,23.43499
2013-01-15,30.786,31.313,30.786,27.209999,48244500,23.713879
2013-01-16,31.153,31.245,30.992,27.040001,41077400,23.565722
2013-01-17,31.199,31.52,31.049,27.25,51685900,23.748732
2013-01-18,31.095,31.313,31.026,27.25,52167700,23.748732
2013-01-22,31.325,31.497,30.981,27.15,58650600,23.661583
2013-01-23,31.21,31.715,31.21,27.610001,50387700,24.062477
2013-01-24,31.784,32.208,31.52,27.629999,101739300,24.079903
2013-01-25,31.646,32.392,31.428,27.879999,81847700,24.297789
2013-01-28,32.14,32.392,31.853,27.91,56056500,24.323933
2013-01-29,31.921,32.277,31.669,28.01,49242600,24.411081
2013-01-30,32.14,32.346,31.853,27.85,43580500,24.271643
2013-01-31,31.887,32.094,31.44,27.450001,50530000,23.923037
2013-02-01,31.749,32.185,31.612,27.93,55565900,24.341362
2013-02-04,31.979,32.151,31.463,27.440001,50540000,23.914324
2013-02-05,31.692,31.738,31.394,27.5,35410400,23.966616
2013-02-06,31.417,31.6,31.267,27.34,41889600,23.827171
2013-02-07,31.382,31.428,31.095,27.280001,38028300,23.774883
2013-02-08,31.382,31.795,31.336,27.549999,33318500,24.010187
2013-02-11,31.726,32.036,31.554,27.860001,32247700,24.280357
2013-02-12,31.99,32.128,31.841,27.879999,35990900,24.297789
2013-02-13,32.048,32.254,31.99,28.030001,41715600,24.428513
2013-02-14,32.036,32.197,31.979,28.040001,32663200,24.437233
2013-02-15,32.174,32.312,31.99,28.01,49650900,24.411081
2013-02-19,31.728,31.967,31.637,28.049999,38781400,24.648344
2013-02-20,32.012,32.092,31.671,27.870001,44110200,24.49017
2013-02-21,31.568,31.568,30.988,27.49,49078500,24.156256
2013-02-22,31.5,31.591,31.272,27.76,31425900,24.393507
2013-02-25,31.83,31.921,31.147,27.370001,48011800,24.050806
2013-02-26,31.159,31.409,31.113,27.370001,49923300,24.050806
2013-02-27,31.204,31.864,31.102,27.809999,36394700,24.437449
2013-02-28,31.728,31.83,31.568,27.799999,35840200,24.428658
2013-03-01,31.546,31.841,31.318,27.950001,34849700,24.560472
2013-03-04,31.694,32.035,31.523,28.15,38157500,24.736216
2013-03-05,32.194,32.479,32.046,28.35,41432200,24.911959
2013-03-06,32.103,32.126,31.614,28.09,51448500,24.683493
2013-03-07,31.989,32.183,31.876,28.139999,29196700,24.727428
2013-03-08,32.149,32.24,31.819,28,37667800,24.604404
2013-03-11,31.796,31.83,31.489,27.870001,36627500,24.49017
2013-03-12,31.682,31.807,31.455,27.91,39255200,24.525316
2013-03-13,31.716,31.887,31.58,27.92,29093400,24.534105
2013-03-14,31.864,32.046,31.785,28.139999,55914800,24.727428
2013-03-15,31.898,32.046,31.841,28.040001,92710300,24.639555
2013-03-18,31.728,32.183,31.648,28.1,44809400,24.692278
2013-03-19,32.001,32.115,31.898,28.18,51901600,24.762575
2013-03-20,32.251,32.422,32.069,28.32,35447800,24.885599
2013-03-21,31.989,32.274,31.921,28.110001,34233200,24.701073
2013-03-22,32.08,32.251,31.978,28.25,28720900,24.824087
2013-03-25,32.206,32.263,31.819,28.16,44154000,24.745003
2013-03-26,32.137,32.251,31.989,28.16,27824300,24.745003
2013-03-27,32.024,32.376,31.955,28.370001,36047400,24.929531
2013-03-28,32.228,32.615,32.16,28.610001,55453800,25.140427
2013-04-01,32.593,32.615,32.274,28.610001,29201100,25.140427
2013-04-02,32.536,32.832,32.456,28.799999,28456500,25.307388
2013-04-03,32.718,32.945,32.479,28.559999,35062800,25.096493
2013-04-04,32.308,32.558,32.171,28.6,45263200,25.131641
2013-04-05,32.115,32.752,31.989,28.700001,50927300,25.219517
2013-04-08,32.695,32.695,32.399,28.59,34759500,25.122854
2013-04-09,32.695,33.935,32.638,29.610001,77733800,26.019154
2013-04-10,33.651,34.504,33.594,30.280001,71116700,26.60791
2013-04-11,33.116,33.23,32.695,28.940001,130923200,25.430408
2013-04-12,32.832,33.025,32.615,28.790001,62886300,25.298603
2013-04-15,32.604,32.979,32.445,28.690001,56332900,25.210732
2013-04-16,32.888,33.162,32.661,28.969999,52797300,25.456774
2013-04-17,32.832,33.048,32.547,28.83,52840700,25.333748
2013-04-18,32.945,32.979,32.433,28.790001,56906600,25.298603
2013-04-19,33.708,34.413,33.696,29.77,99790700,26.159754
2013-04-22,34.482,35.483,34.447,30.83,137904000,27.091208
2013-04-23,34.937,35.164,34.573,30.6,59126900,26.889101
2013-04-24,34.846,36.325,34.823,31.76,90946600,27.908422
2013-04-25,36.086,37.372,35.893,31.940001,110700200,28.066597
2013-04-26,36.302,36.393,35.79,31.790001,47799300,27.934788
2013-04-29,36.189,37.19,36.155,32.610001,59116400,28.655346
2013-04-30,37.054,37.679,36.735,33.099998,75165200,29.085922
2013-05-01,37.475,37.645,37.099,32.720001,54330900,28.752008
2013-05-02,37.133,37.748,36.86,33.16,46059500,29.138649
2013-05-03,37.816,38.146,37.645,33.490002,46784600,29.428621
2013-05-06,38.032,38.59,37.839,33.75,40978300,29.657097
2013-05-07,38.294,38.453,37.827,33.310001,43078300,29.270456
2013-05-08,37.634,37.827,37.156,32.990002,51595700,28.989262
2013-05-09,37.384,37.554,37.088,32.66,46417800,28.69928
2013-05-10,37.179,37.236,36.78,32.689999,36394900,28.725641
2013-05-13,37.11,37.634,37.042,33.029999,36027600,29.02441
2013-05-14,37.135,37.892,37.067,33.529999,56870100,29.670385
2013-05-15,37.801,38.31,37.779,33.849998,46303900,29.953547
2013-05-16,38.016,38.592,37.914,34.080002,59382900,30.157068
2013-05-17,38.57,39.406,38.536,34.869999,60666700,30.856138
2013-05-20,39.248,39.666,39.191,35.080002,54020800,31.041965
2013-05-21,39.666,39.858,39.236,34.849998,48702400,30.838436
2013-05-22,39.316,39.372,38.83,34.610001,66047500,30.626068
2013-05-23,38.683,39.044,38.31,34.150002,51102700,30.219015
2013-05-24,38.332,38.739,38.31,34.27,33174400,30.325199
2013-05-28,38.897,39.756,38.886,35.02,48212100,30.988871
2013-05-29,39.259,39.576,39.067,34.880001,38412200,30.864992
2013-05-30,39.383,39.835,39.338,35.029999,51131000,30.997719
2013-05-31,39.35,39.869,39.316,34.900002,56165700,30.882679
2013-06-03,39.463,40.265,39.361,35.59,51252600,31.493256
2013-06-04,40.254,40.389,39.293,34.990002,65529500,30.962322
2013-06-05,39.101,39.429,38.909,34.779999,46025100,30.776493
2013-06-06,39.372,39.677,38.977,34.959999,37618500,30.935778
2013-06-07,39.835,40.434,39.621,35.669998,40757300,31.564047
2013-06-10,40.129,40.287,39.711,35.470001,35994500,31.387066
2013-06-11,39.609,39.756,39.191,34.84,39435900,30.829586
2013-06-12,39.711,39.858,39.383,35,37372700,30.971178
2013-06-13,39.542,39.576,39.09,34.720001,45654900,30.723406
2013-06-14,39.044,39.203,38.705,34.400002,53192600,30.440239
2013-06-17,39.203,39.734,39.135,35,49670100,30.971178
2013-06-18,39.519,39.745,39.44,34.98,28616500,30.953468
2013-06-19,39.508,39.655,39.09,34.59,30816200,30.608364
2013-06-20,38.717,38.796,37.711,33.490002,54493700,29.634983
2013-06-21,38.039,38.118,37.349,33.27,85338500,29.440306
2013-06-24,37.225,38.649,36.807,33.720001,56109000,29.838512
2013-06-25,38.513,38.852,37.813,33.669998,44073400,29.794264
2013-06-26,38.558,38.965,38.299,34.349998,48665900,30.395996
2013-06-27,39.01,39.304,38.988,34.619999,28993100,30.634912
2013-06-28,38.852,39.316,38.807,34.540001,65545500,30.564117
2013-07-01,39.27,39.542,38.796,34.360001,31055400,30.404852
2013-07-02,38.886,38.92,38.005,33.939999,37630000,30.033188
2013-07-03,38.039,38.841,37.971,34.009998,15994400,30.095129
2013-07-05,38.525,38.694,37.948,34.209999,26085900,30.272108
2013-07-08,38.818,39.09,38.4,34.330002,32396900,30.378296
2013-07-09,39.078,39.101,38.581,34.349998,25318500,30.395996
2013-07-10,38.807,39.338,38.784,34.700001,29658800,30.705709
2013-07-11,39.553,40.423,39.44,35.689999,53638300,31.581745
2013-07-12,40.208,40.378,39.869,35.669998,35501200,31.564047
2013-07-15,40.299,40.932,40.208,36.169998,34142600,32.006485
2013-07-16,40.694,41.169,40.638,36.27,36378500,32.09499
2013-07-17,41.067,41.124,40.107,35.740002,37285100,31.625994
2013-07-18,40.367,40.559,39.802,35.439999,49547100,31.360533
2013-07-19,36.615,36.92,35.055,31.4,248428500,27.785561
2013-07-22,35.824,36.174,35.711,32.009998,79040700,28.32535
2013-07-23,36.061,36.208,35.835,31.82,65810400,28.157219
2013-07-24,36.208,36.377,36.038,31.959999,52803100,28.281105
2013-07-25,35.733,35.767,35.315,31.389999,63213000,27.776714
2013-07-26,35.326,35.733,35.27,31.620001,38633600,27.98024
2013-07-29,35.564,35.711,35.485,31.540001,28870700,27.909452
2013-07-30,35.914,36.298,35.654,31.85,45799500,28.183765
2013-07-31,36.129,36.219,35.835,31.84,43898400,28.174917
2013-08-01,36.23,36.264,35.711,31.67,42557900,28.024487
2013-08-02,35.812,36.05,35.677,31.889999,29199900,28.219162
2013-08-05,36.05,36.163,35.756,31.700001,30984000,28.051035
2013-08-06,35.654,35.79,35.462,31.58,36331500,27.944845
2013-08-07,35.643,36.276,35.315,32.060001,38078600,28.369593
2013-08-08,36.434,37.372,36.219,32.889999,59034400,29.104053
2013-08-09,37.033,37.18,36.694,32.700001,26800700,28.935919
2013-08-12,36.683,37.259,36.683,32.869999,25493700,29.086351
2013-08-13,36.482,36.527,36.145,32.23,39464100,28.720993
2013-08-14,36.067,37.436,35.573,32.349998,48519600,28.827925
2013-08-15,35.91,36.112,34.608,31.790001,33338000,28.328899
2013-08-16,35.674,35.898,35.528,31.799999,32866300,28.337803
2013-08-19,35.64,35.876,35.214,31.389999,27902500,27.972446
2013-08-20,35.281,35.797,35.203,31.620001,22979600,28.177402
2013-08-21,35.472,35.921,35.393,31.610001,37409100,28.168495
2013-08-22,36.123,36.459,36.022,32.389999,31169900,28.863571
2013-08-23,39.467,39.501,38.154,34.75,225493800,30.966627
2013-08-26,38.603,38.906,38.188,34.150002,72786800,30.431952
2013-08-27,37.615,38.266,37.2,33.259998,58522300,29.638853
2013-08-28,37.469,37.705,37.032,33.02,44257400,29.424982
2013-08-29,36.953,37.705,36.807,33.549999,45284700,29.897278
2013-08-30,37.447,37.57,37.133,33.400002,42790200,29.763607
2013-09-03,35.629,35.988,35.113,31.879999,154507000,28.409101
2013-09-04,35.225,35.315,34.911,31.200001,142320600,27.803131
2013-09-05,34.9,35.281,34.731,31.23,71644900,27.829865
2013-09-06,35.135,35.225,34.933,31.15,75434900,27.758575
2013-09-09,35.034,35.674,35.012,31.66,49628500,28.213049
2013-09-10,35.797,36.358,35.674,32.389999,56881200,28.863571
2013-09-11,36.549,36.953,36.504,32.740002,39087500,29.175467
2013-09-12,36.718,36.785,36.572,32.689999,32860200,29.130911
2013-09-13,36.774,37.11,36.482,33.029999,40899000,29.433893
2013-09-16,37.458,37.593,36.729,32.799999,52839700,29.228935
2013-09-17,37.503,37.559,36.92,32.93,84716500,29.344784
2013-09-18,37.021,37.481,36.841,33.32,64099900,29.692318
2013-09-19,37.57,37.795,37.391,33.639999,42026600,29.977482
2013-09-20,37.492,37.57,36.684,32.790001,102904900,29.22002
2013-09-23,36.516,36.998,36.471,32.740002,39826100,29.175467
2013-09-24,36.886,36.886,36.078,32.450001,40685000,28.91704
2013-09-25,36.459,36.807,36.358,32.509998,28907500,28.970505
2013-09-26,36.628,37.032,36.572,32.77,28504000,29.202206
2013-09-27,36.897,37.873,36.886,33.27,55348000,29.647766
2013-09-30,37.032,37.38,36.695,33.279999,39839500,29.65667
2013-10-01,37.425,37.716,37.368,33.580002,36718700,29.924017
2013-10-02,37.436,38.188,37.357,33.919998,46946800,30.226995
2013-10-03,38.019,38.154,37.503,33.860001,38703800,30.173525
2013-10-04,37.806,38.143,37.728,33.880001,33008100,30.191349
2013-10-07,37.705,37.829,37.256,33.299999,35069300,29.6745
2013-10-08,37.38,37.402,36.807,33.009998,41017600,29.416071
2013-10-09,37.11,37.425,36.987,33.07,35878600,29.469538
2013-10-10,37.38,38.031,37.324,33.759998,42875100,30.084412
2013-10-11,37.795,38.311,37.795,34.130001,30033300,30.414127
2013-10-14,38.042,38.715,37.907,34.450001,27757900,30.699297
2013-10-15,38.906,39.265,38.681,34.490002,47097800,30.734936
2013-10-16,38.827,39.164,38.782,34.639999,35111600,30.868607
2013-10-17,38.659,39.265,38.569,34.919998,31359200,31.118116
2013-10-18,39.074,39.265,38.524,34.959999,41811700,31.153759
2013-10-21,39.254,39.501,39.175,34.990002,27433500,31.180496
2013-10-22,39.299,39.388,38.738,34.580002,40438500,30.815138
2013-10-23,38.547,38.704,37.784,33.759998,58600500,30.084412
2013-10-24,37.952,38.266,37.671,33.720001,53209700,30.048771
2013-10-25,40.264,40.724,39.804,35.73,113494000,31.839937
2013-10-28,39.961,40.095,39.579,35.57,38383600,31.697351
2013-10-29,39.983,40.084,39.568,35.52,31702200,31.6528
2013-10-30,39.871,40.163,39.759,35.540001,36997700,31.670618
2013-10-31,40.017,40.05,39.658,35.41,41682300,31.554777
2013-11-01,40.028,40.05,39.714,35.529999,40264600,31.661709
2013-11-04,39.938,40.376,39.893,35.939999,28060700,32.027065
2013-11-05,40.163,41.195,40.14,36.639999,51681900,32.650864
2013-11-06,41.79,42.89,41.588,38.18,88948800,34.02319
2013-11-07,42.598,42.654,42.003,37.5,60437400,33.417229
2013-11-08,42.272,42.396,41.902,37.779999,36737800,33.66674
2013-11-11,42.295,42.396,41.913,37.59,26872500,33.497425
2013-11-12,41.947,42.194,41.745,37.360001,31651600,33.292465
2013-11-13,41.498,42.822,41.408,38.16,44957600,34.005367
2013-11-14,42.497,42.789,42.328,38.02,46183700,33.880615
2013-11-15,42.587,42.665,42.328,37.84,50601300,33.720203
2013-11-18,41.913,42.171,41.599,37.200001,53277500,33.149899
2013-11-19,41.041,41.464,40.84,36.740002,44275000,32.988262
2013-11-20,41.119,41.665,41.052,37.080002,32229900,33.293549
2013-11-21,41.509,41.798,41.498,37.400002,23064700,33.580868
2013-11-22,41.798,41.965,41.576,37.57,27982000,33.733513
2013-11-25,42.244,42.266,41.843,37.639999,30646800,33.796368
2013-11-26,41.843,41.932,41.598,37.349998,34465300,33.535973
2013-11-27,41.843,42.054,41.754,37.599998,26002100,33.760448
2013-11-29,42.121,42.645,42.121,38.130001,22090400,34.236332
2013-12-02,42.422,43.19,42.389,38.450001,42950400,34.523643
2013-12-03,42.478,42.867,42.411,38.310001,52109800,34.397949
2013-12-04,42.556,43.413,42.455,38.939999,51983600,34.963608
2013-12-05,43.268,43.302,41.408,38,116305000,34.119606
2013-12-06,42.789,42.934,42.311,38.360001,36457300,34.442837
2013-12-09,42.945,43.291,42.734,38.709999,30286000,34.757103
2013-12-10,43.001,43.324,42.344,38.110001,37828600,34.218376
2013-12-11,42.389,42.656,41.642,37.610001,39853400,33.769428
2013-12-12,41.921,41.921,41.408,37.220001,36012800,33.419258
2013-12-13,41.676,41.709,40.785,36.689999,40066100,32.943378
2013-12-16,40.907,41.208,40.696,36.889999,31734200,33.122955
2013-12-17,41.141,41.33,40.462,36.52,45687700,32.790733
2013-12-18,40.495,40.762,39.571,36.580002,63192100,32.844608
2013-12-19,40.662,40.707,40.183,36.25,34160100,32.548306
2013-12-20,40.317,41.13,40.306,36.799999,62649100,33.042141
2013-12-23,40.996,41.085,40.707,36.619999,25128700,32.880516
2013-12-24,40.896,41.397,40.807,37.080002,14243000,33.293549
2013-12-26,41.431,41.754,41.397,37.439999,17612800,33.616791
2013-12-27,41.854,41.898,41.397,37.290001,14563000,33.482101
2013-12-30,41.453,41.631,41.097,37.290001,16290500,33.482101
2013-12-31,41.653,41.854,41.453,37.41,17503500,33.589855
2014-01-02,41.598,41.653,41.319,37.16,30632200,33.365383
2014-01-03,41.431,41.453,40.762,36.91,31134800,33.140915
2014-01-06,41.041,41.085,40.217,36.130001,43603700,32.440559
2014-01-07,40.462,40.64,40.328,36.41,35802800,32.691963
2014-01-08,40.094,40.25,39.627,35.759998,59971700,32.10833
2014-01-09,39.961,39.994,39.426,35.529999,36516300,31.901831
2014-01-10,39.983,40.261,39.816,36.040001,40548800,32.359753
2014-01-13,40.083,40.117,38.791,34.98,45901900,31.407995
2014-01-14,38.68,39.961,38.568,35.779999,41623300,32.126297
2014-01-15,39.983,40.974,39.927,36.759998,44812600,33.006222
2014-01-16,40.863,41.208,40.44,36.889999,38018700,33.122955
2014-01-17,41.019,41.019,40.261,36.380001,46267500,32.665031
2014-01-21,41.008,41.008,40.161,36.169998,31567300,32.476471
2014-01-22,40.384,40.451,39.816,35.93,21904300,32.260983
2014-01-23,40.194,40.239,39.56,36.060001,43954000,32.377716
2014-01-24,41.709,41.821,40.685,36.810001,76395500,33.051125
2014-01-27,41.063,41.085,40.072,36.029999,44420800,32.350777
2014-01-28,40.228,40.529,39.816,36.27,36205500,32.566265
2014-01-29,40.072,41.074,39.983,36.66,52745900,32.916435
2014-01-30,40.974,41.074,40.35,36.860001,35036300,33.09602
2014-01-31,41.152,42.199,40.718,37.84,93162300,33.975948
2014-02-03,42.032,42.311,40.573,36.48,64063100,32.754818
2014-02-04,41.175,41.42,40.373,36.349998,54697900,32.638092
2014-02-05,40.417,40.618,39.872,35.82,55814400,32.162212
2014-02-06,39.872,40.373,39.749,36.18,35351800,32.485458
2014-02-07,40.451,40.751,40.105,36.560001,33260500,32.826653
2014-02-10,40.796,40.985,40.417,36.799999,26767000,33.042141
2014-02-11,41.074,41.498,41.052,37.169998,32141400,33.374359
2014-02-12,41.598,41.876,41.542,37.470001,27051800,33.64373
2014-02-13,41.576,42.166,41.576,37.610001,37635500,33.769428
2014-02-14,41.642,42.077,41.576,37.619999,31407500,33.778404
2014-02-18,41.598,41.764,41.355,37.419998,32834000,33.850773
2014-02-19,41.144,41.73,41.133,37.509998,29750400,33.932194
2014-02-20,41.531,41.863,41.343,37.75,27526100,34.1493
2014-02-21,41.94,42.394,41.852,37.98,38021300,34.357365
2014-02-24,41.664,41.985,41.498,37.689999,32085100,34.095028
2014-02-25,41.576,41.841,41.288,37.540001,30736500,33.959335
2014-02-26,41.542,41.719,41.111,37.470001,41041800,33.896008
2014-02-27,41.399,41.885,41.156,37.860001,33903400,34.24881
2014-02-28,41.985,42.515,41.808,38.310001,41215000,34.655888
2014-03-03,41.918,42.15,41.443,37.779999,29717500,34.176441
2014-03-04,42.228,42.537,42.084,38.41,26802400,34.746342
2014-03-05,42.283,42.305,41.929,38.110001,20520100,34.474964
2014-03-06,42.161,42.272,41.885,38.150002,23582200,34.51115
2014-03-07,42.316,42.405,41.664,37.900002,26591600,34.284988
2014-03-10,41.996,42.018,41.697,37.82,19006600,34.212627
2014-03-11,41.863,42.261,41.697,38.02,25216400,34.393543
2014-03-12,41.786,42.482,41.775,38.27,30494100,34.619705
2014-03-13,42.471,42.504,41.609,37.889999,32169700,34.27594
2014-03-14,41.62,42.161,41.465,37.700001,27195600,34.104069
2014-03-17,41.896,42.46,41.775,38.049999,20479600,34.420681
2014-03-18,42.294,44.107,42.25,39.549999,64063900,35.777611
2014-03-19,43.632,43.72,43.013,39.27,35597200,35.524319
2014-03-20,43.389,44.936,43.377,40.330002,59269800,36.483215
2014-03-21,45.014,45.257,44.229,40.16,80721800,36.32943
2014-03-24,44.593,44.925,44.063,40.5,46098400,36.636993
2014-03-25,44.947,45.312,44.173,40.34,43193100,36.492264
2014-03-26,44.748,45.002,43.775,39.790001,41977500,35.994724
2014-03-27,43.93,44.184,43.488,39.360001,35369200,35.605736
2014-03-28,43.985,44.925,43.864,40.299999,43472700,36.45607
2014-03-31,44.693,45.876,44.66,40.990002,46886300,37.080265
2014-04-01,45.489,45.975,45.4,41.419998,32605000,37.469242
2014-04-02,45.809,46.053,45.511,41.349998,28666700,37.405914
2014-04-03,45.644,45.644,45.002,41.009998,30139600,37.098358
2014-04-04,45.599,45.754,43.82,39.869999,51409600,36.067085
2014-04-07,44.173,44.516,43.93,39.799999,37559600,36.003769
2014-04-08,43.941,44.14,43.333,39.82,35918600,36.021854
2014-04-09,44.14,44.826,44.085,40.470001,27398700,36.609856
2014-04-10,44.704,44.98,43.212,39.360001,45960800,35.605736
2014-04-11,43.112,43.985,43.112,39.209999,34330200,35.470043
2014-04-14,43.234,43.565,43.002,39.18,32006600,35.442902
2014-04-15,43.488,44.173,43.167,39.75,33968700,35.958534
2014-04-16,44.284,44.682,44.118,40.400002,30615800,36.546539
2014-04-17,44.229,44.439,43.676,40.009998,36688400,36.193737
2014-04-21,44.361,44.383,43.985,39.939999,22221200,36.130409
2014-04-22,44.173,44.372,44.03,39.990002,27056700,36.17564
2014-04-23,44.207,44.207,43.632,39.689999,24602800,35.904255
2014-04-24,43.93,44.184,43.444,39.860001,42381600,36.058041
2014-04-25,44.538,44.969,43.941,39.91,56876800,36.103275
2014-04-28,44.372,45.644,44.317,40.869999,50610200,36.97171
2014-04-29,45.434,45.533,44.649,40.509998,29636200,36.646046
2014-04-30,44.66,44.77,44.406,40.400002,35458700,36.546539
2014-05-01,44.483,44.616,44.162,40,28787400,36.184685
2014-05-02,44.56,44.593,43.842,39.689999,43416600,35.904255
2014-05-05,43.687,43.82,43.444,39.43,22460900,35.66906
2014-05-06,43.433,43.499,43.057,39.060001,27112400,35.334354
2014-05-07,43.355,43.676,42.57,39.419998,41744500,35.660007
2014-05-08,43.488,44.107,43.079,39.639999,32120400,35.859028
2014-05-09,43.709,44.052,43.521,39.540001,29647600,35.768562
2014-05-12,43.93,44.24,43.831,39.970001,22782600,36.157547
2014-05-13,43.82,44.457,43.743,40.419998,27004800,36.822578
2014-05-14,44.237,44.402,43.963,40.240002,18818700,36.658604
2014-05-15,44.007,44.347,43.37,39.599998,37793200,36.075562
2014-05-16,43.546,43.732,43.107,39.830002,29867100,36.285091
2014-05-19,43.48,43.71,43.315,39.75,24537400,36.212215
2014-05-20,43.557,43.842,43.315,39.68,21320900,36.148434
2014-05-21,43.688,44.292,43.622,40.349998,22398700,36.758812
2014-05-22,44.226,44.292,43.743,40.099998,20201800,36.531055
2014-05-23,44.314,44.314,43.908,40.119999,18020000,36.549278
2014-05-27,44.193,44.193,43.699,40.189999,26160600,36.613049
2014-05-28,44.062,44.116,43.71,40.009998,25711500,36.449074
2014-05-29,44.072,44.292,43.809,40.34,19888200,36.749706
2014-05-30,44.402,44.973,44.182,40.939999,34567600,37.296295
2014-06-02,44.951,45.104,44.654,40.790001,18504300,37.159653
2014-06-03,44.566,44.654,44.182,40.290001,18068900,36.704151
2014-06-04,44.138,44.314,43.754,40.32,23209000,36.731476
2014-06-05,44.555,45.28,44.347,41.209999,31865200,37.542271
2014-06-06,45.532,45.73,45.269,41.48,24060500,37.788235
2014-06-09,45.434,45.532,45.027,41.27,15019200,37.596935
2014-06-10,45.038,45.181,44.852,41.110001,15117700,37.451172
2014-06-11,44.929,45.082,44.753,40.860001,18040000,37.223423
2014-06-12,44.797,44.874,44.226,40.580002,29818900,36.968342
2014-06-13,45.115,45.631,44.852,41.23,26310000,37.560486
2014-06-16,45.049,45.675,45.049,41.5,24205300,37.806458
2014-06-17,45.324,46.004,44.281,41.68,22518600,37.97044
2014-06-18,45.675,45.818,45.203,41.650002,27097000,37.943111
2014-06-19,45.631,45.851,45.368,41.509998,19828200,37.815559
2014-06-20,45.5,45.917,45.423,41.68,47764900,37.97044
2014-06-23,45.807,46.103,45.763,41.990002,18743900,38.25285
2014-06-24,45.917,46.037,45.62,41.75,26509100,38.034206
2014-06-25,45.774,46.158,45.51,42.029999,20049100,38.289288
2014-06-26,46.026,46.037,45.478,41.720001,23604400,38.006878
2014-06-27,45.675,46.422,45.565,42.25,74640000,38.489712
2014-06-30,46.29,46.334,45.774,41.700001,30793100,37.988659
2014-07-01,45.95,46.268,45.763,41.869999,26917000,38.143532
2014-07-02,45.807,45.993,45.587,41.900002,20208100,38.170864
2014-07-03,46.004,46.092,45.62,41.799999,15969300,38.079758
2014-07-07,45.829,46.235,45.785,41.990002,21952400,38.25285
2014-07-08,45.961,46.103,45.675,41.779999,31218200,38.061539
2014-07-09,46.081,46.092,45.587,41.669998,18445900,37.961334
2014-07-10,45.412,46.103,45.06,41.689999,21854700,37.979542
2014-07-11,45.774,46.202,45.532,42.09,24083000,38.343945
2014-07-14,46.345,46.597,46.147,42.139999,21881100,38.389492
2014-07-15,46.465,46.619,46.136,42.450001,28748700,38.671913
2014-07-16,46.663,48.639,46.63,44.080002,63318000,40.156837
2014-07-17,49.89,50.176,48.573,44.529999,82180300,40.566788
2014-07-18,49.012,49.221,48.573,44.689999,43407500,40.712543
2014-07-21,48.913,49.572,48.54,44.84,37604400,40.849194
2014-07-22,49.396,49.561,48.946,44.830002,43095800,40.840088
2014-07-23,49.89,49.89,48.979,44.869999,52362900,40.87653
2014-07-24,49.319,49.396,48.65,44.400002,30725300,40.448357
2014-07-25,48.628,49.023,48.628,44.5,26737700,40.539455
2014-07-28,48.694,48.858,48.222,43.970001,29684200,40.056629
2014-07-29,48.2,48.397,47.903,43.889999,27763100,39.983742
2014-07-30,48.375,48.408,47.519,43.580002,31921400,39.701336
2014-07-31,47.618,47.958,47.289,43.16,31537500,39.318714
2014-08-01,47.431,47.475,46.762,42.860001,31170300,39.045422
2014-08-04,47.168,47.717,46.992,43.369999,34277400,39.510025
2014-08-05,47.541,47.706,47.014,43.080002,26266400,39.245842
2014-08-06,46.916,47.388,46.334,42.740002,24634000,38.936096
2014-08-07,47.025,47.695,46.817,43.23,30314900,39.382492
2014-08-08,47.453,47.552,47.102,43.200001,28942700,39.355167
2014-08-11,47.486,47.695,47.223,43.200001,20351600,39.355167
2014-08-12,47.245,47.849,47.201,43.52,21431100,39.646675
2014-08-13,47.947,48.496,47.772,44.080002,22889500,40.156837
2014-08-14,48.386,48.76,48.31,44.27,19313200,40.329929
2014-08-15,48.935,49.287,48.738,44.790001,41611300,40.803642
2014-08-18,49.33,49.517,49.045,45.110001,26891100,41.095169
2014-08-19,49.057,49.461,48.904,45.330002,28139500,41.553505
2014-08-20,49.461,49.526,48.981,44.950001,24770500,41.205166
2014-08-21,48.915,49.362,48.904,45.220001,22285500,41.452679
2014-08-22,49.472,49.602,49.166,45.150002,18294500,41.388504
2014-08-25,49.526,49.57,49.133,45.169998,16910000,41.406837
2014-08-26,49.428,49.526,49.024,45.009998,14873100,41.260166
2014-08-27,48.981,49.09,48.828,44.869999,21287900,41.131832
2014-08-28,48.817,49.068,48.664,44.880001,17657600,41.140995
2014-08-29,49.188,49.57,48.937,45.43,21607600,41.645184
2014-09-02,49.559,49.592,48.926,45.09,22976800,41.333492
2014-09-03,48.577,49.21,48.577,44.959999,33684500,41.214336
2014-09-04,48.806,49.384,48.784,45.259998,26475500,41.489342
2014-09-05,49.21,50.104,49.21,45.91,36939400,42.085194
2014-09-08,50.202,51.053,50.17,46.470001,45736700,42.598541
2014-09-09,50.693,51.239,50.639,46.759998,40302400,42.864372
2014-09-10,51.075,51.206,50.486,46.84,27302400,42.93771
2014-09-11,50.988,51.271,50.693,47,29216400,43.084373
2014-09-12,51.173,51.293,50.835,46.700001,38244700,42.80938
2014-09-15,50.77,50.955,50.29,46.240002,37667600,42.387699
2014-09-16,50.606,51.108,50.497,46.759998,27910600,42.864372
2014-09-17,50.464,50.933,50.432,46.52,38311900,42.644367
2014-09-18,50.824,51.086,50.682,46.68,35556600,42.791042
2014-09-19,51.064,51.893,50.835,47.52,202522400,43.561058
2014-09-22,51.599,51.686,51.25,47.060001,38686100,43.139389
2014-09-23,51.108,51.25,50.693,46.560001,33430300,42.681042
2014-09-24,50.868,51.391,50.551,47.080002,26582700,43.157719
2014-09-25,51.141,51.37,50.213,46.040001,33077400,42.204357
2014-09-26,50.104,50.857,49.919,46.41,27078800,42.543537
2014-09-29,50.159,50.791,49.919,46.439999,26091000,42.571033
2014-09-30,50.584,50.704,50.192,46.360001,33033100,42.497692
2014-10-01,50.475,50.759,50.017,45.900002,38088400,42.076031
2014-10-02,49.995,50.29,49.788,45.759998,25119400,41.947681
2014-10-03,50.159,50.508,49.755,46.09,32453200,42.250195
2014-10-06,50.312,50.508,50.093,46.09,20604000,42.250195
2014-10-07,50.028,50.104,49.548,45.529999,25723700,41.736858
2014-10-08,49.613,51.151,49.461,46.779999,33031000,42.882713
2014-10-09,50.726,51.053,49.897,45.849998,34422800,42.030186
2014-10-10,49.744,50.312,47.944,44.029999,51978100,40.361813
2014-10-13,47.802,48.61,47.442,43.650002,37100200,40.013477
2014-10-14,47.857,48.413,47.519,43.73,38115700,40.086815
2014-10-15,46.908,47.333,45.926,43.220001,60218700,39.619301
2014-10-16,46.395,46.995,46.057,42.740002,49040400,39.179287
2014-10-17,47.126,47.933,46.679,43.630001,40683300,39.995144
2014-10-20,46.973,48.152,46.701,44.080002,34527900,40.407642
2014-10-21,48.392,49.068,48.206,44.880001,36433800,41.140995
2014-10-22,49.09,49.166,48.25,44.380001,33570900,40.682655
2014-10-23,48.675,49.581,48.577,45.02,45451900,41.269337
2014-10-24,51.086,51.162,49.286,46.130001,61076700,42.286858
2014-10-27,49.864,50.29,49.864,45.91,30371300,42.085194
2014-10-28,50.028,50.726,49.93,46.490002,29049800,42.616867
2014-10-29,50.661,50.944,50.552,46.619999,30276100,42.736034
2014-10-30,50.53,50.53,49.93,46.049999,30073900,42.21352
2014-10-31,51.206,51.239,50.704,46.950001,35849700,43.038551
2014-11-03,51.151,51.773,50.977,47.439999,23130400,43.487724
2014-11-04,51.599,52.068,51.544,47.57,21530800,43.606892
2014-11-05,52.144,52.253,51.555,47.860001,22449600,43.872734
2014-11-06,52.21,53.301,52.133,48.700001,33037800,44.642754
2014-11-07,53.366,53.366,52.679,48.68,28000600,44.62442
2014-11-10,53.071,53.617,52.962,48.889999,36370100,44.816925
2014-11-11,53.29,53.399,53.071,48.869999,23445200,44.798584
2014-11-12,52.973,53.366,52.93,48.779999,22722100,44.716087
2014-11-13,53.246,54.162,53.137,49.610001,26210400,45.476936
2014-11-14,54.261,54.599,53.879,49.580002,29081700,45.44944
2014-11-17,53.901,54.228,53.606,49.459999,30318600,45.339439
2014-11-18,53.259,53.476,52.793,48.740002,23995500,44.961224
2014-11-19,52.75,52.847,51.958,48.220001,26177500,44.481537
2014-11-20,52.034,52.793,51.893,48.700001,21510600,44.924332
2014-11-21,53.14,53.172,51.568,47.98,42884800,44.260143
2014-11-24,52.023,52.034,51.373,47.59,35434200,43.900375
2014-11-25,51.666,52.002,51.438,47.470001,28008000,43.789677
2014-11-26,51.481,52.023,51.254,47.75,27163600,44.047977
2014-11-28,51.98,52.251,51.611,47.810001,21534400,44.103325
2014-12-01,51.904,52.88,51.72,48.619999,31191600,44.850521
2014-12-02,52.945,53.172,52.251,48.459999,25773500,44.702927
2014-12-03,52.511,52.576,51.828,48.080002,23534800,44.352394
2014-12-04,52.457,53.183,52.251,48.84,30320400,45.053467
2014-12-05,52.923,53.086,52.446,48.419998,27313400,44.666031
2014-12-08,52.316,52.414,51.438,47.700001,26663100,44.001858
2014-12-09,51.069,51.947,51.004,47.59,24330500,43.900375
2014-12-10,51.579,51.666,50.625,46.900002,30431800,43.263874
2014-12-11,51.037,51.752,50.603,47.169998,29060400,43.512943
2014-12-12,50.712,51.741,50.592,46.950001,34248400,43.30999
2014-12-15,51.167,51.676,50.462,46.669998,29247800,43.051701
2014-12-16,49.758,50.235,48.923,45.16,47801400,41.658783
2014-12-17,48.836,49.812,48.674,45.740002,34970900,42.19381
2014-12-18,50.495,51.514,50.235,47.52,40105600,43.8358
2014-12-19,51.633,52.143,51.134,47.66,64551200,43.964954
2014-12-22,51.796,52.164,51.72,47.98,26566000,44.260143
2014-12-23,52.435,52.901,52.175,48.450001,23648100,44.693714
2014-12-24,52.728,52.728,52.121,48.139999,11437800,44.407738
2014-12-26,52.479,52.479,51.839,47.880001,13197800,44.1679
2014-12-29,51.709,51.796,51.232,47.450001,14439500,43.771236
2014-12-30,51.427,51.622,50.777,47.02,16384700,43.374573
2014-12-31,50.657,51.427,50.354,46.450001,21552500,42.848763
2015-01-02,50.582,51.405,50.451,46.759998,27913900,43.134731
2015-01-05,50.267,50.657,50.137,46.330002,39673900,42.738068
2015-01-06,50.278,50.679,49.367,45.650002,36447900,42.110783
2015-01-07,49.844,50.365,49.313,46.23,29114100,42.645817
2015-01-08,50.679,51.763,50.647,47.59,29645200,43.900375
2015-01-09,51.611,51.839,50.842,47.189999,23942800,43.531395
2015-01-12,51.405,51.536,50.256,46.599998,23651900,42.987129
2015-01-13,50.918,51.937,49.931,46.360001,35270600,42.765747
2015-01-14,49.823,50.126,49.454,45.959999,29719600,42.396751
2015-01-15,50.105,50.278,49.227,45.48,32750800,41.95396
2015-01-16,49.118,50.17,48.966,46.240002,35695300,42.655041
2015-01-20,50.191,50.571,49.4,46.389999,36041400,42.793415
2015-01-21,49.801,50.018,49.302,45.919998,39081100,42.359848
2015-01-22,50.278,51.102,49.953,47.130001,35898000,43.476044
2015-01-23,51.34,51.373,50.733,47.18,26047800,43.522167
2015-01-26,50.95,51.091,50.126,47.009998,42525500,43.365345
2015-01-27,46.56,46.831,45.649,42.66,169164000,39.352604
2015-01-28,46.332,46.386,44.619,41.189999,84507100,37.996563
2015-01-29,44.37,45.66,44.218,42.009998,63585300,38.752987
2015-01-30,45.042,45.075,43.741,40.400002,78004900,37.267815
2015-02-02,44.001,44.847,43.611,41.279999,50352500,38.079586
2015-02-03,45.129,45.454,44.5,41.599998,51890200,38.374779
2015-02-04,45.465,45.758,44.836,41.84,41614800,38.596184
2015-02-05,45.768,46.224,45.378,42.450001,36548200,39.158878
2015-02-06,46.267,46.386,45.693,42.41,34311700,39.121983
2015-02-09,45.79,46.332,45.758,42.360001,31381100,39.075859
2015-02-10,46.332,46.365,45.725,42.599998,29670700,39.297249
2015-02-11,46.235,46.235,45.758,42.380001,38262500,39.094307
2015-02-12,46.245,46.712,46.083,43.09,33268800,39.749268
2015-02-13,47.026,47.557,46.777,43.869999,40264900,40.468792
2015-02-17,47.329,47.361,46.489,43.580002,33695700,40.487366
2015-02-18,46.963,47.038,46.704,43.529999,27074900,40.440918
2015-02-19,46.478,46.855,46.338,43.5,27603400,40.413048
2015-02-20,46.834,47.232,46.597,43.860001,29721100,40.747498
2015-02-23,47.038,47.565,46.984,44.150002,32518800,41.016922
2015-02-24,47.522,47.684,47.275,44.09,25253000,40.961182
2015-02-25,47.307,47.458,47.146,43.990002,29759800,40.868279
2015-02-26,47.35,47.609,47.243,44.060001,28957300,40.933308
2015-02-27,47.501,47.576,46.995,43.849998,33807700,40.738205
2015-03-02,47.006,47.565,46.877,43.880001,31924000,40.766083
2015-03-03,46.887,47.178,46.381,43.279999,31748600,40.20866
2015-03-04,46.295,46.511,46.155,43.060001,25705800,40.004272
2015-03-05,46.36,46.543,46.091,43.110001,23193500,40.050724
2015-03-06,46.285,46.403,45.37,42.360001,36248800,39.353951
2015-03-09,45.413,46.424,45.413,42.849998,32108000,39.809166
2015-03-10,45.585,45.972,45.24,42.029999,38506100,39.047363
2015-03-11,45.542,45.606,45.036,41.98,32215300,39.000904
2015-03-12,44.487,44.831,43.981,41.02,59992500,38.109039
2015-03-13,43.809,44.638,43.712,41.380001,58007700,38.443489
2015-03-16,44.638,44.821,44.433,41.560001,35273500,38.610714
2015-03-17,44.53,45.025,44.293,41.700001,31587200,38.740784
2015-03-18,44.595,46.102,44.487,42.5,43971800,39.484009
2015-03-19,45.488,45.843,45.445,42.290001,33879100,39.288918
2015-03-20,45.811,46.263,45.736,42.880001,71904500,39.837051
2015-03-23,46.155,46.424,46.048,42.860001,26049000,39.818462
2015-03-24,46.048,46.468,46.015,42.900002,25513300,39.855629
2015-03-25,46.198,46.209,44.605,41.459999,43469900,38.517811
2015-03-26,44.369,44.788,44.046,41.209999,37495600,38.285557
2015-03-27,44.261,44.595,43.949,40.970001,33820300,38.062588
2015-03-30,44.239,44.713,44.035,40.959999,35049700,38.053295
2015-03-31,43.895,44.164,43.637,40.66,34887200,37.774593
2015-04-01,43.701,43.873,43.389,40.720001,36752000,37.83033
2015-04-02,43.766,43.852,43.185,40.290001,37487500,37.43084
2015-04-06,43.421,44.971,43.249,41.549999,39223700,38.601429
2015-04-07,44.788,45.111,44.465,41.529999,28809400,38.582848
2015-04-08,44.627,44.874,44.175,41.419998,24753400,38.480652
2015-04-09,44.401,44.799,44.401,41.48,25723900,38.536404
2015-04-10,44.81,45.154,44.573,41.720001,28022000,38.759365
2015-04-13,44.562,45.273,44.552,41.759998,30276700,38.796524
2015-04-14,44.993,45.24,44.552,41.650002,24078000,38.694324
2015-04-15,44.95,45.703,44.864,42.259998,27343600,39.261036
2015-04-16,45.154,45.574,45.014,42.16,22509700,39.16814
2015-04-17,44.853,44.928,44.304,41.619999,42387600,38.666462
2015-04-20,44.918,46.468,44.864,42.91,45738800,39.864918
2015-04-21,46.285,46.446,45.779,42.639999,26013800,39.614071
2015-04-22,45.929,46.424,45.8,42.990002,25064300,39.939236
2015-04-23,46.166,46.941,46.069,43.34,46309500,40.2644
2015-04-24,49.148,51.817,49.137,47.869999,130933700,44.472935
2015-04-27,50.838,51.806,50.827,48.029999,59248200,44.621574
2015-04-28,51.43,52.969,51.344,49.16,60730800,45.671391
2015-04-29,52.441,53.077,52.205,49.060001,47804600,45.578487
2015-04-30,52.42,53.324,52.312,48.639999,64725500,45.188286
2015-05-01,52.291,52.614,52.097,48.66,38937300,45.206875
2015-05-04,52.065,52.603,51.86,48.240002,34039500,44.816669
2015-05-05,51.473,51.839,50.924,47.599998,50369200,44.222088
2015-05-06,51.204,51.419,49.535,46.279999,52433000,42.995766
2015-05-07,49.804,50.687,49.686,46.700001,32971700,43.385963
2015-05-08,51.182,51.645,51.15,47.75,35364900,44.361446
2015-05-11,51.182,51.57,50.988,47.369999,24609400,44.008411
2015-05-12,50.429,51.322,49.966,47.349998,29928300,43.989826
2015-05-13,51.871,52.011,51.204,47.630001,34184600,44.249966
2015-05-14,51.699,52.549,51.699,48.720001,32980900,45.262611
2015-05-15,52.603,52.646,51.72,48.299999,28642700,44.872414
2015-05-18,51.645,51.903,51.247,48.009998,23631000,44.602993
2015-05-19,50.862,51.13,50.456,47.580002,28574800,44.490788
2015-05-20,50.681,51.258,50.552,47.580002,25047900,44.490788
2015-05-21,50.563,50.905,50.274,47.419998,22410700,44.341179
2015-05-22,50.584,50.638,50.071,46.900002,25720600,43.854939
2015-05-26,50.082,50.135,49.397,46.59,29581900,43.565056
2015-05-27,50.071,51.087,49.857,47.610001,27335600,44.518841
2015-05-28,50.798,51.354,50.681,47.450001,19283700,44.369232
2015-05-29,50.723,50.873,49.825,46.860001,35428100,43.817532
2015-06-01,50.328,51.087,49.857,47.23,28837300,44.163509
2015-06-02,50.189,50.638,49.857,46.919998,21283400,43.873638
2015-06-03,50.659,51.055,50.071,46.849998,28002200,43.808182
2015-06-04,50.039,50.435,49.408,46.360001,27745500,43.349995
2015-06-05,49.526,49.75,49.023,46.139999,25438100,43.144287
2015-06-08,49.515,49.654,48.841,45.73,21822300,42.760902
2015-06-09,48.937,49.13,48.617,45.650002,24406100,42.6861
2015-06-10,48.969,50.082,48.862,46.610001,28417400,43.583767
2015-06-11,49.9,50.178,49.333,46.439999,27347800,43.424801
2015-06-12,49.429,49.697,49.087,45.970001,23931000,42.985321
2015-06-15,48.606,48.82,48.146,45.48,33254500,42.527134
2015-06-16,48.499,49.451,48.445,45.830002,27070300,42.854404
2015-06-17,48.905,49.269,48.51,45.970001,28704100,42.985321
2015-06-18,49.429,50.05,49.376,46.720001,32658300,43.68663
2015-06-19,50.039,50.082,49.183,46.099998,63837000,43.10688
2015-06-22,49.547,49.964,49.365,46.23,20318100,43.228439
2015-06-23,49.333,49.493,48.788,45.91,25896500,42.929214
2015-06-24,48.841,49.461,48.713,45.639999,34890900,42.676743
2015-06-25,49.226,49.258,48.659,45.650002,20616000,42.6861
2015-06-26,48.82,49.493,48.157,45.259998,49835300,42.321407
2015-06-29,48.167,48.371,47.44,44.369999,34081700,41.489201
2015-06-30,47.814,47.825,46.991,44.150002,35945400,41.283489
2015-07-01,47.547,48.371,47.162,44.450001,28343900,41.564007
2015-07-02,47.568,47.857,47.119,44.400002,21752000,41.517258
2015-07-06,47.012,47.568,47.002,44.389999,23034000,41.507896
2015-07-07,47.419,47.579,46.328,44.299999,36435800,41.423748
2015-07-08,47.526,48.018,47.087,44.240002,39785900,41.367645
2015-07-09,47.857,48.36,47.59,44.52,32424700,41.629467
2015-07-10,48.135,48.274,47.665,44.610001,25465800,41.713612
2015-07-13,48.103,48.788,48.071,45.540001,28178300,42.583237
2015-07-14,48.606,49.151,48.456,45.619999,22880300,42.658035
2015-07-15,48.852,49.076,48.584,45.759998,26629600,42.788948
2015-07-16,49.205,49.932,49.162,46.66,26271700,43.63052
2015-07-17,49.782,50.028,49.472,46.619999,29467100,43.593117
2015-07-20,49.889,50.402,49.665,46.919998,30631900,43.873638
2015-07-21,50.028,50.616,49.707,47.279999,42781900,44.210266
2015-07-22,48.595,50.189,48.338,45.540001,59152400,42.583237
2015-07-23,48.413,49.44,48.232,46.110001,33934000,43.11623
2015-07-24,49.098,49.536,48.98,45.939999,32333200,42.95726
2015-07-27,49.13,49.205,48.392,45.349998,39701400,42.405567
2015-07-28,48.745,48.809,47.9,45.34,34328900,42.396229
2015-07-29,48.552,50.028,48.403,46.290001,40945900,43.284546
2015-07-30,49.472,50.691,49.119,46.880001,39777900,43.836235
2015-07-31,50.574,50.659,49.729,46.700001,31201500,43.667923
2015-08-03,50.242,50.263,49.675,46.810001,24125900,43.770782
2015-08-04,49.996,51.023,49.921,47.540001,33403900,44.453377
2015-08-05,51.311,51.771,50.841,47.580002,26959700,44.490788
2015-08-06,51.023,51.087,49.547,46.619999,27368000,43.593117
2015-08-07,49.611,50.028,49.472,46.740002,19163000,43.705326
2015-08-10,50.21,50.787,50.092,47.330002,23079900,44.257019
2015-08-11,50.071,50.199,49.087,46.41,28384300,43.396748
2015-08-12,49.397,50.157,48.884,46.740002,30181400,43.705326
2015-08-13,50.328,50.37,49.718,46.73,22627200,43.695976
2015-08-14,49.761,50.37,49.75,47,21356800,43.948441
2015-08-17,50.06,50.745,49.804,47.32,21099700,44.247669
2015-08-18,49.764,50.391,49.615,47.27,23574100,44.49239
2015-08-19,49.7,50.019,49.19,46.610001,31485500,43.871174
2015-08-20,48.946,49.371,48.51,45.66,36238200,42.977001
2015-08-21,48.128,48.319,45.759,43.07,70053100,40.539185
2015-08-24,42.975,45.355,42.2,41.68,88753700,39.230865
2015-08-25,45.228,45.939,42.911,40.470001,70616600,38.091969
2015-08-26,44.633,45.514,43.623,42.709999,63408000,40.200336
2015-08-27,45.929,46.694,45.61,43.900002,50943200,41.320408
2015-08-28,46.109,46.906,46.099,43.93,28246700,41.348652
2015-08-31,46.279,46.672,45.791,43.52,34159100,40.962753
2015-09-01,44.803,45.249,44.261,41.82,49688900,39.362629
2015-09-02,45.004,46.088,44.495,43.360001,37671500,40.812145
2015-09-03,46.12,46.726,45.982,43.5,28285200,40.943913
2015-09-04,45.483,45.727,44.834,42.610001,37138800,40.106216
2015-09-08,46.003,46.747,45.897,43.889999,32469800,41.311001
2015-09-09,46.97,47.172,45.589,43.07,33318800,40.539185
2015-09-10,45.812,46.524,45.419,43.290001,31366600,40.746258
2015-09-11,45.833,46.311,45.621,43.48,27132500,40.925087
2015-09-14,46.141,46.152,45.536,43.040001,23656000,40.510948
2015-09-15,45.886,47.055,45.769,43.98,28662100,41.395714
2015-09-16,46.715,47.151,46.577,44.299999,23372200,41.696911
2015-09-17,47.055,47.809,46.832,44.25,32768200,41.649849
2015-09-18,46.216,46.736,46.035,43.48,62221600,40.925087
2015-09-21,46.343,47.246,46.322,44.110001,26177200,41.518074
2015-09-22,46.088,46.8,46.014,43.900002,28085900,41.320408
2015-09-23,46.673,46.927,46.226,43.869999,17145200,41.292171
2015-09-24,46.163,46.885,45.971,43.91,27905600,41.329826
2015-09-25,47.257,47.522,46.492,43.939999,29384600,41.358063
2015-09-28,46.566,46.842,45.908,43.290001,27613800,40.746258
2015-09-29,46.078,46.29,45.738,43.439999,32763600,40.887444
2015-09-30,46.619,47.066,46.386,44.259998,34589500,41.65926
2015-10-01,47.544,47.544,46.481,44.610001,28657900,41.988697
2015-10-02,47.034,48.415,46.662,45.57,41839000,42.892284
2015-10-05,48.606,49.817,48.553,46.630001,34369300,43.889999
2015-10-06,49.222,50.125,49.105,46.75,27017200,44.002945
2015-10-07,50.04,50.306,48.819,46.799999,27711500,44.050011
2015-10-08,49.467,50.487,49.403,47.450001,33772700,44.661816
2015-10-09,50.412,50.508,49.849,47.110001,28600600,44.341797
2015-10-12,49.913,50.009,49.403,47,19769100,44.238258
2015-10-13,49.467,50.072,49.467,46.889999,19987800,44.13472
2015-10-14,49.562,50.04,49.435,46.68,24697800,43.937054
2015-10-15,49.945,49.966,49.435,47.009998,27189400,44.247669
2015-10-16,49.955,50.508,49.828,47.509998,26450300,44.718285
2015-10-19,50.38,50.869,49.955,47.619999,29387600,44.821823
2015-10-20,50.402,50.795,49.955,47.77,30574000,44.963005
2015-10-21,50.912,50.986,50.051,47.200001,25144300,44.426506
2015-10-22,50.497,52.006,50.03,48.029999,56637100,45.207737
2015-10-23,55.565,57.446,55.512,52.869999,135227100,49.763332
2015-10-26,55.809,57.711,55.778,54.25,64633300,51.062241
2015-10-27,57.361,57.764,56.925,53.689999,50999900,50.535149
2015-10-28,56.882,57.35,56.16,53.98,47000800,50.808102
2015-10-29,56.882,57.191,56.542,53.360001,30036300,50.224545
2015-10-30,56.649,57.361,55.905,52.639999,46619800,49.546844
2015-11-02,56.149,56.691,55.905,53.240002,30285000,50.111588
2015-11-03,56.234,57.786,56.202,54.150002,36596900,50.968117
2015-11-04,57.562,58.306,57.435,54.400002,37020400,51.203426
2015-11-05,57.892,58.115,57.371,54.380001,31468500,51.184605
2015-11-06,57.467,58.412,57.329,54.919998,32851200,51.692871
2015-11-09,57.955,58.295,56.904,54.16,32513100,50.977528
2015-11-10,57.446,57.509,56.596,53.509998,55283700,50.365719
2015-11-11,57.052,57.584,56.797,53.650002,36516300,50.497498
2015-11-12,56.819,57.35,56.511,53.32,35361100,50.18689
2015-11-13,56.383,56.617,55.809,52.84,36848200,49.735096
2015-11-16,56.394,57.254,56.149,53.77,32165200,50.610451
2015-11-17,56.111,56.491,55.773,52.970001,31551300,50.193512
2015-11-18,55.932,56.966,55.911,53.849998,29710000,51.027382
2015-11-19,56.977,57.684,56.755,53.939999,28149200,51.112663
2015-11-20,57.251,57.304,56.217,54.189999,37147600,51.34956
2015-11-23,57.251,57.472,56.723,54.189999,28235900,51.34956
2015-11-24,56.903,57.451,56.544,54.25,24600000,51.406422
2015-11-25,57.082,57.23,56.66,53.689999,21005100,50.875771
2015-11-27,56.776,57.071,56.765,53.93,9009100,51.103188
2015-11-30,57.557,58,56.987,54.349998,56241400,51.501175
2015-12-01,57.42,58.285,57.304,55.220001,39952800,52.325581
2015-12-02,58.38,59.055,58.106,55.209999,47274900,52.316093
2015-12-03,58.559,58.855,56.913,54.200001,38627800,51.359039
2015-12-04,57.114,59.34,57.093,55.91,43963700,52.979404
2015-12-07,58.876,59.066,58.348,55.810001,30709800,52.884647
2015-12-08,58.538,59.203,58.032,55.790001,32878000,52.865696
2015-12-09,58.433,58.96,57.525,54.98,36373200,52.098156
2015-12-10,58.454,58.739,58.053,55.27,31620700,52.372955
2015-12-11,57.736,58.148,56.998,54.060001,39549500,51.226376
2015-12-14,57.335,58.264,56.649,55.139999,46768900,52.249763
2015-12-15,58.739,58.992,58.137,55.200001,39843000,52.306625
2015-12-16,58.612,59.362,57.789,56.130001,37503300,53.187874
2015-12-17,59.478,59.931,58.602,55.700001,41280900,52.780415
2015-12-18,58.855,59.098,57.019,54.130001,84684200,51.292709
2015-12-21,57.916,58.412,57.23,54.830002,37246300,51.95602
2015-12-22,58.032,58.549,57.515,55.349998,28300300,52.448761
2015-12-23,58.781,58.971,58.507,55.82,27279800,52.894127
2015-12-24,58.95,59.055,58.496,55.669998,9570000,52.75198
2015-12-28,58.412,59.045,58.021,55.950001,21698000,53.017315
2015-12-29,59.404,59.995,59.161,56.549999,27731400,53.585861
2015-12-30,59.594,59.921,59.404,56.310001,21704500,53.358444
2015-12-31,59.14,59.298,58.486,55.48,27334100,52.571945
2016-01-04,57.325,57.831,56.343,54.799999,53778000,51.927593
2016-01-05,57.968,58.454,57.557,55.049999,34079700,52.16449
2016-01-06,57.325,57.409,56.607,54.049999,39518900,51.2169
2016-01-07,55.615,56.449,54.95,52.169998,56564900,49.435444
2016-01-08,55.267,56.227,55.035,52.330002,48754000,49.587063
2016-01-11,55.415,55.773,54.307,52.299999,36663600,49.558632
2016-01-12,55.678,56.037,54.94,52.779999,36095500,50.01347
2016-01-13,56.776,57.061,54.138,51.639999,66883600,48.933224
2016-01-14,54.876,56.375,54.423,53.110001,52381900,50.32618
2016-01-15,54.148,54.845,53.125,50.990002,71820700,48.317295
2016-01-19,54.328,54.539,52.829,50.560001,43564500,47.909836
2016-01-20,52.745,54.222,51.816,50.790001,63273000,48.127781
2016-01-21,53.821,54.433,53.082,50.48,40191200,47.83403
2016-01-22,54.254,55.225,54.095,52.290001,37555800,49.549152
2016-01-25,54.813,55.562,54.507,51.790001,34707700,49.075359
2016-01-26,54.655,55.341,54.402,52.169998,28699500,49.435444
2016-01-27,54.887,55.087,53.842,51.220001,36775200,48.53524
2016-01-28,54.729,55.098,54.085,52.060001,62513800,49.331215
2016-01-29,57.757,58.137,56.987,55.09,83611700,52.202389
2016-02-01,57.916,58.137,57.515,54.709999,44208500,51.842304
2016-02-02,57.166,57.261,55.562,53,56313800,50.221935
2016-02-03,56.196,56.343,54.095,52.16,57559800,49.425968
2016-02-04,54.982,55.731,54.212,52,46803400,49.274361
2016-02-05,54.813,54.876,52.301,50.16,62009000,47.530804
2016-02-08,52.291,52.312,50.856,49.41,59290500,46.82011
2016-02-09,51.732,53.019,51.362,49.279999,45822200,46.696926
2016-02-10,52.65,53.177,52.259,49.709999,38237000,47.104385
2016-02-11,51.373,52.882,51.193,49.689999,48878600,47.085438
2016-02-12,53.03,53.483,52.502,50.5,34243300,47.852978
2016-02-16,53.333,53.532,52.526,51.09,37291200,48.759647
2016-02-17,53.951,55.292,53.909,52.419998,40789000,50.02898
2016-02-18,54.831,55.481,54.59,52.189999,27176000,49.809479
2016-02-19,54.454,54.779,53.993,51.82,33559100,49.456352
2016-02-22,54.779,55.533,54.779,52.650002,25008300,50.248489
2016-02-23,54.841,54.873,53.416,51.18,28895300,48.845543
2016-02-24,53.113,53.961,52.599,51.360001,33014500,49.017334
2016-02-25,54.202,54.59,53.029,52.099998,26695900,49.723579
2016-02-26,55.114,55.198,53.542,51.299999,35975900,48.960068
2016-02-29,53.804,54.118,53.081,50.880001,31654000,48.559227
2016-03-01,53.406,55.103,53.354,52.580002,33024500,50.18169
2016-03-02,54.915,55.491,54.653,52.950001,29289900,50.534809
2016-03-03,55.502,55.502,54.255,52.349998,24418100,49.962177
2016-03-04,54.904,54.957,54.181,52.029999,33034200,49.656769
2016-03-07,54.024,54.276,52.997,51.029999,38407800,48.702377
2016-03-08,53.228,54.621,53.018,51.650002,33835100,49.294113
2016-03-09,54.37,55.376,54.339,52.84,28251600,50.429821
2016-03-10,55.46,55.47,53.605,52.049999,38384200,49.675858
2016-03-11,55.533,55.606,54.883,53.07,32275700,50.649334
2016-03-14,55.229,56.151,55.145,53.169998,24083600,50.74477
2016-03-15,55.271,56.151,55.261,53.59,21104800,51.145618
2016-03-16,56.005,57.209,55.952,54.349998,31691700,51.870949
2016-03-17,56.801,57.629,56.581,54.66,28223900,52.166809
2016-03-18,57.545,57.597,56.005,53.490002,67625500,51.050182
2016-03-21,55.795,56.507,55.46,53.860001,23925700,51.403305
2016-03-22,56.172,56.843,56.015,54.07,23124100,51.603722
2016-03-23,56.696,56.832,56.308,53.970001,20129000,51.508286
2016-03-24,56.413,56.927,56.298,54.209999,19950000,51.737339
2016-03-28,56.801,56.885,55.879,53.540001,17025100,51.097897
2016-03-29,56.225,57.482,56.005,54.709999,23375000,52.214527
2016-03-30,57.555,58.299,57.524,55.049999,23008300,52.539024
2016-03-31,57.576,58.247,57.482,55.23,26360500,52.710804
2016-04-01,57.681,58.268,57.178,55.57,24399200,53.035305
2016-04-04,58.079,58.32,57.629,55.43,18928800,52.901688
2016-04-05,57.828,57.943,57.063,54.560001,19272300,52.071373
2016-04-06,56.958,57.838,56.801,55.119999,21032100,52.60582
2016-04-07,57.492,57.534,56.822,54.459999,19225100,51.975929
2016-04-08,57.283,57.922,56.916,54.419998,22167200,51.937748
2016-04-11,57.094,57.786,56.895,54.310001,21414200,51.832779
2016-04-12,56.968,57.398,56.329,54.650002,24574200,52.157269
2016-04-13,57.754,58.09,57.513,55.349998,20818000,52.82534
2016-04-14,57.859,58.236,57.702,55.360001,20875100,52.834881
2016-04-15,57.943,58.593,57.744,55.650002,28793800,53.11166
2016-04-18,58.142,59.295,57.849,56.459999,23150300,53.884712
2016-04-19,59.336,59.483,58.341,56.389999,29596800,53.817902
2016-04-20,58.98,59.2,58.142,55.59,36195700,53.054394
2016-04-21,58.467,58.917,58.069,55.779999,38909100,53.235722
2016-04-22,54.391,54.936,53.196,51.779999,126834100,49.418179
2016-04-25,54.255,54.621,54.098,52.110001,33226900,49.733128
2016-04-26,54.758,54.852,53.532,51.439999,33532600,49.093678
2016-04-27,53.94,53.961,52.966,50.939999,43369300,48.616486
2016-04-28,53.039,53.196,51.929,49.900002,43134800,47.623924
2016-04-29,51.709,52.652,51.709,49.869999,48411700,47.595295
2016-05-02,52.39,53.175,52.159,50.610001,33114500,48.301548
2016-05-03,52.746,52.819,51.971,49.779999,26460200,47.509399
2016-05-04,52.222,52.452,51.824,49.869999,24257600,47.595295
2016-05-05,52.253,52.704,52.107,49.939999,25390700,47.662098
2016-05-06,52.306,52.798,52.033,50.389999,24787300,48.091576
2016-05-09,52.903,53.008,52.39,50.07,17951600,47.786171
2016-05-10,52.735,53.542,52.589,51.02,22741500,48.692841
2016-05-11,53.574,54.255,53.437,51.049999,24039100,48.72147
2016-05-12,53.647,54.286,53.354,51.509998,24102800,49.160488
2016-05-13,53.898,54.38,53.479,51.080002,22592300,48.750107
2016-05-16,53.228,54.443,53.175,51.830002,20032000,49.465893
2016-05-17,53.815,53.826,52.4,50.509998,27803500,48.543274
2016-05-18,52.525,53.212,52.338,50.810001,24907500,48.831589
2016-05-19,52.515,52.671,51.838,50.32,23842400,48.360672
2016-05-20,52.525,53.295,52.442,50.619999,23905800,48.648998
2016-05-23,52.65,52.733,52.005,50.029999,25999700,48.081966
2016-05-24,52.754,53.805,52.442,51.59,34757900,49.581226
2016-05-25,54.024,54.617,53.888,52.119999,24040200,50.090584
2016-05-26,54.034,54.086,53.441,51.889999,24182900,49.869537
2016-05-27,54.024,54.44,53.867,52.32,17721400,50.282799
2016-05-31,54.377,55.147,54.19,53,37653100,50.936321
2016-06-01,54.565,55.095,54.565,52.849998,25324800,50.79216
2016-06-02,54.773,54.877,53.94,52.48,22565300,50.436569
2016-06-03,54.502,54.544,53.691,51.790001,23368300,49.773438
2016-06-06,54.096,54.471,53.992,52.130001,18243300,50.100197
2016-06-07,54.357,54.866,54.211,52.099998,20866800,50.071362
2016-06-08,54.128,54.565,53.972,52.040001,21149400,50.013699
2016-06-09,54.107,54.107,53.576,51.619999,20305700,49.610054
2016-06-10,53.118,54.159,53.108,51.48,25833200,49.475506
2016-06-13,51.589,52.775,51.048,50.139999,83217800,48.187679
2016-06-14,51.922,52.13,51.578,49.830002,42577100,47.889751
2016-06-15,51.797,52.151,51.703,49.689999,33757600,47.755203
2016-06-16,51.526,52.515,51.516,50.389999,31188600,48.427944
2016-06-17,52.452,52.473,51.838,50.130001,45710500,48.178074
2016-06-20,52.692,52.889,52.057,50.07,35607900,48.120407
2016-06-21,52.234,53.514,52.192,51.189999,34097800,49.196793
2016-06-22,53.15,53.545,53.014,50.990002,28816800,49.004589
2016-06-23,53.358,54.169,53.222,51.91,29028800,49.88876
2016-06-24,51.828,53.004,51.526,49.830002,133503000,47.889751
2016-06-27,51.089,51.141,49.986,48.43,50216300,46.54427
2016-06-28,50.902,51.474,50.642,49.439999,38140700,47.514938
2016-06-29,51.932,52.775,51.818,50.540001,31304000,48.572105
2016-06-30,52.775,53.378,52.546,51.169998,28527800,49.177578
2016-07-01,53.202,53.815,53.139,51.16,21400400,49.167969
2016-07-05,52.889,53.358,52.796,51.169998,24806400,49.177578
2016-07-06,52.837,53.628,52.432,51.380001,28167500,49.379402
2016-07-07,53.503,53.701,53.139,51.380001,19580800,49.379402
2016-07-08,53.826,54.481,53.639,52.299999,28391000,50.26358
2016-07-11,54.627,54.97,54.596,52.59,22269200,50.54229
2016-07-12,55.085,55.563,54.929,53.209999,27317600,51.138145
2016-07-13,55.73,56.042,55.335,53.509998,25356800,51.42646
2016-07-14,56.021,56.177,55.751,53.740002,24545500,51.647511
2016-07-15,56.136,56.188,55.366,53.700001,32024400,51.609066
2016-07-18,55.876,56.542,55.72,53.959999,31433900,51.85894
2016-07-19,55.886,56.084,55.074,53.09,53336500,51.02282
2016-07-20,58.425,59.143,57.78,55.91,89893300,53.733013
2016-07-21,58.248,58.508,58.019,55.799999,32776700,53.627296
2016-07-22,58.352,58.924,58.04,56.57,32157200,54.36731
2016-07-25,58.758,59.039,58.539,56.73,25610600,54.521084
2016-07-26,58.81,59.611,58.799,56.759998,28079000,54.549915
2016-07-27,58.904,59.101,58.383,56.189999,32095300,54.002106
2016-07-28,58.269,58.654,57.977,56.209999,37550400,54.021328
2016-07-29,58.539,59.06,58.321,56.68,30558700,54.47303
2016-08-01,58.893,59.049,58.415,56.580002,26003400,54.37693
2016-08-02,59.153,59.205,58.591,56.580002,35122000,54.37693
2016-08-03,58.976,59.424,58.779,56.970001,22075600,54.751743
2016-08-04,59.101,59.85,58.966,57.389999,26466400,55.155388
2016-08-05,59.986,60.568,59.778,57.959999,29335200,55.703186
2016-08-08,60.412,60.444,60.121,58.060001,19473500,55.799297
2016-08-09,60.527,60.87,60.371,58.200001,16920700,55.933849
2016-08-10,60.516,60.683,60.163,58.02,15756900,55.760853
2016-08-11,60.381,60.818,60.381,58.299999,18133800,56.029949
2016-08-12,60.381,60.548,59.954,57.939999,21655200,55.683968
2016-08-15,60.36,60.87,60.308,58.119999,19283900,55.856956
2016-08-16,59.573,59.583,59.221,57.439999,20523500,55.547501
2016-08-17,59.5,59.645,59.18,57.560001,18856400,55.663548
2016-08-18,59.376,59.666,59.221,57.599998,14214300,55.702232
2016-08-19,59.387,59.697,59.149,57.619999,17271000,55.721573
2016-08-22,59.562,59.718,59.211,57.669998,15221900,55.769924
2016-08-23,59.873,60.162,59.821,57.889999,18732400,55.982677
2016-08-24,59.769,60.017,59.687,57.950001,18151500,56.040699
2016-08-25,59.852,60.276,59.749,58.169998,18552600,56.253452
2016-08-26,60.266,60.7,59.655,58.029999,20971200,56.118065
2016-08-29,60.162,60.596,60.079,58.099998,16217900,56.185757
2016-08-30,59.955,60.173,59.573,57.889999,16930200,55.982677
2016-08-31,59.614,59.769,59.252,57.459999,20860300,55.566841
2016-09-01,58.952,59.79,58.952,57.59,26075400,55.692554
2016-09-02,59.635,60.173,59.376,57.669998,18900500,55.769924
2016-09-06,59.749,59.769,59.159,57.610001,16278400,55.711906
2016-09-07,59.428,59.811,59.366,57.66,17493400,55.760254
2016-09-08,59.593,59.759,59.128,57.43,19972500,55.53783
2016-09-09,58.725,59.48,58.125,56.209999,35113900,54.358028
2016-09-12,57.908,59.159,57.505,57.049999,29303000,55.170349
2016-09-13,58.425,58.58,57.96,56.529999,30130200,54.667484
2016-09-14,58.311,58.559,57.939,56.259998,24062500,54.40638
2016-09-15,58.063,59.304,57.887,57.189999,26847000,55.30574
2016-09-16,59.593,59.593,58.683,57.25,44607000,55.363766
2016-09-19,59.221,59.718,58.787,56.93,20879200,55.054306
2016-09-20,59.304,59.304,58.683,56.810001,17384000,54.938263
2016-09-21,59.469,59.821,59.025,57.759998,33707300,55.856953
2016-09-22,59.893,59.976,59.593,57.82,19822200,55.914982
2016-09-23,59.842,59.883,59.335,57.43,19955300,55.53783
2016-09-26,59.025,59.087,58.766,56.900002,21688700,55.025295
2016-09-27,58.87,60.038,58.611,57.950001,28065100,56.040699
2016-09-28,59.852,60.038,59.635,58.029999,20536400,56.118065
2016-09-29,59.78,60.152,59.159,57.400002,25463500,55.50882
2016-09-30,59.531,59.738,59.294,57.599998,29910800,55.702232
2016-10-03,59.366,59.511,59.004,57.419998,19189500,55.528164
2016-10-04,59.221,59.562,58.911,57.240002,20085900,55.354088
2016-10-05,59.242,59.935,59.211,57.639999,16726400,55.740913
2016-10-06,59.707,59.831,59.232,57.740002,16212600,55.837627
2016-10-07,59.821,59.955,59.376,57.799999,20089000,55.895641
2016-10-10,59.883,60.379,59.842,58.040001,18084400,56.127735
2016-10-11,59.862,59.997,58.828,57.189999,26497400,55.30574
2016-10-12,59.056,59.221,58.322,57.110001,22177500,55.228374
2016-10-13,58.632,59.252,58.239,56.919998,25313700,55.044628
2016-10-14,59.066,59.707,59.066,57.419998,27402500,55.528164
2016-10-17,59.314,59.418,58.808,57.220001,23830000,55.334755
2016-10-18,59.49,59.924,59.366,57.66,18631500,55.760254
2016-10-19,59.428,59.811,59.356,57.529999,22878400,55.634537
2016-10-20,59.459,59.48,58.59,57.25,49455600,55.363766
2016-10-21,62.334,62.51,61.517,59.66,80032200,57.694359
2016-10-24,61.982,63.078,61.972,61,54067000,58.990215
2016-10-25,62.923,63.461,62.871,60.990002,35137200,58.980541
2016-10-26,62.882,63.285,62.53,60.630001,29911600,58.632401
2016-10-27,62.675,62.902,62.137,60.099998,28479900,58.119862
2016-10-28,62.055,62.582,61.61,59.869999,33574700,57.897442
2016-10-31,62.21,62.479,61.961,59.919998,26434700,57.945789
2016-11-01,62.013,62.065,61.269,59.799999,24533000,57.82975
2016-11-02,61.858,61.972,61.32,59.43,22147000,57.471939
2016-11-03,61.558,61.672,61.124,59.209999,21600400,57.259182
2016-11-04,60.648,61.3,60.514,58.709999,28697000,56.775661
2016-11-07,61.817,62.582,61.817,60.419998,31664800,58.429321
2016-11-08,62.613,62.851,62.199,60.470001,22862000,58.477673
2016-11-09,62.044,62.654,61.217,60.169998,49632500,58.187553
2016-11-10,62.541,62.551,59.593,58.700001,57822400,56.765991
2016-11-11,60.214,61.134,59.986,59.02,38767800,57.075447
2016-11-14,61.031,61.093,59.232,58.119999,40861900,56.205093
2016-11-15,59.913,61.104,59.902,58.869999,35904100,57.314983
2016-11-16,60.539,61.279,60.406,59.650002,26851400,58.074383
2016-11-17,62.049,62.604,61.597,60.639999,32132700,59.038235
2016-11-18,62.429,62.799,61.936,60.349998,27686300,58.755894
2016-11-21,62.141,62.624,62.059,60.860001,19652600,59.252422
2016-11-22,62.634,62.922,62.46,61.119999,23206700,59.50555
2016-11-23,62.665,62.758,61.885,60.400002,21847200,58.804569
2016-11-25,61.936,62.172,61.761,60.529999,8409600,58.931133
2016-11-28,61.977,62.676,61.844,60.610001,20732600,59.009022
2016-11-29,62.295,63.076,62.162,61.09,22366700,59.476349
2016-11-30,62.511,62.84,61.854,60.259998,34655400,58.668266
2016-12-01,61.741,61.782,60.539,59.200001,34542100,57.636265
2016-12-02,60.683,61.083,60.395,59.25,25515700,57.684944
2016-12-05,61.32,62.234,61.176,60.220001,23552700,58.62933
2016-12-06,62.07,62.1,61.422,59.950001,19907000,58.366463
2016-12-07,61.638,63.045,61.422,61.369999,30809000,59.748951
2016-12-08,62.963,63.251,62.491,61.009998,21220800,59.398457
2016-12-09,62.84,63.672,62.789,61.970001,27349400,60.333103
2016-12-12,63.497,63.99,63.395,62.169998,20198100,60.527817
2016-12-13,64.196,65.141,63.929,62.98,35718900,61.316422
2016-12-14,64.709,65.171,64.227,62.68,30352700,61.024345
2016-12-15,64.401,64.863,63.99,62.580002,27669900,60.926991
2016-12-16,64.658,64.658,63.805,62.299999,42204700,60.654381
2016-12-19,64.257,65.5,64.114,63.619999,34338200,61.939518
2016-12-20,65.418,65.531,64.74,63.540001,26028400,61.861633
2016-12-21,65.151,65.428,64.833,63.540001,17096300,61.861633
2016-12-22,65.572,65.839,65.13,63.549999,22176600,61.871365
2016-12-23,65.171,65.264,64.504,63.240002,12398000,61.569557
2016-12-27,64.925,65.808,64.925,63.279999,11763200,61.60849
2016-12-28,65.12,65.12,64.535,62.990002,14653300,61.326157
2016-12-29,64.565,64.915,64.432,62.900002,10181600,61.238541
2016-12-30,64.668,64.699,63.713,62.139999,25579900,60.498604
2017-01-03,64.494,64.545,63.816,62.580002,20694100,60.926991
2017-01-04,64.175,64.452,63.805,62.299999,21340000,60.654381
2017-01-05,63.877,64.36,63.713,62.299999,24876000,60.654381
2017-01-06,63.99,64.863,63.723,62.84,19922900,61.180119
2017-01-09,64.463,64.791,64.237,62.639999,20256600,60.985405
2017-01-10,64.432,64.781,63.97,62.619999,18593000,60.965931
2017-01-11,64.309,64.945,64.124,63.189999,21517300,61.520874
2017-01-12,64.771,65.12,63.631,62.610001,20968200,60.956196
2017-01-13,64.319,64.576,64.042,62.700001,19422300,61.043819
2017-01-17,64.381,64.401,63.713,62.529999,20620400,60.878307
2017-01-18,64.37,64.401,63.805,62.5,19670100,60.849106
2017-01-19,63.929,64.689,63.888,62.299999,18451700,60.654381
2017-01-20,64.37,64.524,64.062,62.740002,30213500,61.08276
2017-01-23,64.401,64.833,64.268,62.959999,23097600,61.296947
2017-01-24,64.915,65.469,64.648,63.52,24672900,61.842159
2017-01-25,65.685,65.839,65.171,63.68,23672700,61.997929
2017-01-26,65.86,66.291,65.274,64.269997,43554600,62.572346
2017-01-27,67.164,67.698,66.651,65.779999,44818000,64.042465
2017-01-30,67.472,67.575,66.558,65.129997,31651400,63.409626
2017-01-31,66.62,66.918,66.003,64.650002,25270500,62.94231
2017-02-01,66.106,66.373,65.192,63.580002,39671500,61.900574
2017-02-02,64.966,65.13,64.452,63.169998,45827000,61.5014
2017-02-03,65.223,65.428,64.781,63.68,30301800,61.997929
2017-02-06,65.223,65.377,64.853,63.639999,19796400,61.958992
2017-02-07,65.469,65.51,64.945,63.43,20277200,61.754536
2017-02-08,65.295,65.541,64.935,63.34,18096400,61.666916
2017-02-09,65.243,66.188,65.038,64.059998,22644400,62.367889
2017-02-10,65.993,66.045,65.716,64,18170700,62.309475
2017-02-13,65.983,66.62,65.87,64.720001,22920100,63.010464
2017-02-14,65.759,66.075,65.361,64.57,23065900,63.245537
2017-02-15,65.851,65.922,65.504,64.529999,17005200,63.20636
2017-02-16,66.096,66.606,65.789,64.519997,20546300,63.196564
2017-02-17,65.82,66.045,65.647,64.620003,21248800,63.294514
2017-02-21,65.963,66.31,65.8,64.489998,20655900,63.167179
2017-02-22,65.677,65.738,65.391,64.360001,19292700,63.039845
2017-02-23,65.769,66.086,65.534,64.620003,20273100,63.294514
2017-02-24,65.881,66.157,65.483,64.620003,21796800,63.294514
2017-02-27,65.892,65.892,65.391,64.230003,15871500,62.912518
2017-02-28,65.422,65.544,65.095,63.98,23239800,62.667637
2017-03-01,65.473,66.351,65.361,64.940002,26937500,63.607956
2017-03-02,66.045,66.106,65.218,64.010002,24539600,62.697029
2017-03-03,65.33,65.626,64.952,64.25,18135900,62.932102
2017-03-06,65.31,65.912,65.146,64.269997,18750300,62.951691
2017-03-07,65.534,66.137,65.534,64.400002,18521000,63.079025
2017-03-08,65.606,66.443,65.596,64.989998,21510900,63.656918
2017-03-09,66.555,66.565,65.83,64.730003,19846800,63.402267
2017-03-10,66.474,66.627,66.106,64.93,19538200,63.598156
2017-03-13,66.371,66.555,65.922,64.709999,20100000,63.382668
2017-03-14,65.881,65.902,65.493,64.410004,14280200,63.088825
2017-03-15,65.902,66.28,65.595,64.75,24833800,63.421848
2017-03-16,66.106,66.116,65.647,64.639999,20674300,63.314102
2017-03-17,66.269,66.606,66.035,64.870003,49219700,63.539387
2017-03-20,66.269,66.545,66.075,64.93,14598100,63.598156
2017-03-21,66.555,66.872,65.473,64.209999,26640500,62.892925
2017-03-22,65.463,66.504,65.463,65.029999,20680000,63.696102
2017-03-23,66.3,66.606,66.126,64.870003,19269200,63.539387
2017-03-24,66.729,66.821,66.116,64.980003,22617100,63.647133
2017-03-27,65.983,66.586,65.698,65.099998,18614700,63.76466
2017-03-28,66.32,66.841,66.004,65.290001,20080400,63.950768
2017-03-29,66.484,66.872,66.31,65.470001,13618400,64.12709
2017-03-30,66.79,67.362,66.729,65.709999,15122800,64.36216
2017-03-31,67.025,67.576,66.821,65.860001,21040300,64.509079
2017-04-03,67.188,67.321,66.555,65.550003,20400900,64.205437
2017-04-04,66.759,67.188,66.647,65.730003,12997400,64.381752
2017-04-05,67.688,67.739,66.81,65.559998,21448600,64.215225
2017-04-06,66.974,67.443,66.851,65.730003,18103500,64.381752
2017-04-07,67.229,67.341,66.81,65.68,14108500,64.332779
2017-04-10,66.984,67.198,66.729,65.529999,17952700,64.185844
2017-04-11,66.974,66.984,66.208,65.480003,18791500,64.136871
2017-04-12,66.79,66.882,66.474,65.230003,17108500,63.892002
2017-04-13,66.657,67.239,66.31,64.949997,17896500,63.617741
2017-04-17,66.402,66.861,66.371,65.480003,16689300,64.136871
2017-04-18,66.698,67.086,66.525,65.389999,15155600,64.048721
2017-04-19,67.025,67.127,66.249,65.040001,26992800,63.705902
2017-04-20,66.831,67.127,66.504,65.5,22299500,64.156456
2017-04-21,67.045,68.097,66.821,66.400002,32522600,65.038002
2017-04-24,68.893,69.077,68.505,67.529999,29770000,66.144821
2017-04-25,69.322,69.465,69.016,67.919998,30242700,66.526817
2017-04-26,69.506,69.741,69.036,67.830002,26190800,66.438675
2017-04-27,69.577,69.812,68.995,68.269997,34971000,66.869644
2017-04-28,70.353,70.588,69.108,68.459999,39423500,67.05574
2017-05-01,70.118,71.006,69.935,69.410004,31954400,67.986259
2017-05-02,71.17,71.17,70.578,69.300003,23906100,67.878525
2017-05-03,70.833,70.833,70.149,69.080002,28928000,67.663025
2017-05-04,70.476,70.527,70.077,68.809998,21749400,67.398567
2017-05-05,70.343,70.476,69.924,69,19128800,67.584671
2017-05-08,70.414,70.496,69.853,68.940002,18566100,67.525909
2017-05-09,70.302,70.731,70.118,69.040001,22858400,67.623856
2017-05-10,70.435,71.017,70.363,69.309998,17977800,67.888306
2017-05-11,69.792,70.169,69.547,68.459999,28789400,67.05574
2017-05-12,70.047,70.047,69.465,68.379997,18714100,66.977386
2017-05-15,69.567,69.914,68.985,68.43,31530300,67.02636
2017-05-16,69.262,70.49,69.191,69.410004,34956000,68.375961
2017-05-17,69.932,70.145,68.45,67.480003,30548800,66.474709
2017-05-18,68.419,69.16,68.155,67.709999,25201300,66.701279
2017-05-19,68.521,69.13,68.45,67.690002,26961100,66.68158
2017-05-22,68.917,69.536,68.521,68.449997,16237600,67.430252
2017-05-23,69.759,69.79,69.414,68.68,15425800,67.65683
2017-05-24,69.912,69.922,69.485,68.769997,14593900,67.745491
2017-05-25,70.013,70.937,69.952,69.620003,21854100,68.582832
2017-05-26,70.856,71.282,70.571,69.959999,19827900,68.917755
2017-05-30,70.845,71.475,70.825,70.410004,17072800,69.361061
2017-05-31,71.597,71.81,70.866,69.839996,30436400,68.799545
2017-06-01,71.302,71.678,70.5,70.099998,21603600,69.055672
2017-06-02,71.505,72.947,71.302,71.760002,34770300,70.690948
2017-06-05,73.058,73.992,72.896,72.279999,33316800,71.203201
2017-06-06,73.393,73.718,73.363,72.519997,31511100,71.439613
2017-06-07,73.739,73.87,73.038,72.389999,22301800,71.311562
2017-06-08,73.607,73.617,72.581,71.949997,24456300,70.878113
2017-06-09,73.129,73.17,69.627,70.32,49187400,69.2724
2017-06-12,70.297,70.998,69.16,69.779999,47761700,68.74044
2017-06-13,71.079,71.891,71.018,70.650002,25258600,69.597481
2017-06-14,71.982,72.175,70.48,70.269997,25510700,69.223137
2017-06-15,70.318,71.272,69.84,69.900002,26068700,68.85865
2017-06-16,70.785,71.089,70.267,70,48345100,68.957169
2017-06-19,71.566,72.013,71.414,70.870003,23798300,69.814201
2017-06-20,71.891,71.942,70.927,69.910004,21512200,68.868507
2017-06-21,71.272,71.688,70.998,70.269997,19891100,69.223137
2017-06-22,71.607,71.658,70.764,70.260002,22965700,69.213295
2017-06-23,71.15,72.328,70.977,71.209999,27617300,70.149139
2017-06-26,72.48,72.794,71.505,70.529999,19607000,69.479271
2017-06-27,71.17,71.241,70.226,69.209999,25215100,68.178932
2017-06-28,70.257,70.896,69.83,69.800003,25806200,68.760147
2017-06-29,70.429,70.541,69.12,68.489998,28918700,67.469658
2017-06-30,69.82,70.429,69.78,68.93,24161100,67.903107
2017-07-03,70.378,70.653,69.049,68.169998,16165500,67.154427
2017-07-05,69.292,70.49,69.252,69.080002,21176300,68.05088
2017-07-06,69.302,69.82,69.15,68.57,21117600,67.54847
2017-07-07,69.739,70.896,69.739,69.459999,16878300,68.425209
2017-07-10,70.51,71.312,70.247,69.980003,15014500,68.937469
2017-07-11,71.059,71.749,70.805,69.989998,17460000,68.947319
2017-07-12,71.759,72.358,71.617,71.150002,17750900,70.090034
2017-07-13,72.581,73.129,72.388,71.769997,20269800,70.70079
2017-07-14,73.332,74.378,73.048,72.779999,25868100,71.695747
2017-07-17,73.901,74.561,73.82,73.349998,21803900,72.257263
2017-07-18,74.195,74.5,73.759,73.300003,26435300,72.208
2017-07-19,74.612,75.16,74.561,73.860001,22416200,72.759651
2017-07-20,75.302,75.424,74.388,74.220001,42361000,73.114296
2017-07-21,74.561,75.413,74.277,73.790001,46717100,72.690704
2017-07-24,74.642,74.865,74.236,73.599998,21394800,72.503532
2017-07-25,74.916,75.434,74.612,74.190002,22018700,73.08474
2017-07-26,75.464,75.505,74.926,74.050003,16252200,72.946831
2017-07-27,74.875,75.545,73.414,73.160004,36844200,72.070091
2017-07-28,73.769,74.419,73.637,73.040001,18306700,71.951881
2017-07-31,74.409,74.551,73.505,72.699997,23600100,71.616936
2017-08-01,74.205,74.53,73.586,72.580002,22132300,71.498734
2017-08-02,73.647,73.657,72.52,72.260002,26499200,71.183502
2017-08-03,73.282,73.536,72.937,72.150002,18214400,71.075134
2017-08-04,73.495,74.145,73.332,72.68,22579000,71.597237
2017-08-07,73.901,74.002,73.353,72.400002,18705700,71.321419
2017-08-08,73.18,74.236,72.835,72.790001,22044600,71.705597
2017-08-09,73.343,73.607,73.14,72.470001,22213400,71.390366
2017-08-10,72.987,73.282,72.429,71.410004,24734500,70.346161
2017-08-11,72.693,73.799,72.358,72.5,21443700,71.419914
2017-08-14,74.165,74.835,74.053,73.589996,20067300,72.493675
2017-08-15,74.307,74.307,73.752,73.220001,19181400,72.513489
2017-08-16,74.055,74.822,73.883,73.650002,18150400,72.939346
2017-08-17,74.297,74.59,73.105,72.400002,22977500,71.701401
2017-08-18,72.974,73.55,72.631,72.489998,18761500,71.790527
2017-08-21,73.176,73.186,72.399,72.150002,17734800,71.453812
2017-08-22,73.055,73.954,73.055,73.160004,14343700,72.454071
2017-08-23,73.671,73.863,73.237,72.720001,13766500,72.018318
2017-08-24,73.449,73.57,72.772,72.690002,17098300,71.988602
2017-08-25,73.57,74.065,73.186,72.82,12794300,72.117348
2017-08-28,73.772,73.802,73.257,72.830002,14569700,72.127258
2017-08-29,72.954,73.873,72.752,73.050003,11478400,72.345139
2017-08-30,73.721,74.933,73.54,74.010002,16897800,73.295868
2017-08-31,74.751,75.69,74.519,74.769997,27652800,74.048531
2017-09-01,75.438,75.468,74.357,73.940002,21736200,73.226547
2017-09-05,74.055,74.61,73.691,73.610001,21556000,72.899727
2017-09-06,74.458,74.761,74.065,73.400002,16535800,72.69175
2017-09-07,74.398,75.327,74.317,74.339996,17471200,73.622681
2017-09-08,75.054,75.165,74.559,73.980003,14703800,73.266159
2017-09-11,75.034,75.67,75.034,74.760002,17910400,74.038635
2017-09-12,75.488,75.973,75.095,74.68,14394900,73.959404
2017-09-13,75.66,75.963,75.276,75.209999,13380800,74.484291
2017-09-14,75.731,76.226,75.246,74.769997,15733900,74.048531
2017-09-15,75.559,76.125,74.792,75.309998,38578400,74.583321
2017-09-18,75.963,76.71,75.771,75.160004,23307000,74.434776
2017-09-19,75.943,76.448,75.741,75.440002,16093300,74.712067
2017-09-20,76.084,76.286,75.034,74.940002,21587900,74.216896
2017-09-21,75.842,75.973,74.832,74.209999,19186100,73.493935
2017-09-22,74.711,75.236,74.57,74.410004,14111400,73.692009
2017-09-25,74.812,74.973,73.63,73.260002,24149200,72.553108
2017-09-26,74.388,74.529,73.701,73.260002,18019600,72.553108
2017-09-27,74.267,74.893,73.883,73.849998,19565100,73.137413
2017-09-28,74.257,74.691,74.024,73.870003,10883800,73.157219
2017-09-29,74.66,75.266,74.6,74.489998,17079100,73.771233
2017-10-02,75.438,75.741,75.024,74.610001,15304800,73.890076
2017-10-03,75.398,75.61,74.913,74.260002,12190400,73.543457
2017-10-04,74.812,75.448,74.428,74.690002,13317700,73.969307
2017-10-05,75.953,76.862,75.69,75.970001,21195300,75.236954
2017-10-06,76.407,76.771,76.276,76,13959800,75.266663
2017-10-09,76.71,77.296,76.599,76.290001,11386500,75.553864
2017-10-10,77.074,77.377,76.882,76.290001,13944500,75.553864
2017-10-11,77.104,77.205,76.69,76.419998,15388900,75.68261
2017-10-12,77.235,78.043,77.114,77.120003,16876500,76.375862
2017-10-13,78.346,78.629,78.043,77.489998,15335700,76.742279
2017-10-16,78.174,78.568,78.104,77.650002,12380100,76.900749
2017-10-17,78.225,78.376,78.003,77.589996,16824000,76.841316
2017-10-18,78.427,78.609,78.124,77.610001,13300700,76.86113
2017-10-19,78.326,78.689,78.104,77.910004,15092800,77.158234
2017-10-20,79.083,79.739,78.982,78.809998,22866400,78.049545
2017-10-23,79.76,80.113,79.527,78.830002,20627200,78.069359
2017-10-24,79.669,79.972,79.224,78.860001,17517200,78.099068
2017-10-25,79.346,79.871,78.77,78.629997,20410800,77.871284
2017-10-26,79.972,80.194,79.517,78.760002,32120700,78.000038
2017-10-27,85.192,87.04,84.425,83.809998,71066700,83.001305
2017-10-30,84.515,85.152,83.92,83.889999,31756700,83.080536
2017-10-31,85.182,85.182,83.92,83.18,27086600,82.377388
2017-11-01,84.495,84.576,83.688,83.18,22307400,82.377388
2017-11-02,84.162,85.283,83.93,84.050003,23992900,83.238991
2017-11-03,84.899,85.364,84.213,84.139999,17633500,83.328117
2017-11-06,85.02,85.525,84.899,84.470001,19860900,83.654938
2017-11-07,85.596,85.727,84.748,84.269997,17939700,83.456863
2017-11-08,84.96,85.434,84.647,84.559998,18034200,83.744064
2017-11-09,84.929,85.091,83.708,84.089996,21178400,83.278603
2017-11-10,84.606,84.919,84.041,83.870003,19397800,83.06073
2017-11-13,84.475,84.758,84.273,83.93,14196900,83.12014
2017-11-14,84.314,84.919,83.788,84.050003,18801300,83.238991
2017-11-15,83.862,84.083,83.078,82.980003,19383100,82.592033
2017-11-16,83.49,83.812,83.33,83.199997,20962800,82.810997
2017-11-17,83.51,83.51,82.626,82.400002,22079000,82.01474
2017-11-20,82.787,82.978,82.636,82.529999,16315000,82.144127
2017-11-21,83.129,84.234,83.129,83.720001,21237500,83.328568
2017-11-22,84.224,84.294,83.43,83.110001,20553100,82.72142
2017-11-24,83.4,83.822,83.169,83.260002,7425600,82.87072
2017-11-27,83.701,84.374,83.691,83.870003,18265200,83.477867
2017-11-28,84.465,85.46,84.415,84.879997,21926000,84.483139
2017-11-29,85.108,85.319,83.571,83.339996,27381100,82.95034
2017-11-30,83.902,84.917,83.731,84.169998,33054600,83.776459
2017-12-01,83.993,85.208,83.611,84.260002,29532100,83.866043
2017-12-04,84.817,84.827,81.079,81.080002,39094900,80.700912
2017-12-05,81.722,83.068,81.36,81.589996,26152300,81.208519
2017-12-06,81.933,83.531,81.813,82.779999,26162100,82.39296
2017-12-07,82.928,83.189,82.385,82.489998,23184500,82.104317
2017-12-08,84.023,84.977,83.721,84.160004,24489100,83.76651
2017-12-11,84.686,85.771,84.515,85.230003,22857900,84.831512
2017-12-12,85.711,86.454,85.48,85.580002,23924100,85.179871
2017-12-13,86.143,86.404,85.57,85.349998,22062700,84.950943
2017-12-14,85.831,86.273,84.927,84.690002,19306000,84.294037
2017-12-15,85.661,87.499,85.279,86.849998,53936700,86.443932
2017-12-18,87.529,87.911,86.635,86.379997,22283800,85.976128
2017-12-19,86.756,86.756,85.671,85.830002,23524800,85.428703
2017-12-20,86.605,86.705,85.108,85.519997,23674900,85.120148
2017-12-21,86.454,86.504,85.801,85.5,17990700,85.100243
2017-12-22,85.801,86.032,85.319,85.510002,14145800,85.110199
2017-12-26,85.711,85.932,85.429,85.400002,9891200,85.00071
2017-12-27,86.052,86.384,85.62,85.709999,14678000,85.309265
2017-12-28,86.304,86.334,85.952,85.720001,10594300,85.319214
2017-12-29,86.032,86.454,85.902,85.540001,18717400,85.14006
2018-01-02,86.535,86.715,85.902,85.949997,22483800,85.548134
2018-01-03,86.464,86.916,86.374,86.349998,26061400,85.946266
2018-01-04,86.997,88.072,86.977,87.110001,21912000,86.702721
2018-01-05,88.072,88.825,87.841,88.190002,23407100,87.777672
2018-01-08,88.614,88.996,88.011,88.279999,22113000,87.867249
2018-01-09,89.066,89.147,88.273,88.220001,19484300,87.807526
2018-01-10,88.273,88.604,87.821,87.82,18652200,87.409393
2018-01-11,88.544,88.544,87.65,88.080002,17808900,87.668182
2018-01-12,89.087,90.202,88.865,89.599998,24271500,89.181076
2018-01-16,90.523,91.216,88.423,88.349998,36599700,87.93692
2018-01-17,89.498,90.704,89.167,90.139999,25621200,89.718552
2018-01-18,90.222,91.096,90.081,90.099998,24159700,89.678734
2018-01-19,90.563,91.036,90.081,90,36875000,89.579201
2018-01-22,90.423,92.05,90.162,91.610001,23601600,91.181679
2018-01-23,92.332,92.734,91.97,91.900002,23412800,91.470322
2018-01-24,92.985,93.869,92.01,91.82,33277500,91.390694
2018-01-25,92.904,93.678,92.362,92.330002,26383200,91.898315
2018-01-26,93.557,94.502,93.015,94.059998,29172200,93.620216
2018-01-29,95.587,95.898,94.16,93.919998,31569900,93.480873
2018-01-30,93.738,94.1,92.533,92.739998,38635100,92.306389
2018-01-31,94.19,95.848,93.949,95.010002,48756300,94.565781
2018-02-01,95.235,96.521,94.02,94.260002,47227900,93.81929
2018-02-02,94.08,94.411,91.93,91.779999,47867800,91.350883
2018-02-05,90.985,93.678,88.413,88,51031500,87.588554
2018-02-06,87.298,91.91,85.65,91.330002,67998600,90.902985
2018-02-07,90.915,92.201,89.619,89.610001,41107600,89.191025
2018-02-08,90.131,90.302,85.158,85.010002,55628700,84.612534
2018-02-09,86.705,89.348,84.224,88.18,63499100,87.767715
2018-02-12,89.157,90.202,88.343,89.129997,35720300,88.713272
2018-02-13,89.348,90.423,88.212,89.830002,26407700,89.410004
2018-02-14,88.51,90.99,88.41,90.809998,34960900,90.809998
2018-02-15,91.21,92.72,90.62,92.660004,27823900,92.660004
2018-02-16,92.45,93.5,91.8,92,30557400,92