Date,Open,High,Low,Close,Adj Close,Volume
1999-01-22,1.750000,1.953125,1.552083,1.640625,1.518424,67867200
1999-01-25,1.770833,1.833333,1.640625,1.812500,1.677496,12762000
1999-01-26,1.833333,1.869792,1.645833,1.671875,1.547346,8580000
1999-01-27,1.677083,1.718750,1.583333,1.666667,1.542525,6109200
1999-01-28,1.666667,1.677083,1.651042,1.661458,1.537705,5688000
1999-01-29,1.661458,1.666667,1.583333,1.583333,1.465399,6100800
1999-02-01,1.583333,1.625000,1.583333,1.614583,1.494321,3867600
1999-02-02,1.583333,1.625000,1.442708,1.489583,1.378632,6602400
1999-02-03,1.468750,1.541667,1.458333,1.520833,1.407555,1878000
1999-02-04,1.541667,1.645833,1.520833,1.604167,1.484681,4548000
1999-02-05,1.630208,1.666667,1.588542,1.651042,1.528064,3421200
1999-02-08,1.661458,1.666667,1.593750,1.593750,1.475040,3852000
1999-02-09,1.625000,1.635417,1.510417,1.531250,1.417195,2174400
1999-02-10,1.531250,1.572917,1.489583,1.515625,1.402734,3705600
1999-02-11,1.520833,1.708333,1.520833,1.645833,1.523244,3306000
1999-02-12,1.666667,1.750000,1.666667,1.739583,1.610011,2743200
1999-02-16,1.770833,1.843750,1.572917,1.750000,1.619651,5275200
1999-02-17,1.708333,1.729167,1.625000,1.656250,1.532884,1693200
1999-02-18,1.708333,1.729167,1.635417,1.682292,1.556986,1767600
1999-02-19,1.666667,1.770833,1.645833,1.739583,1.610011,1884000
1999-02-22,1.770833,1.791667,1.656250,1.750000,1.619651,5131200
1999-02-23,1.791667,1.869792,1.687500,1.833333,1.696778,3452400
1999-02-24,2.104167,2.187500,1.932292,1.979167,1.831748,15319200
1999-02-25,2.062500,2.125000,1.885417,1.916667,1.773904,3728400
1999-02-26,1.937500,2.000000,1.812500,1.828125,1.691957,4315200
1999-03-01,1.875000,1.916667,1.750000,1.838542,1.701598,2304000
1999-03-02,1.833333,1.843750,1.791667,1.822917,1.687137,1381200
1999-03-03,1.833333,1.833333,1.687500,1.697917,1.571447,1534800
1999-03-04,1.781250,1.791667,1.645833,1.661458,1.537705,1434000
1999-03-05,1.677083,1.760417,1.677083,1.755208,1.624472,1969200
1999-03-08,1.708333,1.833333,1.677083,1.781250,1.648574,1897200
1999-03-09,1.776042,1.864583,1.776042,1.838542,1.701598,3579600
1999-03-10,1.864583,1.864583,1.781250,1.807292,1.672675,5883600
1999-03-11,1.776042,1.807292,1.729167,1.729167,1.600370,1357200
1999-03-12,1.739583,1.739583,1.666667,1.697917,1.571447,2269200
1999-03-15,1.739583,1.791667,1.729167,1.770833,1.638933,2720400
1999-03-16,1.781250,1.802083,1.697917,1.713542,1.585909,1978800
1999-03-17,1.729167,1.760417,1.682292,1.723958,1.595549,1284000
1999-03-18,1.729167,1.770833,1.687500,1.744792,1.614831,1158000
1999-03-19,1.739583,1.802083,1.739583,1.750000,1.619651,2632800
1999-03-22,1.786458,1.791667,1.697917,1.697917,1.571447,916800
1999-03-23,1.708333,1.708333,1.562500,1.593750,1.475040,4099200
1999-03-24,1.583333,1.593750,1.520833,1.583333,1.465399,1521600
1999-03-25,1.578125,1.666667,1.572917,1.604167,1.484681,1008000
1999-03-26,1.625000,1.750000,1.625000,1.744792,1.614831,2206800
1999-03-29,1.796875,1.838542,1.765625,1.796875,1.663035,1648800
1999-03-30,1.802083,1.817708,1.635417,1.645833,1.523244,1737600
1999-03-31,1.697917,1.781250,1.619792,1.760417,1.629292,3840000
1999-04-01,1.760417,1.770833,1.677083,1.708333,1.581088,760800
1999-04-05,1.687500,1.729167,1.645833,1.656250,1.532884,2466000
1999-04-06,1.671875,1.677083,1.583333,1.614583,1.494321,1742400
1999-04-07,1.625000,1.760417,1.614583,1.750000,1.619651,2232000
1999-04-08,1.760417,1.833333,1.739583,1.781250,1.648574,3253200
1999-04-09,1.791667,1.791667,1.739583,1.750000,1.619651,1215600
1999-04-12,1.729167,1.729167,1.645833,1.677083,1.552166,832800
1999-04-13,1.708333,1.708333,1.583333,1.609375,1.489501,903600
1999-04-14,1.604167,1.640625,1.562500,1.562500,1.446117,1207200
1999-04-15,1.604167,1.604167,1.562500,1.604167,1.484681,896400
1999-04-16,1.593750,1.682292,1.593750,1.656250,1.532884,973200
1999-04-19,1.677083,1.677083,1.562500,1.583333,1.465399,782400
1999-04-20,1.583333,1.645833,1.536458,1.552083,1.436477,1692000
1999-04-21,1.552083,1.583333,1.541667,1.578125,1.460579,937200
1999-04-22,1.583333,1.583333,1.494792,1.510417,1.397913,5679600
1999-04-23,1.505208,1.510417,1.427083,1.437500,1.330428,3151200
1999-04-26,1.437500,1.458333,1.333333,1.364583,1.262943,3087600
1999-04-27,1.395833,1.520833,1.375000,1.510417,1.397913,5673600
1999-04-28,1.520833,1.520833,1.453125,1.500000,1.388273,3002400
1999-04-29,1.505208,1.510417,1.468750,1.500000,1.388273,1203600
1999-04-30,1.515625,1.583333,1.505208,1.520833,1.407555,2482800
1999-05-03,1.536458,1.536458,1.489583,1.531250,1.417195,846000
1999-05-04,1.531250,1.531250,1.416667,1.447917,1.340069,2401200
1999-05-05,1.458333,1.479167,1.375000,1.479167,1.368991,3614400
1999-05-06,1.468750,1.500000,1.406250,1.450517,1.342475,890400
1999-05-07,1.406250,1.468750,1.406250,1.458333,1.349710,625200
1999-05-10,1.447917,1.489583,1.447917,1.458333,1.349710,492000
1999-05-11,1.520833,1.583333,1.489583,1.536458,1.422016,4293600
1999-05-12,1.552083,1.588542,1.531250,1.583333,1.465399,4212000
1999-05-13,1.583333,1.625000,1.578125,1.583333,1.465399,1748400
1999-05-14,1.583333,1.583333,1.479167,1.500000,1.388273,711600
1999-05-17,1.479167,1.572917,1.473958,1.572917,1.455758,894000
1999-05-18,1.588542,1.666667,1.541667,1.645833,1.523244,3788400
1999-05-19,1.718750,1.781250,1.546875,1.572917,1.455758,11293200
1999-05-20,1.583333,1.583333,1.390625,1.447917,1.340069,4454400
1999-05-21,1.427083,1.427083,1.375000,1.416667,1.311146,7587600
1999-05-24,1.427083,1.458333,1.390625,1.411458,1.306326,4065600
1999-05-25,1.416667,1.437500,1.406250,1.421875,1.315967,3252000
1999-05-26,1.416667,1.489583,1.416667,1.416667,1.311146,2618400
1999-05-27,1.427083,1.427083,1.406250,1.406250,1.301506,2058000
1999-05-28,1.427083,1.427083,1.406250,1.421875,1.315967,2216400
1999-06-01,1.416667,1.427083,1.395833,1.427083,1.320787,2463600
1999-06-02,1.427083,1.427083,1.375000,1.375000,1.272583,3253200
1999-06-03,1.411458,1.421875,1.395833,1.411458,1.306326,1039200
1999-06-04,1.421875,1.427083,1.411458,1.421875,1.315967,1972800
1999-06-07,1.429683,1.458333,1.427083,1.437500,1.330428,3128400
1999-06-08,1.442708,1.500000,1.437500,1.473958,1.364171,3832800
1999-06-09,1.479167,1.531250,1.479167,1.500000,1.388273,2379600
1999-06-10,1.500000,1.510417,1.489583,1.505208,1.393093,902400
1999-06-11,1.505208,1.510417,1.421875,1.473958,1.364171,1525200
1999-06-14,1.476558,1.479167,1.406250,1.416667,1.311146,1291200
1999-06-15,1.416667,1.427083,1.395833,1.416667,1.311146,1232400
1999-06-16,1.437500,1.500000,1.416667,1.458333,1.349710,1610400
1999-06-17,1.447917,1.468750,1.416667,1.416667,1.311146,1873200
1999-06-18,1.427083,1.427083,1.364583,1.364583,1.262943,3968400
1999-06-21,1.406250,1.437500,1.368483,1.437500,1.330428,2086800
1999-06-22,1.437500,1.437500,1.380208,1.411458,1.306326,4826400
1999-06-23,1.395833,1.437500,1.380208,1.437500,1.330428,5272800
1999-06-24,1.447917,1.447917,1.395833,1.406250,1.301506,2880000
1999-06-25,1.395833,1.442708,1.395833,1.427083,1.320787,1838400
1999-06-28,1.473958,1.473958,1.416667,1.447917,1.340069,2728800
1999-06-29,1.468750,1.484375,1.447917,1.463542,1.354530,2317200
1999-06-30,1.510417,1.593750,1.479167,1.593750,1.475040,6730800
1999-07-01,1.593750,1.593750,1.427083,1.510417,1.397913,2224800
1999-07-02,1.531250,1.619792,1.500000,1.619792,1.499142,5622000
1999-07-06,1.635417,1.635417,1.604167,1.625000,1.503962,4952400
1999-07-07,1.635417,1.635417,1.593750,1.593750,1.475040,1578000
1999-07-08,1.604167,1.656250,1.552083,1.630208,1.508783,4651200
1999-07-09,1.625000,1.781250,1.625000,1.768225,1.636519,5293200
1999-07-12,1.875000,1.927083,1.802083,1.848958,1.711239,10026000
1999-07-13,1.869792,1.880208,1.770833,1.854167,1.716060,3471600
1999-07-14,1.854167,1.895833,1.770833,1.781250,1.648574,3448800
1999-07-15,1.796875,1.854167,1.791667,1.791667,1.658215,3426000
1999-07-16,1.822917,1.843750,1.791667,1.828125,1.691957,2596800
1999-07-19,1.833333,1.838542,1.770833,1.781250,1.648574,1090800
1999-07-20,1.781250,1.781250,1.687500,1.750000,1.619651,4468800
1999-07-21,1.729167,1.729167,1.645833,1.697917,1.571447,2802000
1999-07-22,1.687500,1.687500,1.604167,1.619792,1.499142,5331600
1999-07-23,1.614583,1.666667,1.614583,1.619792,1.499142,2006400
1999-07-26,1.661458,1.661458,1.625000,1.625000,1.503962,1513200
1999-07-27,1.625000,1.635417,1.604167,1.630208,1.508783,2464800
1999-07-28,1.625000,1.677083,1.619792,1.656250,1.532884,6105600
1999-07-29,1.625000,1.677083,1.614583,1.671875,1.547346,9720000
1999-07-30,1.671875,1.718750,1.666667,1.677083,1.552166,11307600
1999-08-02,1.677083,1.697917,1.666667,1.692708,1.566627,7833600
1999-08-03,1.692708,1.692708,1.635417,1.651042,1.528064,6380400
1999-08-04,1.661458,1.666667,1.645833,1.651042,1.528064,2248800
1999-08-05,1.651042,1.677083,1.625000,1.677083,1.552166,6014400
1999-08-06,1.671875,1.682292,1.666667,1.677083,1.552166,4599600
1999-08-09,1.682292,1.697917,1.666667,1.677083,1.552166,776400
1999-08-10,1.687500,1.781250,1.677083,1.708333,1.581088,5301600
1999-08-11,1.739583,1.843750,1.718750,1.822917,1.687137,4942800
1999-08-12,1.833333,1.958333,1.822917,1.911458,1.769083,5990400
1999-08-13,1.895833,1.932292,1.875000,1.890625,1.749802,2116800
1999-08-16,1.906250,1.906250,1.755208,1.817708,1.682317,5586000
1999-08-17,1.822917,1.854167,1.776042,1.822917,1.687137,4838400
1999-08-18,1.802083,1.885417,1.765625,1.864583,1.725700,6997200
1999-08-19,1.994792,2.364583,1.927083,2.260417,2.092050,49174800
1999-08-20,2.265625,2.281250,2.156250,2.239583,2.072768,8827200
1999-08-23,2.208333,2.208333,2.031250,2.104167,1.947438,12699600
1999-08-24,2.072917,2.114583,1.968750,2.093750,1.937797,9951600
1999-08-25,2.098958,2.119792,2.000000,2.083333,1.928156,8758800
1999-08-26,2.083333,2.114583,2.020833,2.052083,1.899234,6884400
1999-08-27,2.093750,2.250000,2.083333,2.166667,2.005283,13809600
1999-08-30,2.203125,2.244792,2.067708,2.158850,1.998048,3966000
1999-08-31,2.166667,2.354167,2.125000,2.343750,2.169176,19671600
1999-09-01,2.343750,2.343750,2.197917,2.234375,2.067948,14133600
1999-09-02,2.161458,2.218750,2.114583,2.208333,2.043846,8527200
1999-09-03,2.250000,2.281250,2.208333,2.223958,2.058307,6471600
1999-09-07,2.260417,2.260417,2.203125,2.213542,2.048666,3110400
1999-09-08,2.218750,2.234375,2.208333,2.208333,2.043846,4251600
1999-09-09,2.229167,2.244792,2.135417,2.177083,2.014924,5236800
1999-09-10,2.213542,2.239583,2.197917,2.208333,2.043846,4185600
1999-09-13,2.218750,2.218750,2.114583,2.135417,1.976361,4360800
1999-09-14,2.135417,2.135417,2.062500,2.072917,1.918516,6259200
1999-09-15,2.046875,2.114583,2.031250,2.088542,1.932977,5318400
1999-09-16,2.062500,2.083333,2.010417,2.036458,1.884773,3952800
1999-09-17,2.023433,2.041667,1.958333,2.031250,1.879953,4291200
1999-09-20,1.994792,2.020833,1.958333,1.958333,1.812467,5727600
1999-09-21,1.916667,1.927083,1.744792,1.770833,1.638933,18433200
1999-09-22,1.770833,1.822917,1.666667,1.812500,1.677496,9399600
1999-09-23,1.817708,1.822917,1.645833,1.661458,1.537705,9489600
1999-09-24,1.666667,1.708333,1.395833,1.510417,1.397913,17122800
1999-09-27,1.609375,1.635417,1.510417,1.604167,1.484681,10800000
1999-09-28,1.606767,1.770833,1.604167,1.750000,1.619651,10329600
1999-09-29,1.786458,1.854167,1.583333,1.609375,1.489501,14851200
1999-09-30,1.666667,1.718750,1.583333,1.604167,1.484681,8563200
1999-10-01,1.578125,1.635417,1.510417,1.593750,1.475040,8694000
1999-10-04,1.645833,1.651042,1.604167,1.625000,1.503962,4440000
1999-10-05,1.625000,1.791667,1.625000,1.781250,1.648574,11952000
1999-10-06,1.786458,2.083333,1.770833,1.994792,1.846210,37718400
1999-10-07,2.078125,2.078125,1.854167,1.864583,1.725700,12182400
1999-10-08,1.864583,2.015625,1.791667,1.958333,1.812467,9973200
1999-10-11,1.973958,1.979167,1.854167,1.906250,1.764263,13611600
1999-10-12,1.916667,1.937500,1.875000,1.880208,1.740161,8074800
1999-10-13,1.859375,1.859375,1.791667,1.828125,1.691957,7009200
1999-10-14,1.833333,1.833333,1.770833,1.791667,1.658215,4808400
1999-10-15,1.703125,1.791667,1.697917,1.781250,1.648574,5268000
1999-10-18,1.786458,1.786458,1.677083,1.687500,1.561807,5379600
1999-10-19,1.739583,1.739583,1.588542,1.619792,1.499142,7723200
1999-10-20,1.645833,1.697917,1.619792,1.677083,1.552166,8718000
1999-10-21,1.671875,1.755208,1.625000,1.755208,1.624472,9553200
1999-10-22,1.750000,1.848958,1.750000,1.796875,1.663035,7168800
1999-10-25,1.786458,1.812500,1.708333,1.708333,1.581088,5346000
1999-10-26,1.781250,1.937500,1.770833,1.875000,1.735341,12031200
1999-10-27,1.885417,1.895833,1.760417,1.791667,1.658215,5353200
1999-10-28,1.802083,1.833333,1.697917,1.708333,1.581088,5569200
1999-10-29,1.729167,1.875000,1.718750,1.843750,1.706419,8263200
1999-11-01,1.812500,2.031250,1.812500,1.958333,1.812467,19563600
1999-11-02,1.994792,2.093750,1.979167,2.083333,1.928156,20937600
1999-11-03,2.166667,2.343750,2.151042,2.286458,2.116152,50292000
1999-11-04,2.312500,2.494792,2.312500,2.432292,2.251123,31508400
1999-11-05,2.500000,2.520833,2.239583,2.354167,2.178817,15409200
1999-11-08,2.281250,2.489583,2.208333,2.421875,2.241482,11750400
1999-11-09,2.416667,2.427083,2.291667,2.385417,2.207740,6808800
1999-11-10,2.393225,2.395833,2.317708,2.364583,2.188458,3601200
1999-11-11,2.364583,2.656250,2.312500,2.531250,2.342711,14067600
1999-11-12,2.640625,2.666667,2.489583,2.666667,2.468041,12537600
1999-11-15,2.684892,2.765625,2.572917,2.614583,2.419837,9055200
1999-11-16,2.677083,2.916667,2.666667,2.864583,2.651215,18094800
1999-11-17,2.916667,3.125000,2.875000,2.973958,2.752443,19659600
1999-11-18,3.036458,3.062500,2.958333,2.984375,2.762084,5899200
1999-11-19,3.343750,3.697917,3.333333,3.572917,3.306788,54129600
1999-11-22,3.664058,3.666667,3.354167,3.567708,3.301968,13504800
1999-11-23,3.203125,3.348958,3.166667,3.312500,3.065768,13831200
1999-11-24,3.296875,3.333333,2.963542,3.208333,2.969361,10171200
1999-11-26,3.177083,3.208333,3.083333,3.187500,2.950080,1794000
1999-11-29,3.177083,3.218750,3.000000,3.072917,2.844031,7465200
1999-11-30,3.083333,3.135417,2.885417,2.885417,2.670497,7867200
1999-12-01,2.885417,3.072917,2.885417,3.031250,2.805467,5588400
1999-12-02,3.041667,3.296875,3.041667,3.255208,3.012744,7747200
1999-12-03,3.286458,3.343750,3.135417,3.177083,2.940439,8569200
1999-12-06,3.187500,3.281250,3.187500,3.265625,3.022386,4465200
1999-12-07,3.291667,3.296875,3.031250,3.156250,2.921157,4659600
1999-12-08,3.145833,3.328125,3.135417,3.296875,3.051308,5042400
1999-12-09,3.291667,3.375000,3.083333,3.197917,2.959720,5373600
1999-12-10,3.255208,3.270833,3.104167,3.161458,2.925978,2457600
1999-12-13,3.125000,3.234375,3.083333,3.151042,2.916337,4596000
1999-12-14,3.156250,3.234375,3.067708,3.098958,2.868133,6847200
1999-12-15,3.078125,3.093750,2.927083,3.000000,2.776546,5149200
1999-12-16,3.015625,3.062500,2.968750,2.979167,2.757264,3314400
1999-12-17,3.062500,3.182292,3.046875,3.135417,2.901876,6552000
1999-12-20,3.140625,3.457025,3.031250,3.395833,3.142895,10060800
1999-12-21,3.395833,3.546875,3.270833,3.541667,3.277866,9709200
1999-12-22,3.552083,3.666667,3.416667,3.625000,3.354993,6279600
1999-12-23,3.630208,3.875000,3.614583,3.864583,3.576730,7005600
1999-12-27,3.947917,3.953125,3.677083,3.718750,3.441760,5060400
1999-12-28,3.718750,3.854167,3.697917,3.708333,3.432119,4479600
1999-12-29,3.700517,3.875000,3.697917,3.833333,3.547807,3303600
1999-12-30,3.833333,3.890625,3.770833,3.864583,3.576730,3494400
1999-12-31,3.856767,3.916667,3.843750,3.911458,3.620114,3183600
2000-01-03,3.937500,3.968750,3.677083,3.901042,3.610473,7522800
2000-01-04,3.833333,3.843750,3.604167,3.796875,3.514066,7512000
2000-01-05,3.687500,3.750000,3.619792,3.671875,3.398376,4708800
2000-01-06,3.671875,3.671875,3.291667,3.432292,3.176638,3012000
2000-01-07,3.416667,3.526042,3.364583,3.489583,3.229662,1779600
2000-01-10,3.500000,3.750000,3.437500,3.604167,3.335711,5996400
2000-01-11,3.583333,3.625000,3.458333,3.458333,3.200740,3703200
2000-01-12,3.458333,3.463542,3.322917,3.369792,3.118793,3088800
2000-01-13,3.364583,3.541667,3.322917,3.510417,3.248944,3304800
2000-01-14,3.562500,3.807292,3.552083,3.661458,3.388735,15114000
2000-01-18,3.708333,3.833333,3.541667,3.817708,3.533347,6541200
2000-01-19,3.833333,3.833333,3.750000,3.781250,3.499604,4117200
2000-01-20,3.812500,4.020833,3.739583,3.770833,3.489963,4489200
2000-01-21,3.760417,3.776042,3.635417,3.729167,3.451401,13606800
2000-01-24,3.848958,3.848958,3.541667,3.562500,3.297148,6423600
2000-01-25,3.578125,3.614583,3.416667,3.531250,3.268226,5928000
2000-01-26,3.531250,3.625000,3.322917,3.385417,3.133255,5811600
2000-01-27,3.411458,3.411458,3.083333,3.208333,2.969361,11455200
2000-01-28,3.166667,3.187500,2.989583,3.114583,2.882594,4861200
2000-01-31,3.130208,3.197917,2.916667,3.088542,2.858492,4560000
2000-02-01,3.093750,3.187500,2.979167,3.161458,2.925978,2324400
2000-02-02,3.177083,3.312500,3.161458,3.250000,3.007924,3726000
2000-02-03,3.354167,3.421875,3.281250,3.302083,3.056128,2706000
2000-02-04,3.406250,3.406250,3.312500,3.380208,3.128434,3092400
2000-02-07,3.395833,3.395833,3.166667,3.171875,2.935618,5437200
2000-02-08,3.250000,3.437500,3.166667,3.322917,3.075409,11720400
2000-02-09,3.447917,3.505208,3.401042,3.406250,3.152536,14726400
2000-02-10,3.614583,4.166667,3.614583,4.104167,3.798469,24252000
2000-02-11,4.307292,4.312500,3.864583,4.166667,3.856313,10594800
2000-02-14,4.177083,4.833333,4.135417,4.833333,4.473323,16252800
2000-02-15,4.843750,4.848958,4.447917,4.645833,4.299788,11262000
2000-02-16,4.697917,5.020833,4.645833,4.859375,4.497425,25489200
2000-02-17,4.854167,5.062500,4.781250,5.031250,4.656496,13394400
2000-02-18,4.958333,5.687500,4.921875,5.614583,5.196381,24021600
2000-02-22,5.437500,5.510417,5.250000,5.458333,5.051770,13562400
2000-02-23,5.395833,5.546875,5.328125,5.489583,5.080692,12784800
2000-02-24,5.520833,5.557292,5.208333,5.437500,5.032489,6108000
2000-02-25,5.442708,5.442708,4.875000,5.098958,4.719164,6968400
2000-02-28,5.072917,5.125000,4.979167,5.062500,4.685421,12946800
2000-02-29,5.031250,5.395833,5.031250,5.333333,4.936082,7651200
2000-03-01,5.333333,5.333333,5.093750,5.177083,4.791470,9589200
2000-03-02,5.218750,5.218750,4.812500,4.828125,4.468503,4776000
2000-03-03,4.833333,4.958333,4.791667,4.906250,4.540808,6842400
2000-03-06,4.937500,5.312500,4.833333,4.875000,4.511886,10802400
2000-03-07,6.250000,7.270833,5.979167,6.942708,6.425582,48805200
2000-03-08,6.938800,7.062500,6.437500,7.000000,6.478606,16718400
2000-03-09,7.083333,9.000000,7.062500,8.358067,7.735517,23823600
2000-03-10,8.791667,12.083333,8.729167,9.833333,9.100898,54030000
2000-03-13,8.916667,12.500000,8.833333,12.437500,11.511096,60379200
2000-03-14,12.369792,12.369792,9.000000,9.177083,8.493527,39194400
2000-03-15,9.834633,10.088542,8.500000,8.802083,8.146460,24890400
2000-03-16,9.083333,9.395833,7.718750,7.847650,7.263118,18759600
2000-03-17,7.666667,8.916667,7.665359,8.322917,7.702986,13940400
2000-03-20,8.651042,8.927083,8.052083,8.317708,7.698164,9132000
2000-03-21,8.333333,8.406250,7.250000,7.906250,7.317354,13416000
2000-03-22,7.968750,8.208333,7.833333,7.963542,7.370378,5764800
2000-03-23,7.890625,8.541667,7.875000,8.104167,7.500529,7735200
2000-03-24,8.052083,8.416667,7.500000,7.765625,7.187204,5790000
2000-03-27,7.750000,8.000000,7.187500,7.255208,6.714807,9723600
2000-03-28,7.005208,7.083333,6.583333,6.713542,6.213484,9832800
2000-03-29,6.739583,6.895833,6.000000,6.270833,5.803751,11736000
2000-03-30,6.083333,6.812500,5.875000,6.234375,5.770008,9048000
2000-03-31,6.660150,7.322917,6.541667,7.040359,6.515959,24074400
2000-04-03,6.976558,7.000000,6.307292,6.489583,6.006207,8248800
2000-04-04,6.833333,6.947917,4.750000,6.250000,5.784469,12844800
2000-04-05,6.312500,8.125000,5.989583,7.640625,7.071514,15990000
2000-04-06,7.994792,8.401042,7.614583,7.994792,7.399301,10114800
2000-04-07,8.395833,8.750000,8.041667,8.546875,7.910261,7964400
2000-04-10,8.692708,9.197917,7.630208,7.791667,7.211305,9882000
2000-04-11,7.248692,7.916667,6.666667,7.328125,6.782290,11439600
2000-04-12,7.338542,7.500000,6.541667,6.567708,6.078513,7836000
2000-04-13,6.619792,6.854167,6.177083,6.286458,5.818213,7832400
2000-04-14,5.885417,6.338542,5.458333,5.733067,5.306039,10548000
2000-04-17,5.250000,6.250000,5.250000,6.026042,5.577194,7352400
2000-04-18,6.632808,7.479167,6.437500,7.093750,6.565373,11937600
2000-04-19,7.317708,7.416667,6.666667,6.755208,6.252047,6958800
2000-04-20,6.937500,7.067708,6.625000,6.718750,6.218304,3848400
2000-04-24,6.333333,6.614583,6.052083,6.385417,5.909800,5149200
2000-04-25,6.671875,7.291667,6.656250,7.083333,6.555732,6242400
2000-04-26,7.578125,7.750000,7.000000,7.010417,6.488246,6352800
2000-04-27,6.541667,7.656250,6.505208,7.583333,7.018491,7024800
2000-04-28,7.703125,8.000000,7.427083,7.427083,6.873878,4476000
2000-05-01,7.708333,7.875000,7.484375,7.666667,7.095615,2985600
2000-05-02,7.666667,8.114583,7.156250,7.369792,6.820854,5850000
2000-05-03,7.322917,7.562500,6.666667,7.250000,6.709986,8229600
2000-05-04,7.234375,7.645833,7.171875,7.338542,6.791931,6030000
2000-05-05,7.307292,7.854167,7.208333,7.677083,7.105257,4264800
2000-05-08,7.479167,7.750000,7.385417,7.395833,6.844956,4628400
2000-05-09,7.520833,7.583333,7.083333,7.291667,6.748549,4420800
2000-05-10,7.218750,7.223958,6.510417,6.572917,6.083333,6852000
2000-05-11,6.666667,6.973958,6.578125,6.854167,6.343636,6147600
2000-05-12,7.041667,7.416667,6.645833,6.645833,6.150819,4695600
2000-05-15,6.614583,7.218750,6.291667,7.104167,6.575014,7052400
2000-05-16,7.416667,8.057292,7.333333,7.833333,7.249868,9160800
2000-05-17,8.250000,9.552083,8.244792,9.208333,8.522453,32265600
2000-05-18,9.260417,9.411458,8.526042,8.583333,7.944006,12747600
2000-05-19,8.333333,8.791667,8.270833,8.510417,7.876523,13029600
2000-05-22,8.416667,9.062500,7.671875,9.062500,8.387482,12928800
2000-05-23,8.833333,9.828125,8.687500,8.989583,8.319996,19464000
2000-05-24,8.979167,9.125000,7.687500,8.875000,8.213944,18490800
2000-05-25,9.005208,9.541667,8.640625,8.750000,8.098257,14229600
2000-05-26,8.794267,9.036458,8.250000,8.794267,8.139227,4586400
2000-05-30,9.031250,9.385417,8.989583,9.156250,8.474247,7591200
2000-05-31,9.125000,9.666667,9.125000,9.510417,8.802034,11738400
2000-06-01,9.791667,9.880208,9.531250,9.776042,9.047874,10474800
2000-06-02,9.979167,11.083333,9.979167,10.963542,10.146925,14804400
2000-06-05,10.947917,11.750000,10.510417,11.199217,10.365046,12297600
2000-06-06,11.239583,11.656250,10.583333,10.640625,9.848060,9397200
2000-06-07,10.562500,10.651042,10.010417,10.166667,9.409404,8308800
2000-06-08,10.427083,10.437500,9.833333,10.244792,9.481709,11517600
2000-06-09,10.437500,11.000000,10.281250,10.536458,9.751653,11682000
2000-06-12,10.583333,10.671875,10.020833,10.255208,9.491349,9500400
2000-06-13,9.968750,10.583333,9.916667,10.578125,9.790216,11196000
2000-06-14,10.776042,10.833333,10.428383,10.567708,9.780574,6877200
2000-06-15,10.536458,10.843750,9.968750,10.843750,10.036056,8464800
2000-06-16,10.804684,12.500000,10.802083,12.479167,11.549659,24696000
2000-06-19,12.447917,14.270833,12.135417,13.260417,12.272716,26304000
2000-06-20,13.489583,13.645833,12.916667,13.083333,12.108825,15256800
2000-06-21,12.880208,14.666667,12.880208,14.411458,13.338022,15372000
2000-06-22,14.348958,14.645833,13.489583,13.625000,12.610145,15358800
2000-06-23,13.260417,13.427083,12.333333,12.338542,11.419507,15184800
2000-06-26,12.583333,13.906250,12.385417,13.828125,12.798139,15457200
2000-06-27,13.708333,13.937500,11.510417,11.875000,10.990492,15115200
2000-06-28,12.125000,12.583333,11.083333,11.416667,10.566298,14665200
2000-06-29,11.218750,11.218750,9.583333,9.770833,9.043055,29622000
2000-06-30,10.229167,10.770833,9.729167,10.593750,9.804674,30229800
2000-07-03,10.666667,11.000000,10.083333,10.187500,9.428687,5817000
2000-07-05,10.145833,10.166667,8.791667,9.093750,8.416405,19448400
2000-07-06,9.104167,9.979167,8.885417,9.645833,8.927365,15098400
2000-07-07,10.000000,10.166667,9.500000,9.697917,8.975570,8664000
2000-07-10,9.531250,10.437500,9.437500,10.197917,9.438328,8781600
2000-07-11,10.062500,11.541667,9.947917,11.020833,10.199949,18882600
2000-07-12,11.479167,11.906250,11.114583,11.333333,10.489170,9703800
2000-07-13,11.572917,12.458333,11.552083,12.395833,11.472531,11468400
2000-07-14,12.645833,12.885417,12.000000,12.302083,11.385764,7005000
2000-07-17,12.489583,12.500000,12.125000,12.166667,11.260436,2638800
2000-07-18,11.500000,12.500000,11.500000,11.927083,11.038693,4591800
2000-07-19,11.500000,11.583333,10.927083,11.166667,10.334916,4737600
2000-07-20,11.156250,11.750000,11.125000,11.468750,10.614503,3574800
2000-07-21,11.500000,11.833333,11.333333,11.614583,10.749472,6298200
2000-07-24,11.625000,11.708333,10.166667,10.625000,9.833597,7027800
2000-07-25,10.791667,10.875000,10.208333,10.229167,9.467249,8382600
2000-07-26,10.229167,10.229167,9.187500,9.468750,8.763471,9501600
2000-07-27,9.166667,9.291667,8.666667,8.791667,8.136823,8289000
2000-07-28,8.833333,9.656250,8.333333,9.000000,8.329637,12816600
2000-07-31,9.500000,10.020833,9.000000,10.000000,9.255151,9280800
2000-08-01,10.000000,10.083333,9.729167,9.802083,9.071979,8765400
2000-08-02,9.666667,10.161450,9.510417,10.000000,9.255151,8635800
2000-08-03,9.000000,10.666667,9.000000,10.437500,9.660064,9216600
2000-08-04,10.687500,10.833333,10.458333,10.625000,9.833597,4869600
2000-08-07,10.697917,11.552083,10.656250,11.458333,10.604859,6173400
2000-08-08,11.208333,11.833333,11.166667,11.208333,10.373482,3202800
2000-08-09,11.354167,11.427083,10.718750,10.875000,10.064978,3406200
2000-08-10,10.625000,11.250000,10.416667,11.000000,10.180667,3910800
2000-08-11,11.020833,11.104167,10.229167,10.739583,9.939647,3298200
2000-08-14,10.875000,10.979167,10.500000,10.843750,10.036056,2714400
2000-08-15,10.895833,12.083333,10.864583,11.867184,10.983258,11083200
2000-08-16,12.510417,12.510417,11.802083,12.166667,11.260436,6655800
2000-08-17,12.000000,12.458333,11.958333,12.395833,11.472531,3245400
2000-08-18,12.343750,12.979167,12.322917,12.833333,11.877445,5118000
2000-08-21,13.302083,13.531250,13.000000,13.031250,12.060618,11611800
2000-08-22,12.354167,12.625000,11.687500,11.802083,10.923006,16471800
2000-08-23,11.614583,12.510417,11.375000,12.489583,11.559299,8820000
2000-08-24,12.416667,12.947917,12.187500,12.822917,11.867805,8315400
2000-08-25,12.687500,12.958333,12.437500,12.500000,11.568938,3826200
2000-08-28,12.562500,13.166667,12.416667,13.000000,12.031697,4731600
2000-08-29,13.052083,13.083333,12.833333,12.968750,12.002778,3734400
2000-08-30,12.822917,13.260417,12.687500,13.083333,12.108825,4452000
2000-08-31,13.281250,13.750000,13.020833,13.229167,12.243793,9722400
2000-09-01,13.500000,13.625000,13.104167,13.250000,12.263074,5103600
2000-09-05,13.562500,13.572917,13.177083,13.270833,12.282356,6153600
2000-09-06,13.322917,13.322917,12.250000,12.354167,11.433969,5753400
2000-09-07,12.541667,13.041667,12.020833,13.020833,12.050978,5994000
2000-09-08,12.875000,13.166667,12.208333,12.250000,11.337561,5566200
2000-09-11,12.093750,12.166667,11.291667,11.750000,10.874804,7147200
2000-09-12,11.760417,12.375000,11.500000,11.677083,10.807316,3149400
2000-09-13,11.645833,11.864583,11.395833,11.671866,10.802488,5999400
2000-09-14,11.729167,12.250000,11.416667,11.562500,10.701268,5408400
2000-09-15,11.500000,11.979167,11.416667,11.815100,10.935052,6064800
2000-09-18,11.843750,11.916667,11.000000,11.125000,10.296354,4087200
2000-09-19,10.614583,11.500000,10.500000,11.468750,10.614503,7527600
2000-09-20,11.156250,11.375000,10.916667,11.093750,10.267433,5689200
2000-09-21,11.177083,11.822917,11.166667,11.570300,10.708488,8670600
2000-09-22,10.427083,11.916667,10.416667,11.770833,10.894087,9681600
2000-09-25,12.135417,12.791667,12.041667,12.614583,11.674989,11689200
2000-09-26,12.750000,13.062500,12.166667,12.916667,11.954571,8433600
2000-09-27,12.812500,14.229167,12.812500,13.625000,12.610145,16903200
2000-09-28,13.500000,14.125000,13.166667,14.041667,12.995776,8345400
2000-09-29,13.645833,14.166667,13.416667,13.645833,12.629425,9346800
2000-10-02,13.833333,14.375000,12.979167,13.322917,12.330560,8514600
2000-10-03,13.395833,13.500000,12.500000,12.604167,11.665348,7506600
2000-10-04,12.270833,12.666667,12.104167,12.458333,11.530377,10489200
2000-10-05,12.552083,12.552083,11.906250,12.166667,11.260436,13126200
2000-10-06,12.197917,12.281250,11.239583,11.406250,10.556657,25679400
2000-10-09,11.114583,11.833333,10.333333,11.656250,10.788036,16631400
2000-10-10,11.166667,11.729167,10.666667,10.770833,9.968570,10398600
2000-10-11,10.114583,11.458333,9.708333,10.864583,10.055337,13394400
2000-10-12,11.104167,11.750000,10.333333,10.437500,9.660064,10040400
2000-10-13,10.510417,11.166667,10.398434,10.854167,10.045699,14474400
2000-10-16,10.854167,10.854167,10.354167,10.604167,9.814318,8480400
2000-10-17,10.562500,10.604167,9.718750,9.833333,9.100898,11581200
2000-10-18,9.197917,10.239583,8.760417,9.677083,8.956287,10423800
2000-10-19,10.302083,10.750000,10.145833,10.614583,9.823956,7372200
2000-10-20,10.364583,11.875000,10.291667,11.604167,10.739830,9684000
2000-10-23,11.697917,11.770833,10.979167,11.343750,10.498813,4552800
2000-10-24,11.291667,11.479167,10.937500,10.979167,10.161384,4849200
2000-10-25,10.677083,10.833333,9.947917,10.020833,9.274434,9637800
2000-10-26,10.083333,10.833333,9.375000,10.447917,9.669706,6644400
2000-10-27,10.458333,10.716133,9.833333,10.208333,9.447967,5274000
2000-10-30,10.041667,10.268217,9.479167,9.489583,8.782752,4803000
2000-10-31,9.864583,10.520833,9.562500,10.356767,9.585344,7481400
2000-11-01,10.104167,10.500000,9.750000,10.354167,9.582939,7613400
2000-11-02,10.718750,11.416667,10.541667,11.145833,10.315639,4822200
2000-11-03,11.000000,12.083333,10.916667,11.875000,10.990492,6715800
2000-11-06,12.156250,13.333333,12.083333,12.791667,11.838880,15876000
2000-11-07,12.583333,12.583333,11.500000,11.927083,11.038693,6456000
2000-11-08,12.062500,12.062500,11.395833,11.572917,10.710909,4677000
2000-11-09,10.875000,11.416667,9.854167,10.364583,9.592580,14113200
2000-11-10,10.718750,11.250000,9.541667,9.802083,9.071979,20131200
2000-11-13,9.312500,10.916667,9.000000,9.843750,9.110538,13251000
2000-11-14,10.500000,11.729167,10.416667,11.645833,10.778393,11768400
2000-11-15,11.437500,11.802083,10.968750,11.492184,10.636189,10596600
2000-11-16,11.166667,11.458333,10.666667,10.770833,9.968570,5888400
2000-11-17,10.854167,11.406250,10.208333,10.562500,9.775755,4469400
2000-11-20,10.171866,10.177083,9.635417,9.750000,9.023772,7468800
2000-11-21,10.166667,10.250000,9.062500,9.562500,8.850239,9562800
2000-11-22,9.166667,9.458333,8.666667,9.062500,8.387482,10243800
2000-11-24,9.166667,9.937500,9.166667,9.583333,8.869518,4126800
2000-11-27,10.270833,10.333333,8.877600,9.260417,8.570656,9096600
2000-11-28,9.401033,9.500000,8.364583,8.570300,7.931941,9558600
2000-11-29,8.697917,8.708333,7.395833,8.041667,7.442685,15910200
2000-11-30,7.354167,7.354167,6.062500,6.750000,6.247227,24540600
2000-12-01,7.166667,8.125000,7.125000,7.416667,6.864238,19602000
2000-12-04,7.463533,7.708333,6.958333,7.531250,6.970286,11856600
2000-12-05,8.062500,8.354167,7.312500,8.020833,7.423403,24930600
2000-12-06,7.864583,8.083333,6.833333,6.875000,6.362917,23773200
2000-12-07,6.541667,7.114583,6.187500,6.750000,6.247227,19629600
2000-12-08,7.447917,8.333333,6.752600,8.291667,7.674064,21334800
2000-12-11,8.020833,8.458333,7.812500,8.291667,7.674064,18940800
2000-12-12,8.083333,8.229167,7.791667,8.062500,7.461966,10237800
2000-12-13,8.031250,8.166667,7.291667,7.437500,6.883520,16876800
2000-12-14,7.385417,7.447917,6.750000,6.927083,6.411121,14225400
2000-12-15,6.489583,6.895833,6.208333,6.239583,5.774829,27360600
2000-12-18,6.500000,6.666667,6.354167,6.445300,5.965223,16471800
2000-12-19,6.541667,7.125000,5.833333,5.958333,5.514528,23655000
2000-12-20,5.656250,6.479167,5.020833,5.312500,4.916799,27634800
2000-12-21,5.239583,5.958333,4.583333,4.645833,4.299788,21131400
2000-12-22,5.020833,6.375000,5.020833,5.843750,5.408479,23727000
2000-12-26,5.916667,5.979167,5.229167,5.604167,5.186741,8595600
2000-12-27,5.541667,6.208333,5.312500,5.979167,5.533811,8486400
2000-12-28,5.739583,6.166667,5.645833,6.010417,5.562732,10480800
2000-12-29,6.000000,6.197917,5.333333,5.460933,5.054176,12379200
2001-01-02,5.500000,5.572917,4.968750,4.989583,4.617936,7270200
2001-01-03,4.833333,6.572917,4.708333,6.520833,6.035130,22759200
2001-01-04,6.406250,7.437500,6.229167,7.270833,6.729269,20386200
2001-01-05,7.208333,7.239583,6.041667,6.182283,5.721796,10819200
2001-01-08,6.010417,7.041667,6.010417,6.770833,6.266510,14344200
2001-01-09,6.864583,7.041667,6.531250,6.906250,6.391839,7572600
2001-01-10,6.552083,7.416667,6.395833,7.385417,6.835315,9823200
2001-01-11,7.208333,8.312500,7.083333,8.000000,7.404121,11191200
2001-01-12,8.135417,8.625000,7.750000,7.833333,7.249868,16725000
2001-01-16,7.875000,7.875000,7.093750,7.218750,6.681062,10374600
2001-01-17,7.770833,8.000000,7.447917,7.479167,6.922081,14814600
2001-01-18,7.479167,9.125000,7.312500,8.914050,8.250087,23704200
2001-01-19,9.166667,9.500000,8.541667,8.677083,8.030773,25467600
2001-01-22,8.416667,8.750000,8.093750,8.333333,7.712626,9442800
2001-01-23,8.229167,9.333333,8.187500,9.164050,8.481467,10840800
2001-01-24,9.156250,9.250000,8.593750,9.125000,8.445326,11293200
2001-01-25,8.812500,8.833333,8.020833,8.208333,7.596938,11000400
2001-01-26,7.750000,8.567700,7.692700,8.468750,7.837956,6481200
2001-01-29,8.208333,8.520833,7.916667,8.510417,7.876523,8854200
2001-01-30,8.645833,8.880200,8.479167,8.697917,8.050054,6093000
2001-01-31,8.708333,9.041667,8.416667,8.604167,7.963287,8958600
2001-02-01,8.604167,8.708333,8.229167,8.648434,8.004256,9296400
2001-02-02,8.656250,8.854167,7.750000,7.812500,7.230587,8013000
2001-02-05,7.802083,7.854167,7.343750,7.802083,7.220946,9189600
2001-02-06,7.656250,8.000000,7.638017,7.843750,7.259509,6261000
2001-02-07,7.791667,7.854167,7.062500,7.479167,6.922081,18009600
2001-02-08,7.520833,7.947917,7.406250,7.437500,6.883520,9607200
2001-02-09,7.375000,7.427083,7.114583,7.385417,6.835315,6490200
2001-02-12,7.302083,7.385417,6.833333,7.187500,6.652139,8858400
2001-02-13,7.322917,7.750000,7.239583,7.406250,6.854598,11693400
2001-02-14,7.312500,8.166667,7.000000,7.947917,7.355917,17272200
2001-02-15,9.041667,9.562500,8.979167,9.406250,8.705626,27712800
2001-02-16,8.927083,10.166667,8.916667,9.916667,9.178026,27029400
2001-02-20,9.666667,9.875000,8.916667,8.927083,8.262151,17532600
2001-02-21,8.593750,9.708333,8.500000,9.333333,8.638139,16162800
2001-02-22,9.281250,10.000000,9.000000,9.729167,9.004492,20382600
2001-02-23,9.677083,9.833333,8.750000,9.057283,8.382653,25866600
2001-02-26,8.791667,9.041667,8.468750,8.854167,8.194665,18795600
2001-02-27,8.635417,8.979167,8.270833,8.322917,7.702986,13345800
2001-02-28,8.260417,8.750000,7.291667,7.447917,6.893159,19601400
2001-03-01,7.354167,8.166667,6.666667,8.036450,7.437856,22882200
2001-03-02,7.458333,7.989583,7.166667,7.263017,6.722032,35337600
2001-03-05,6.979167,7.520833,6.937500,7.333333,6.787111,18557400
2001-03-06,7.708333,8.302083,7.578117,8.041667,7.442685,20860200
2001-03-07,8.218750,8.708333,8.072917,8.687500,8.040412,23457000
2001-03-08,8.437500,9.072917,8.437500,8.979167,8.310355,20733600
2001-03-09,8.510417,8.552083,7.562500,8.343750,7.722268,30419400
2001-03-12,8.062500,8.437500,7.687500,8.041667,7.442685,19053600
2001-03-13,8.145833,9.125000,8.104167,9.000000,8.329637,27058800
2001-03-14,8.593750,9.541667,8.593750,9.510417,8.802034,33778200
2001-03-15,10.093750,10.622383,9.729167,9.979167,9.235871,46899600
2001-03-16,9.822917,10.208333,9.531250,9.937500,9.197307,30630000
2001-03-19,9.885417,10.583333,9.346350,10.510417,9.727550,23597400
2001-03-20,10.385417,11.041667,9.416667,9.531250,8.821319,49764000
2001-03-21,9.552083,10.520833,9.500000,10.239583,9.476891,46933800
2001-03-22,10.333333,11.312500,10.250000,11.270833,10.431326,42444000
2001-03-23,11.479167,11.687500,10.604167,11.166667,10.334916,37741800
2001-03-26,11.166667,11.833333,11.166667,11.770833,10.894087,38574000
2001-03-27,11.541667,11.947917,10.854167,11.343750,10.498813,42553800
2001-03-28,11.031250,11.645833,11.000000,11.351550,10.506031,35832000
2001-03-29,11.252600,11.916667,11.020833,11.520833,10.662707,40824000
2001-03-30,11.437500,11.656250,10.750000,10.820300,10.014354,35579400
2001-04-02,10.791667,11.052083,10.229167,10.364583,9.592580,31629000
2001-04-03,10.208333,10.989583,10.197917,10.708333,9.910724,49790400
2001-04-04,10.302083,10.322917,8.968750,9.604167,8.888803,84061800
2001-04-05,10.239583,10.656250,9.958333,10.489583,9.708267,43119000
2001-04-06,10.354167,11.000000,10.177083,10.447917,9.669706,38691600
2001-04-09,10.650000,10.908334,9.775000,9.940000,9.199619,27429000
2001-04-10,10.178333,11.200000,10.085000,10.878333,10.068062,29660400
2001-04-11,11.548333,11.966666,11.216666,11.535000,10.675818,35671800
2001-04-12,11.321667,12.208333,11.105000,11.708333,10.836239,36006600
2001-04-16,11.500000,11.741667,11.213333,11.423333,10.572468,19102800
2001-04-17,11.255000,12.075000,11.250000,11.983334,11.090759,27811200
2001-04-18,12.488334,14.066667,12.488334,12.876667,11.917553,57546600
2001-04-19,12.950000,14.205000,12.891666,13.983334,12.941788,40806600
2001-04-20,13.815000,14.998333,13.450000,14.493333,13.413800,44346000
2001-04-23,14.178333,14.191667,13.583333,13.728333,12.705780,30975000
2001-04-24,13.690000,14.715000,12.541667,12.756667,11.806487,45708000
2001-04-25,12.790000,13.798333,12.741667,13.343333,12.349456,35593200
2001-04-26,13.633333,13.633333,12.166667,12.291667,11.376124,37150200
2001-04-27,12.766666,13.221666,12.518333,13.166667,12.185952,22891800
2001-04-30,13.525000,14.658334,13.238334,13.883333,12.849236,39582000
2001-05-01,13.933333,15.216666,13.708333,15.180000,14.049319,46684200
2001-05-02,15.575000,15.575000,14.633333,14.831667,13.726934,38694600
2001-05-03,14.383333,14.833333,14.293333,14.766666,13.666773,24012600
2001-05-04,14.333333,15.205000,14.266666,14.970000,13.854959,23838000
2001-05-07,14.913333,15.750000,14.738334,15.641666,14.476599,24390000
2001-05-08,15.873333,15.880000,14.376667,14.510000,13.429223,40503600
2001-05-09,14.048333,14.353333,13.733334,13.830000,12.799874,32976000
2001-05-10,14.230000,14.398334,13.200000,13.365000,12.369508,24972600
2001-05-11,13.331667,13.416667,12.756667,13.023334,12.053291,23030400
2001-05-14,13.061666,13.290000,12.591666,13.135000,12.156641,17560800
2001-05-15,13.250000,14.166667,13.100000,13.606667,12.593176,31065000
2001-05-16,13.295000,14.333333,13.210000,14.248333,13.187048,23927400
2001-05-17,14.295000,14.916667,14.075000,14.500000,13.419971,22976400
2001-05-18,14.451667,14.833333,14.100000,14.383333,13.311996,14395800
2001-05-21,14.351666,15.333333,14.063334,15.033334,13.913580,26617200
2001-05-22,15.253333,15.633333,14.666667,15.483334,14.330060,26249400
2001-05-23,16.091667,16.666666,15.166667,15.351666,14.208200,56122800
2001-05-24,15.250000,15.973333,14.791667,15.578333,14.417984,42014400
2001-05-25,15.265000,15.491667,15.000000,15.283334,14.144956,23698800
2001-05-29,15.196667,15.200000,14.450000,14.656667,13.564968,23014200
2001-05-30,14.311666,15.038333,14.233334,14.383333,13.311996,82722600
2001-05-31,14.498333,14.583333,13.960000,14.268333,13.205561,31573200
2001-06-01,14.366667,15.180000,14.283334,15.058333,13.936717,25561800
2001-06-04,15.068334,15.148334,14.626667,14.825000,13.720761,15538800
2001-06-05,14.808333,15.758333,14.783334,15.603333,14.441122,24679200
2001-06-06,15.661667,15.875000,15.433333,15.670000,14.502824,17474400
2001-06-07,15.531667,16.600000,15.416667,16.555000,15.321903,28528800
2001-06-08,16.504999,16.530001,15.953333,16.125000,14.923932,17817000
2001-06-11,16.148333,16.166666,15.403334,15.653334,14.487400,14548200
2001-06-12,15.325000,16.408333,15.291667,16.174999,14.970208,27568200
2001-06-13,16.293333,16.540001,15.491667,15.631667,14.467347,23467800
2001-06-14,15.430000,15.865000,15.208333,15.598333,14.436495,23653800
2001-06-15,15.416667,16.116667,15.130000,15.841666,14.661702,27363600
2001-06-18,15.801666,16.058332,15.041667,15.215000,14.081714,21416400
2001-06-19,15.501667,15.863334,14.075000,14.383333,13.311996,37828200
2001-06-20,14.118333,15.166667,13.825000,15.001667,13.884270,43980000
2001-06-21,14.941667,15.550000,14.541667,15.285000,14.146498,37114200
2001-06-22,15.208333,15.615000,15.016666,15.216666,14.083254,19029600
2001-06-25,15.386666,15.450000,14.743333,15.186666,14.055489,16000800
2001-06-26,14.850000,15.700000,14.791667,15.625000,14.461173,18948000
2001-06-27,15.550000,15.583333,14.876667,15.141666,14.013843,22393800
2001-06-28,15.345000,15.541667,15.166667,15.320000,14.178894,22733400
2001-06-29,15.375000,15.700000,15.201667,15.458333,14.306922,18273000
2001-07-02,14.846666,14.971666,14.550000,14.773334,13.672941,26000400
2001-07-03,14.671667,15.116667,14.596666,14.961667,13.847250,10157400
2001-07-05,14.783334,14.875000,13.858334,13.876667,12.843067,25502400
2001-07-06,13.668333,13.775000,13.183333,13.450000,12.448180,20070600
2001-07-09,13.275000,13.596666,12.883333,13.010000,12.040955,25351800
2001-07-10,13.183333,13.358334,12.958333,13.116667,12.139672,30543600
2001-07-11,13.066667,13.301666,12.686666,13.091666,12.116535,22615800
2001-07-12,13.708333,13.875000,13.375000,13.778334,12.752058,24538800
2001-07-13,13.676666,13.826667,13.208333,13.493333,12.488284,17253600
2001-07-16,13.341666,13.500000,12.341666,12.408334,11.484100,29792400
2001-07-17,12.200000,13.223333,12.083333,13.101666,12.125792,29247600
2001-07-18,12.790000,13.143333,12.380000,12.648334,11.706226,21024600
2001-07-19,12.831667,13.386666,12.635000,12.851666,11.894415,21000600
2001-07-20,12.531667,12.816667,12.083333,12.481667,11.551970,18561600
2001-07-23,12.500000,12.516666,11.285000,11.300000,10.458320,38699400
2001-07-24,11.451667,12.075000,11.210000,12.065000,11.166340,34132800
2001-07-25,12.043333,12.066667,11.546667,11.948334,11.058365,31147200
2001-07-26,11.835000,13.250000,11.775000,13.166667,12.185952,42853800
2001-07-27,13.141666,13.645000,12.750000,13.500000,12.494454,27367200
2001-07-30,13.516666,13.571667,13.033334,13.178333,12.196746,14557200
2001-07-31,13.196667,13.541667,12.716666,13.483334,12.479029,29694000
2001-08-01,13.748333,14.376667,13.653334,14.306666,13.241036,30123600
2001-08-02,14.488334,14.698334,13.998333,14.646667,13.555715,27448200
2001-08-03,14.500000,14.756667,14.226666,14.531667,13.449279,20508600
2001-08-06,14.428333,15.120000,14.273334,14.971666,13.856503,32314200
2001-08-07,14.968333,15.041667,14.575000,14.750000,13.651348,27215400
2001-08-08,14.621667,15.000000,14.310000,14.375000,13.304278,28142400
2001-08-09,14.308333,14.590000,13.866667,14.123333,13.071360,41090400
2001-08-10,14.116667,14.300000,13.683333,14.106667,13.055935,25912200
2001-08-13,14.348333,14.858334,14.135000,14.698334,13.603531,37869600
2001-08-14,14.431666,14.525000,14.126667,14.308333,13.242579,58029000
2001-08-15,14.631667,14.803333,14.198334,14.325000,13.258005,45409800
2001-08-16,14.061666,14.950000,14.005000,14.928333,13.816398,25652400
2001-08-17,14.550000,14.740000,13.843333,13.961667,12.921734,41721000
2001-08-20,13.873333,14.015000,13.440000,13.865000,12.832266,29583000
2001-08-21,13.900000,14.266666,13.551666,13.573334,12.562328,29666400
2001-08-22,13.813334,14.146667,13.375000,14.131667,13.079075,37452600
2001-08-23,14.083333,14.265000,13.750000,13.818334,12.789079,25339800
2001-08-24,13.966666,14.498333,13.885000,14.213333,13.154656,27773400
2001-08-27,13.895000,14.893333,13.841666,14.705000,13.609700,31990200
2001-08-28,14.665000,14.991667,14.400000,14.513333,13.432309,29469000
2001-08-29,14.553333,14.645000,13.925000,14.046667,13.000402,35895000
2001-08-30,13.783334,14.100000,13.458333,14.001667,12.958755,35782800
2001-08-31,13.908334,14.246667,13.725000,14.118333,13.066731,22197600
2001-09-04,14.080000,14.080000,13.038333,13.136666,12.158184,46403400
2001-09-05,13.125000,13.516666,12.591666,13.416667,12.417330,59889600
2001-09-06,13.151667,13.566667,12.808333,12.868333,11.909836,48769200
2001-09-07,12.666667,13.200000,12.600000,13.003333,12.034780,49256400
2001-09-10,12.893333,13.091666,12.365000,12.626667,11.686171,46809000
2001-09-17,11.840000,12.130000,11.273334,11.330000,10.486089,28464900
2001-09-18,11.550000,11.633333,10.390000,10.646667,9.853652,22359300
2001-09-19,10.706667,10.830000,9.020000,10.516666,9.733335,39047700
2001-09-20,9.953333,10.316667,9.333333,9.626667,8.909625,36767400
2001-09-21,8.883333,9.426666,8.670000,8.990000,8.320382,30657600
2001-09-24,9.703333,10.146667,9.273334,10.000000,9.255151,37687500
2001-09-25,10.030000,10.463333,9.580000,9.610000,8.894202,23543100
2001-09-26,9.733334,9.766666,9.166667,9.263333,8.573357,10770300
2001-09-27,9.230000,9.333333,8.503333,8.750000,8.098257,22682400
2001-09-28,9.000000,9.603333,8.616667,9.156667,8.474634,26121900
2001-10-01,9.150000,9.300000,8.233334,8.380000,7.755816,24320100
2001-10-02,8.366667,8.700000,7.553333,7.960000,7.367101,28075800
2001-10-03,7.920000,10.030000,7.920000,9.526667,8.817075,44970600
2001-10-04,10.033334,11.266666,9.686666,10.763333,9.961626,49514400
2001-10-05,10.600000,11.230000,10.196667,10.966666,10.149814,26955300
2001-10-08,10.533334,11.630000,10.533334,11.213333,10.378112,19147500
2001-10-09,11.243333,11.466666,10.406667,10.726666,9.927691,22938900
2001-10-10,10.536667,11.500000,10.466666,11.416667,10.566298,24203100
2001-10-11,12.026667,12.686666,11.963333,12.653334,11.710854,22950000
2001-10-12,12.333333,13.500000,12.290000,13.476666,12.472858,31327500
2001-10-15,13.083333,13.833333,12.716666,13.416667,12.417330,22714200
2001-10-16,13.400000,14.873333,13.123333,14.766666,13.666773,34596300
2001-10-17,15.093333,15.100000,13.833333,13.900000,12.864659,42388500
2001-10-18,13.900000,14.623333,13.866667,14.486667,13.407632,25521600
2001-10-19,14.280000,15.000000,14.100000,14.786667,13.685285,26481600
2001-10-22,14.676666,15.333333,14.350000,15.136666,14.009214,24270600
2001-10-23,15.330000,15.603333,14.533334,14.870000,13.762410,23825700
2001-10-24,14.600000,15.563334,14.433333,15.526667,14.370166,30303600
2001-10-25,15.166667,16.713333,14.933333,16.436666,15.212382,28809900
2001-10-26,16.323334,16.813334,15.166667,15.263333,14.126447,27428100
2001-10-29,15.316667,15.583333,14.006667,14.023334,12.978809,25119900
2001-10-30,13.766666,14.646667,13.450000,14.000000,12.957211,28834500
2001-10-31,14.523334,14.916667,14.083333,14.286667,13.222528,24732300
2001-11-01,14.470000,15.623333,14.250000,15.506667,14.351655,27344400
2001-11-02,15.436666,15.913333,14.866667,15.723333,14.552183,27181200
2001-11-05,15.996667,16.433332,15.680000,15.780000,14.604630,23336400
2001-11-06,15.750000,16.936666,15.666667,16.863333,15.607271,35384400
2001-11-07,16.733334,17.526667,16.636667,16.876667,15.619611,35478600
2001-11-08,17.086666,17.313334,16.083334,16.583334,15.348127,47879700
2001-11-09,17.316668,17.746666,16.996666,17.733334,16.412470,56762100
2001-11-12,17.666666,18.663334,17.126667,18.209999,16.853632,36465900
2001-11-13,18.266666,18.270000,17.799999,18.059999,16.714800,36162900
2001-11-14,18.193333,18.366667,17.066668,17.556667,16.248960,28755600
2001-11-15,17.356667,17.889999,17.136667,17.650000,16.335339,21873600
2001-11-16,17.666666,17.853333,17.260000,17.496666,16.193436,12403200
2001-11-19,17.670000,17.833334,16.166666,17.113333,15.838648,48576300
2001-11-20,17.196667,17.496666,16.443333,16.633333,15.394403,23447100
2001-11-21,16.353333,16.856667,15.933333,16.420000,15.196957,18210300
2001-11-23,16.483334,16.666666,16.200001,16.650000,15.409825,6350400
2001-11-26,16.930000,17.863333,16.883333,17.840000,16.511189,30394500
2001-11-27,17.830000,18.433332,17.500000,18.030001,16.687037,29599800
2001-11-28,17.799999,18.096666,17.080000,17.120001,15.844821,18521100
2001-11-29,18.363333,18.456667,17.799999,17.870001,16.538958,128386800
2001-11-30,17.863333,18.343334,17.600000,18.213333,16.856716,25850700
2001-12-03,17.830000,18.053333,17.616667,17.936666,16.600655,21287400
2001-12-04,18.026667,19.400000,18.026667,19.379999,17.936481,34616100
2001-12-05,19.533333,20.983334,19.516666,20.943333,19.383369,42675900
2001-12-06,20.780001,20.833334,20.090000,20.613333,19.077955,28473600
2001-12-07,20.459999,20.646667,19.626667,19.983334,18.494877,20175900
2001-12-10,19.883333,20.639999,19.716667,20.183332,18.679981,17396700
2001-12-11,20.536667,21.383333,20.333334,20.906666,19.349432,19806300
2001-12-12,21.066668,21.566668,20.660000,21.556667,19.951023,25115700
2001-12-13,21.133333,21.403334,20.853333,20.936666,19.377203,22035000
2001-12-14,20.933332,21.983334,20.836666,21.879999,20.250271,18867000
2001-12-17,21.713333,22.983334,21.713333,22.666666,20.978340,27024000
2001-12-18,22.170000,22.483334,21.896667,22.083334,20.438459,22174200
2001-12-19,21.719999,22.163334,21.396667,21.480000,19.880068,21366300
2001-12-20,21.566668,21.956667,20.556667,20.633333,19.096462,23780700
2001-12-21,21.083334,21.666666,20.840000,21.526667,19.923252,18099300
2001-12-24,21.516666,22.173334,21.506666,22.063334,20.419950,6632700
2001-12-26,22.173334,22.980000,22.170000,22.603333,20.919725,16053900
2001-12-27,22.799999,23.230000,22.766666,23.126667,21.404083,18253800
2001-12-28,23.263334,23.416666,22.346666,22.570000,20.888874,18942000
2001-12-31,22.736666,22.866667,22.250000,22.299999,20.638985,18439500
2002-01-02,22.396667,22.816668,21.833334,22.433332,20.762388,32472600
2002-01-03,22.480000,24.000000,22.466667,23.903334,22.122898,35368800
2002-01-04,24.219999,24.219999,22.799999,23.206667,21.478121,23407200
2002-01-07,23.299999,23.333334,22.270000,22.583334,20.901218,24326700
2002-01-08,22.536667,23.393333,22.459999,22.850000,21.148024,19359000
2002-01-09,23.166666,23.583334,22.216667,22.536667,20.858028,28529700
2002-01-10,22.416666,22.723333,21.799999,21.996666,20.358252,24812700
2002-01-11,22.143333,22.150000,20.936666,21.023333,19.457413,34521300
2002-01-14,20.976667,21.123333,19.920000,19.920000,18.436260,34239000
2002-01-15,20.750000,21.793333,20.726667,21.780001,20.157722,45970200
2002-01-16,21.483334,21.623333,20.850000,20.930000,19.371033,27884700
2002-01-17,21.623333,21.666666,20.840000,21.663334,20.049744,28038600
2002-01-18,20.846666,21.416666,20.833334,21.266666,19.682619,20091900
2002-01-22,21.466667,21.523333,20.493334,20.733334,19.189013,27125700
2002-01-23,20.920000,21.273333,20.506666,21.123333,19.549963,22229100
2002-01-24,21.333334,22.100000,20.883333,21.879999,20.250271,28442100
2002-01-25,21.566668,22.366667,21.299999,21.823334,20.197832,20443800
2002-01-28,22.250000,22.666666,22.030001,22.663334,20.975264,23107200
2002-01-29,22.716667,22.783333,21.200001,21.553333,19.947937,34548300
2002-01-30,21.666666,21.830000,21.150000,21.813334,20.188572,30461400
2002-01-31,22.096666,22.266666,21.183332,21.913334,20.281124,24349500
2002-02-01,21.876667,22.110001,21.250000,21.376667,19.784428,17206800
2002-02-04,21.330000,21.850000,20.336666,20.370001,18.852745,27621600
2002-02-05,20.233334,20.410000,19.376667,20.170000,18.667641,36865500
2002-02-06,20.703333,21.030001,20.299999,20.673334,19.133480,31063200
2002-02-07,20.700001,20.700001,19.906666,20.003334,18.513390,24111900
2002-02-08,20.136667,20.250000,18.476667,19.240000,17.806911,46782300
2002-02-11,19.209999,20.333334,19.139999,20.303333,18.791044,31230600
2002-02-12,19.996666,21.116667,19.766666,20.733334,19.189013,30412500
2002-02-13,21.000000,21.353333,20.266666,20.466667,18.942211,30760800
2002-02-14,20.639999,21.150000,20.379999,20.719999,19.176670,30642300
2002-02-15,19.766666,19.883333,18.916666,19.116667,17.692762,99713700
2002-02-19,18.299999,18.490000,17.703333,17.850000,16.520443,49313100
2002-02-20,17.533333,18.983334,17.500000,18.783333,17.384262,45968400
2002-02-21,18.526667,18.533333,17.476667,17.500000,16.196514,38276100
2002-02-22,17.150000,17.350000,16.416666,16.639999,15.400569,64640400
2002-02-25,16.716667,18.073334,16.713333,17.943333,16.606827,39989100
2002-02-26,18.336666,18.650000,17.850000,18.333334,16.967775,47566800
2002-02-27,18.750000,18.830000,17.666666,17.716667,16.397041,43080600
2002-02-28,17.600000,17.916666,16.853333,17.003334,15.736845,39636000
2002-03-01,17.166666,18.666666,17.116667,18.646667,17.257771,32784900
2002-03-04,18.703333,19.900000,18.523333,19.686666,18.220312,37118100
2002-03-05,19.383333,20.163334,19.366667,19.636667,18.174030,34486200
2002-03-06,19.049999,19.243334,18.610001,19.020000,17.603296,36151500
2002-03-07,19.290001,19.353333,18.340000,18.866667,17.461386,33663300
2002-03-08,19.226667,19.830000,19.133333,19.430000,17.982759,31758900
2002-03-11,19.216667,19.430000,18.883333,19.203333,17.772972,20263500
2002-03-12,18.616667,18.716667,18.066668,18.196667,16.841291,31375800
2002-03-13,18.026667,18.156666,17.799999,17.866667,16.535868,25790400
2002-03-14,17.733334,17.733334,16.840000,16.876667,15.619611,28486500
2002-03-15,16.996666,17.610001,16.673334,17.590000,16.279812,31207200
2002-03-18,17.910000,18.296667,17.389999,17.590000,16.279812,30924900
2002-03-19,17.716667,17.750000,17.113333,17.216667,15.934286,21151800
2002-03-20,16.933332,16.966667,15.450000,15.506667,14.351655,57314700
2002-03-21,15.770000,16.516666,15.353333,16.330000,15.113661,43042800
2002-03-22,16.623333,16.623333,16.066668,16.190001,14.984091,31228500
2002-03-25,16.113333,16.133333,15.333333,15.353333,14.209741,22104000
2002-03-26,15.193334,16.056667,15.106667,15.666667,14.499737,28087800
2002-03-27,15.426666,15.740000,14.900000,15.166667,14.036982,26700300
2002-03-28,15.270000,15.366667,13.956667,14.786667,13.685285,78102000
2002-04-01,13.966666,14.656667,13.520000,14.543333,13.460077,59133600
2002-04-02,14.106667,14.896667,14.080000,14.163333,13.108379,35950200
2002-04-03,14.226666,14.613334,13.933333,14.430000,13.355184,27366000
2002-04-04,14.320000,14.850000,14.123333,14.360000,13.290398,28274100
2002-04-05,14.453333,14.686666,13.886666,14.033334,12.988063,25672500
2002-04-08,13.383333,14.503333,13.380000,14.503333,13.423056,28782900
2002-04-09,14.646667,14.766666,13.553333,13.586667,12.574666,34519200
2002-04-10,13.696667,13.800000,11.866667,12.836667,11.880532,92243100
2002-04-11,12.733334,12.896667,12.133333,12.273334,11.359158,35932200
2002-04-12,12.546667,12.646667,11.843333,12.226666,11.315964,34422000
2002-04-15,12.463333,12.930000,12.433333,12.720000,11.772552,28930200
2002-04-16,13.290000,13.426666,13.013333,13.273334,12.284669,21371400
2002-04-17,13.430000,13.626667,13.010000,13.430000,12.429671,23612100
2002-04-18,13.293333,13.436666,12.916667,13.206667,12.222973,17328900
2002-04-19,12.760000,12.916667,12.290000,12.306666,11.390006,28141800
2002-04-22,12.170000,12.616667,12.166667,12.366667,11.445538,20204400
2002-04-23,12.463333,12.606667,11.756667,11.866667,10.982780,19337700
2002-04-24,12.003333,12.180000,10.796667,10.826667,10.020245,39573900
2002-04-25,10.783334,11.463333,10.780000,11.246667,10.408962,29207400
2002-04-26,11.370000,11.383333,10.123333,10.123333,9.369297,29778000
2002-04-29,11.320000,11.980000,10.940000,11.810000,10.930335,98271300
2002-04-30,12.090000,12.250000,11.350000,11.603333,10.739060,44412600
2002-05-01,11.413333,11.976666,11.116667,11.813334,10.933418,42972600
2002-05-02,11.870000,12.163333,11.333333,11.336667,10.492259,28127100
2002-05-03,11.350000,11.436666,10.860000,10.916667,10.103540,21318900
2002-05-06,10.633333,11.133333,10.413333,10.500000,9.717910,27551100
2002-05-07,10.733334,10.956667,10.236667,10.763333,9.961626,35311200
2002-05-08,11.496667,12.186666,11.133333,12.000000,11.106183,42217200
2002-05-09,11.963333,12.210000,11.466666,11.486667,10.631083,30771000
2002-05-10,11.723333,11.766666,10.500000,10.626667,9.835141,33038700
2002-05-13,10.736667,11.306666,10.646667,11.270000,10.430556,20022300
2002-05-14,11.990000,12.516666,11.783334,12.390000,11.467134,38152800
2002-05-15,12.200000,12.866667,12.030000,12.633333,11.692340,37613700
2002-05-16,12.636666,12.916667,12.380000,12.656667,11.713936,24639000
2002-05-17,13.000000,13.093333,12.676666,13.056666,12.084144,23360100
2002-05-20,12.946667,13.283334,12.886666,13.196667,12.213715,23835300
2002-05-21,13.366667,13.550000,12.176666,12.190000,11.282030,34565100
2002-05-22,12.286667,12.756667,12.266666,12.683333,11.738618,38699700
2002-05-23,12.720000,12.746667,11.533334,11.910000,11.022884,63919500
2002-05-24,11.683333,11.743333,11.406667,11.676666,10.806932,18444600
2002-05-28,11.780000,11.786667,10.980000,11.213333,10.378112,34177200
2002-05-29,11.033334,11.683333,10.863334,11.636666,10.769912,32775300
2002-05-30,11.400000,11.743333,11.176666,11.466666,10.612573,26652000
2002-05-31,11.533334,11.583333,11.133333,11.153334,10.322577,16852800
2002-06-03,10.883333,10.933333,10.363334,10.496667,9.714825,22531200
2002-06-04,10.430000,11.083333,10.413333,11.026667,10.205348,27385800
2002-06-05,11.050000,11.053333,10.483334,10.866667,10.057265,27857700
2002-06-06,10.753333,11.016666,10.750000,10.870000,10.060352,18483900
2002-06-07,9.986667,10.900000,9.983334,10.766666,9.964713,34282500
2002-06-10,10.910000,11.213333,10.650000,10.676666,9.881415,18728700
2002-06-11,10.853333,10.900000,10.170000,10.196667,9.437170,21482700
2002-06-12,9.953333,10.133333,8.890000,9.316667,8.622714,56688600
2002-06-13,9.386666,9.560000,8.926666,9.220000,8.533250,31647300
2002-06-14,8.880000,9.463333,8.580000,9.393333,8.693673,27911100
2002-06-17,9.603333,9.726666,9.313334,9.476666,8.770797,26353500
2002-06-18,9.360000,9.700000,9.250000,9.426666,8.724523,25207500
2002-06-19,8.966666,8.966666,7.880000,7.950000,7.357846,64840500
2002-06-20,7.966667,8.183333,7.773334,7.876667,7.289974,35626200
2002-06-21,7.836667,8.140000,7.393333,7.553333,6.990725,37109100
2002-06-24,7.360000,7.930000,7.133333,7.693333,7.120296,34489800
2002-06-25,7.833333,7.833333,7.010000,7.056667,6.531053,29305800
2002-06-26,6.256667,6.926667,6.083333,6.690000,6.191697,51695700
2002-06-27,6.936666,6.990000,5.600000,5.693333,5.269266,79570200
2002-06-28,5.600000,5.963333,5.476666,5.726666,5.300117,49779600
2002-07-01,5.700000,5.866667,5.593333,5.713333,5.287776,29109300
2002-07-02,5.646667,5.666667,5.206666,5.353333,4.954590,34204500
2002-07-03,5.320000,5.826667,5.316667,5.816667,5.383414,26832600
2002-07-05,6.233333,6.333333,6.053333,6.330000,5.858512,18488100
2002-07-08,6.256667,6.746666,6.250000,6.520000,6.034359,39679500
2002-07-09,6.536667,6.620000,6.060000,6.200000,5.738194,26877000
2002-07-10,6.350000,6.400000,5.986667,6.030000,5.580856,23174700
2002-07-11,5.996666,6.666667,5.943333,6.643333,6.148506,28598700
2002-07-12,7.000000,7.026667,6.500000,6.636667,6.142334,33622500
2002-07-15,6.653333,7.300000,6.353333,7.296667,6.753175,37381800
2002-07-16,7.116667,7.783333,6.983333,7.100000,6.571157,44335800
2002-07-17,6.946667,7.083333,6.220000,6.496666,6.012763,48059100
2002-07-18,6.390000,6.766667,6.313334,6.330000,5.858512,31079700
2002-07-19,6.136667,6.380000,6.000000,6.043334,5.593197,21144300
2002-07-22,6.016667,6.186666,5.516667,5.763333,5.334052,32268600
2002-07-23,5.796667,5.833333,5.136667,5.333333,4.936082,35241300
2002-07-24,5.260000,5.760000,5.256667,5.673333,5.250755,29377500
2002-07-25,5.453333,5.470000,4.836667,5.020000,4.646086,44911200
2002-07-26,5.166667,5.286667,4.766667,4.903333,4.538109,30547500
2002-07-29,5.106667,5.133333,4.876667,5.040000,4.664597,30693000
2002-07-30,5.016667,5.660000,5.000000,5.406667,5.003953,45450300
2002-07-31,3.940000,4.020000,3.646667,3.690000,3.415151,120928500
2002-08-01,3.720000,3.720000,3.333333,3.336667,3.088135,43142700
2002-08-02,3.443333,3.466667,3.033333,3.116667,2.884522,44881500
2002-08-05,3.070000,3.076667,2.830000,2.866667,2.653143,33267900
2002-08-06,3.000000,3.130000,2.953333,3.016667,2.791971,29220000
2002-08-07,3.150000,3.180000,2.833333,2.946667,2.727185,22324500
2002-08-08,2.976667,3.193333,2.900000,3.140000,2.906118,18885600
2002-08-09,3.056667,3.166667,3.003333,3.066667,2.838246,14532600
2002-08-12,3.033333,3.183333,2.953333,3.066667,2.838246,14820000
2002-08-13,3.086667,3.236667,3.000000,3.003333,2.779630,16360500
2002-08-14,3.060000,3.233333,3.033333,3.206667,2.967819,15817200
2002-08-15,3.326667,3.496667,3.293333,3.430000,3.174517,28503000
2002-08-16,3.246667,3.683333,3.146667,3.563333,3.297919,41435700
2002-08-19,3.716667,4.483333,3.710000,4.216667,3.902589,56098200
2002-08-20,4.250000,4.333333,3.976667,4.030000,3.729826,35737200
2002-08-21,4.213333,4.296667,4.016667,4.243333,3.927269,29871900
2002-08-22,4.116667,4.283333,4.073333,4.100000,3.794612,33962400
2002-08-23,3.983333,4.010000,3.806667,3.830000,3.544724,22998300
2002-08-26,3.903333,3.930000,3.680000,3.860000,3.572488,17464200
2002-08-27,3.926667,3.946667,3.616667,3.640000,3.368876,17167800
2002-08-28,3.620000,3.626667,3.400000,3.413333,3.159091,17508900
2002-08-29,3.370000,3.613333,3.343333,3.456667,3.199198,20388000
2002-08-30,3.423333,3.566667,3.300000,3.366667,3.115901,26647200
2002-09-03,3.206667,3.223333,3.106667,3.160000,2.924628,21182100
2002-09-04,3.170000,3.253333,3.003333,3.140000,2.906118,23263800
2002-09-05,3.110000,3.123333,3.000000,3.020000,2.795055,17857800
2002-09-06,3.146667,3.173333,3.040000,3.086667,2.856757,18661500
2002-09-09,3.063333,3.180000,2.970000,3.083333,2.853672,14451000
2002-09-10,3.066667,3.683333,3.063333,3.523333,3.260899,57940800
2002-09-11,3.633333,3.966667,3.633333,3.696667,3.421321,41438400
2002-09-12,3.606667,3.803333,3.540000,3.580000,3.313344,32373300
2002-09-13,3.543333,3.713333,3.500000,3.523333,3.260899,19921800
2002-09-16,3.470000,3.483333,3.216667,3.300000,3.054200,23136600
2002-09-17,3.446667,3.530000,3.230000,3.250000,3.007924,22101300
2002-09-18,3.200000,3.263333,3.063333,3.160000,2.924628,20292300
2002-09-19,3.090000,3.200000,3.036667,3.053333,2.825907,15462300
2002-09-20,3.076667,3.140000,3.003333,3.070000,2.841331,17182800
2002-09-23,3.020000,3.050000,2.916667,2.936667,2.717930,13041900
2002-09-24,2.903333,3.100000,2.850000,2.960000,2.739525,15611100
2002-09-25,3.133333,3.183333,3.010000,3.123333,2.890692,22415400
2002-09-26,3.183333,3.216667,2.910000,2.956667,2.736439,18489000
2002-09-27,2.950000,3.026667,2.850000,2.853333,2.640803,16267200
2002-09-30,2.843333,2.976667,2.783333,2.853333,2.640803,14603100
2002-10-01,2.876667,3.033333,2.773333,3.006667,2.782716,22209000
2002-10-02,3.030000,3.183333,3.003333,3.003333,2.779630,18727500
2002-10-03,2.966667,3.016667,2.850000,2.856667,2.643888,14764200
2002-10-04,2.850000,2.940000,2.666667,2.713333,2.511231,13244700
2002-10-07,2.676667,2.730000,2.560000,2.580000,2.387829,12326700
2002-10-08,2.666667,2.673333,2.400000,2.503333,2.316873,17856300
2002-10-09,2.466667,2.626667,2.413333,2.456667,2.273682,14328300
2002-10-10,2.433333,2.663333,2.433333,2.583333,2.390915,13450800
2002-10-11,2.683333,2.983333,2.666667,2.936667,2.717930,24853500
2002-10-14,2.850000,2.936667,2.790000,2.850000,2.637718,15287100
2002-10-15,3.166667,3.280000,3.103333,3.146667,2.912287,21319200
2002-10-16,2.933333,2.960000,2.833333,2.883333,2.668568,14453100
2002-10-17,3.133333,3.250000,3.056667,3.103333,2.872182,14644800
2002-10-18,3.086667,3.166667,2.970000,3.133333,2.899947,12459300
2002-10-21,3.090000,3.530000,3.020000,3.416667,3.162177,23265600
2002-10-22,3.260000,3.733333,3.256667,3.530000,3.267068,31804200
2002-10-23,3.583333,3.723333,3.533333,3.673333,3.399726,23135700
2002-10-24,3.746667,3.786667,3.433333,3.486667,3.226963,26379300
2002-10-25,3.500000,3.716667,3.453333,3.700000,3.424406,18648900
2002-10-28,3.870000,3.900000,3.696667,3.720000,3.442916,26763600
2002-10-29,3.726667,3.753333,3.370000,3.556667,3.291749,19318200
2002-10-30,3.670000,3.866667,3.656667,3.746667,3.467597,28487400
2002-10-31,3.773333,3.993333,3.763333,3.966667,3.671210,31386900
2002-11-01,3.906667,4.756667,3.900000,4.700000,4.349922,53220900
2002-11-04,4.983333,5.503334,4.970000,5.213333,4.825018,67203300
2002-11-05,5.200000,5.286667,4.783333,5.006667,4.633745,50863500
2002-11-06,5.176667,5.400000,4.973333,5.393333,4.991611,41150400
2002-11-07,5.253334,5.253334,4.820000,4.850000,4.488749,41514000
2002-11-08,4.100000,4.343333,3.670000,3.786667,3.504618,94972500
2002-11-11,3.606667,3.660000,3.406667,3.493333,3.233133,34461300
2002-11-12,3.576667,3.933333,3.546667,3.803333,3.520042,34529700
2002-11-13,3.713333,4.033333,3.640000,3.923333,3.631104,45052800
2002-11-14,4.183333,4.263333,4.056667,4.183333,3.871738,28468200
2002-11-15,4.400000,4.636667,4.350000,4.490000,4.155563,51358200
2002-11-18,4.850000,4.866667,4.643333,4.656667,4.309816,49561800
2002-11-19,4.630000,4.960000,4.580000,4.723333,4.371515,49298700
2002-11-20,4.866667,5.000000,4.803333,4.960000,4.590555,32319900
2002-11-21,5.160000,5.626667,5.150000,5.380000,4.979271,51348000
2002-11-22,5.053333,5.346667,5.000000,5.240000,4.849699,31297500
2002-11-25,5.483333,5.563334,5.270000,5.430000,5.025548,30752100
2002-11-26,5.456666,5.563334,5.266667,5.283333,4.889805,27108300
2002-11-27,5.506667,5.786667,5.436666,5.693333,5.269266,27213900
2002-11-29,5.843333,5.926667,5.666667,5.710000,5.284691,12984900
2002-12-02,6.013333,6.090000,5.640000,5.666667,5.244585,29187600
2002-12-03,5.560000,5.573333,5.283333,5.293334,4.899061,26155500
2002-12-04,4.920000,5.000000,4.643333,4.660000,4.312899,55163700
2002-12-05,4.960000,4.993333,4.590000,4.703333,4.353006,39871800
2002-12-06,4.500000,4.800000,4.426667,4.710000,4.359177,28980600
2002-12-09,4.556667,4.630000,4.296667,4.333333,4.010565,24244800
2002-12-10,4.443333,4.783333,4.386667,4.696667,4.346837,34747200
2002-12-11,4.663333,4.800000,4.506667,4.670000,4.322156,34105200
2002-12-12,4.843333,4.900000,4.583333,4.593333,4.251200,32563800
2002-12-13,4.510000,4.510000,4.380000,4.413333,4.084607,17693100
2002-12-16,4.566667,4.700000,4.450000,4.673333,4.325241,26424300
2002-12-17,4.756667,4.916667,4.630000,4.666667,4.319069,26943600
2002-12-18,4.520000,4.526667,4.300000,4.310000,3.988971,28170900
2002-12-19,4.233333,4.456666,4.173333,4.216667,3.902589,27515100
2002-12-20,4.350000,4.396667,4.063334,4.273334,3.955034,20114400
2002-12-23,4.263333,4.406667,4.250000,4.303333,3.982800,12466200
2002-12-24,4.326667,4.413333,4.193333,4.216667,3.902589,7508400
2002-12-26,4.286667,4.350000,4.103333,4.140000,3.831633,17994000
2002-12-27,4.253334,4.263333,3.946667,3.983333,3.686635,17563200
2002-12-30,4.000000,4.043334,3.753333,3.843333,3.557063,19618500
2002-12-31,3.803333,3.933333,3.730000,3.836667,3.550893,20634900
2003-01-02,4.000000,4.150000,3.863333,4.103333,3.797697,32563500
2003-01-03,4.116667,4.250000,4.033333,4.103333,3.797697,25937400
2003-01-06,4.203333,4.503334,4.200000,4.436666,4.106203,25835700
2003-01-07,4.523334,4.626667,4.373333,4.423333,4.093863,37456800
2003-01-08,4.310000,4.436666,3.953333,3.983333,3.686635,46313100
2003-01-09,4.106667,4.150000,4.013333,4.053333,3.751420,35901900
2003-01-10,4.000000,4.183333,3.946667,4.123333,3.816208,23112300
2003-01-13,4.280000,4.316667,4.070000,4.090000,3.785357,21228000
2003-01-14,4.103333,4.160000,3.996667,4.120000,3.813123,21713100
2003-01-15,4.123333,4.156667,3.993333,3.993333,3.695891,22614600
2003-01-16,3.933333,3.983333,3.670000,3.723333,3.446002,50999400
2003-01-17,3.623333,3.673333,3.536667,3.583333,3.316429,26470800
2003-01-21,3.650000,3.726667,3.483333,3.493333,3.233133,24183900
2003-01-22,3.483333,3.586667,3.473333,3.496667,3.236218,13774800
2003-01-23,3.590000,3.650000,3.496667,3.593333,3.325685,22961400
2003-01-24,3.563333,3.580000,3.330000,3.390000,3.137496,22427700
2003-01-27,3.316667,3.490000,3.256667,3.340000,3.091220,22227900
2003-01-28,3.296667,3.523333,3.186667,3.460000,3.202282,44637000
2003-01-29,3.366667,3.556667,3.366667,3.530000,3.267068,25551000
2003-01-30,3.600000,3.630000,3.350000,3.386667,3.134412,18576600
2003-01-31,3.286667,3.533333,3.256667,3.440000,3.183773,23741400
2003-02-03,3.503333,3.573333,3.433333,3.506667,3.245473,18888900
2003-02-04,3.483333,3.500000,3.300000,3.350000,3.100476,15693000
2003-02-05,3.423333,3.516667,3.366667,3.380000,3.128241,14537700
2003-02-06,3.613333,3.620000,3.350000,3.406667,3.152921,30654600
2003-02-07,3.473333,3.490000,3.246667,3.253333,3.011009,22878900
2003-02-10,3.250000,3.316667,3.110000,3.293333,3.048030,24565800
2003-02-11,3.320000,3.416667,3.216667,3.233333,2.992499,21267900
2003-02-12,3.233333,3.370000,3.206667,3.250000,3.007924,16035000
2003-02-13,3.306667,3.323333,3.216667,3.290000,3.044945,22229100
2003-02-14,3.740000,4.016667,3.650000,4.013333,3.714401,88721100
2003-02-18,4.166667,4.323333,4.116667,4.243333,3.927269,43512900
2003-02-19,4.216667,4.310000,4.170000,4.283333,3.964290,28530300
2003-02-20,4.300000,4.413333,4.266667,4.283333,3.964290,24453300
2003-02-21,4.280000,4.296667,4.133333,4.286667,3.967376,22831500
2003-02-24,4.250000,4.496666,4.226666,4.340000,4.016736,28425300
2003-02-25,4.200000,4.333333,4.133333,4.313334,3.992056,30980100
2003-02-26,4.256667,4.326667,4.093333,4.103333,3.797697,18672300
2003-02-27,4.143333,4.210000,4.076667,4.190000,3.877908,16882800
2003-02-28,4.060000,4.216667,3.940000,4.206666,3.893335,41333400
2003-03-03,4.256667,4.333333,4.083333,4.136667,3.828548,17550900
2003-03-04,4.150000,4.190000,4.063334,4.103333,3.797697,13459800
2003-03-05,4.063334,4.193333,4.053333,4.170000,3.859399,13053900
2003-03-06,4.136667,4.176667,4.083333,4.100000,3.794612,13701600
2003-03-07,4.036667,4.176667,4.000000,4.163333,3.853228,14528700
2003-03-10,4.120000,4.140000,4.040000,4.046667,3.745251,8619900
2003-03-11,4.076667,4.143333,4.030000,4.076667,3.773017,10428600
2003-03-12,4.110000,4.200000,4.073333,4.190000,3.877908,12348000
2003-03-13,4.313334,4.633333,4.293334,4.606667,4.263539,34068300
2003-03-14,4.623333,4.666667,4.440000,4.473333,4.140139,27355500
2003-03-17,4.400000,4.823333,4.390000,4.733333,4.380772,32695200
2003-03-18,4.716667,4.770000,4.600000,4.696667,4.346837,23307000
2003-03-19,4.706666,4.753334,4.553333,4.720000,4.368432,17824800
2003-03-20,4.720000,4.863333,4.596667,4.763333,4.408537,19501500
2003-03-21,4.926667,4.943333,4.506667,4.720000,4.368432,42045000
2003-03-24,4.526667,4.666667,4.500000,4.543334,4.204923,20975400
2003-03-25,4.556667,4.743333,4.540000,4.673333,4.325241,16820700
2003-03-26,4.776667,4.883333,4.740000,4.803333,4.445557,27696000
2003-03-27,4.740000,4.840000,4.653333,4.666667,4.319069,34818300
2003-03-28,4.666667,4.683333,4.403333,4.476666,4.143223,32267100
2003-03-31,4.340000,4.393333,4.273334,4.293334,3.973545,17012700
2003-04-01,4.383333,4.466667,4.286667,4.420000,4.090778,13345200
2003-04-02,4.570000,4.660000,4.510000,4.583333,4.241944,19297500
2003-04-03,4.666667,4.666667,4.546667,4.643333,4.297476,17569500
2003-04-04,4.656667,4.663333,4.443333,4.463333,4.130882,12846000
2003-04-07,4.763333,4.800000,4.466667,4.510000,4.174074,16781400
2003-04-08,4.550000,4.573333,4.436666,4.466667,4.133967,11875800
2003-04-09,4.483333,4.603333,4.436666,4.443333,4.112372,17356500
2003-04-10,4.503334,4.510000,4.423333,4.466667,4.133967,9102600
2003-04-11,4.516667,4.553333,4.373333,4.416667,4.087693,9354600
2003-04-14,4.350000,4.506667,4.336667,4.493333,4.158648,11144400
2003-04-15,4.463333,4.526667,4.353333,4.470000,4.137052,12255300
2003-04-16,4.573333,4.583333,4.433333,4.470000,4.137052,16799700
2003-04-17,4.503334,4.560000,4.410000,4.550000,4.211094,13018500
2003-04-21,4.556667,4.680000,4.513333,4.666667,4.319069,14928600
2003-04-22,4.643333,4.730000,4.566667,4.726666,4.374602,19684800
2003-04-23,4.720000,4.863333,4.683333,4.833333,4.473323,15155100
2003-04-24,4.836667,4.836667,4.626667,4.690000,4.340666,16522800
2003-04-25,4.663333,4.743333,4.473333,4.516667,4.180245,22116300
2003-04-28,4.570000,4.736667,4.516667,4.653333,4.306731,16874700
2003-04-29,4.760000,4.863333,4.723333,4.796667,4.439387,16758600
2003-04-30,4.770000,4.900000,4.750000,4.776667,4.420877,11665500
2003-05-01,4.743333,4.853333,4.716667,4.806667,4.448643,18334200
2003-05-02,4.870000,5.333333,4.843333,5.300000,4.905230,42277200
2003-05-05,5.350000,5.680000,5.253334,5.430000,5.025548,39404100
2003-05-06,5.403333,5.576667,5.350000,5.436666,5.031717,28596600
2003-05-07,5.356667,5.483333,5.256667,5.350000,4.951506,22434300
2003-05-08,5.283333,5.566667,5.216667,5.353333,4.954590,48936300
2003-05-09,6.276667,7.176667,6.100000,7.123333,6.592753,230771400
2003-05-12,7.140000,7.300000,6.866667,6.923333,6.407650,75196500
2003-05-13,6.686666,6.900000,6.646667,6.793334,6.287333,45602700
2003-05-14,6.816667,6.900000,6.700000,6.786667,6.281164,24139500
2003-05-15,6.886667,7.033333,6.850000,7.020000,6.497116,27641400
2003-05-16,6.933333,7.210000,6.923333,7.086667,6.558818,25722900
2003-05-19,6.993333,7.060000,6.603333,6.686666,6.188612,30512100
2003-05-20,6.696667,6.783333,6.666667,6.733333,6.231802,22103100
2003-05-21,6.736667,6.973333,6.700000,6.970000,6.450840,22636800
2003-05-22,6.980000,7.056667,6.816667,6.993333,6.472435,22220400
2003-05-23,7.000000,7.133333,6.926667,6.956666,6.438500,21690300
2003-05-27,6.883333,7.600000,6.750000,7.573333,7.009235,41935200
2003-05-28,7.550000,7.633333,7.366667,7.553333,6.990725,30888900
2003-05-29,7.550000,8.326667,7.533333,8.070000,7.468907,57443400
2003-05-30,8.833333,8.876667,8.616667,8.723333,8.073578,53557800
2003-06-02,8.950000,8.960000,8.186666,8.240000,7.626245,39153600
2003-06-03,8.146667,8.660000,8.046667,8.410000,7.783581,39920100
2003-06-04,8.383333,8.616667,8.253333,8.610000,7.968687,29390100
2003-06-05,8.496667,8.886666,8.383333,8.856667,8.196979,30110100
2003-06-06,9.203333,9.250000,8.520000,8.586667,7.947089,34470900
2003-06-09,8.533334,8.753333,8.353333,8.483334,7.851453,18014700
2003-06-10,8.483334,8.613334,8.390000,8.606667,7.965600,14082600
2003-06-11,8.553333,8.690000,8.400000,8.613334,7.971773,23595900
2003-06-12,8.673333,8.766666,8.456667,8.483334,7.851453,26167200
2003-06-13,8.116667,8.350000,7.766667,7.823333,7.240614,45670200
2003-06-16,7.916667,8.090000,7.393333,7.990000,7.394866,47621700
2003-06-17,8.173333,8.233334,7.933333,8.180000,7.570715,24996300
2003-06-18,8.100000,8.656667,8.033334,8.493333,7.860709,28051800
2003-06-19,8.530000,8.573334,7.933333,7.976666,7.382526,29763300
2003-06-20,8.063334,8.066667,7.766667,7.893333,7.305400,23446200
2003-06-23,7.886667,7.926667,7.456666,7.613333,7.046255,18369600
2003-06-24,7.566667,7.733333,7.353333,7.596667,7.030830,25220400
2003-06-25,7.616667,7.926667,7.586667,7.646667,7.077106,26515500
2003-06-26,7.670000,7.760000,7.430000,7.656667,7.086362,24013500
2003-06-27,7.746666,7.816667,7.483333,7.520000,6.959876,17727600
2003-06-30,7.620000,7.770000,7.533333,7.636667,7.067852,13603200
2003-07-01,7.540000,7.960000,7.470000,7.950000,7.357846,24425400
2003-07-02,8.023334,8.126667,7.816667,7.926667,7.336250,21170700
2003-07-03,7.743333,8.040000,7.726666,7.836667,7.252954,10522800
2003-07-07,7.943333,8.393333,7.940000,8.350000,7.728051,20805000
2003-07-08,8.120000,8.366667,8.100000,8.256667,7.641670,15071400
2003-07-09,8.253333,8.583333,8.240000,8.446667,7.817518,18883800
2003-07-10,8.183333,8.290000,7.956666,8.100000,7.496672,16114200
2003-07-11,8.196667,8.246667,8.073334,8.143333,7.536778,12375000
2003-07-14,8.350000,8.400000,8.040000,8.080000,7.478162,17358600
2003-07-15,8.200000,8.236667,7.740000,7.816667,7.234443,28586400
2003-07-16,7.963333,8.000000,7.533333,7.720000,7.144977,22011900
2003-07-17,7.486667,7.583333,7.233333,7.333333,6.787111,21344100
2003-07-18,7.190000,7.213333,6.823333,7.086667,6.558818,32020800
2003-07-21,7.126667,7.150000,6.813334,6.980000,6.460096,24628500
2003-07-22,7.176667,7.230000,7.056667,7.096667,6.568073,14561100
2003-07-23,7.090000,7.233333,6.876667,7.190000,6.654455,15133200
2003-07-24,7.320000,7.373333,6.850000,6.910000,6.395310,27920700
2003-07-25,6.923333,7.060000,6.666667,7.020000,6.497116,25052100
2003-07-28,7.076667,7.093333,6.773334,6.803333,6.296588,17593800
2003-07-29,6.186666,6.720000,6.120000,6.356667,5.883191,69869700
2003-07-30,6.333333,6.406667,6.246666,6.286667,5.818405,19718100
2003-07-31,6.433333,6.526667,6.296667,6.363333,5.889361,22440000
2003-08-01,6.366667,6.626667,6.303333,6.573333,6.083719,19188900
2003-08-04,6.566667,6.940000,6.526667,6.820000,6.312014,35721300
2003-08-05,6.996666,7.156667,6.743333,6.800000,6.293503,26587200
2003-08-06,6.710000,6.800000,6.360000,6.523334,6.037443,25646700
2003-08-07,6.506667,6.600000,6.346667,6.433333,5.954146,26008500
2003-08-08,5.516667,5.540000,5.086667,5.166667,4.781829,94189500
2003-08-11,5.250000,5.516667,5.216667,5.446667,5.040973,41893800
2003-08-12,5.516667,5.570000,5.426667,5.556667,5.142780,19104000
2003-08-13,5.580000,5.683333,5.440000,5.593333,5.176715,17338800
2003-08-14,5.406667,5.486667,5.340000,5.400000,4.997781,38192400
2003-08-15,5.366667,5.416667,5.333333,5.383333,4.982357,5442900
2003-08-18,5.470000,5.543334,5.373333,5.543334,5.130439,17942100
2003-08-19,5.666667,6.000000,5.663333,5.966667,5.522241,35099400
2003-08-20,5.883333,5.993333,5.753334,5.883333,5.445114,21758700
2003-08-21,6.026667,6.100000,5.933333,6.043334,5.593197,16118700
2003-08-22,6.406667,6.493333,6.083333,6.086667,5.633301,25059900
2003-08-25,6.203333,6.203333,6.000000,6.053333,5.602452,10850700
2003-08-26,5.976666,6.066667,5.793334,5.956666,5.512984,19224600
2003-08-27,5.996666,6.200000,5.933333,6.136667,5.679579,14195400
2003-08-28,6.196667,6.230000,5.906667,5.976666,5.531495,20707800
2003-08-29,5.966667,6.083333,5.943333,6.056667,5.605537,13322100
2003-09-02,6.163333,6.216667,5.973333,6.003334,5.556176,17786400
2003-09-03,6.093333,6.110000,5.856667,5.886667,5.448199,21249300
2003-09-04,5.910000,6.083333,5.866667,5.943333,5.500645,18501600
2003-09-05,5.953333,6.366667,5.883333,6.226666,5.762874,29968500
2003-09-08,6.326667,6.586667,6.250000,6.513333,6.028189,37717800
2003-09-09,6.333333,7.156667,6.246666,6.913333,6.398396,62235900
2003-09-10,6.716667,6.896667,6.386667,6.440000,5.960318,34515600
2003-09-11,6.526667,6.716667,6.100000,6.356667,5.883191,65318400
2003-09-12,6.303333,6.590000,6.233333,6.450000,5.969573,29060100
2003-09-15,6.503334,6.536667,6.320000,6.343333,5.870850,14900700
2003-09-16,6.356667,6.560000,6.356667,6.540000,6.052870,15518400
2003-09-17,6.580000,6.743333,6.526667,6.616667,6.123825,22569600
2003-09-18,6.580000,6.670000,6.506667,6.666667,6.170101,15087300
2003-09-19,6.743333,6.786667,6.553333,6.613333,6.120740,16202400
2003-09-22,6.483333,6.496666,6.300000,6.353333,5.880108,18387600
2003-09-23,6.363333,6.450000,6.280000,6.413333,5.935638,15723300
2003-09-24,6.276667,6.333333,5.916667,5.926667,5.485220,40016700
2003-09-25,5.973333,6.080000,5.816667,5.843333,5.408092,18419400
2003-09-26,5.826667,5.843333,5.543334,5.620000,5.201395,22397700
2003-09-29,5.336667,5.526667,5.233333,5.316667,4.920655,48624900
2003-09-30,5.270000,5.503334,5.250000,5.323333,4.926826,25522200
2003-10-01,5.333333,5.430000,5.320000,5.366667,4.966932,21930600
2003-10-02,5.333333,5.526667,5.316667,5.450000,5.044057,21440700
2003-10-03,5.600000,5.733333,5.503334,5.593333,5.176715,21570300
2003-10-06,5.603333,5.660000,5.503334,5.550000,5.136609,9425700
2003-10-07,5.550000,5.600000,5.473333,5.600000,5.182886,12764700
2003-10-08,5.600000,5.650000,5.370000,5.403333,5.000866,18486000
2003-10-09,5.483333,5.693333,5.436666,5.480000,5.071824,21310200
2003-10-10,5.566667,5.616667,5.500000,5.576667,5.161289,10349400
2003-10-13,5.640000,5.750000,5.596667,5.633333,5.213736,10872600
2003-10-14,5.573333,5.753334,5.540000,5.736667,5.309373,15588900
2003-10-15,5.803333,5.910000,5.626667,5.663333,5.241501,17587200
2003-10-16,5.670000,5.753334,5.583333,5.733333,5.306286,11152200
2003-10-17,5.700000,5.810000,5.546667,5.553333,5.139693,11492400
2003-10-20,5.556667,5.683333,5.523334,5.676667,5.253840,11684700
2003-10-21,5.780000,5.960000,5.700000,5.850000,5.414263,18968100
2003-10-22,5.760000,5.893333,5.720000,5.750000,5.321712,15523800
2003-10-23,5.666667,5.833333,5.656667,5.723333,5.297032,11288100
2003-10-24,5.666667,5.753334,5.613333,5.703333,5.278522,11177100
2003-10-27,5.733333,5.800000,5.693333,5.733333,5.306286,6361500
2003-10-28,5.810000,6.126667,5.783333,6.093333,5.639472,23901600
2003-10-29,5.913333,6.166667,5.910000,6.093333,5.639472,12350100
2003-10-30,6.250000,6.253334,5.970000,5.980000,5.534581,14531400
2003-10-31,6.033333,6.083333,5.800000,5.893333,5.454369,14953800
2003-11-03,5.863333,6.116667,5.836667,6.003334,5.556176,19343100
2003-11-04,6.133333,6.150000,5.983333,6.023334,5.574686,17522400
2003-11-05,5.900000,6.106667,5.803333,6.046667,5.596282,22050600
2003-11-06,6.136667,6.166667,5.946667,6.056667,5.605537,29382000
2003-11-07,7.220000,7.353333,7.066667,7.250000,6.709986,107320500
2003-11-10,7.273334,7.373333,7.186666,7.230000,6.691474,30251400
2003-11-11,7.066667,7.190000,6.923333,7.050000,6.524881,19978500
2003-11-12,7.026667,7.166667,6.993333,7.143333,6.611264,15441600
2003-11-13,7.143333,7.246666,7.103333,7.146667,6.614349,14508300
2003-11-14,7.166667,7.166667,6.703333,6.723333,6.222547,22210500
2003-11-17,6.596667,6.733333,6.533333,6.653333,6.157760,14997000
2003-11-18,6.816667,6.900000,6.533333,6.556667,6.068294,24785700
2003-11-19,6.603333,6.766667,6.580000,6.740000,6.237972,14188800
2003-11-20,6.633333,6.780000,6.533333,6.560000,6.071380,18471300
2003-11-21,6.640000,6.650000,6.460000,6.586667,6.096060,13581000
2003-11-24,6.650000,7.000000,6.603333,6.983333,6.463180,23516100
2003-11-25,7.013333,7.163333,6.933333,7.103333,6.574244,20570100
2003-11-26,7.220000,7.243333,6.976666,7.110000,6.580413,10750800
2003-11-28,7.106667,7.126667,7.016667,7.076667,6.549562,5153400
2003-12-01,7.156667,7.230000,7.073333,7.176667,6.642114,13174500
2003-12-02,7.133333,7.293334,7.103333,7.146667,6.614349,14368500
2003-12-03,7.166667,7.400000,7.056667,7.073333,6.546477,17750700
2003-12-04,7.096667,7.223333,6.870000,7.036667,6.512541,13048800
2003-12-05,6.870000,7.066667,6.753334,6.810000,6.302759,13996200
2003-12-08,6.810000,6.930000,6.750000,6.860000,6.349034,8524500
2003-12-09,6.846667,6.913333,6.500000,6.503334,6.018934,14953200
2003-12-10,6.503334,6.683333,6.500000,6.646667,6.151590,14216400
2003-12-11,6.643333,7.066667,6.630000,6.983333,6.463180,17371800
2003-12-12,7.076667,7.123333,6.833333,6.946667,6.429245,17517300
2003-12-15,7.150000,7.160000,6.786667,6.806667,6.299674,15568800
2003-12-16,6.766667,6.943333,6.646667,6.900000,6.386054,15043200
2003-12-17,6.843333,6.866667,6.653333,6.766667,6.262654,12477900
2003-12-18,6.780000,6.990000,6.773334,6.920000,6.404565,10918200
2003-12-19,7.093333,7.200000,6.946667,7.023334,6.500201,22923900
2003-12-22,6.920000,7.050000,6.850000,7.033333,6.509456,9279600
2003-12-23,7.006667,7.390000,7.003334,7.320000,6.774771,18069000
2003-12-24,7.316667,7.340000,7.246666,7.266667,6.725410,5271300
2003-12-26,7.323333,7.623333,7.293334,7.580000,7.015405,9099000
2003-12-29,7.723333,7.926667,7.686666,7.900000,7.311569,18915600
2003-12-30,7.816667,8.066667,7.810000,7.916667,7.326994,13772100
2003-12-31,7.913333,7.950000,7.606667,7.733333,7.157317,12431700
2004-01-02,7.856667,7.963333,7.693333,7.693333,7.120296,10910400
2004-01-05,7.810000,7.996666,7.740000,7.943333,7.351676,14382300
2004-01-06,7.920000,8.376667,7.883333,8.266666,7.650925,27333600
2004-01-07,8.173333,8.380000,8.116667,8.340000,7.718798,16825800
2004-01-08,8.443334,8.483334,8.290000,8.370000,7.746562,10843800
2004-01-09,8.313334,8.593333,8.246667,8.490000,7.857621,19164600
2004-01-12,8.520000,8.613334,8.440000,8.586667,7.947089,13549500
2004-01-13,8.543333,8.626667,8.053333,8.143333,7.536778,21645000
2004-01-14,8.183333,8.300000,8.006667,8.083333,7.481248,13621800
2004-01-15,8.023334,8.163333,7.880000,8.096666,7.493587,15230100
2004-01-16,8.180000,8.290000,8.103333,8.220000,7.607735,11293200
2004-01-20,8.320000,8.463333,8.226666,8.450000,7.820603,12194100
2004-01-21,8.380000,8.413333,8.046667,8.060000,7.459653,12361500
2004-01-22,8.103333,8.233334,7.776667,7.873333,7.286890,15143100
2004-01-23,7.833333,7.990000,7.680000,7.696667,7.123382,12061800
2004-01-26,7.746666,8.033334,7.686666,8.000000,7.404121,9842100
2004-01-27,7.840000,7.966667,7.483333,7.543334,6.981470,23352600
2004-01-28,7.640000,7.760000,7.483333,7.523334,6.962959,15380100
2004-01-29,7.546667,7.583333,7.050000,7.303333,6.759346,23242500
2004-01-30,7.286667,7.583333,7.243333,7.416667,6.864238,11661600
2004-02-02,7.476666,7.683333,7.400000,7.536667,6.975299,14021100
2004-02-03,7.516667,7.646667,7.410000,7.510000,6.950618,10450800
2004-02-04,7.403333,7.463333,7.296667,7.306667,6.762431,10920000
2004-02-05,7.346667,7.500000,7.300000,7.416667,6.864238,8299500
2004-02-06,7.513333,7.693333,7.473333,7.586667,7.021574,11778300
2004-02-09,7.643333,7.766667,7.530000,7.533333,6.972214,9349800
2004-02-10,7.556667,7.816667,7.553333,7.810000,7.228272,12742500
2004-02-11,7.910000,8.110000,7.883333,8.083333,7.481248,18445200
2004-02-12,8.040000,8.083333,7.716667,7.840000,7.256040,24372300
2004-02-13,7.633333,7.963333,7.566667,7.766667,7.188168,43687500
2004-02-17,7.796667,7.876667,7.690000,7.853333,7.268380,14399400
2004-02-18,7.876667,7.916667,7.800000,7.853333,7.268380,8006100
2004-02-19,7.950000,8.090000,7.833333,7.850000,7.265296,15775800
2004-02-20,7.836667,8.066667,7.793334,8.046667,7.447313,15453000
2004-02-23,8.033334,8.046667,7.660000,7.766667,7.188168,21333300
2004-02-24,7.633333,7.730000,7.373333,7.456666,6.901258,17709600
2004-02-25,7.503334,7.643333,7.420000,7.500000,6.941364,16312800
2004-02-26,7.610000,7.623333,7.456666,7.550000,6.987640,8624400
2004-02-27,7.566667,7.573333,7.303333,7.416667,6.864238,14888700
2004-03-01,7.396667,7.540000,7.386667,7.526667,6.966044,12665700
2004-03-02,7.536667,7.590000,7.356667,7.386667,6.836471,20333700
2004-03-03,7.366667,7.366667,7.170000,7.290000,6.747006,13812300
2004-03-04,7.363333,7.463333,7.303333,7.450000,6.895088,10333800
2004-03-05,7.283333,7.566667,7.256667,7.396667,6.845727,8872200
2004-03-08,7.400000,7.500000,7.083333,7.140000,6.608179,11629200
2004-03-09,7.200000,7.206666,6.970000,7.090000,6.561903,9280800
2004-03-10,7.136667,7.213333,6.936666,6.986667,6.466266,12042300
2004-03-11,6.893333,7.140000,6.893333,6.933333,6.416906,13171800
2004-03-12,7.026667,7.166667,6.950000,7.080000,6.552649,9448800
2004-03-15,7.036667,7.066667,6.876667,6.920000,6.404565,10530600
2004-03-16,7.006667,7.250000,6.960000,7.216667,6.679134,14937600
2004-03-17,7.333333,7.463333,7.303333,7.393333,6.842642,13114800
2004-03-18,7.353333,7.566667,7.333333,7.476666,6.919767,13201200
2004-03-19,7.436666,7.513333,7.346667,7.390000,6.839557,11324100
2004-03-22,7.276667,7.390000,7.166667,7.333333,6.787111,14417700
2004-03-23,7.433333,7.513333,7.280000,7.363333,6.814876,14400900
2004-03-24,7.350000,7.816667,7.333333,7.693333,7.120296,19683600
2004-03-25,7.780000,8.180000,7.766667,8.140000,7.533693,24928200
2004-03-26,8.116667,8.243333,8.006667,8.116667,7.512099,13790100
2004-03-29,8.233334,8.576667,8.216666,8.466666,7.836025,24644100
2004-03-30,8.410000,8.760000,8.403334,8.720000,8.070494,18123900
2004-03-31,8.763333,8.893333,8.716666,8.800000,8.144534,15118800
2004-04-01,8.810000,8.990000,8.423333,8.643333,7.999538,32987700
2004-04-02,8.833333,8.890000,8.566667,8.766666,8.113682,16243500
2004-04-05,8.720000,9.116667,8.720000,9.080000,8.403676,14418600
2004-04-06,8.900000,8.963333,8.666667,8.713333,8.064321,15602400
2004-04-07,8.780000,8.783334,8.513333,8.666667,8.021131,11196600
2004-04-08,8.860000,9.000000,8.793333,8.913333,8.249424,11177400
2004-04-12,8.983334,9.023334,8.693334,8.746667,8.095174,11094600
2004-04-13,8.826667,8.833333,8.500000,8.543333,7.906985,11067600
2004-04-14,8.500000,8.746667,8.403334,8.586667,7.947089,12800400
2004-04-15,8.470000,8.506667,8.100000,8.136666,7.530610,20702100
2004-04-16,8.103333,8.106667,7.853333,7.870000,7.283804,16371600
2004-04-19,7.863333,7.916667,7.720000,7.860000,7.274549,13070100
2004-04-20,7.880000,7.966667,7.523334,7.526667,6.966044,12845100
2004-04-21,7.556667,7.800000,7.480000,7.536667,6.975299,17220300
2004-04-22,7.466667,7.706666,7.310000,7.580000,7.015405,17388000
2004-04-23,7.673333,7.876667,7.650000,7.746666,7.169657,11098200
2004-04-26,7.763333,7.796667,7.423333,7.443333,6.888918,10747800
2004-04-27,7.530000,7.730000,7.353333,7.380000,6.830302,12364200
2004-04-28,7.383333,7.496666,7.293334,7.350000,6.802537,11719200
2004-04-29,7.306667,7.356667,7.050000,7.146667,6.614349,16126200
2004-04-30,7.106667,7.150000,6.813334,6.840000,6.330523,12823200
2004-05-03,6.913333,6.983333,6.633333,6.753334,6.250313,15266700
2004-05-04,6.850000,7.270000,6.833333,7.183333,6.648283,19309500
2004-05-05,7.190000,7.306667,7.130000,7.243333,6.703816,11607000
2004-05-06,7.170000,7.360000,7.016667,7.303333,6.759346,17783700
2004-05-07,7.516667,7.656667,7.320000,7.360000,6.811792,23919300
2004-05-10,7.163333,7.240000,6.916667,7.073333,6.546477,16726800
2004-05-11,7.163333,7.316667,7.133333,7.246666,6.706900,9998400
2004-05-12,7.206666,7.216667,6.896667,7.146667,6.614349,12058200
2004-05-13,7.086667,7.300000,7.066667,7.170000,6.635944,8698800
2004-05-14,7.200000,7.326667,7.133333,7.170000,6.635944,11475000
2004-05-17,7.066667,7.160000,6.950000,7.056667,6.531053,7708500
2004-05-18,7.120000,7.253334,7.093333,7.170000,6.635944,5110500
2004-05-19,7.330000,7.433333,7.116667,7.153333,6.620518,12456900
2004-05-20,7.140000,7.260000,7.013333,7.050000,6.524881,10537200
2004-05-21,7.133333,7.143333,6.970000,7.066667,6.540307,7052400
2004-05-24,7.053333,7.123333,6.960000,7.043334,6.518712,7540500
2004-05-25,7.073333,7.383333,6.930000,7.350000,6.802537,17031600
2004-05-26,7.350000,7.600000,7.306667,7.500000,6.941364,13114200
2004-05-27,7.623333,7.736667,7.513333,7.523334,6.962959,13913700
2004-05-28,7.616667,7.860000,7.556667,7.816667,7.234443,15949500
2004-06-01,7.683333,7.890000,7.673333,7.810000,7.228272,7960500
2004-06-02,8.000000,8.036667,7.743333,7.750000,7.172742,16095000
2004-06-03,7.753334,7.770000,7.353333,7.376667,6.827216,17520600
2004-06-04,7.526667,7.543334,7.296667,7.303333,6.759346,16240200
2004-06-07,7.423333,7.563334,7.330000,7.480000,6.922854,14298900
2004-06-08,7.436666,7.450000,7.236667,7.346667,6.799452,15375000
2004-06-09,7.390000,7.400000,6.980000,7.003334,6.481692,12458400
2004-06-10,7.116667,7.130000,6.870000,6.933333,6.416906,14112900
2004-06-14,6.896667,6.896667,6.663333,6.716667,6.216376,10618800
2004-06-15,6.830000,6.920000,6.753334,6.816667,6.308928,9864600
2004-06-16,6.796667,6.840000,6.683333,6.710000,6.210208,6314400
2004-06-17,6.666667,6.830000,6.543334,6.576667,6.086806,12059400
2004-06-18,6.613333,6.770000,6.500000,6.586667,6.096060,13358400
2004-06-21,6.596667,6.700000,6.426667,6.470000,5.988083,6664200
2004-06-22,6.506667,6.683333,6.463333,6.653333,6.157760,10757700
2004-06-23,6.633333,6.793334,6.616667,6.766667,6.262654,6616500
2004-06-24,6.946667,6.970000,6.656667,6.706666,6.207122,14766300
2004-06-25,6.753334,6.830000,6.673333,6.750000,6.247227,8228100
2004-06-28,6.846667,6.870000,6.666667,6.693333,6.194782,7484400
2004-06-29,6.733333,6.933333,6.706666,6.923333,6.407650,9096300
2004-06-30,6.740000,6.930000,6.740000,6.823333,6.315099,8231700
2004-07-01,6.900000,6.910000,6.500000,6.510000,6.025105,12640500
2004-07-02,6.580000,6.583333,6.370000,6.420000,5.941807,7373700
2004-07-06,6.343333,6.410000,5.973333,6.043334,5.593197,14384700
2004-07-07,6.120000,6.246666,6.043334,6.073333,5.620962,8603400
2004-07-08,6.016667,6.116667,5.876667,5.886667,5.448199,10751400
2004-07-09,5.880000,5.886667,5.523334,5.633333,5.213736,27862500
2004-07-12,5.476666,5.633333,5.430000,5.503334,5.093419,16901100
2004-07-13,5.570000,5.666667,5.433333,5.493333,5.084163,14177700
2004-07-14,5.300000,5.446667,5.143333,5.250000,4.858955,22540200
2004-07-15,5.303333,5.360000,5.180000,5.213333,4.825018,15283800
2004-07-16,5.373333,5.380000,5.060000,5.060000,4.683107,11617500
2004-07-19,5.073333,5.173333,5.003334,5.116667,4.735553,11527200
2004-07-20,5.113333,5.240000,5.063334,5.220000,4.831189,8538600
2004-07-21,5.300000,5.306667,4.886667,4.903333,4.538109,15335400
2004-07-22,4.960000,5.033333,4.800000,5.006667,4.633745,13036500
2004-07-23,5.040000,5.046667,4.840000,4.873333,4.510344,9287400
2004-07-26,4.936666,4.980000,4.690000,4.736667,4.383857,12580200
2004-07-27,4.760000,4.906667,4.613333,4.893333,4.528854,19747200
2004-07-28,4.883333,4.900000,4.633333,4.770000,4.414706,12627900
2004-07-29,4.836667,5.206666,4.813334,5.083333,4.704702,18684000
2004-07-30,5.020000,5.233333,5.010000,5.140000,4.757148,10098900
2004-08-02,5.143333,5.226666,5.056667,5.206666,4.818849,10524600
2004-08-03,5.230000,5.233333,4.896667,4.936666,4.568959,18538500
2004-08-04,4.883333,5.036667,4.876667,4.990000,4.618320,12695400
2004-08-05,5.043334,5.066667,4.766667,4.853333,4.491833,21498000
2004-08-06,3.370000,3.400000,3.100000,3.143333,2.909203,127223700
2004-08-09,3.223333,3.356667,3.170000,3.283333,3.038775,39480300
2004-08-10,3.466667,3.576667,3.410000,3.543333,3.279409,51297900
2004-08-11,3.496667,3.496667,3.416667,3.440000,3.183773,24095400
2004-08-12,3.450000,3.460000,3.353333,3.360000,3.109731,16359600
2004-08-13,3.440000,3.523333,3.410000,3.500000,3.239303,20392500
2004-08-16,3.460000,3.553333,3.440000,3.466667,3.208453,13293300
2004-08-17,3.543333,3.676667,3.510000,3.656667,3.384301,18622800
2004-08-18,3.673333,3.900000,3.643333,3.900000,3.609509,21810600
2004-08-19,3.876667,3.946667,3.826667,3.886667,3.597169,18110100
2004-08-20,3.866667,4.173333,3.853333,4.116667,3.810037,29976000
2004-08-23,4.183333,4.250000,4.160000,4.206666,3.893335,20000700
2004-08-24,4.266667,4.286667,3.970000,4.050000,3.748336,23485500
2004-08-25,4.140000,4.253334,4.063334,4.223333,3.908759,18032700
2004-08-26,4.216667,4.260000,4.183333,4.233333,3.918013,15318000
2004-08-27,4.236667,4.373333,4.233333,4.313334,3.992056,14128200
2004-08-30,4.296667,4.320000,4.166667,4.170000,3.859399,15701400
2004-08-31,4.186666,4.206666,4.023334,4.153333,3.843972,14676600
2004-09-01,4.100000,4.293334,4.046667,4.233333,3.918013,14793600
2004-09-02,4.253334,4.440000,4.213333,4.406667,4.078437,19252200
2004-09-03,4.273334,4.360000,4.236667,4.273334,3.955034,17876400
2004-09-07,4.300000,4.390000,4.136667,4.193333,3.880993,18183300
2004-09-08,4.196667,4.233333,4.096667,4.106667,3.800782,20874600
2004-09-09,4.206666,4.590000,4.186666,4.516667,4.180245,32483100
2004-09-10,4.440000,4.713333,4.426667,4.690000,4.340666,25983600
2004-09-13,4.683333,4.873333,4.676667,4.780000,4.423964,24193800
2004-09-14,4.736667,4.833333,4.700000,4.800000,4.442473,17088900
2004-09-15,4.653333,4.666667,4.473333,4.533333,4.195668,29097600
2004-09-16,4.610000,4.750000,4.593333,4.703333,4.353006,20250600
2004-09-17,4.740000,4.923333,4.700000,4.896667,4.531938,25095000
2004-09-20,4.800000,5.030000,4.740000,4.890000,4.525771,19865700
2004-09-21,5.000000,5.060000,4.940000,5.020000,4.646086,12597600
2004-09-22,4.886667,5.006667,4.763333,4.786667,4.430132,15648000
2004-09-23,4.843333,4.856667,4.703333,4.830000,4.470239,14466600
2004-09-24,4.850000,4.856667,4.613333,4.683333,4.334496,11907900
2004-09-27,4.646667,4.700000,4.516667,4.600000,4.257370,10150500
2004-09-28,4.590000,4.706666,4.526667,4.666667,4.319069,11871000
2004-09-29,4.663333,4.913333,4.603333,4.780000,4.423964,13430700
2004-09-30,4.833333,4.950000,4.743333,4.840000,4.479494,15492000
2004-10-01,4.863333,5.066667,4.840000,5.040000,4.664597,14760300
2004-10-04,5.083333,5.250000,5.073333,5.183333,4.797253,16848300
2004-10-05,5.056667,5.190000,5.020000,5.066667,4.689277,15829500
2004-10-06,5.056667,5.110000,4.940000,5.086667,4.707788,12462600
2004-10-07,5.180000,5.296667,5.090000,5.116667,4.735553,19951800
2004-10-08,5.063334,5.083333,4.793334,4.836667,4.476409,17335500
2004-10-11,4.843333,4.940000,4.756667,4.843333,4.482577,9346200
2004-10-12,4.680000,4.810000,4.603333,4.773334,4.417792,20680800
2004-10-13,4.916667,4.980000,4.703333,4.743333,4.390027,16820400
2004-10-14,4.786667,4.786667,4.566667,4.600000,4.257370,12831600
2004-10-15,4.610000,4.616667,4.360000,4.473333,4.140139,32012100
2004-10-18,4.446667,4.600000,4.410000,4.553333,4.214179,14349300
2004-10-19,4.656667,4.703333,4.490000,4.523334,4.186414,15462000
2004-10-20,4.510000,4.596667,4.483333,4.576667,4.235775,13505100
2004-10-21,4.623333,4.740000,4.586667,4.680000,4.331410,25349100
2004-10-22,4.723333,4.733333,4.413333,4.426667,4.096948,17161500
2004-10-25,4.390000,4.543334,4.380000,4.446667,4.115457,13229100
2004-10-26,4.883333,5.063334,4.723333,4.830000,4.470239,61394400
2004-10-27,4.743333,5.053333,4.743333,4.963333,4.593640,26850900
2004-10-28,4.896667,5.000000,4.863333,4.910000,4.544279,14038800
2004-10-29,4.863333,4.930000,4.780000,4.823333,4.464067,18571500
2004-11-01,4.890000,4.930000,4.826667,4.926667,4.559705,16347300
2004-11-02,4.913333,5.100000,4.873333,4.996666,4.624490,27393900
2004-11-03,5.200000,5.216667,5.016667,5.043334,4.667682,22758900
2004-11-04,5.080000,5.200000,4.973333,5.136667,4.754062,24888600
2004-11-05,5.933333,6.256667,5.813334,5.880000,5.442029,96225300
2004-11-08,5.816667,6.023334,5.790000,5.943333,5.500645,17965500
2004-11-09,5.853333,5.993333,5.850000,5.906667,5.466709,15398400
2004-11-10,5.900000,5.963333,5.873333,5.906667,5.466709,16147800
2004-11-11,5.943333,6.023334,5.903333,6.023334,5.574686,12675000
2004-11-12,6.116667,6.133333,5.973333,6.033333,5.583941,16176900
2004-11-15,5.973333,6.166667,5.936666,6.123333,5.667237,13411800
2004-11-16,6.143333,6.210000,5.990000,6.103333,5.648727,11818200
2004-11-17,6.200000,6.370000,6.140000,6.206666,5.744364,15069300
2004-11-18,6.260000,6.340000,6.130000,6.286667,5.818405,13313100
2004-11-19,6.766667,6.843333,6.270000,6.320000,5.849256,53151300
2004-11-22,6.343333,6.500000,6.283333,6.500000,6.015849,18344700
2004-11-23,6.446667,6.596667,6.393333,6.526667,6.040529,16922400
2004-11-24,6.520000,6.660000,6.503334,6.553333,6.065209,10714500
2004-11-26,6.583333,6.680000,6.526667,6.620000,6.126910,8769000
2004-11-29,6.670000,6.716667,6.433333,6.490000,6.006593,17609700
2004-11-30,6.516667,6.523334,6.340000,6.376667,5.901703,14413500
2004-12-01,6.433333,6.536667,6.386667,6.536667,6.049784,12864300
2004-12-02,6.473333,6.673333,6.423333,6.623333,6.129994,18966300
2004-12-03,6.783333,7.000000,6.760000,6.910000,6.395310,33682800
2004-12-06,6.943333,7.296667,6.820000,7.240000,6.700728,24262500
2004-12-07,7.663333,8.320000,7.513333,7.603333,7.037001,73176300
2004-12-08,7.710000,7.833333,7.633333,7.693333,7.120296,21818100
2004-12-09,7.556667,7.703333,7.410000,7.623333,7.055511,21749100
2004-12-10,7.800000,7.853333,7.723333,7.770000,7.191253,16321200
2004-12-13,7.653333,7.753334,7.520000,7.556667,6.993810,18450600
2004-12-14,7.563334,7.716667,7.550000,7.710000,7.135721,12824700
2004-12-15,7.786667,7.803333,7.666667,7.780000,7.200507,10819200
2004-12-16,8.006667,8.286667,7.870000,7.883333,7.296144,38100900
2004-12-17,8.030000,8.063334,7.596667,7.686666,7.114126,30356100
2004-12-20,7.776667,7.896667,7.563334,7.603333,7.037001,22468200
2004-12-21,7.603333,7.713333,7.416667,7.660000,7.089447,22485000
2004-12-22,7.813334,7.850000,7.653333,7.670000,7.098701,10545600
2004-12-23,7.626667,7.776667,7.590000,7.690000,7.117211,9174300
2004-12-27,7.796667,7.830000,7.583333,7.623333,7.055511,7705200
2004-12-28,7.640000,7.700000,7.553333,7.583333,7.018491,7290300
2004-12-29,7.560000,7.743333,7.540000,7.650000,7.080191,7368300
2004-12-30,7.653333,7.716667,7.586667,7.620000,7.052426,6495300
2004-12-31,7.730000,7.893333,7.700000,7.853333,7.268380,14399100
2005-01-03,8.126667,8.240000,7.826667,7.860000,7.274549,26667900
2005-01-04,7.916667,7.930000,7.370000,7.490000,6.932107,19755600
2005-01-05,7.410000,7.650000,7.370000,7.560000,6.996895,18120300
2005-01-06,7.693333,7.783333,7.433333,7.486667,6.929022,14089200
2005-01-07,7.503334,7.560000,7.233333,7.343333,6.796367,19077300
2005-01-10,7.366667,7.433333,7.316667,7.360000,6.811792,14488800
2005-01-11,7.290000,7.330000,7.023334,7.133333,6.602008,27334500
2005-01-12,7.196667,7.223333,6.900000,7.073333,6.546477,26445000
2005-01-13,7.090000,7.333333,6.933333,7.146667,6.614349,22469100
2005-01-14,7.280000,7.296667,7.100000,7.170000,6.635944,14347800
2005-01-18,7.090000,7.300000,7.073333,7.283333,6.740834,11613900
2005-01-19,7.316667,7.333333,7.086667,7.116667,6.586583,8412300
2005-01-20,6.973333,7.306667,6.973333,7.133333,6.602008,16002000
2005-01-21,7.143333,7.286667,7.120000,7.146667,6.614349,14908800
2005-01-24,7.106667,7.210000,6.820000,6.860000,6.349034,11592600
2005-01-25,6.890000,7.076667,6.850000,6.980000,6.460096,10992600
2005-01-26,7.003334,7.166667,6.886667,7.070000,6.543393,10728000
2005-01-27,7.083333,7.670000,7.040000,7.636667,7.067852,25072800
2005-01-28,7.666667,7.696667,7.460000,7.626667,7.058596,16776300
2005-01-31,7.690000,7.783333,7.533333,7.640000,7.070936,14074200
2005-02-01,7.633333,7.816667,7.586667,7.783333,7.203594,12679500
2005-02-02,8.090000,8.280000,7.860000,8.216666,7.604649,50885100
2005-02-03,8.130000,8.186666,8.016666,8.130000,7.524439,17253000
2005-02-04,8.133333,8.620000,8.130000,8.596666,7.956344,20161200
2005-02-07,8.606667,8.766666,8.416667,8.493333,7.860709,13040700
2005-02-08,8.440000,8.713333,8.413333,8.576667,7.937836,11394300
2005-02-09,8.600000,8.626667,8.233334,8.276667,7.660179,19593900
2005-02-10,8.320000,8.513333,8.290000,8.470000,7.839112,15059400
2005-02-11,8.416667,8.780000,8.386666,8.716666,8.067407,13912800
2005-02-14,8.713333,8.746667,8.500000,8.533334,7.897729,10822500
2005-02-15,8.590000,8.883333,8.576667,8.610000,7.968687,18712500
2005-02-16,8.583333,8.706667,8.426666,8.580000,7.940920,11661600
2005-02-17,8.696667,8.700000,8.436666,8.503333,7.869962,25435200
2005-02-18,9.156667,9.433333,8.903334,9.423333,8.721437,78303000
2005-02-22,9.360000,9.763333,9.276667,9.543333,8.832500,35520000
2005-02-23,9.390000,9.506667,9.080000,9.233334,8.545593,27696000
2005-02-24,9.106667,9.490000,9.106667,9.476666,8.770797,17387400
2005-02-25,9.490000,9.663333,9.386666,9.613334,8.897285,13128300
2005-02-28,9.566667,9.666667,9.483334,9.663333,8.943562,18951600
2005-03-01,9.706667,9.866667,9.543333,9.640000,8.921967,18428700
2005-03-02,9.533334,9.586667,9.300000,9.356667,8.659735,23686500
2005-03-03,9.333333,9.393333,9.093333,9.230000,8.542503,19032300
2005-03-04,9.256667,9.336667,9.113334,9.190000,8.505485,14828100
2005-03-07,9.230000,9.476666,9.166667,9.283334,8.591866,12779400
2005-03-08,9.260000,9.280000,8.753333,8.813334,8.156874,33309600
2005-03-09,8.756667,8.920000,8.556666,8.583333,7.944006,22753500
2005-03-10,8.610000,8.686666,8.443334,8.580000,7.940920,17232000
2005-03-11,8.656667,8.670000,8.310000,8.386666,7.761986,18304500
2005-03-14,8.560000,8.660000,8.500000,8.623333,7.981024,14303700
2005-03-15,8.666667,8.750000,8.443334,8.450000,7.820603,9452700
2005-03-16,8.416667,8.550000,8.303333,8.306666,7.687944,13383900
2005-03-17,8.333333,8.363334,8.203333,8.223333,7.610821,11064600
2005-03-18,8.230000,8.256667,7.906667,8.056666,7.456567,15975300
2005-03-21,8.053333,8.353333,8.003333,8.333333,7.712626,16361400
2005-03-22,8.340000,8.416667,8.153334,8.183333,7.573801,15574800
2005-03-23,8.173333,8.416667,8.156667,8.360000,7.737307,18219600
2005-03-24,8.383333,8.610000,8.370000,8.376667,7.752734,21633900
2005-03-28,8.380000,8.500000,8.203333,8.283334,7.666350,12779700
2005-03-29,8.273334,8.366667,8.063334,8.100000,7.496672,14685000
2005-03-30,8.103333,8.216666,7.823333,8.100000,7.496672,21467700
2005-03-31,8.053333,8.110000,7.883333,7.920000,7.330080,12957900
2005-04-01,8.016666,8.063334,7.796667,7.843333,7.259122,12768900
2005-04-04,7.800000,7.823333,7.623333,7.796667,7.215932,10535700
2005-04-05,7.800000,7.963333,7.613333,7.660000,7.089447,10753200
2005-04-06,7.803333,7.933333,7.750000,7.776667,7.197423,14186700
2005-04-07,7.816667,8.000000,7.683333,7.920000,7.330080,12658800
2005-04-08,7.953333,8.130000,7.800000,7.816667,7.234443,15538500
2005-04-11,7.873333,7.900000,7.640000,7.663333,7.092532,8209500
2005-04-12,7.640000,7.770000,7.470000,7.756667,7.178913,12805800
2005-04-13,7.766667,7.786667,7.383333,7.433333,6.879663,12460200
2005-04-14,7.450000,7.520000,7.346667,7.373333,6.824131,8802000
2005-04-15,7.280000,7.333333,7.050000,7.116667,6.586583,15753900
2005-04-18,7.073333,7.226666,7.033333,7.066667,6.540307,11827500
2005-04-19,7.183333,7.366667,7.150000,7.313334,6.768601,9136500
2005-04-20,7.436666,7.483333,7.083333,7.090000,6.561903,14116800
2005-04-21,7.233333,7.510000,7.170000,7.483333,6.925939,13453800
2005-04-22,7.436666,7.486667,7.326667,7.413333,6.861152,8406900
2005-04-25,7.476666,7.586667,7.440000,7.530000,6.969129,7954200
2005-04-26,7.533333,7.690000,7.343333,7.496666,6.938279,8828700
2005-04-27,7.300000,7.326667,7.060000,7.210000,6.672964,15233700
2005-04-28,7.186666,7.330000,7.116667,7.233333,6.694559,9323700
2005-04-29,7.303333,7.360000,6.973333,7.310000,6.765516,11958900
2005-05-02,7.396667,7.480000,7.173333,7.283333,6.740834,8372700
2005-05-03,7.290000,7.423333,7.213333,7.243333,6.703816,10987800
2005-05-04,7.276667,7.526667,7.253334,7.473333,6.916683,11720400
2005-05-05,7.516667,7.713333,7.476666,7.620000,7.052426,15481800
2005-05-06,7.710000,7.726666,7.533333,7.723333,7.148062,8893200
2005-05-09,7.756667,7.920000,7.710000,7.866667,7.280720,18633300
2005-05-10,7.766667,7.770000,7.473333,7.560000,6.996895,18378000
2005-05-11,7.600000,7.633333,7.420000,7.433333,6.879663,13885500
2005-05-12,7.433333,7.696667,7.426667,7.596667,7.030830,20889600
2005-05-13,8.283334,8.490000,7.933333,8.443334,7.814434,66258000
2005-05-16,8.343333,8.530000,8.340000,8.473333,7.842198,16602600
2005-05-17,8.423333,8.606667,8.416667,8.566667,7.928581,15995100
2005-05-18,8.546667,8.650000,8.456667,8.630000,7.987198,13751400
2005-05-19,8.650000,8.686666,8.516666,8.613334,7.971773,11322000
2005-05-20,8.603333,8.770000,8.503333,8.766666,8.113682,12925200
2005-05-23,8.826667,9.060000,8.800000,8.970000,8.301869,17591700
2005-05-24,8.926666,9.130000,8.883333,9.096666,8.419103,13054800
2005-05-25,9.076667,9.123333,8.893333,8.980000,8.311127,13381800
2005-05-26,9.060000,9.303333,9.043333,9.233334,8.545593,19719600
2005-05-27,9.260000,9.260000,9.076667,9.173333,8.490056,8068500
2005-05-31,9.133333,9.210000,8.883333,9.033334,8.360491,19079400
2005-06-01,8.973333,9.283334,8.866667,9.116667,8.437613,19915800
2005-06-02,9.083333,9.456667,9.083333,9.456667,8.752291,17108700
2005-06-03,9.423333,9.510000,9.333333,9.433333,8.730693,13990500
2005-06-06,9.263333,9.446667,9.256667,9.343333,8.647397,12822300
2005-06-07,9.280000,9.433333,9.083333,9.116667,8.437613,24353400
2005-06-08,9.140000,9.266666,8.956667,9.053333,8.378999,15468000
2005-06-09,8.983334,9.436666,8.973333,9.433333,8.730693,15497700
2005-06-10,9.423333,9.433333,9.263333,9.326667,8.631971,11627400
2005-06-13,9.333333,9.796667,9.306666,9.533334,8.823245,35247900
2005-06-14,9.536667,9.693334,8.670000,8.970000,8.301869,60210300
2005-06-15,8.913333,8.983334,8.590000,8.943334,8.277192,41744700
2005-06-16,8.940000,9.050000,8.810000,8.990000,8.320382,12231000
2005-06-17,9.100000,9.116667,8.946667,8.970000,8.301869,11408700
2005-06-20,8.970000,9.166667,8.823334,9.106667,8.428358,15151500
2005-06-21,9.166667,9.236667,9.080000,9.193334,8.508569,10704300
2005-06-22,9.290000,9.353333,9.070000,9.183333,8.499314,17516700
2005-06-23,9.166667,9.440000,9.133333,9.326667,8.631971,20924400
2005-06-24,9.310000,9.313334,8.980000,9.030000,8.357400,11890800
2005-06-27,8.973333,9.046667,8.876667,8.956667,8.289530,8864700
2005-06-28,8.993333,9.073334,8.893333,9.013333,8.341974,6557700
2005-06-29,9.016666,9.033334,8.856667,8.930000,8.264852,7089300
2005-06-30,8.990000,9.073334,8.836667,8.906667,8.243255,14830800
2005-07-01,8.876667,8.960000,8.766666,8.946667,8.280277,7879200
2005-07-05,8.980000,9.123333,8.893333,9.086667,8.409846,9711000
2005-07-06,9.116667,9.370000,9.013333,9.330000,8.635056,17590800
2005-07-07,9.183333,9.333333,9.153334,9.263333,8.573357,11647500
2005-07-08,9.320000,9.410000,9.200000,9.380000,8.681332,10203300
2005-07-11,9.463333,9.616667,9.423333,9.520000,8.810903,9987300
2005-07-12,9.513333,9.540000,9.273334,9.466666,8.761544,14106300
2005-07-13,9.506667,9.533334,9.320000,9.480000,8.773884,14869500
2005-07-14,9.580000,9.766666,9.046667,9.060000,8.385170,46787400
2005-07-15,9.033334,9.060000,8.806666,8.963333,8.295699,30583800
2005-07-18,8.936666,8.940000,8.650000,8.740000,8.089001,26122500
2005-07-19,8.793333,8.880000,8.726666,8.860000,8.200062,12947400
2005-07-20,8.756667,9.030000,8.636666,8.993333,8.323465,13162500
2005-07-21,8.876667,8.916667,8.656667,8.840000,8.181556,14863200
2005-07-22,8.883333,9.010000,8.546667,8.610000,7.968687,17481600
2005-07-25,8.510000,8.926666,8.473333,8.660000,8.014959,24373800
2005-07-26,8.623333,8.853333,8.590000,8.840000,8.181556,18987300
2005-07-27,8.853333,9.060000,8.703333,9.020000,8.348148,20195700
2005-07-28,9.003333,9.133333,8.880000,9.090000,8.412932,10281000
2005-07-29,9.053333,9.150000,8.946667,9.020000,8.348148,8791500
2005-08-01,9.073334,9.196667,9.013333,9.156667,8.474634,9726000
2005-08-02,9.166667,9.310000,9.153334,9.280000,8.588781,10566300
2005-08-03,9.280000,9.366667,9.196667,9.280000,8.588781,12956400
2005-08-04,9.210000,9.250000,9.163333,9.183333,8.499314,8910600
2005-08-05,9.170000,9.436666,9.106667,9.416667,8.715269,17102400
2005-08-08,9.480000,9.656667,9.383333,9.450000,8.746119,18138600
2005-08-09,9.463333,9.486667,9.323334,9.426666,8.724523,7297500
2005-08-10,9.466666,9.513333,9.190000,9.286667,8.594952,11013900
2005-08-11,9.286667,9.433333,9.196667,9.416667,8.715269,17538900
2005-08-12,9.970000,10.070000,9.630000,9.983334,9.239722,57385500
2005-08-15,10.016666,10.340000,9.890000,10.236667,9.474190,22070100
2005-08-16,10.140000,10.230000,9.990000,10.063334,9.313769,15937200
2005-08-17,10.020000,10.186666,10.013333,10.063334,9.313769,15189300
2005-08-18,9.986667,10.036667,9.760000,9.803333,9.073134,20568300
2005-08-19,9.820000,9.850000,9.703333,9.733334,9.008348,10555800
2005-08-22,9.716666,9.873333,9.540000,9.653334,8.934306,13680600
2005-08-23,9.643333,9.766666,9.610000,9.716666,8.992922,6361500
2005-08-24,9.653334,9.930000,9.606667,9.723333,8.999093,12865500
2005-08-25,9.766666,9.843333,9.683333,9.790000,9.060793,7412100
2005-08-26,9.800000,9.800000,9.546667,9.640000,8.921967,8085900
2005-08-29,9.550000,9.666667,9.473333,9.656667,8.937391,8584800
2005-08-30,9.640000,10.026667,9.626667,10.003333,9.258239,23721300
2005-08-31,9.980000,10.353333,9.950000,10.226666,9.464934,22670100
2005-09-01,10.196667,10.323334,10.143333,10.230000,9.468021,13922100
2005-09-02,10.250000,10.250000,10.030000,10.063334,9.313769,11745000
2005-09-06,10.100000,10.200000,9.946667,10.146667,9.390894,10577400
2005-09-07,10.133333,10.496667,10.106667,10.470000,9.690145,14700300
2005-09-08,10.406667,10.723333,10.406667,10.593333,9.804291,16152900
2005-09-09,10.706667,10.753333,10.533334,10.730000,9.930777,11355900
2005-09-12,10.740000,10.773334,10.566667,10.693334,9.896841,13914600
2005-09-13,10.643333,11.070000,10.643333,11.016666,10.196093,21368100
2005-09-14,10.933333,11.080000,10.833333,10.883333,10.072692,12586200
2005-09-15,11.050000,11.200000,10.983334,11.076667,10.251625,18993900
2005-09-16,11.170000,11.230000,10.993333,11.083333,10.257793,12995700
2005-09-19,11.070000,11.106667,10.866667,10.926666,10.112795,10707900
2005-09-20,11.010000,11.263333,10.996667,11.140000,10.310238,13054800
2005-09-21,11.096666,11.316667,10.946667,11.043333,10.220770,15641400
2005-09-22,11.070000,11.070000,10.550000,10.746667,9.946202,18478800
2005-09-23,10.723333,10.996667,10.633333,10.903334,10.091202,7866000
2005-09-26,10.986667,11.070000,10.790000,10.993333,10.174496,10169400
2005-09-27,11.040000,11.136666,10.946667,11.030000,10.208431,10104000
2005-09-28,11.063334,11.126667,10.936666,11.096666,10.270132,8838900
2005-09-29,11.100000,11.333333,11.010000,11.326667,10.483002,12834300
2005-09-30,11.333333,11.530000,11.310000,11.426666,10.575553,11470800
2005-10-03,11.560000,11.823334,11.466666,11.740000,10.865548,13747200
2005-10-04,11.790000,11.983334,11.560000,11.586667,10.723637,12861900
2005-10-05,11.600000,11.600000,11.133333,11.203333,10.368854,14979600
2005-10-06,11.190000,11.363334,10.826667,11.163333,10.331835,17137800
2005-10-07,11.183333,11.296667,10.933333,11.020000,10.199178,13798800
2005-10-10,11.076667,11.096666,10.736667,10.740000,9.940034,11480400
2005-10-11,10.780000,10.873333,10.483334,10.606667,9.816631,13501200
2005-10-12,10.576667,10.896667,10.563334,10.733334,9.933864,16441500
2005-10-13,10.710000,10.726666,10.266666,10.676666,9.881415,12732600
2005-10-14,10.753333,10.886666,10.500000,10.676666,9.881415,7781400
2005-10-17,10.683333,10.886666,10.683333,10.780000,9.977053,6097800
2005-10-18,10.820000,10.840000,10.533334,10.603333,9.813545,7495800
2005-10-19,10.466666,10.530000,10.170000,10.513333,9.730251,15898800
2005-10-20,10.530000,10.806666,10.483334,10.586667,9.798121,8988000
2005-10-21,10.766666,10.800000,10.573334,10.646667,9.853652,7459200
2005-10-24,10.740000,10.936666,10.643333,10.936666,10.122051,7275300
2005-10-25,10.863334,11.040000,10.816667,11.006667,10.186837,8367000
2005-10-26,11.010000,11.033334,10.690000,10.706667,9.909181,10383600
2005-10-27,10.726666,10.760000,10.450000,10.483334,9.702484,5694600
2005-10-28,10.510000,10.826667,10.250000,10.806666,10.001733,11616000
2005-10-31,10.850000,11.260000,10.850000,11.183333,10.350346,10810500
2005-11-01,11.183333,11.266666,10.960000,11.046667,10.223859,10012200
2005-11-02,11.050000,11.700000,11.000000,11.686666,10.816185,13091700
2005-11-03,11.766666,11.833333,11.456667,11.550000,10.689701,11626800
2005-11-04,11.556666,11.583333,11.233334,11.353333,10.507680,14256900
2005-11-07,11.413333,11.453333,11.256667,11.303333,10.461407,9270600
2005-11-08,11.346666,11.356667,11.043333,11.093333,10.267047,13474200
2005-11-09,11.116667,11.666667,10.990000,11.593333,10.729808,20472000
2005-11-10,11.996667,12.256667,10.946667,11.163333,10.331835,62590500
2005-11-11,11.260000,11.480000,11.210000,11.346666,10.501510,13648200
2005-11-14,11.350000,11.666667,11.176666,11.586667,10.723637,12341700
2005-11-15,11.656667,11.766666,11.576667,11.613334,10.748317,12405000
2005-11-16,11.626667,11.690000,11.346666,11.573334,10.711294,11382000
2005-11-17,11.670000,12.096666,11.533334,12.086667,11.186394,17581500
2005-11-18,12.126667,12.226666,11.826667,12.063334,11.164798,11644200
2005-11-21,12.076667,12.296667,11.996667,12.276667,11.362241,11367600
2005-11-22,12.340000,12.723333,12.243333,12.603333,11.664578,18292500
2005-11-23,12.616667,12.750000,12.500000,12.566667,11.630641,10298700
2005-11-25,12.626667,12.710000,12.540000,12.690000,11.744785,2916900
2005-11-28,12.723333,12.833333,12.400000,12.626667,11.686171,10613100
2005-11-29,11.880000,12.216666,11.773334,11.826667,10.945757,26078400
2005-11-30,11.743333,12.110000,11.740000,12.050000,11.152459,14386200
2005-12-01,12.150000,12.250000,12.020000,12.193334,11.285114,14050800
2005-12-02,12.250000,12.280000,12.033334,12.196667,11.288199,8361900
2005-12-05,12.223333,12.223333,11.930000,11.970000,11.078419,9692700
2005-12-06,11.990000,12.183333,11.973333,12.020000,11.124692,9381300
2005-12-07,12.066667,12.140000,11.833333,12.040000,11.143202,8816700
2005-12-08,11.976666,12.133333,11.806666,11.943334,11.053739,9666600
2005-12-09,11.980000,12.130000,11.813334,12.113334,11.211075,6572400
2005-12-12,12.146667,12.316667,12.126667,12.290000,11.374582,7028400
2005-12-13,12.313334,12.556666,12.223333,12.450000,11.522662,11085300
2005-12-14,12.356667,12.416667,12.186666,12.333333,11.414687,7186800
2005-12-15,12.323334,12.416667,12.050000,12.176666,11.269689,8318100
2005-12-16,12.220000,12.336667,12.103333,12.283334,11.368410,26640000
2005-12-19,12.310000,12.400000,12.050000,12.080000,11.180222,7307400
2005-12-20,12.066667,12.250000,11.913333,12.073334,11.174052,7608900
2005-12-21,12.130000,12.230000,11.940000,12.050000,11.152459,7234500
2005-12-22,12.040000,12.430000,12.036667,12.416667,11.491814,7958400
2005-12-23,12.450000,12.530000,12.366667,12.513333,11.581277,5363400
2005-12-27,12.500000,12.726666,12.460000,12.590000,11.652235,9199200
2005-12-28,12.590000,12.746667,12.510000,12.706667,11.760216,6610500
2005-12-29,12.700000,12.740000,12.370000,12.423333,11.497983,7761600
2005-12-30,12.353333,12.356667,12.136666,12.186666,11.278945,5740200
2006-01-03,12.256667,12.833333,12.216666,12.740000,11.791061,11820300
2006-01-04,12.836667,13.116667,12.703333,13.096666,12.121163,12751800
2006-01-05,13.100000,13.416667,13.076667,13.393333,12.395735,16152300
2006-01-06,13.546667,13.663333,13.016666,13.613334,12.599348,15584700
2006-01-09,13.606667,14.066667,13.576667,13.993333,12.951041,14012100
2006-01-10,13.926666,13.996667,13.750000,13.996667,12.954129,8491500
2006-01-11,14.010000,14.583333,13.986667,14.503333,13.423056,15657600
2006-01-12,14.500000,14.723333,14.193334,14.296667,13.231782,12387600
2006-01-13,14.263333,14.380000,13.970000,14.170000,13.114550,10532400
2006-01-17,13.976666,14.166667,13.790000,14.160000,13.105297,8230800
2006-01-18,13.730000,14.280000,13.600000,14.233334,13.173166,11498700
2006-01-19,14.423333,15.220000,14.396667,15.023334,13.904321,22869000
2006-01-20,15.046667,15.220000,14.600000,14.603333,13.515608,11540100
2006-01-23,14.716666,14.810000,14.516666,14.686666,13.592733,8372100
2006-01-24,14.720000,15.066667,14.680000,14.760000,13.660604,9722400
2006-01-25,14.833333,14.930000,14.453333,14.630000,13.540288,10005900
2006-01-26,14.843333,15.143333,14.750000,15.130000,14.003043,11220900
2006-01-27,15.326667,15.586667,15.200000,15.416667,14.268358,9626100
2006-01-30,15.483334,15.500000,15.173333,15.243333,14.107936,7894500
2006-01-31,15.166667,15.250000,14.870000,14.986667,13.870388,9611400
2006-02-01,14.716666,15.056666,14.660000,14.996667,13.879642,11271300
2006-02-02,15.133333,15.143333,14.516666,14.540000,13.456992,11843400
2006-02-03,14.446667,14.853333,14.400000,14.673333,13.580393,12606300
2006-02-06,14.633333,15.103333,14.570000,15.086667,13.962939,9086700
2006-02-07,15.116667,15.116667,14.543333,14.550000,13.466246,9985200
2006-02-08,14.593333,14.970000,14.593333,14.970000,13.854959,9826800
2006-02-09,15.016666,15.250000,14.623333,14.716666,13.620496,10927500
2006-02-10,14.770000,14.836667,14.290000,14.633333,13.543372,10374900
2006-02-13,14.586667,14.786667,14.486667,14.683333,13.589648,7018500
2006-02-14,14.683333,14.763333,14.516666,14.710000,13.614330,8558700
2006-02-15,14.680000,15.033334,14.643333,14.993333,13.876558,12332400
2006-02-16,15.273334,15.766666,15.170000,15.733334,14.561440,32647200
2006-02-17,16.889999,16.906666,15.733334,15.823334,14.644734,58923900
2006-02-21,15.790000,15.816667,15.350000,15.486667,14.333142,17101500
2006-02-22,15.266666,15.583333,14.900000,15.460000,14.308464,23493900
2006-02-23,15.413333,15.516666,15.180000,15.223333,14.089426,9628200
2006-02-24,15.290000,15.473333,15.140000,15.220000,14.086342,10410300
2006-02-27,15.336667,15.933333,15.176666,15.836667,14.657075,16661700
2006-02-28,15.766666,15.900000,15.556666,15.710000,14.539842,14082900
2006-03-01,15.766666,16.400000,15.666667,16.306667,15.092067,17598300
2006-03-02,16.290001,16.559999,16.120001,16.330000,15.113661,13636500
2006-03-03,16.180000,16.670000,16.150000,16.386667,15.166108,14895000
2006-03-06,16.706667,16.816668,16.273333,16.353333,15.135261,13225500
2006-03-07,16.356667,16.483334,15.750000,16.073334,14.876115,15155100
2006-03-08,16.076666,16.160000,15.420000,15.993333,14.802073,16770000
2006-03-09,16.186666,16.456667,16.066668,16.076666,14.879198,13417500
2006-03-10,16.059999,16.263334,15.653334,15.796667,14.620051,13039500
2006-03-13,15.956667,16.063334,15.836667,15.986667,14.795903,9303300
2006-03-14,16.000000,16.496666,15.940000,16.430000,15.206213,15694800
2006-03-15,16.463333,16.716667,16.400000,16.693333,15.449929,12765000
2006-03-16,16.723333,16.743334,16.070000,16.126667,14.925476,14210400
2006-03-17,16.049999,16.299999,15.810000,16.256666,15.045790,15464700
2006-03-20,16.400000,16.403334,16.116667,16.133333,14.931646,7344300
2006-03-21,16.930000,17.233334,16.486666,16.930000,15.668972,30886800
2006-03-22,16.500000,16.580000,16.073334,16.443333,15.218554,28964400
2006-03-23,16.500000,16.816668,16.313334,16.750000,15.502376,16549800
2006-03-24,16.793333,17.346666,16.766666,17.316668,16.026834,17198400
2006-03-27,17.330000,17.796667,17.273333,17.783333,16.458744,16286100
2006-03-28,17.703333,18.293333,17.666666,18.056667,16.711720,19880100
2006-03-29,18.133333,19.059999,17.983334,19.026667,17.609470,24677400
2006-03-30,19.046667,19.260000,18.703333,19.156666,17.729788,26582700
2006-03-31,19.143333,19.410000,18.969999,19.086666,17.664999,20889000
2006-04-03,19.186666,19.566668,18.946667,19.299999,17.862440,24222900
2006-04-04,19.326666,20.233334,19.306667,20.203333,18.698492,30015300
2006-04-05,20.166666,20.466667,19.736666,20.366667,18.849655,27824400
2006-04-06,20.313334,20.559999,20.033333,20.406666,18.886679,19732800
2006-04-07,20.320000,20.500000,19.953333,20.353333,18.837320,17066800
2006-04-10,20.306667,20.426666,19.846666,20.000000,18.510302,15855700
2006-04-11,20.066668,20.066668,19.393333,19.513334,18.059885,17551800
2006-04-12,19.639999,20.406666,19.533333,20.299999,18.787958,14957700
2006-04-13,19.866667,20.093334,19.653334,19.733334,18.263498,18459000
2006-04-17,19.700001,20.280001,19.626667,19.786667,18.312860,11096700
2006-04-18,19.433332,19.440001,18.793333,19.320000,17.880955,29137200
2006-04-19,19.200001,19.653334,18.933332,19.440001,17.992018,12936900
2006-04-20,19.266666,19.760000,18.946667,19.413334,17.967333,13817100
2006-04-21,19.473333,19.553333,18.486666,18.713333,17.319469,19250400
2006-04-24,18.833334,19.473333,18.500000,19.286667,17.850105,16921200
2006-04-25,19.066668,19.320000,18.733334,19.273333,17.837765,17994100
2006-04-26,19.346666,19.639999,18.933332,19.139999,17.714365,8263200
2006-04-27,19.066668,19.626667,18.653334,19.446667,17.998186,11574100
2006-04-28,19.459999,19.726667,19.293333,19.480000,18.029036,7118400
2006-05-01,19.613333,20.980000,19.613333,20.600000,19.065613,22561800
2006-05-02,20.753334,21.000000,20.219999,20.573334,19.040928,13492500
2006-05-03,20.340000,20.933332,20.320000,20.706667,19.164333,9452800
2006-05-04,20.299999,20.799999,20.193333,20.573334,19.040928,12778200
2006-05-05,20.680000,20.926666,20.393333,20.853333,19.300072,8454600
2006-05-08,20.799999,21.253334,20.566668,20.760000,19.213694,12590500
2006-05-09,20.733334,20.840000,20.100000,20.126667,18.627539,14041200
2006-05-10,19.886667,20.120001,19.480000,19.680000,18.214140,18831600
2006-05-11,19.879999,20.066668,18.826666,18.980000,17.566278,30027700
2006-05-12,18.526667,18.620001,17.160000,17.553333,16.245872,39204300
2006-05-15,17.520000,17.959999,17.366667,17.806667,16.480341,13834500
2006-05-16,17.906666,17.913334,17.226667,17.340000,16.048433,12438300
2006-05-17,17.280001,17.379999,16.333334,16.639999,15.400569,21026800
2006-05-18,16.773333,16.933332,15.866667,15.886666,14.703351,17168200
2006-05-19,16.033333,16.600000,15.873333,16.219999,15.011855,23320200
2006-05-22,16.133333,16.166666,15.560000,16.000000,14.808243,18372100
2006-05-23,16.333334,16.713333,15.760000,15.826667,14.647819,13307800
2006-05-24,15.966666,16.506666,15.606667,16.033333,14.839091,14488000
2006-05-25,16.333334,16.573334,15.860000,15.946667,14.758883,10591600
2006-05-26,16.006666,16.113333,15.813334,15.980000,14.789731,7366000
2006-05-30,16.006666,16.013334,15.306666,15.313334,14.172724,11219700
2006-05-31,15.520000,15.666667,15.226666,15.320000,14.178894,14960500
2006-06-01,15.493333,16.120001,15.253333,16.120001,14.919306,13428100
2006-06-02,16.379999,16.459999,15.726666,15.886666,14.703351,16842700
2006-06-05,15.800000,16.093334,15.173333,15.220000,14.086342,14526300
2006-06-06,15.413333,15.426666,14.400000,14.813334,13.709965,20603200
2006-06-07,14.973333,15.000000,14.433333,14.546667,13.463160,14134500
2006-06-08,14.380000,14.566667,13.706667,14.280000,13.216358,18264300
2006-06-09,14.466666,14.713333,14.113334,14.233334,13.173166,10845600
2006-06-12,13.986667,14.173333,13.366667,13.446667,12.445093,11580700
2006-06-13,13.440000,13.713333,13.113334,13.240000,12.253820,13313700
2006-06-14,13.320000,13.666667,13.180000,13.626667,12.611685,12012300
2006-06-15,14.126667,14.866667,14.013333,14.820000,13.716134,20933400
2006-06-16,14.720000,14.760000,14.300000,14.440000,13.364439,12586200
2006-06-19,14.600000,14.673333,13.973333,14.006667,12.963384,9701100
2006-06-20,13.620000,14.100000,13.566667,13.786667,12.759768,13395400
2006-06-21,13.726666,14.160000,13.726666,13.940000,12.901680,11029300
2006-06-22,14.093333,14.133333,13.440000,13.533334,12.525309,13308400
2006-06-23,13.506667,13.820000,13.380000,13.540000,12.531474,8380000
2006-06-26,13.520000,13.666667,13.346666,13.413333,12.414245,7043400
2006-06-27,13.493333,13.506667,12.806666,12.986667,12.019357,15212800
2006-06-28,13.086667,13.920000,12.746667,13.706667,12.685727,20834400
2006-06-29,13.333333,14.326667,13.286667,14.326667,13.259547,17191600
2006-06-30,14.466666,14.693334,14.086667,14.193334,13.136147,11706000
2006-07-03,14.520000,14.533334,14.300000,14.400000,13.327418,4367400
2006-07-05,14.173333,14.300000,13.753333,13.753333,12.728921,11492700
2006-07-06,13.753333,13.886666,13.186666,13.326667,12.334032,11765800
2006-07-07,13.420000,13.446667,12.766666,12.913333,11.951486,13530700
2006-07-10,12.946667,13.040000,12.240000,12.353333,11.433196,11248000
2006-07-11,12.313334,12.813334,12.133333,12.766666,11.815743,15014500
2006-07-12,12.720000,12.866667,12.140000,12.153334,11.248095,11525800
2006-07-13,11.966666,12.266666,11.780000,11.840000,10.958099,13514500
2006-07-14,12.060000,12.126667,11.446667,11.780000,10.902568,14303700
2006-07-17,11.726666,12.006667,11.666667,11.873333,10.988948,12570100
2006-07-18,12.280000,12.646667,11.840000,12.520000,11.587451,24483300
2006-07-19,12.466666,13.226666,12.373333,13.066667,12.093397,26388700
2006-07-20,13.300000,13.533334,12.786667,12.806666,11.852763,12640000
2006-07-21,12.373333,12.426666,11.753333,11.846666,10.964270,15847900
2006-07-24,12.286667,13.340000,12.220000,13.040000,12.068719,24579400
2006-07-25,13.200000,13.640000,13.006667,13.500000,12.494454,14352600
2006-07-26,13.500000,13.660000,13.100000,13.500000,12.494454,12382900
2006-07-27,13.673333,14.233334,13.446667,13.693334,12.673386,17358400
2006-07-28,14.046667,15.140000,13.966666,15.113334,13.987619,20382400
2006-07-31,14.953333,15.106667,14.720000,14.760000,13.660604,14869000
2006-08-01,14.580000,14.606667,13.900000,14.166667,13.111465,15024100
2006-08-02,14.480000,15.326667,14.446667,15.253333,14.117191,18919300
2006-08-03,15.200000,16.626667,14.986667,16.213333,15.005680,22264200
2006-08-04,16.639999,16.666666,15.580000,15.993333,14.802073,20455800
2006-08-07,15.713333,16.006666,15.500000,15.806666,14.629309,10903600
2006-08-08,15.933333,16.566668,15.893333,16.226667,15.018026,15495100
2006-08-09,16.546667,17.000000,16.100000,16.219999,15.011855,14617600
2006-08-10,16.040001,16.200001,15.766666,16.106667,14.906963,26803500
2006-08-11,14.933333,16.006666,14.880000,15.600000,14.438037,40081800
2006-08-14,15.793333,15.953333,15.433333,15.520000,14.363994,20235300
2006-08-15,15.920000,17.100000,15.766666,17.013334,15.746097,22554300
2006-08-16,17.106667,18.306667,16.666666,18.233334,16.875225,25731100
2006-08-17,18.006666,18.480000,17.766666,17.946667,16.609909,20355600
2006-08-18,17.966667,18.333334,17.340000,18.240000,16.881397,16647400
2006-08-21,17.966667,18.000000,17.526667,17.566668,16.258219,12505500
2006-08-22,17.513334,18.026667,17.500000,17.540001,16.233538,11848200
2006-08-23,17.673334,17.853333,17.139999,17.526667,16.221195,12135300
2006-08-24,17.573334,17.799999,17.293333,17.706667,16.387793,6520000
2006-08-25,17.573334,17.966667,17.400000,17.653334,16.338427,5957800
2006-08-28,17.946667,18.780001,17.913334,18.260000,16.899906,19114000
2006-08-29,18.433332,19.173334,18.299999,19.086666,17.664999,18199000
2006-08-30,19.193333,19.680000,19.146667,19.480000,18.029036,17039100
2006-08-31,19.433332,19.520000,18.986666,19.406666,17.961163,12781900
2006-09-01,19.120001,19.273333,18.520000,18.593334,17.208410,15143500
2006-09-05,18.653334,19.073334,18.379999,19.000000,17.584789,13733800
2006-09-06,18.666666,18.693333,18.000000,18.046667,16.702465,12339300
2006-09-07,17.753334,18.813334,17.559999,18.406666,17.035648,18570900
2006-09-08,18.700001,18.780001,18.059999,18.466667,17.091187,11199400
2006-09-11,18.053333,18.966667,17.846666,18.753334,17.356493,14956600
2006-09-12,18.666666,19.366667,18.620001,19.246666,17.813082,12460800
2006-09-13,19.293333,19.653334,19.233334,19.400000,17.954996,11907100
2006-09-14,19.306667,19.666666,19.073334,19.326666,17.887123,10720300
2006-09-15,19.393333,19.799999,19.299999,19.706667,18.238821,16244100
2006-09-18,19.760000,20.486666,19.700001,20.453333,18.929869,19847400
2006-09-19,20.320000,20.466667,19.753334,19.920000,18.436260,17701300
2006-09-20,20.180000,20.673334,20.139999,20.646667,19.108803,12797100
2006-09-21,20.626667,20.833334,20.286667,20.480000,18.954550,13477600
2006-09-22,20.420000,20.546667,19.646667,19.873333,18.393066,16333300
2006-09-25,20.173334,20.673334,19.626667,20.586666,19.053270,17112100
2006-09-26,20.566668,20.620001,19.893333,20.153334,18.652218,12903000
2006-09-27,20.093334,20.733334,19.900000,20.093334,18.596684,14453500
2006-09-28,19.306667,19.793333,19.219999,19.713333,18.244991,16183600
2006-09-29,19.846666,20.000000,19.620001,19.726667,18.257334,9347200
2006-10-02,19.633333,19.760000,19.066668,19.226667,17.794571,16186000
2006-10-03,18.866667,19.013334,18.446667,18.866667,17.461386,22692300
2006-10-04,18.893333,20.726667,18.840000,20.719999,19.176670,36509500
2006-10-05,20.639999,20.846666,20.080000,20.133333,18.633699,16567000
2006-10-06,20.166666,20.833334,20.106667,20.620001,19.084124,14840200
2006-10-09,20.573334,22.219999,20.513334,21.946667,20.311975,23307600
2006-10-10,21.833334,21.920000,21.200001,21.446667,19.849218,15616200
2006-10-11,21.333334,21.946667,21.006666,21.566668,19.960276,12048600
2006-10-12,21.686666,22.100000,21.340000,21.653334,20.040489,10368000
2006-10-13,21.580000,22.639999,21.226667,22.513334,20.836430,14604700
2006-10-16,22.586666,22.953333,22.073334,22.473333,20.799412,11974200
2006-10-17,22.106667,22.260000,21.400000,21.613333,20.003466,13162600
2006-10-18,21.933332,22.166666,20.886667,21.040001,19.472839,20568700
2006-10-19,20.959999,21.600000,20.793333,21.440001,19.843042,11826000
2006-10-20,21.606667,21.620001,20.886667,21.193333,19.614754,8986900
2006-10-23,21.146667,21.660000,21.000000,21.053333,19.485178,7006200
2006-10-24,21.093334,21.906666,21.033333,21.666666,20.052826,12982200
2006-10-25,21.873333,22.200001,21.506666,21.866667,20.237932,9735900
2006-10-26,21.920000,22.633333,21.920000,22.559999,20.879622,9167200
2006-10-27,22.559999,23.059999,21.333334,21.586666,19.978786,14174700
2006-10-30,21.733334,22.233334,21.500000,21.846666,20.219421,11989800
2006-10-31,22.326666,23.246666,22.213333,23.246666,21.515141,24904300
2006-11-01,22.940001,23.153334,21.133333,21.453333,19.855383,29413500
2006-11-02,21.553333,22.020000,21.013334,21.306667,19.719639,21573600
2006-11-03,21.546667,21.760000,21.200001,21.733334,20.114531,13701700
2006-11-06,21.793333,22.693333,21.520000,22.393333,20.725363,18490000
2006-11-07,22.559999,22.973333,22.433332,22.733334,21.040043,13831300
2006-11-08,22.573334,23.346666,22.520000,23.066668,21.348547,16208100
2006-11-09,23.540001,24.133333,23.326666,23.526667,21.774288,30193900
2006-11-10,23.326666,23.440001,22.379999,22.959999,21.249823,32929800
2006-11-13,23.006666,24.066668,23.000000,24.000000,22.212366,21307000
2006-11-14,23.913334,24.286667,23.400000,24.240000,22.434484,15713200
2006-11-15,24.166666,24.500000,23.706667,23.840000,22.064285,12297300
2006-11-16,23.940001,24.233334,23.733334,24.146667,22.348104,11429500
2006-11-17,23.980000,24.280001,23.833334,24.213333,22.409807,9040200
2006-11-20,23.913334,24.573334,23.733334,24.440001,22.619589,15215800
2006-11-21,24.513334,24.553333,23.893333,24.059999,22.267895,9684600
2006-11-22,24.146667,24.500000,24.020000,24.473333,22.650444,6006400
2006-11-24,24.353333,24.706667,24.133333,24.653334,22.817036,3608400
2006-11-27,24.506666,24.833334,23.373333,23.540001,21.786627,14632300
2006-11-28,23.459999,24.193333,23.093334,23.980000,22.193855,12024100
2006-11-29,24.200001,24.626667,24.106667,24.333334,22.520872,14494800
2006-11-30,24.333334,24.860001,24.040001,24.660000,22.823200,14590800
2006-12-01,24.386667,24.420000,23.480000,23.693333,21.928539,19625200
2006-12-04,24.000000,24.959999,23.913334,24.653334,22.817036,15539200
2006-12-05,24.393333,24.540001,24.126667,24.400000,22.582567,16583800
2006-12-06,24.480000,24.480000,24.033333,24.366667,22.551718,11956000
2006-12-07,24.366667,24.500000,23.566668,23.780001,22.008749,12172300
2006-12-08,23.606667,24.026667,23.266666,23.700001,21.934710,14121400
2006-12-11,23.706667,24.393333,23.653334,24.106667,22.311090,12887100
2006-12-12,23.926666,24.006666,23.540001,23.860001,22.082792,14202900
2006-12-13,24.053333,24.333334,24.053333,24.139999,22.341932,12298800
2006-12-14,24.333334,24.873333,24.313334,24.566668,22.736820,17884500
2006-12-15,24.726667,25.000000,24.573334,25.000000,23.137877,18652300
2006-12-18,25.026667,25.733334,25.013334,25.433332,23.538937,17208900
2006-12-19,25.106667,25.933332,25.073334,25.799999,23.878292,13640500
2006-12-20,25.666666,25.973333,25.486666,25.506666,23.606812,7664800
2006-12-21,25.646667,25.719999,25.000000,25.286667,23.403196,9198000
2006-12-22,25.246666,25.333334,24.566668,24.686666,22.847885,9254200
2006-12-26,24.820000,25.040001,24.580000,24.680000,22.841715,5704800
2006-12-27,24.786667,25.093334,24.786667,25.006666,23.144049,6623800
2006-12-28,25.033333,25.059999,24.713333,24.826666,22.977455,5347800
2006-12-29,24.826666,25.346666,24.646667,24.673334,22.835548,9652300
2007-01-03,24.713333,25.013334,23.193333,24.053333,22.261728,28870500
2007-01-04,23.966667,24.053333,23.353333,23.940001,22.156837,19932400
2007-01-05,23.373333,23.466667,22.280001,22.440001,20.768562,31083600
2007-01-08,22.520000,23.040001,22.133333,22.606667,20.922813,16431700
2007-01-09,22.639999,22.793333,22.139999,22.166666,20.515587,19104100
2007-01-10,21.933332,23.466667,21.600000,23.260000,21.527485,27718600
2007-01-11,23.260000,23.440001,22.793333,23.173334,21.447273,23112600
2007-01-12,22.826666,23.580000,22.719999,23.486666,21.737265,17454700
2007-01-16,23.666666,23.680000,23.260000,23.526667,21.774288,17796600
2007-01-17,23.200001,23.340000,22.946667,23.033333,21.317699,17698300
2007-01-18,22.833334,22.833334,20.840000,21.126667,19.553049,37540900
2007-01-19,20.900000,21.693333,20.753334,21.253334,19.670282,23565100
2007-01-22,21.453333,21.799999,21.173334,21.253334,19.670282,18266100
2007-01-23,21.153334,21.600000,20.760000,21.260000,19.676455,15758800
2007-01-24,21.533333,22.206667,21.433332,21.920000,20.287294,17143000
2007-01-25,22.120001,22.200001,21.046667,21.153334,19.577732,15407100
2007-01-26,21.333334,21.540001,20.600000,20.980000,19.417307,20739600
2007-01-29,20.886667,20.900000,19.940001,20.120001,18.621368,31457100
2007-01-30,20.253334,20.639999,20.073334,20.506666,18.979227,15904300
2007-01-31,20.406666,20.626667,20.153334,20.433332,18.911362,11699400
2007-02-01,20.240000,20.799999,20.200001,20.693333,19.151989,16272400
2007-02-02,20.806667,21.333334,20.633333,21.233334,19.651770,14664700
2007-02-05,21.333334,21.760000,21.299999,21.580000,19.972612,14497600
2007-02-06,22.066668,22.626667,21.740000,22.346666,20.682180,19384600
2007-02-07,22.526667,23.273333,22.393333,23.219999,21.490459,19026400
2007-02-08,22.866667,23.246666,22.666666,22.920000,21.212803,18156900
2007-02-09,23.033333,23.226667,21.680000,21.766666,20.145384,23448900
2007-02-12,21.926666,22.719999,21.693333,22.246666,20.589626,19734000
2007-02-13,22.606667,22.846666,22.379999,22.666666,20.978340,21243300
2007-02-14,22.866667,23.000000,22.313334,22.366667,20.700691,27046200
2007-02-15,22.353333,22.613333,22.139999,22.500000,20.824089,12217000
2007-02-16,22.406666,22.433332,21.746666,21.813334,20.188572,22876500
2007-02-20,21.846666,22.126667,21.693333,22.006666,20.367502,15639400
2007-02-21,21.826666,22.059999,21.459999,21.680000,20.065166,16383300
2007-02-22,22.020000,22.373333,21.766666,21.820000,20.194742,16386300
2007-02-23,22.026667,22.040001,21.760000,21.766666,20.145384,10076200
2007-02-26,21.826666,21.993334,21.400000,21.433332,19.836874,12351700
2007-02-27,21.200001,21.700001,20.753334,20.786667,19.238379,17865700
2007-02-28,20.726667,21.113333,20.473333,20.666666,19.127317,19501200
2007-03-01,20.219999,20.793333,19.953333,20.413334,18.892847,20930700
2007-03-02,20.233334,20.480000,19.806667,19.846666,18.368387,17068200
2007-03-05,19.500000,19.886667,19.106667,19.173334,17.745213,16588900
2007-03-06,19.593334,20.526667,19.513334,20.306667,18.794128,20149300
2007-03-07,20.206667,20.299999,19.646667,19.733334,18.263498,20291400
2007-03-08,20.146667,20.773333,20.133333,20.546667,19.016249,19265500
2007-03-09,20.833334,21.066668,20.106667,20.340000,18.824976,13882600
2007-03-12,20.106667,20.513334,20.080000,20.219999,18.713917,10700200
2007-03-13,20.013334,20.133333,19.353333,19.366667,17.924143,15426700
2007-03-14,19.420000,19.533333,18.693333,19.273333,17.837765,24290200
2007-03-15,19.226667,19.400000,18.786667,19.080000,17.658825,16393800
2007-03-16,19.093334,19.126667,18.766666,18.900000,17.492239,13141200
2007-03-19,19.000000,19.299999,18.933332,18.993334,17.578619,11537700
2007-03-20,18.933332,19.366667,18.826666,18.900000,17.492239,16412200
2007-03-21,19.666666,20.293333,19.293333,19.980000,18.491789,31709400
2007-03-22,20.000000,20.540001,19.906666,20.420000,18.899019,20273800
2007-03-23,20.266666,20.626667,20.046667,20.193333,18.689236,13116000
2007-03-26,20.206667,20.400000,19.866667,20.233334,18.726255,11183400
2007-03-27,20.186666,20.226667,19.833334,19.853333,18.374561,11725500
2007-03-28,19.686666,19.853333,19.440001,19.473333,18.022863,11487600
2007-03-29,19.766666,19.793333,18.820000,19.133333,17.708191,17975400
2007-03-30,19.393333,19.533333,19.086666,19.186666,17.757547,14531100
2007-04-02,19.139999,19.299999,18.853333,19.166666,17.739037,10020700
2007-04-03,19.166666,19.379999,18.913334,19.093334,17.671169,11843100
2007-04-04,19.066668,19.219999,19.000000,19.053333,17.634150,9042300
2007-04-05,19.133333,20.620001,19.133333,20.600000,19.065613,33322500
2007-04-09,20.600000,20.833334,20.186666,20.226667,18.720093,16023700
2007-04-10,20.200001,20.433332,19.980000,20.020000,18.528816,19855500
2007-04-11,20.059999,20.260000,19.593334,19.660000,18.195627,20253700
2007-04-12,19.553333,20.280001,19.426666,20.219999,18.713917,18591000
2007-04-13,20.153334,20.426666,19.906666,20.386667,18.868170,15967300
2007-04-16,20.333334,20.486666,20.020000,20.280001,18.769444,16795900
2007-04-17,20.793333,21.266666,20.373333,20.473333,18.948380,26477700
2007-04-18,20.440001,20.906666,20.333334,20.726667,19.182840,17095000
2007-04-19,20.559999,21.133333,20.500000,21.013334,19.448162,14201400
2007-04-20,21.320000,21.333334,20.980000,21.260000,19.676455,14751300
2007-04-23,21.160000,21.200001,20.853333,20.913334,19.355606,14881800
2007-04-24,21.266666,21.893333,21.126667,21.700001,20.083681,25702200
2007-04-25,21.666666,22.193333,21.566668,22.073334,20.429199,12741000
2007-04-26,22.073334,22.513334,21.873333,22.346666,20.682180,12501700
2007-04-27,22.273333,22.520000,21.693333,22.046667,20.404524,13851400
2007-04-30,22.346666,22.626667,21.920000,21.926666,20.293461,14084700
2007-05-01,22.326666,22.473333,21.980000,22.160000,20.509415,13613800
2007-05-02,22.273333,22.366667,21.786667,21.900000,20.268782,16491400
2007-05-03,22.106667,22.459999,22.066668,22.313334,20.651331,12506200
2007-05-04,22.433332,22.586666,22.219999,22.473333,20.799412,10131100
2007-05-07,22.799999,23.053333,22.000000,22.026667,20.386017,13927500
2007-05-08,21.893333,22.246666,21.466667,22.193333,20.540264,18427500
2007-05-09,22.033333,22.420000,21.780001,22.293333,20.632811,10446700
2007-05-10,22.386667,22.680000,21.686666,21.879999,20.250271,20064600
2007-05-11,23.059999,23.653334,22.706667,23.426666,21.681732,38265700
2007-05-14,23.333334,23.553333,22.973333,23.193333,21.465778,18289200
2007-05-15,23.260000,23.400000,22.933332,22.986666,21.274508,15534000
2007-05-16,23.006666,23.280001,22.566668,23.280001,21.545996,13077600
2007-05-17,23.213333,23.333334,22.760000,22.893333,21.188129,11091600
2007-05-18,23.066668,23.413334,22.873333,23.346666,21.607698,15106600
2007-05-21,23.280001,24.000000,23.166666,23.420000,21.675570,16144200
2007-05-22,23.440001,23.760000,23.059999,23.546667,21.792795,10043400
2007-05-23,23.559999,23.700001,22.853333,22.920000,21.212803,11206200
2007-05-24,23.026667,23.093334,22.000000,22.093334,20.447718,15195000
2007-05-25,22.253334,22.553333,22.186666,22.440001,20.768562,7724400
2007-05-29,22.346666,22.753334,22.280001,22.680000,20.990686,7906000
2007-05-30,22.413334,22.733334,22.133333,22.733334,21.040043,8291200
2007-05-31,22.900000,23.233334,22.793333,23.093334,21.373234,12039300
2007-06-01,23.353333,23.700001,23.213333,23.253334,21.521315,10727100
2007-06-04,23.040001,23.513334,22.946667,23.379999,21.638540,8050000
2007-06-05,23.446667,24.113333,23.406666,24.073334,22.280233,17464600
2007-06-06,23.906666,24.639999,23.806667,24.253334,22.446831,23768400
2007-06-07,24.139999,24.500000,23.986666,23.993334,22.206194,19796500
2007-06-08,23.793333,24.400000,23.500000,24.366667,22.551718,13331700
2007-06-11,24.366667,24.600000,24.233334,24.453333,22.631927,10865800
2007-06-12,24.326666,24.666666,24.186666,24.200001,22.397467,13169200
2007-06-13,24.466667,24.786667,24.153334,24.780001,22.934269,14680800
2007-06-14,24.666666,25.313334,24.633333,25.219999,23.341492,12713700
2007-06-15,25.506666,26.566668,25.500000,26.366667,24.402748,27049900
2007-06-18,26.633333,26.726667,26.166666,26.379999,24.415089,17141500
2007-06-19,26.213333,26.606667,26.033333,26.546667,24.569338,12298800
2007-06-20,26.666666,26.799999,26.393333,26.573334,24.594023,20569800
2007-06-21,27.086666,28.886667,26.879999,28.653334,26.519094,32433100
2007-06-22,28.666666,29.246666,28.233334,29.080000,26.913984,22065400
2007-06-25,28.266666,28.959999,28.006666,28.313334,26.204422,20492500
2007-06-26,28.240000,28.320000,26.933332,27.000000,24.988909,21712000
2007-06-27,27.000000,27.760000,26.866667,27.726667,25.661451,15328500
2007-06-28,27.806667,28.293333,27.533333,27.993334,25.908258,14938300
2007-06-29,28.180000,28.186666,27.526667,27.540001,25.488688,12914200
2007-07-02,27.933332,28.700001,27.846666,28.686666,26.549942,14096200
2007-07-03,28.666666,28.959999,28.433332,28.733334,26.593134,5969200
2007-07-05,28.740000,29.133333,28.600000,29.040001,26.876961,9332200
2007-07-06,29.000000,29.293333,28.946667,29.180000,27.006531,7068000
2007-07-09,29.286667,30.166666,29.280001,30.026667,27.790138,13419600
2007-07-10,29.873333,30.500000,29.553333,30.320000,28.061621,13816300
2007-07-11,30.313334,30.520000,29.766666,30.186666,27.938221,14565300
2007-07-12,30.400000,30.799999,30.186666,30.766666,28.475014,10968300
2007-07-13,30.680000,31.046667,30.546667,30.580000,28.302254,9315700
2007-07-16,30.606667,31.260000,30.600000,31.133333,28.814375,13542700
2007-07-17,31.260000,31.886667,30.973333,31.000000,28.690969,16095300
2007-07-18,30.553333,30.646667,29.833334,30.433332,28.166508,13766400
2007-07-19,30.866667,31.020000,30.186666,30.400000,28.135658,10184400
2007-07-20,30.600000,30.706667,29.920000,30.066668,27.827160,12641200
2007-07-23,29.959999,30.986666,29.893333,30.366667,28.104807,9011800
2007-07-24,30.246666,30.500000,29.379999,29.566668,27.364401,11439000
2007-07-25,29.573334,29.993334,28.746666,29.426666,27.234827,10929900
2007-07-26,29.113333,29.986666,28.719999,29.573334,27.370569,17756700
2007-07-27,29.500000,30.860001,29.486666,29.500000,27.302696,15387000
2007-07-30,29.606667,30.373333,29.600000,30.326666,28.067789,13453900
2007-07-31,31.526667,31.953333,30.466667,30.506666,28.234383,17787300
2007-08-01,30.066668,30.806667,28.866667,30.280001,28.024597,17645700
2007-08-02,30.626667,30.653334,29.740000,30.146667,27.901197,11715100
2007-08-03,30.046667,30.266666,28.346666,28.360001,26.247610,15585300
2007-08-06,28.600000,28.813334,27.799999,28.600000,26.469730,13118100
2007-08-07,28.600000,29.526667,28.219999,29.053333,26.889301,14144100
2007-08-08,29.580000,31.299999,29.353333,30.393333,28.129488,16518600
2007-08-09,30.600000,31.600000,29.900000,30.753334,28.462675,31295800
2007-08-10,28.233334,29.526667,27.593334,29.326666,27.142271,28525300
2007-08-13,29.559999,29.760000,28.400000,29.006666,26.846111,17510200
2007-08-14,29.206667,30.600000,29.120001,30.133333,27.888857,27304300
2007-08-15,29.973333,30.400000,28.820000,28.860001,26.710367,17378500
2007-08-16,28.573334,28.780001,27.000000,28.379999,26.266119,19500700
2007-08-17,29.166666,30.080000,28.260000,30.053333,27.814814,18217800
2007-08-20,30.073334,30.400000,29.566668,29.933332,27.703754,12992100
2007-08-21,30.113333,31.793333,29.666666,31.553333,29.203089,17883400
2007-08-22,32.353333,32.459999,31.700001,32.273335,29.869459,14153800
2007-08-23,32.426666,32.806667,31.860001,32.000000,29.616486,16699600
2007-08-24,31.906666,32.226665,31.673334,32.166668,29.770739,9041100
2007-08-27,32.166668,33.233334,32.020000,32.893333,30.443283,15898600
2007-08-28,33.000000,33.133335,30.813334,30.886667,28.586077,14000500
2007-08-29,31.533333,32.680000,31.466667,32.639999,30.208818,13464000
2007-08-30,32.326668,33.259998,32.313332,32.453335,30.036053,11641500
2007-08-31,33.133335,34.233334,32.953335,34.106667,31.566244,18020800
2007-09-04,34.259998,35.306667,33.726665,35.160000,32.541119,17081700
2007-09-05,35.006668,36.000000,34.866665,34.893333,32.294312,16406800
2007-09-06,35.326668,35.646667,34.900002,35.046665,32.436222,10637400
2007-09-07,34.073334,34.426666,33.113335,33.766666,31.251554,15057600
2007-09-10,34.500000,35.099998,33.580002,33.860001,31.337944,21802800
2007-09-11,34.270000,34.840000,33.910000,34.580002,32.004322,10135600
2007-09-12,34.950001,35.119999,32.880001,33.220001,30.745615,13861300
2007-09-13,33.849998,33.889999,32.990002,33.230000,30.754866,11321600
2007-09-14,32.900002,32.939999,32.150002,32.250000,29.847864,12182700
2007-09-17,32.299999,32.639999,31.830000,32.180000,29.783079,9370700
2007-09-18,32.520000,35.500000,32.470001,35.000000,32.393028,21118500
2007-09-19,35.320000,36.000000,34.020000,34.360001,31.800695,13034000
2007-09-20,34.380001,34.750000,33.779999,34.160000,31.615599,8104300
2007-09-21,34.500000,35.000000,34.160000,34.490002,31.921015,11438300
2007-09-24,34.700001,35.900002,34.450001,35.369999,32.735474,11409000
2007-09-25,35.160000,35.970001,35.060001,35.820000,33.151951,9018700
2007-09-26,36.000000,36.750000,35.910000,36.669998,33.938637,12950800
2007-09-27,37.020000,37.200001,36.389999,36.779999,34.040443,9457000
2007-09-28,37.000000,37.130001,36.160000,36.240002,33.540680,10107300
2007-10-01,36.549999,37.950001,36.509998,37.770000,34.956703,9955000
2007-10-02,37.680000,37.750000,36.860001,37.410000,34.623516,7124000
2007-10-03,36.750000,36.750000,35.230000,35.820000,33.151951,11679900
2007-10-04,35.779999,36.189999,34.750000,35.980000,33.300037,9474400
2007-10-05,36.549999,37.130001,36.160000,36.930000,34.179276,8621000
2007-10-08,37.189999,37.590000,36.750000,37.529999,34.734581,6312100
2007-10-09,37.529999,37.700001,36.320000,36.869999,34.123737,10075200
2007-10-10,37.119999,37.119999,36.020000,36.910000,34.160778,9728400
2007-10-11,36.570000,37.029999,34.869999,35.270000,32.642914,13227600
2007-10-12,35.660000,36.130001,35.110001,36.130001,33.438854,10248800
2007-10-15,36.250000,36.860001,36.080002,36.389999,33.679497,8897500
2007-10-16,36.349998,37.369999,36.220001,36.720001,33.984913,6909000
2007-10-17,38.150002,39.650002,38.110001,39.540001,36.594883,17948600
2007-10-18,39.410000,39.669998,38.419998,39.509998,36.567104,8515500
2007-10-19,39.419998,39.439999,37.380001,37.389999,34.605000,12644200
2007-10-22,37.150002,39.240002,36.849998,39.160000,36.243172,13441400
2007-10-23,39.669998,39.669998,38.279999,39.349998,36.419018,7357300
2007-10-24,38.500000,38.500000,36.150002,38.020000,35.188091,14137500
2007-10-25,36.849998,37.200001,33.590000,34.700001,32.115383,20154800
2007-10-26,35.799999,36.040001,33.900002,34.400002,31.837725,15414500
2007-10-29,33.220001,33.750000,32.560001,33.590000,31.088053,20347400
2007-10-30,33.860001,35.529999,33.299999,34.820000,32.226440,13130300
2007-10-31,35.029999,35.400002,33.939999,35.380001,32.744732,11379700
2007-11-01,34.830002,36.090000,34.349998,35.380001,32.744732,14680900
2007-11-02,35.869999,37.000000,35.369999,36.740002,34.003422,12296100
2007-11-05,36.430000,37.619999,36.200001,36.740002,34.003422,10915900
2007-11-06,37.090000,38.200001,36.919998,37.900002,35.077026,13865500
2007-11-07,37.880001,38.029999,35.799999,36.099998,33.411098,13669200
2007-11-08,35.750000,36.400002,32.810001,33.840000,31.319435,24920600
2007-11-09,34.549999,34.799999,32.650002,33.360001,30.875193,21776400
2007-11-12,33.349998,33.590000,30.030001,30.030001,27.793217,17893300
2007-11-13,30.520000,32.709999,30.030001,32.680000,30.245836,18167400
2007-11-14,33.509998,33.830002,32.000000,32.169998,29.773821,16668000
2007-11-15,31.959999,32.259998,31.000000,31.740000,29.375851,12410900
2007-11-16,32.000000,32.540001,31.740000,32.450001,30.032969,10589800
2007-11-19,31.990000,32.150002,30.090000,30.260000,28.006086,14210300
2007-11-20,30.830000,30.879999,29.110001,30.030001,27.793217,15565700
2007-11-21,29.400000,30.420000,29.309999,29.709999,27.497055,16211300
2007-11-23,29.920000,30.350000,29.540001,30.219999,27.969067,3549400
2007-11-26,30.200001,30.820000,29.459999,29.520000,27.321207,9647400
2007-11-27,29.940001,30.879999,29.709999,30.790001,28.496613,11471400
2007-11-28,31.760000,33.290001,31.610001,32.849998,30.403172,14363700
2007-11-29,32.799999,34.099998,32.660000,33.119999,30.653063,12227100
2007-11-30,34.200001,34.200001,31.440001,31.540001,29.190750,16316400
2007-12-03,32.000000,32.590000,31.510000,32.000000,29.616486,12267200
2007-12-04,32.139999,32.250000,31.350000,31.969999,29.588720,9292800
2007-12-05,33.189999,34.250000,32.779999,33.630001,31.125072,16667600
2007-12-06,33.549999,34.419998,33.250000,34.310001,31.754421,9278800
2007-12-07,34.450001,34.490002,33.529999,33.880001,31.356447,8007300
2007-12-10,33.990002,34.650002,33.889999,34.250000,31.698889,8409000
2007-12-11,34.980000,35.619999,34.209999,34.290001,31.735918,14560900
2007-12-12,35.740002,36.090000,34.779999,35.470001,32.828026,15437600
2007-12-13,35.040001,35.270000,33.480000,34.500000,31.930283,12509100
2007-12-14,34.340000,35.450001,34.110001,35.070000,32.457817,8850400
2007-12-17,34.700001,35.029999,33.200001,33.279999,30.801138,12685200
2007-12-18,33.790001,34.500000,33.450001,34.130001,31.587835,9922400
2007-12-19,34.009998,34.770000,33.869999,34.450001,31.884001,6338400
2007-12-20,35.000000,35.250000,34.270000,35.169998,32.550365,6998500
2007-12-21,35.590000,35.900002,34.840000,35.160000,32.541119,10835200
2007-12-24,35.419998,35.950001,35.160000,35.779999,33.114941,2600200
2007-12-26,35.849998,36.259998,35.500000,36.259998,33.559174,5383500
2007-12-27,36.200001,36.400002,35.049999,35.139999,32.522606,6034200
2007-12-28,35.080002,35.500000,34.490002,34.790001,32.198673,6551600
2007-12-31,34.509998,35.139999,34.009998,34.020000,31.486027,6905900
2008-01-02,34.119999,34.250000,32.560001,33.009998,30.551252,12099100
2008-01-03,33.200001,33.860001,32.630001,32.750000,30.310623,11882700
2008-01-04,31.770000,31.930000,29.799999,30.000000,27.765457,18402300
2008-01-07,30.200001,30.450001,26.350000,26.900000,24.896360,25170000
2008-01-08,27.049999,29.290001,26.420000,27.469999,25.423901,27673900
2008-01-09,27.840000,28.900000,27.430000,28.889999,26.738134,18525900
2008-01-10,28.100000,28.740000,27.730000,28.290001,26.182819,13860800
2008-01-11,27.620001,28.200001,26.850000,27.049999,25.035185,14315300
2008-01-14,27.450001,28.889999,27.010000,28.850000,26.701115,13479700
2008-01-15,27.750000,28.080000,26.260000,26.730000,24.739016,18142300
2008-01-16,25.049999,25.360001,23.160000,23.709999,21.943970,36611800
2008-01-17,24.080000,24.719999,23.240000,23.299999,21.564501,28347500
2008-01-18,23.370001,24.969999,22.520000,24.840000,22.989794,23010700
2008-01-22,22.469999,24.180000,22.330000,23.600000,21.842157,17727300
2008-01-23,22.639999,24.740000,22.420000,24.030001,22.240126,23247000
2008-01-24,24.500000,25.879999,24.270000,25.870001,23.943081,14927300
2008-01-25,26.860001,27.459999,24.830000,24.950001,23.091604,17200300
2008-01-28,24.860001,25.110001,24.120001,24.650000,22.813946,14440200
2008-01-29,25.090000,25.510000,24.440001,25.410000,23.517345,10362100
2008-01-30,25.000000,25.570000,24.469999,25.190001,23.313725,13261900
2008-01-31,24.639999,25.049999,23.830000,24.590000,22.758421,14717700
2008-02-01,24.540001,27.000000,24.330000,26.860001,24.859343,14827600
2008-02-04,27.440001,27.590000,25.879999,26.020000,24.081909,14128200
2008-02-05,25.500000,25.510000,24.379999,24.389999,22.573315,12373200
2008-02-06,24.650000,25.330000,23.860001,24.309999,22.499277,13934500
2008-02-07,23.610001,25.240000,23.100000,24.549999,22.721399,16603200
2008-02-08,24.320000,25.180000,24.000000,24.990000,23.128624,9848300
2008-02-11,25.200001,25.610001,24.900000,25.070000,23.202663,12593300
2008-02-12,25.450001,26.360001,25.309999,26.000000,24.063395,15242200
2008-02-13,26.200001,27.100000,25.920000,27.020000,25.007423,18557800
2008-02-14,26.230000,26.250000,22.549999,22.610001,20.925894,54607400
2008-02-15,22.520000,23.129999,21.910000,22.270000,20.611221,20434100
2008-02-19,22.680000,22.719999,21.750000,21.940001,20.305799,13965200
2008-02-20,21.299999,22.100000,21.209999,21.780001,20.157722,18975400
2008-02-21,22.000000,22.110001,21.160000,21.290001,19.704216,16106800
2008-02-22,21.459999,22.360001,21.299999,22.320000,20.657497,18076300
2008-02-25,22.299999,22.559999,21.719999,22.309999,20.648235,16794600
2008-02-26,22.180000,22.840000,21.840000,22.500000,20.824089,14135500
2008-02-27,22.389999,23.030001,22.250000,22.850000,21.148024,13445400
2008-02-28,22.650000,22.690001,21.990000,21.990000,20.352079,12590200
2008-02-29,21.629999,21.920000,21.299999,21.389999,19.796770,13514400
2008-03-03,21.360001,21.510000,20.860001,21.139999,19.565390,11225700
2008-03-04,21.000000,21.040001,20.110001,20.930000,19.371033,19472200
2008-03-05,21.129999,21.670000,20.910000,21.170000,19.593159,16116400
2008-03-06,20.910000,21.049999,19.809999,19.840000,18.362219,26882100
2008-03-07,19.480000,20.320000,19.000000,19.549999,18.093821,19187500
2008-03-10,19.309999,19.549999,18.400000,18.430000,17.057243,19402500
2008-03-11,19.000000,19.230000,18.240000,19.040001,17.621805,21448500
2008-03-12,19.219999,19.389999,18.360001,18.520000,17.140541,18583000
2008-03-13,18.230000,19.980000,18.120001,19.700001,18.232649,30513200
2008-03-14,19.799999,19.820000,18.180000,18.320000,16.955439,28874300
2008-03-17,17.520000,18.480000,17.309999,17.860001,16.529703,20023800
2008-03-18,18.280001,19.000000,17.760000,18.969999,17.557016,26881400
2008-03-19,18.530001,18.790001,17.660000,17.660000,16.344597,22011900
2008-03-20,17.870001,18.559999,17.549999,18.520000,17.140541,15836500
2008-03-24,18.930000,20.139999,18.860001,20.030001,18.538071,22186000
2008-03-25,20.120001,20.700001,19.930000,20.320000,18.806469,18384700
2008-03-26,20.049999,20.190001,19.450001,19.670000,18.204885,18041300
2008-03-27,19.370001,19.920000,19.070000,19.389999,17.945732,15032700
2008-03-28,19.740000,20.190001,19.540001,19.680000,18.214140,14044700
2008-03-31,19.889999,20.260000,19.540001,19.790001,18.315941,14249800
2008-04-01,20.379999,21.049999,20.090000,21.000000,19.435820,16921800
2008-04-02,21.059999,21.059999,20.200001,20.360001,18.843487,15413400
2008-04-03,20.190001,20.219999,19.389999,19.980000,18.491789,21049600
2008-04-04,19.580000,19.680000,18.730000,18.780001,17.381182,38388200
2008-04-07,19.240000,19.520000,19.080000,19.230000,17.797657,18237400
2008-04-08,19.000000,19.740000,19.000000,19.120001,17.695854,15986900
2008-04-09,19.340000,19.700001,19.160000,19.500000,18.047544,16880800
2008-04-10,19.709999,20.510000,19.290001,19.879999,18.399239,27304600
2008-04-11,19.500000,19.620001,18.410000,18.530001,17.149796,27657000
2008-04-14,18.459999,18.500000,17.799999,17.910000,16.575975,19500100
2008-04-15,18.000000,18.190001,17.610001,18.120001,16.770340,10997900
2008-04-16,18.809999,19.080000,18.480000,18.840000,17.436707,16170900
2008-04-17,17.969999,18.650000,17.959999,18.580000,17.196070,14924200
2008-04-18,19.150000,19.320000,18.760000,19.020000,17.603296,14338500
2008-04-21,18.870001,20.000000,18.870001,19.870001,18.389984,16997300
2008-04-22,19.510000,19.719999,19.080000,19.500000,18.047544,14691700
2008-04-23,19.770000,20.660000,19.510000,20.440001,18.917532,25512400
2008-04-24,20.559999,20.660000,19.650000,19.950001,18.464027,16394100
2008-04-25,20.139999,20.200001,19.510000,20.150000,18.649128,13805200
2008-04-28,20.059999,20.360001,19.709999,19.790001,18.315941,13392500
2008-04-29,19.570000,20.450001,19.570000,20.200001,18.695410,14335200
2008-04-30,20.440001,20.770000,20.299999,20.549999,19.019335,26708000
2008-05-01,20.799999,21.549999,20.700001,21.500000,19.898571,25365600
2008-05-02,22.090000,22.520000,21.760000,22.520000,20.842598,28275400
2008-05-05,22.370001,22.469999,21.910000,21.959999,20.324314,23584800
2008-05-06,21.900000,22.580000,21.559999,22.530001,20.851856,18225900
2008-05-07,22.590000,22.889999,21.820000,22.010000,20.370594,17890800
2008-05-08,22.180000,22.250000,21.010000,21.950001,20.315060,34000000
2008-05-09,22.010000,23.430000,21.969999,22.530001,20.851856,50758800
2008-05-12,22.820000,22.820000,21.670000,21.889999,20.259523,25166300
2008-05-13,22.000000,22.000000,21.280001,21.440001,19.843042,21352700
2008-05-14,21.709999,22.639999,21.440001,22.070000,20.426119,18778700
2008-05-15,22.020000,23.879999,21.920000,23.780001,22.008749,29136600
2008-05-16,24.180000,24.459999,23.629999,24.410000,22.591824,27288900
2008-05-19,24.420000,25.309999,23.730000,23.900000,22.119810,28963300
2008-05-20,23.250000,23.520000,23.010000,23.280001,21.545996,19285100
2008-05-21,23.340000,24.240000,23.040001,23.090000,21.370148,26666500
2008-05-22,23.420000,23.840000,23.049999,23.650000,21.888437,17327700
2008-05-23,23.610001,23.799999,22.770000,23.110001,21.388655,20066800
2008-05-27,23.150000,23.389999,22.709999,23.360001,21.620035,20821400
2008-05-28,24.000000,24.059999,23.309999,23.580000,21.823645,18793400
2008-05-29,23.590000,23.629999,23.090000,23.520000,21.768116,17336500
2008-05-30,24.190001,24.780001,24.120001,24.700001,22.860229,20756100
2008-06-02,24.700001,24.990000,24.430000,24.799999,22.952778,18366500
2008-06-03,24.879999,24.920000,23.670000,23.959999,22.175343,21017400
2008-06-04,23.430000,24.290001,23.299999,24.240000,22.434484,20793100
2008-06-05,25.080000,25.350000,24.570000,24.850000,22.999048,20696500
2008-06-06,24.549999,24.580000,23.920000,24.059999,22.267895,19621900
2008-06-09,23.920000,24.250000,23.209999,23.690001,21.925455,15947900
2008-06-10,23.049999,23.080000,22.139999,22.290001,20.629730,30630200
2008-06-11,22.290001,22.830000,21.219999,21.250000,19.667194,24985700
2008-06-12,21.730000,22.150000,21.200001,21.379999,19.787516,20649800
2008-06-13,21.410000,21.660000,20.680000,21.309999,19.722723,17643700
2008-06-16,21.080000,21.280001,20.850000,21.020000,19.454330,15762400
2008-06-17,21.320000,21.330000,20.459999,20.510000,18.982315,17197800
2008-06-18,20.299999,21.000000,19.580000,19.910000,18.427010,26631800
2008-06-19,20.020000,20.299999,19.379999,19.860001,18.380733,19623200
2008-06-20,19.420000,19.980000,19.410000,19.760000,18.288177,18525200
2008-06-23,19.910000,19.930000,19.180000,19.350000,17.908716,19415400
2008-06-24,19.240000,20.450001,19.240000,19.990000,18.501047,26973200
2008-06-25,20.299999,20.450001,19.780001,20.100000,18.602858,22524400
2008-06-26,19.500000,19.650000,19.070000,19.070000,17.649570,21138300
2008-06-27,19.150000,19.389999,18.709999,19.280001,17.843933,14603500
2008-06-30,19.059999,19.230000,18.590000,18.719999,17.325642,16348500
2008-07-01,18.500000,18.770000,18.160000,18.750000,17.353405,22036600
2008-07-02,18.660000,18.780001,18.000000,18.030001,16.687037,19079900
2008-07-03,12.980000,13.130000,12.400000,12.490000,11.559683,74688000
2008-07-07,12.680000,12.760000,11.760000,12.100000,11.198733,55067300
2008-07-08,12.180000,12.480000,11.800000,12.030000,11.133947,45132200
2008-07-09,12.060000,12.240000,11.820000,11.820000,10.939589,35329200
2008-07-10,11.880000,12.020000,11.570000,11.790000,10.911822,26424800
2008-07-11,11.550000,11.960000,11.320000,11.670000,10.800762,20194000
2008-07-14,11.760000,11.850000,11.060000,11.140000,10.310238,22057900
2008-07-15,11.040000,11.490000,10.700000,11.260000,10.421299,28062100
2008-07-16,11.300000,11.620000,10.990000,11.320000,10.476832,25859800
2008-07-17,11.500000,11.500000,10.920000,11.360000,10.513852,21552000
2008-07-18,11.280000,11.630000,10.960000,11.560000,10.698956,22493000
2008-07-21,11.740000,11.910000,11.530000,11.630000,10.763742,14290900
2008-07-22,11.520000,11.570000,11.160000,11.380000,10.532364,13898100
2008-07-23,11.460000,11.840000,11.410000,11.720000,10.847041,14871900
2008-07-24,11.600000,11.710000,11.000000,11.030000,10.208431,17640700
2008-07-25,11.140000,11.600000,10.910000,11.560000,10.698956,25990000
2008-07-28,11.410000,11.910000,11.360000,11.530000,10.671188,18370200
2008-07-29,11.550000,11.940000,11.420000,11.650000,10.782250,19115900
2008-07-30,11.880000,11.900000,11.220000,11.480000,10.624911,14712300
2008-07-31,11.450000,11.690000,11.320000,11.440000,10.587892,12180900
2008-08-01,11.140000,11.180000,10.700000,10.840000,10.032583,22026500
2008-08-04,10.840000,10.900000,10.550000,10.580000,9.791950,13051300
2008-08-05,10.780000,11.190000,10.660000,11.190000,10.356513,17146100
2008-08-06,11.220000,11.590000,10.860000,11.490000,10.634171,20371600
2008-08-07,11.390000,11.900000,11.180000,11.310000,10.467578,20480800
2008-08-08,11.400000,11.500000,10.960000,11.000000,10.180667,21344100
2008-08-11,11.080000,11.500000,11.040000,11.230000,10.393536,29910900
2008-08-12,11.320000,11.350000,10.910000,11.070000,10.245454,35271700
2008-08-13,11.950000,12.440000,11.660000,12.260000,11.346816,52381500
2008-08-14,12.170000,13.490000,12.170000,13.000000,12.031697,40882600
2008-08-15,13.230000,13.380000,12.870000,12.960000,11.994676,19441300
2008-08-18,13.050000,13.340000,12.910000,13.220000,12.235312,22349200
2008-08-19,12.950000,13.500000,12.950000,13.420000,12.420416,25353500
2008-08-20,13.620000,14.120000,13.520000,14.080000,13.031255,28592300
2008-08-21,13.830000,13.940000,13.340000,13.620000,12.605517,25539000
2008-08-22,13.720000,13.880000,13.320000,13.610000,12.596261,11481600
2008-08-25,13.530000,13.850000,13.370000,13.410000,12.411159,11790000
2008-08-26,13.480000,13.490000,12.950000,13.090000,12.114991,15327800
2008-08-27,12.790000,13.350000,12.670000,13.190000,12.207544,11365500
2008-08-28,13.210000,13.350000,13.010000,13.140000,12.161269,9129800
2008-08-29,12.960000,13.000000,12.600000,12.640000,11.698512,12900100
2008-09-02,12.850000,12.960000,12.150000,12.320000,11.402347,17348200
2008-09-03,12.150000,12.200000,11.550000,11.660000,10.791505,17871400
2008-09-04,11.530000,11.650000,11.430000,11.500000,10.643424,17903200
2008-09-05,11.400000,11.700000,11.390000,11.670000,10.800762,19777500
2008-09-08,11.780000,11.780000,11.000000,11.190000,10.356513,32871000
2008-09-09,11.150000,11.830000,10.770000,10.810000,10.004818,27457400
2008-09-10,10.940000,11.160000,10.750000,10.820000,10.014074,16107100
2008-09-11,10.200000,10.520000,9.960000,10.300000,9.532806,26674400
2008-09-12,10.210000,10.280000,9.610000,10.190000,9.430999,30230000
2008-09-15,9.830000,9.980000,9.180000,9.300000,8.607290,21599600
2008-09-16,8.970000,9.660000,8.800000,9.590000,8.875690,31021000
2008-09-17,9.370000,10.220000,9.280000,10.000000,9.255151,34814500
2008-09-18,10.120000,11.420000,10.100000,10.890000,10.078861,40276500
2008-09-19,11.410000,11.500000,10.900000,11.410000,10.560126,27683600
2008-09-22,11.320000,11.650000,11.110000,11.170000,10.338002,17501800
2008-09-23,11.080000,11.490000,10.810000,10.850000,10.041841,20536700
2008-09-24,10.710000,11.470000,10.650000,11.250000,10.412045,21650900
2008-09-25,11.250000,11.740000,11.060000,11.470000,10.615657,14708200
2008-09-26,11.190000,11.770000,10.980000,11.690000,10.819270,16171300
2008-09-29,11.380000,11.520000,10.000000,10.100000,9.347705,24381000
2008-09-30,10.260000,10.810000,10.150000,10.710000,9.912269,16476100
2008-10-01,10.550000,10.740000,10.220000,10.410000,9.634611,13930200
2008-10-02,10.480000,10.480000,9.280000,9.330000,8.635056,19693200
2008-10-03,9.480000,9.750000,8.970000,9.030000,8.357400,22895700
2008-10-06,8.600000,8.620000,7.310000,7.850000,7.265296,41936000
2008-10-07,8.130000,8.150000,7.180000,7.240000,6.700728,26499600
2008-10-08,6.980000,7.820000,6.910000,7.390000,6.839557,30486400
2008-10-09,7.660000,7.770000,6.840000,6.920000,6.404565,22740900
2008-10-10,6.320000,7.330000,6.280000,6.810000,6.302759,30006300
2008-10-13,7.390000,8.060000,7.300000,8.050000,7.450396,22913400
2008-10-14,8.350000,8.400000,7.650000,7.870000,7.283804,30225300
2008-10-15,7.820000,7.860000,7.020000,7.020000,6.497116,21351600
2008-10-16,7.230000,7.740000,6.900000,7.700000,7.126466,25495500
2008-10-17,7.480000,8.090000,7.340000,7.650000,7.080191,20985400
2008-10-20,7.910000,7.970000,7.610000,7.800000,7.219018,14894100
2008-10-21,7.650000,7.730000,7.160000,7.200000,6.663709,16477900
2008-10-22,7.100000,7.400000,6.740000,6.930000,6.413820,15024900
2008-10-23,6.910000,7.080000,6.260000,6.540000,6.052870,20804800
2008-10-24,6.000000,6.950000,5.970000,6.610000,6.117656,19958400
2008-10-27,6.570000,7.380000,6.360000,6.970000,6.450840,17473400
2008-10-28,7.340000,8.030000,7.210000,8.020000,7.422632,21248000
2008-10-29,7.970000,8.800000,7.930000,8.280000,7.663266,24432100
2008-10-30,8.750000,8.800000,8.100000,8.630000,7.987198,16429400
2008-10-31,8.360000,8.930000,8.340000,8.760000,8.107513,15216800
2008-11-03,8.950000,9.110000,8.300000,8.440000,7.811349,18098100
2008-11-04,8.730000,8.980000,8.500000,8.980000,8.311127,15489000
2008-11-05,8.650000,8.900000,8.510000,8.510000,7.876133,19690500
2008-11-06,8.010000,8.310000,7.600000,7.620000,7.052426,19948400
2008-11-07,8.680000,9.070000,8.100000,8.720000,8.070494,28301700
2008-11-10,9.050000,9.100000,7.970000,8.160000,7.552205,14409900
2008-11-11,8.040000,8.100000,7.720000,7.800000,7.219018,14412100
2008-11-12,7.560000,7.740000,7.250000,7.340000,6.793281,16152300
2008-11-13,7.000000,7.950000,6.860000,7.940000,7.348591,19930700
2008-11-14,7.620000,7.660000,7.140000,7.170000,6.635944,18525600
2008-11-17,7.100000,7.290000,6.950000,7.020000,6.497116,9705600
2008-11-18,7.160000,7.200000,6.560000,6.790000,6.284248,14112200
2008-11-19,6.730000,6.900000,6.200000,6.230000,5.765961,12505500
2008-11-20,6.180000,6.490000,5.830000,5.900000,5.460539,21175900
2008-11-21,6.090000,6.380000,5.750000,6.380000,5.904786,14976600
2008-11-24,6.770000,6.880000,6.400000,6.800000,6.293503,15007700
2008-11-25,7.100000,7.120000,6.790000,6.990000,6.469351,13206400
2008-11-26,6.870000,7.630000,6.830000,7.610000,7.043171,15019800
2008-11-28,7.490000,7.600000,7.370000,7.470000,6.913598,4381200
2008-12-01,7.170000,7.240000,6.820000,6.830000,6.321269,13677800
2008-12-02,6.960000,7.300000,6.870000,7.210000,6.672964,11999700
2008-12-03,6.930000,7.590000,6.870000,7.580000,7.015405,14615800
2008-12-04,7.430000,7.800000,6.910000,7.080000,6.552649,11657300
2008-12-05,6.860000,7.390000,6.740000,7.360000,6.811792,10962100
2008-12-08,7.500000,7.650000,6.950000,7.120000,6.589668,17699800
2008-12-09,7.030000,8.090000,6.950000,7.810000,7.228272,20744000
2008-12-10,7.960000,8.750000,7.830000,8.550000,7.913153,24028100
2008-12-11,8.500000,8.800000,8.090000,8.190000,7.579970,14567500
2008-12-12,7.950000,8.650000,7.790000,8.600000,7.959431,16981700
2008-12-15,8.650000,8.700000,8.050000,8.320000,7.700284,11924900
2008-12-16,8.400000,8.900000,8.320000,8.880000,8.218574,13048500
2008-12-17,8.720000,9.450000,8.600000,9.320000,8.625798,16854500
2008-12-18,9.260000,9.290000,8.350000,8.460000,7.829859,13770200
2008-12-19,8.570000,8.900000,8.490000,8.520000,7.885391,14828000
2008-12-22,8.650000,8.670000,7.710000,8.020000,7.422632,13061600
2008-12-23,8.070000,8.240000,7.790000,7.910000,7.320825,9436300
2008-12-24,7.750000,7.940000,7.560000,7.720000,7.144977,3665400
2008-12-26,7.720000,7.820000,7.300000,7.510000,6.950618,5653900
2008-12-29,7.610000,7.750000,7.120000,7.750000,7.172742,11504200
2008-12-30,7.850000,8.140000,7.670000,8.020000,7.422632,10246500
2008-12-31,7.920000,8.270000,7.780000,8.070000,7.468907,11039500
2009-01-02,8.070000,8.770000,8.040000,8.710000,8.061236,12428100
2009-01-05,8.610000,9.070000,8.550000,8.870000,8.209316,17643400
2009-01-06,9.130000,9.430000,8.930000,9.170000,8.486974,16447600
2009-01-07,8.960000,8.960000,8.310000,8.620000,7.977942,21752400
2009-01-08,8.510000,8.510000,7.880000,8.400000,7.774329,25362400
2009-01-09,8.400000,8.400000,7.910000,7.930000,7.339336,19033800
2009-01-12,7.930000,7.970000,7.500000,7.610000,7.043171,16138300
2009-01-13,7.350000,7.940000,7.210000,7.650000,7.080191,45610600
2009-01-14,7.380000,7.470000,7.200000,7.310000,6.765516,24372700
2009-01-15,7.350000,7.690000,7.200000,7.570000,7.006149,24955100
2009-01-16,7.780000,8.060000,7.530000,7.990000,7.394866,20783100
2009-01-20,7.970000,8.000000,7.150000,7.210000,6.672964,17644700
2009-01-21,7.350000,7.610000,7.080000,7.560000,6.996895,16211800
2009-01-22,7.320000,7.620000,7.150000,7.420000,6.867322,13691400
2009-01-23,7.210000,7.940000,7.200000,7.710000,7.135721,15840400
2009-01-26,7.750000,8.200000,7.620000,7.970000,7.376356,14543700
2009-01-27,8.100000,8.500000,8.070000,8.440000,7.811349,18132500
2009-01-28,8.740000,8.930000,8.460000,8.790000,8.135280,18093800
2009-01-29,8.500000,8.600000,8.240000,8.280000,7.663266,10328200
2009-01-30,8.220000,8.440000,7.850000,7.950000,7.357846,12669000
2009-02-02,7.830000,8.470000,7.790000,8.380000,7.755816,14449800
2009-02-03,8.400000,8.550000,8.170000,8.480000,7.848369,9923700
2009-02-04,8.500000,9.150000,8.500000,8.720000,8.070494,19480800
2009-02-05,8.490000,9.460000,8.400000,9.360000,8.662821,22979800
2009-02-06,9.390000,9.930000,9.230000,9.870000,9.134834,28947000
2009-02-09,9.830000,9.970000,9.470000,9.740000,9.014518,17903200
2009-02-10,9.730000,9.860000,9.140000,9.320000,8.625798,28241600
2009-02-11,8.580000,8.890000,7.860000,8.150000,7.542948,49585000
2009-02-12,7.970000,8.370000,7.860000,8.320000,7.700284,25600500
2009-02-13,8.130000,8.410000,8.070000,8.310000,7.691030,19107600
2009-02-17,8.000000,8.190000,7.800000,7.830000,7.246785,19489400
2009-02-18,7.830000,8.300000,7.820000,8.040000,7.441142,16156300
2009-02-19,8.200000,8.270000,7.420000,7.420000,6.867322,18599700
2009-02-20,7.320000,7.730000,7.250000,7.610000,7.043171,19251400
2009-02-23,7.740000,7.780000,7.210000,7.260000,6.719240,16988700
2009-02-24,7.300000,7.920000,7.290000,7.910000,7.320825,16488100
2009-02-25,7.890000,8.240000,7.620000,8.000000,7.404121,17559000
2009-02-26,8.280000,8.540000,8.160000,8.260000,7.644756,27938900
2009-02-27,8.050000,8.470000,7.990000,8.280000,7.663266,18886100
2009-03-02,8.080000,8.250000,7.550000,7.580000,7.015405,17501600
2009-03-03,7.720000,8.180000,7.470000,7.880000,7.293059,26034300
2009-03-04,8.090000,8.700000,8.020000,8.460000,7.829859,27716700
2009-03-05,8.340000,8.680000,8.220000,8.260000,7.644756,23881300
2009-03-06,8.260000,8.690000,8.150000,8.390000,7.765073,24368900
2009-03-09,8.330000,8.960000,8.280000,8.300000,7.681777,17069200
2009-03-10,8.600000,9.210000,8.520000,9.050000,8.375913,31370000
2009-03-11,9.050000,11.850000,8.900000,9.300000,8.607290,21622900
2009-03-12,9.270000,9.950000,9.150000,9.850000,9.116324,40115100
2009-03-13,9.710000,9.940000,9.550000,9.800000,9.070047,29878900
2009-03-16,9.900000,9.910000,9.340000,9.420000,8.718353,17483600
2009-03-17,9.450000,9.910000,9.330000,9.890000,9.153346,25134600
2009-03-18,9.740000,10.490000,9.730000,10.200000,9.440252,33989000
2009-03-19,10.270000,10.270000,10.010000,10.080000,9.329193,20566200
2009-03-20,10.230000,10.240000,9.270000,9.530000,8.820158,27341800
2009-03-23,9.830000,10.240000,9.610000,10.220000,9.458766,20401200
2009-03-24,9.970000,10.060000,9.730000,9.780000,9.051541,27871700
2009-03-25,10.080000,10.400000,9.560000,9.940000,9.199619,31096300
2009-03-26,10.100000,10.580000,9.990000,10.560000,9.773440,33341600
2009-03-27,10.450000,10.710000,10.300000,10.460000,9.680890,18297300
2009-03-30,10.060000,10.190000,9.650000,9.790000,9.060793,19501300
2009-03-31,9.940000,10.100000,9.790000,9.860000,9.125580,20131800
2009-04-01,9.740000,10.200000,9.370000,10.110000,9.356958,22198000
2009-04-02,10.490000,10.770000,10.340000,10.580000,9.791950,25071500
2009-04-03,10.590000,11.350000,10.410000,11.320000,10.476832,25080200
2009-04-06,11.130000,11.450000,10.980000,11.350000,10.504598,22182200
2009-04-07,11.130000,11.250000,10.890000,10.960000,10.143647,15195100
2009-04-08,11.080000,11.440000,10.990000,11.410000,10.560126,18291300
2009-04-09,11.700000,12.080000,11.610000,12.040000,11.143202,22610300
2009-04-13,11.890000,11.900000,11.390000,11.650000,10.782250,19190700
2009-04-14,11.490000,12.000000,11.440000,11.720000,10.847041,17799000
2009-04-15,11.310000,11.440000,10.910000,11.390000,10.541617,26134200
2009-04-16,11.600000,11.820000,11.160000,11.680000,10.810018,25969300
2009-04-17,11.680000,11.870000,11.400000,11.760000,10.884058,17394100
2009-04-20,11.310000,11.410000,10.990000,11.050000,10.226943,14766500
2009-04-21,10.900000,11.480000,10.740000,11.020000,10.199178,23304600
2009-04-22,10.920000,11.810000,10.740000,11.350000,10.504598,22910100
2009-04-23,11.460000,11.560000,10.820000,11.170000,10.338002,18848800
2009-04-24,11.280000,11.510000,11.010000,11.430000,10.578639,18987700
2009-04-27,11.280000,11.600000,10.950000,11.020000,10.199178,19675600
2009-04-28,10.880000,11.280000,10.780000,11.050000,10.226943,15859800
2009-04-29,11.100000,11.150000,10.750000,10.880000,10.069605,21491700
2009-04-30,11.090000,11.800000,11.000000,11.480000,10.624911,27756900
2009-05-01,11.450000,11.940000,11.440000,11.670000,10.800762,21013700
2009-05-04,11.870000,12.390000,11.710000,12.300000,11.383839,23192600
2009-05-05,12.030000,12.110000,11.550000,11.800000,10.921079,20926900
2009-05-06,11.930000,12.040000,11.330000,11.560000,10.698956,23377200
2009-05-07,11.820000,11.820000,10.580000,10.730000,9.930777,32229900
2009-05-08,10.500000,10.500000,9.110000,9.250000,8.561014,73264100
2009-05-11,9.100000,9.660000,9.020000,9.430000,8.727609,25964900
2009-05-12,9.640000,9.640000,8.800000,8.980000,8.311127,30034600
2009-05-13,8.920000,8.970000,8.330000,8.400000,7.774329,32640200
2009-05-14,8.390000,8.700000,8.330000,8.520000,7.885391,25446600
2009-05-15,8.580000,9.040000,8.480000,8.740000,8.089001,19507700
2009-05-18,8.960000,9.330000,8.940000,9.270000,8.579525,23458000
2009-05-19,9.330000,9.560000,9.180000,9.450000,8.746119,21494200
2009-05-20,9.620000,10.250000,9.580000,9.730000,9.005262,32735900
2009-05-21,9.610000,9.800000,9.400000,9.670000,8.949731,24140000
2009-05-22,9.670000,9.960000,9.490000,9.820000,9.088557,17956500
2009-05-26,9.730000,10.430000,9.630000,10.350000,9.579082,21638500
2009-05-27,10.300000,10.680000,10.200000,10.370000,9.597591,20353800
2009-05-28,10.530000,10.600000,10.060000,10.510000,9.727165,24882200
2009-05-29,10.520000,10.540000,10.070000,10.430000,9.653123,20855800
2009-06-01,10.550000,11.000000,10.510000,10.940000,10.125135,25569100
2009-06-02,10.940000,11.180000,10.650000,10.850000,10.041841,22699600
2009-06-03,10.710000,10.750000,10.250000,10.510000,9.727165,18392200
2009-06-04,10.540000,10.910000,10.530000,10.890000,10.078861,16829500
2009-06-05,11.090000,11.090000,10.700000,10.830000,10.023329,13999800
2009-06-08,10.750000,10.920000,10.500000,10.770000,9.967798,11848700
2009-06-09,10.920000,11.480000,10.840000,11.360000,10.513852,18125800
2009-06-10,11.420000,11.790000,11.170000,11.720000,10.847041,20833000
2009-06-11,11.750000,12.200000,11.500000,11.570000,10.708207,20878900
2009-06-12,11.400000,11.550000,11.140000,11.510000,10.652681,14875000
2009-06-15,11.300000,11.450000,11.120000,11.320000,10.476832,11129100
2009-06-16,11.320000,11.460000,10.850000,11.010000,10.189922,14872800
2009-06-17,11.180000,11.390000,10.750000,11.280000,10.439811,19975400
2009-06-18,11.240000,11.450000,10.940000,11.060000,10.236197,14159400
2009-06-19,11.170000,11.460000,11.030000,11.180000,10.347261,18689100
2009-06-22,11.220000,11.220000,10.510000,10.550000,9.764187,14371600
2009-06-23,10.650000,10.670000,10.090000,10.500000,9.717910,14744100
2009-06-24,10.630000,11.100000,10.630000,10.850000,10.041841,12877400
2009-06-25,10.750000,11.440000,10.640000,11.420000,10.569383,21761100
2009-06-26,11.370000,11.610000,11.270000,11.570000,10.708207,12848900
2009-06-29,11.600000,11.780000,11.450000,11.570000,10.708207,12751400
2009-06-30,11.530000,11.690000,11.080000,11.290000,10.449068,14746100
2009-07-01,11.360000,11.490000,11.150000,11.340000,10.495343,17410500
2009-07-02,10.970000,11.110000,10.750000,10.900000,10.088115,13807800
2009-07-06,10.890000,10.900000,10.370000,10.550000,9.764187,18811400
2009-07-07,10.590000,10.650000,10.060000,10.090000,9.338448,26824900
2009-07-08,10.150000,10.180000,9.710000,10.110000,9.356958,30146500
2009-07-09,10.280000,10.500000,10.250000,10.330000,9.560570,17864100
2009-07-10,10.330000,10.440000,10.110000,10.370000,9.597591,13000200
2009-07-13,10.580000,10.580000,9.950000,10.490000,9.708653,13900300
2009-07-14,10.570000,10.750000,10.450000,10.710000,9.912269,11314200
2009-07-15,11.100000,11.370000,11.000000,11.150000,10.319492,25570200
2009-07-16,11.270000,11.770000,11.210000,11.730000,10.856294,23801900
2009-07-17,11.730000,12.110000,11.610000,12.070000,11.170966,21258900
2009-07-20,12.170000,12.350000,12.010000,12.220000,11.309794,19568900
2009-07-21,12.190000,12.240000,11.690000,11.970000,11.078419,23532400
2009-07-22,11.730000,12.380000,11.650000,12.270000,11.356070,15022700
2009-07-23,12.290000,13.040000,12.160000,13.000000,12.031697,26153000
2009-07-24,12.600000,13.000000,12.520000,12.960000,11.994676,16264800
2009-07-27,12.840000,13.210000,12.720000,13.020000,12.050210,16937100
2009-07-28,12.930000,13.180000,12.820000,13.040000,12.068719,14079500
2009-07-29,12.890000,12.970000,12.650000,12.780000,11.828083,9349300
2009-07-30,13.000000,13.170000,12.770000,12.880000,11.920636,11711100
2009-07-31,12.880000,13.110000,12.580000,12.930000,11.966911,13539000
2009-08-03,13.240000,13.430000,12.990000,13.280000,12.290840,11797500
2009-08-04,13.050000,13.600000,13.030000,13.370000,12.374138,17384500
2009-08-05,13.290000,13.500000,13.130000,13.400000,12.401902,15269200
2009-08-06,13.450000,13.690000,13.040000,13.120000,12.142759,23939700
2009-08-07,13.830000,14.230000,13.520000,13.710000,12.688812,35046800
2009-08-10,13.810000,14.010000,13.180000,13.260000,12.272332,17332800
2009-08-11,13.170000,13.370000,12.880000,12.950000,11.985421,12047100
2009-08-12,12.960000,13.570000,12.950000,13.430000,12.429671,15873500
2009-08-13,13.530000,13.880000,13.290000,13.830000,12.799874,14100700
2009-08-14,13.810000,13.830000,13.240000,13.420000,12.420416,10678700
2009-08-17,13.010000,13.050000,12.720000,12.860000,11.902123,11625800
2009-08-18,12.860000,13.480000,12.850000,13.330000,12.337117,15905000
2009-08-19,13.130000,13.260000,13.000000,13.180000,12.198291,13824900
2009-08-20,13.120000,13.760000,13.090000,13.700000,12.679556,20496000
2009-08-21,13.810000,13.950000,13.530000,13.930000,12.892426,15183100
2009-08-24,13.850000,14.000000,13.460000,13.540000,12.531474,11536400
2009-08-25,13.610000,13.800000,13.380000,13.660000,12.642537,11102200
2009-08-26,13.630000,13.850000,13.580000,13.820000,12.790620,10857700
2009-08-27,13.880000,14.070000,13.730000,14.010000,12.966466,13776800
2009-08-28,14.390000,15.030000,14.370000,14.730000,13.632838,22099800
2009-08-31,14.560000,14.630000,14.330000,14.520000,13.438480,10794900
2009-09-01,14.510000,14.920000,13.950000,14.030000,12.984977,18421400
2009-09-02,14.050000,14.370000,13.970000,14.230000,13.170080,10116400
2009-09-03,14.230000,14.590000,14.190000,14.570000,13.484754,13350500
2009-09-04,14.510000,15.210000,14.510000,15.110000,13.984533,12826200
2009-09-08,15.220000,15.530000,15.100000,15.530000,14.373251,13742800
2009-09-09,15.500000,15.990000,15.280000,15.960000,14.771221,14292100
2009-09-10,16.010000,16.490000,15.830000,16.469999,15.243233,15198800
2009-09-11,16.430000,16.490000,16.200001,16.320000,15.104409,17818300
2009-09-14,16.080000,16.209999,15.910000,16.049999,14.854517,12262900
2009-09-15,16.200001,16.580000,16.049999,16.379999,15.159940,13653400
2009-09-16,16.340000,16.370001,15.700000,15.940000,14.752711,17676600
2009-09-17,15.900000,15.900000,14.970000,15.240000,14.104853,23077400
2009-09-18,15.390000,15.500000,15.100000,15.220000,14.086342,15118500
2009-09-21,15.040000,15.410000,14.910000,15.150000,14.021555,14719400
2009-09-22,15.260000,15.350000,15.060000,15.180000,14.049319,9034700
2009-09-23,15.270000,15.400000,14.920000,14.940000,13.827196,11973400
2009-09-24,15.190000,15.190000,14.690000,14.740000,13.642094,13821900
2009-09-25,14.660000,14.730000,14.390000,14.500000,13.419971,9438900
2009-09-28,14.550000,15.200000,14.550000,14.830000,13.725390,11692700
2009-09-29,14.920000,15.100000,14.530000,14.560000,13.475502,11773200
2009-09-30,14.860000,15.210000,14.530000,15.030000,13.910491,21898900
2009-10-01,14.980000,14.980000,13.950000,13.960000,12.920193,24999000
2009-10-02,13.820000,14.150000,13.740000,13.850000,12.818384,15311900
2009-10-05,14.000000,14.050000,13.540000,13.780000,12.753601,18856900
2009-10-06,13.950000,14.250000,13.850000,14.010000,12.966466,19031800
2009-10-07,13.910000,14.060000,13.750000,13.900000,12.864659,11490200
2009-10-08,13.980000,14.020000,13.490000,13.990000,12.947957,31038100
2009-10-09,13.910000,14.190000,13.890000,14.170000,13.114550,15463500
2009-10-12,13.930000,14.280000,13.920000,14.010000,12.966466,12475200
2009-10-13,14.090000,14.250000,13.830000,13.960000,12.920193,15053100
2009-10-14,14.500000,14.500000,13.870000,13.940000,12.901680,27548700
2009-10-15,13.920000,14.050000,13.440000,13.530000,12.522220,27304900
2009-10-16,13.360000,13.400000,12.980000,13.220000,12.235312,25470800
2009-10-19,13.330000,13.810000,13.220000,13.700000,12.679556,17389700
2009-10-20,13.930000,14.030000,13.600000,13.710000,12.688812,16504500
2009-10-21,13.660000,13.870000,13.310000,13.380000,12.383393,12598900
2009-10-22,13.310000,13.540000,13.080000,13.470000,12.466689,9483200
2009-10-23,13.650000,13.650000,13.070000,13.150000,12.170524,10738200
2009-10-26,13.250000,13.450000,12.910000,12.980000,12.013186,12041300
2009-10-27,12.920000,13.110000,12.410000,12.540000,11.605959,14795900
2009-10-28,12.260000,12.540000,11.960000,12.020000,11.124692,19340800
2009-10-29,12.210000,12.610000,12.100000,12.550000,11.615216,15927500
2009-10-30,12.490000,12.540000,11.900000,11.960000,11.069161,15103600
2009-11-02,11.940000,12.330000,11.730000,12.070000,11.170966,14828400
2009-11-03,11.680000,12.070000,11.560000,12.010000,11.115438,21911800
2009-11-04,12.100000,12.230000,11.930000,11.980000,11.087671,22921000
2009-11-05,12.120000,12.390000,12.080000,12.270000,11.356070,23878900
2009-11-06,13.040000,13.430000,12.880000,13.160000,12.179779,41027800
2009-11-09,13.340000,13.650000,13.330000,13.460000,12.457435,20453100
2009-11-10,13.510000,13.510000,12.960000,13.130000,12.152014,19536800
2009-11-11,13.350000,13.820000,13.330000,13.500000,12.494454,21787800
2009-11-12,13.620000,13.850000,13.420000,13.460000,12.457435,12646600
2009-11-13,13.450000,13.630000,13.390000,13.560000,12.549986,9713100
2009-11-16,13.680000,13.910000,13.610000,13.750000,12.725834,10070500
2009-11-17,13.760000,13.760000,13.470000,13.730000,12.707322,8753100
2009-11-18,13.600000,13.650000,13.290000,13.520000,12.512964,11387900
2009-11-19,13.230000,13.230000,12.740000,12.980000,12.013186,20846000
2009-11-20,12.680000,12.960000,12.650000,12.900000,11.939146,10668700
2009-11-23,13.090000,13.330000,12.940000,13.000000,12.031697,9773100
2009-11-24,12.940000,13.030000,12.710000,12.920000,11.957652,10462600
2009-11-25,13.070000,13.250000,12.980000,13.070000,12.096482,11044000
2009-11-27,12.600000,12.940000,12.530000,12.790000,11.837342,6998300
2009-11-30,12.840000,13.070000,12.700000,13.060000,12.087229,12745900
2009-12-01,13.130000,13.470000,13.060000,13.320000,12.327860,11548400
2009-12-02,13.350000,13.750000,13.270000,13.720000,12.698068,15057300
2009-12-03,13.880000,14.130000,13.810000,13.830000,12.799874,16500900
2009-12-04,14.090000,14.320000,13.870000,14.260000,13.197845,20614100
2009-12-07,15.850000,16.450001,15.100000,16.090000,14.891540,68304600
2009-12-08,15.830000,15.900000,15.220000,15.310000,14.169638,26887800
2009-12-09,15.470000,15.810000,15.320000,15.690000,14.521331,16789700
2009-12-10,15.800000,15.900000,15.360000,15.410000,14.262189,10425300
2009-12-11,15.540000,15.560000,15.170000,15.210000,14.077087,10418600
2009-12-14,15.430000,15.720000,15.260000,15.670000,14.502824,10137200
2009-12-15,15.560000,15.910000,15.520000,15.650000,14.484312,11153800
2009-12-16,16.209999,17.090000,16.120001,16.910000,15.650460,42085000
2009-12-17,16.959999,17.480000,16.580000,16.830000,15.576420,25403300
2009-12-18,16.969999,17.030001,16.620001,16.820000,15.567163,20320700
2009-12-21,16.920000,17.490000,16.900000,17.420000,16.122473,10694800
2009-12-22,17.420000,18.059999,17.400000,17.879999,16.548208,19826100
2009-12-23,18.049999,18.180000,17.820000,18.129999,16.779587,11054900
2009-12-24,18.180000,18.209999,18.020000,18.090000,16.742569,3420300
2009-12-28,18.059999,18.219999,17.620001,17.799999,16.474169,11644000
2009-12-29,17.740000,18.070000,17.700001,18.020000,16.677786,11896200
2009-12-30,18.190001,18.780001,18.059999,18.670000,17.279371,17600200
2009-12-31,18.709999,18.950001,18.660000,18.680000,17.288624,17508500
2010-01-04,18.510000,18.620001,18.110001,18.490000,17.112780,20005100
2010-01-05,18.420000,18.959999,18.420000,18.760000,17.362663,18216200
2010-01-06,18.750000,18.920000,18.570000,18.879999,17.473728,16229200
2010-01-07,18.780001,18.860001,18.370001,18.510000,17.131287,13694800
2010-01-08,18.360001,18.680000,18.250000,18.549999,17.168303,11954200
2010-01-11,18.650000,18.730000,18.030001,18.290001,16.927671,13915300
2010-01-12,18.020000,18.090000,17.290001,17.670000,16.353855,15685800
2010-01-13,17.790001,17.969999,17.100000,17.910000,16.575975,12721700
2010-01-14,17.690001,17.820000,17.330000,17.629999,16.316832,15213100
2010-01-15,17.500000,17.650000,16.879999,17.110001,15.835566,20454800
2010-01-19,16.980000,17.540001,16.930000,17.430000,16.131727,13633200
2010-01-20,17.209999,17.430000,16.980000,17.360001,16.066944,17993200
2010-01-21,17.350000,17.660000,16.889999,17.049999,15.780033,15215800
2010-01-22,16.850000,17.160000,16.360001,16.459999,15.233979,26697900
2010-01-25,16.730000,17.059999,16.610001,16.740000,15.493124,16091900
2010-01-26,16.660000,16.770000,16.200001,16.209999,15.002598,17865900
2010-01-27,16.200001,16.709999,16.020000,16.650000,15.409825,20312600
2010-01-28,16.780001,16.840000,15.860000,16.090000,14.891540,17194100
2010-01-29,16.270000,16.450001,15.150000,15.390000,14.243677,19367500
2010-02-01,15.450000,16.600000,15.320000,16.570000,15.335786,23745800
2010-02-02,16.510000,16.950001,16.459999,16.740000,15.493124,21245300
2010-02-03,16.590000,16.950001,16.510000,16.879999,15.622698,14057400
2010-02-04,16.730000,16.730000,15.720000,15.900000,14.715692,19587000
2010-02-05,15.880000,16.260000,15.600000,16.219999,15.011855,15121400
2010-02-08,16.170000,16.580000,15.870000,16.190001,14.984091,11129000
2010-02-09,16.450001,16.530001,15.900000,16.059999,14.863774,23253600
2010-02-10,16.160000,16.520000,16.049999,16.370001,15.150683,13395700
2010-02-11,16.629999,17.299999,16.510000,17.120001,15.844821,17399500
2010-02-12,17.000000,17.700001,16.809999,17.350000,16.057692,19505300
2010-02-16,17.580000,17.740000,17.370001,17.670000,16.353855,11425600
2010-02-17,17.889999,17.900000,17.330000,17.840000,16.511189,21914000
2010-02-18,16.860001,16.950001,16.209999,16.670000,15.428340,37887700
2010-02-19,16.600000,16.780001,16.500000,16.580000,15.345040,12763700
2010-02-22,16.650000,16.900000,16.500000,16.610001,15.372808,11452100
2010-02-23,16.660000,16.730000,16.040001,16.209999,15.002598,12244100
2010-02-24,16.350000,16.709999,16.299999,16.549999,15.317273,11146700
2010-02-25,16.170000,16.440001,15.760000,16.400000,15.178449,14424300
2010-02-26,16.320000,16.440001,16.100000,16.200001,14.993344,9834900
2010-03-01,16.209999,16.930000,16.080000,16.850000,15.594929,13896700
2010-03-02,17.000000,17.209999,16.719999,16.840000,15.585675,13466200
2010-03-03,16.940001,17.030001,16.490000,16.629999,15.391317,9982500
2010-03-04,16.700001,16.830000,16.450001,16.660000,15.419081,13934900
2010-03-05,16.540001,17.290001,16.540001,17.170000,15.891098,15820800
2010-03-08,17.180000,17.230000,16.850000,16.920000,15.659718,10982800
2010-03-09,17.090000,17.719999,17.080000,17.549999,16.242788,20770800
2010-03-10,17.500000,17.780001,17.490000,17.590000,16.279812,10463000
2010-03-11,17.450001,17.510000,17.120001,17.190001,15.909604,13516500
2010-03-12,17.379999,17.430000,17.160000,17.250000,15.965141,13008800
2010-03-15,17.230000,17.400000,17.000000,17.160000,15.881840,8972600
2010-03-16,17.150000,17.860001,17.139999,17.760000,16.437147,16624700
2010-03-17,17.860001,18.340000,17.860001,18.100000,16.751825,16279200
2010-03-18,18.129999,18.129999,17.299999,17.459999,16.159498,18524100
2010-03-19,17.719999,17.770000,17.030001,17.250000,15.965141,14615300
2010-03-22,17.030001,17.600000,17.030001,17.530001,16.224277,10883400
2010-03-23,17.660000,17.980000,17.540001,17.889999,16.557470,12340300
2010-03-24,17.740000,17.790001,17.260000,17.290001,16.002161,10906300
2010-03-25,17.540001,17.650000,17.299999,17.340000,16.048433,12379600
2010-03-26,17.490000,17.670000,17.200001,17.340000,16.048433,8616900
2010-03-29,17.450001,17.600000,17.209999,17.559999,16.252045,9861400
2010-03-30,17.760000,17.850000,17.330000,17.629999,16.316832,8102600
2010-03-31,17.559999,17.639999,17.309999,17.400000,16.103962,9746000
2010-04-01,17.480000,17.680000,17.040001,17.219999,15.937373,8491600
2010-04-05,17.330000,17.510000,17.309999,17.480000,16.178001,10340900
2010-04-06,17.260000,17.299999,16.750000,17.049999,15.780033,20231500
2010-04-07,16.940001,17.450001,16.799999,17.160000,15.881840,20436700
2010-04-08,17.049999,17.180000,16.790001,16.879999,15.622698,25940000
2010-04-09,16.840000,17.049999,16.750000,16.990000,15.724502,20439300
2010-04-12,17.010000,17.370001,16.980000,17.299999,16.011414,13661500
2010-04-13,17.370001,17.719999,17.299999,17.660000,16.344597,16217400
2010-04-14,18.040001,18.129999,17.600000,17.879999,16.548208,22518000
2010-04-15,17.940001,18.120001,17.760000,18.010000,16.668528,23939900
2010-04-16,17.280001,17.350000,16.680000,17.059999,15.789289,47943400
2010-04-19,16.930000,17.030001,16.410000,16.980000,15.715242,27362300
2010-04-20,17.100000,17.280001,16.820000,17.040001,15.770782,16954700
2010-04-21,17.129999,17.150000,16.400000,16.600000,15.363553,22397700
2010-04-22,16.330000,16.719999,16.100000,16.670000,15.428340,16423300
2010-04-23,16.620001,16.660000,16.150000,16.440001,15.215470,18822900
2010-04-26,16.459999,16.799999,16.430000,16.600000,15.363553,12277300
2010-04-27,16.480000,16.650000,16.080000,16.129999,14.928557,15167600
2010-04-28,16.120001,16.389999,15.830000,16.160000,14.956325,16804100
2010-04-29,16.209999,16.670000,15.970000,16.650000,15.409825,24678200
2010-04-30,16.450001,16.480000,15.700000,15.710000,14.539842,26701200
2010-05-03,15.790000,15.880000,15.300000,15.540000,14.382506,26974300
2010-05-04,15.300000,15.330000,14.530000,14.750000,13.651348,32784400
2010-05-05,14.450000,14.870000,14.320000,14.500000,13.419971,33271000
2010-05-06,14.400000,14.700000,13.040000,14.200000,13.142314,25072200
2010-05-07,14.330000,14.330000,13.460000,13.960000,12.920193,28842800
2010-05-10,14.800000,14.980000,14.400000,14.560000,13.475502,24478900
2010-05-11,14.420000,14.690000,14.290000,14.400000,13.327418,20728100
2010-05-12,14.500000,14.760000,14.410000,14.680000,13.586561,22530900
2010-05-13,14.620000,15.290000,14.510000,14.650000,13.558796,31300000
2010-05-14,13.660000,13.700000,12.600000,12.960000,11.994676,62326700
2010-05-17,12.980000,13.150000,12.580000,12.990000,12.022442,21401500
2010-05-18,13.100000,13.180000,12.490000,12.560000,11.624471,16852800
2010-05-19,12.500000,12.780000,12.410000,12.760000,11.809572,20663000
2010-05-20,12.390000,12.760000,12.010000,12.460000,11.531922,28228400
2010-05-21,12.100000,13.080000,12.100000,12.730000,11.781806,26740000
2010-05-24,12.690000,12.840000,12.320000,12.360000,11.439368,16614100
2010-05-25,11.970000,12.750000,11.850000,12.690000,11.744785,24166300
2010-05-26,13.200000,13.450000,12.710000,12.750000,11.800319,24875700
2010-05-27,13.070000,13.500000,13.040000,13.500000,12.494454,17839000
2010-05-28,13.480000,13.480000,12.940000,13.140000,12.161269,13627900
2010-06-01,12.960000,13.110000,12.570000,12.580000,11.642981,13187300
2010-06-02,12.600000,12.740000,12.520000,12.720000,11.772552,16227200
2010-06-03,12.460000,12.730000,12.420000,12.700000,11.754042,14659000
2010-06-04,12.330000,12.550000,12.030000,12.100000,11.198733,16786400
2010-06-07,12.150000,12.230000,11.450000,11.500000,10.643424,14431200
2010-06-08,11.450000,11.450000,10.890000,11.180000,10.347261,24190900
2010-06-09,11.240000,11.540000,10.870000,10.910000,10.097371,17428800
2010-06-10,11.130000,11.400000,11.100000,11.350000,10.504598,15294200
2010-06-11,11.230000,11.660000,11.200000,11.610000,10.745230,11052600
2010-06-14,11.780000,11.800000,11.330000,11.360000,10.513852,9377000
2010-06-15,11.490000,11.980000,11.470000,11.920000,11.032143,13215800
2010-06-16,11.840000,11.950000,11.610000,11.770000,10.893313,9162000
2010-06-17,12.180000,12.250000,11.760000,12.220000,11.309794,21476700
2010-06-18,12.290000,12.450000,12.200000,12.300000,11.383839,23320800
2010-06-21,12.560000,12.590000,11.900000,12.010000,11.115438,14495900
2010-06-22,12.160000,12.310000,11.500000,11.560000,10.698956,20454100
2010-06-23,11.670000,11.810000,11.340000,11.690000,10.819270,15351500
2010-06-24,11.620000,11.680000,11.070000,11.110000,10.282472,18125700
2010-06-25,11.190000,11.200000,10.900000,11.080000,10.254707,12680500
2010-06-28,11.160000,11.260000,10.900000,11.100000,10.273217,9300200
2010-06-29,10.860000,10.870000,10.410000,10.480000,9.699398,16520200
2010-06-30,10.500000,10.610000,10.210000,10.210000,9.449510,15576800
2010-07-01,10.240000,10.450000,9.930000,10.380000,9.606847,18425200
2010-07-02,10.420000,10.440000,9.900000,10.250000,9.486529,18427400
2010-07-06,10.210000,10.540000,10.050000,10.140000,9.384722,17800500
2010-07-07,10.180000,10.690000,10.160000,10.630000,9.838227,15210300
2010-07-08,10.700000,10.710000,10.180000,10.310000,9.542062,19581800
2010-07-09,10.360000,10.420000,10.220000,10.350000,9.579082,14287900
2010-07-12,10.350000,10.670000,10.340000,10.540000,9.754930,14134900
2010-07-13,10.710000,10.990000,10.650000,10.920000,10.106626,18082900
2010-07-14,11.400000,11.480000,10.870000,11.030000,10.208431,33891600
2010-07-15,11.040000,11.050000,10.590000,10.720000,9.921521,23827200
2010-07-16,10.720000,10.750000,10.010000,10.050000,9.301429,32215100
2010-07-19,10.190000,10.500000,10.120000,10.460000,9.680890,19961000
2010-07-20,10.190000,10.780000,10.100000,10.720000,9.921521,29024700
2010-07-21,10.820000,10.830000,10.270000,10.370000,9.597591,15623500
2010-07-22,10.480000,10.650000,10.420000,10.540000,9.754930,11565300
2010-07-23,10.530000,10.540000,10.260000,10.360000,9.588335,20440100
2010-07-26,10.330000,10.590000,10.170000,10.550000,9.764187,17088700
2010-07-27,10.580000,10.600000,10.330000,10.460000,9.680890,17086800
2010-07-28,10.290000,10.470000,10.100000,10.130000,9.375468,33020200
2010-07-29,9.400000,9.600000,9.070000,9.130000,8.449953,66611900
2010-07-30,9.060000,9.350000,8.920000,9.190000,8.505485,24607200
2010-08-02,9.350000,9.390000,9.140000,9.180000,8.496228,22925500
2010-08-03,9.110000,9.120000,8.870000,8.940000,8.274104,23886100
2010-08-04,9.020000,9.350000,8.980000,9.320000,8.625798,21387400
2010-08-05,9.350000,9.460000,9.180000,9.440000,8.736864,20012600
2010-08-06,9.400000,9.650000,9.320000,9.550000,8.838668,18497600
2010-08-09,9.650000,9.660000,9.410000,9.640000,8.921967,11661400
2010-08-10,9.480000,9.500000,9.200000,9.240000,8.551761,19314000
2010-08-11,9.050000,9.050000,8.850000,8.880000,8.218574,19903700
2010-08-12,8.720000,9.160000,8.650000,8.960000,8.292617,33589600
2010-08-13,9.250000,9.520000,9.230000,9.390000,8.690591,44934800
2010-08-16,9.260000,9.450000,9.030000,9.150000,8.468465,20350200
2010-08-17,9.240000,9.440000,9.150000,9.270000,8.579525,12030600
2010-08-18,9.240000,9.400000,9.180000,9.320000,8.625798,8823000
2010-08-19,9.420000,9.910000,9.370000,9.880000,9.144089,40377500
2010-08-20,9.810000,10.210000,9.800000,9.970000,9.227387,32632700
2010-08-23,10.000000,10.250000,9.790000,9.820000,9.088557,18715500
2010-08-24,9.500000,9.820000,9.480000,9.720000,8.996009,16033300
2010-08-25,9.610000,10.000000,9.560000,9.920000,9.181109,18938300
2010-08-26,10.050000,10.160000,9.800000,9.800000,9.070047,16439900
2010-08-27,9.860000,10.200000,9.610000,10.120000,9.366214,26510400
2010-08-30,10.000000,10.080000,9.640000,9.640000,8.921967,15070100
2010-08-31,9.500000,9.800000,9.300000,9.330000,8.635056,23287200
2010-09-01,9.470000,9.590000,9.350000,9.400000,8.699843,21286000
2010-09-02,9.430000,9.600000,9.340000,9.570000,8.857183,14907300
2010-09-03,9.800000,9.930000,9.680000,9.900000,9.162601,14162100
2010-09-07,9.870000,10.220000,9.850000,9.990000,9.245894,22495500
2010-09-08,10.010000,10.390000,9.900000,10.320000,9.551317,30603900
2010-09-09,10.450000,10.460000,10.050000,10.180000,9.421743,17443700
2010-09-10,10.250000,10.280000,9.980000,10.070000,9.319938,15232300
2010-09-13,10.250000,10.770000,10.250000,10.640000,9.847481,25394800
2010-09-14,10.550000,10.680000,10.450000,10.540000,9.754930,17463400
2010-09-15,10.440000,10.570000,10.300000,10.560000,9.773440,13889300
2010-09-16,10.420000,10.660000,10.420000,10.570000,9.782695,9132000
2010-09-17,10.670000,10.680000,10.520000,10.550000,9.764187,10422100
2010-09-20,10.550000,10.750000,10.450000,10.710000,9.912269,11079200
2010-09-21,10.650000,11.470000,10.650000,11.290000,10.449068,44490600
2010-09-22,11.250000,11.490000,11.180000,11.390000,10.541617,24999900
2010-09-23,11.520000,11.980000,11.420000,11.620000,10.754486,31021800
2010-09-24,11.880000,12.300000,11.790000,12.260000,11.346816,27174400
2010-09-27,12.350000,12.360000,11.840000,12.000000,11.106183,24987600
2010-09-28,12.010000,12.140000,11.760000,11.970000,11.078419,18079800
2010-09-29,11.860000,12.230000,11.750000,11.880000,10.995119,24372600
2010-09-30,12.030000,12.170000,11.580000,11.680000,10.810018,19690800
2010-10-01,11.850000,11.870000,11.260000,11.350000,10.504598,24978000
2010-10-04,11.240000,11.430000,11.010000,11.240000,10.402789,18737500
2010-10-05,11.480000,11.500000,11.290000,11.320000,10.476832,18839700
2010-10-06,11.320000,11.370000,10.670000,10.780000,9.977053,26440100
2010-10-07,10.830000,10.840000,10.380000,10.700000,9.903011,19037200
2010-10-08,10.660000,10.950000,10.510000,10.860000,10.051095,17673300
2010-10-11,10.910000,11.000000,10.760000,10.810000,10.004818,11067000
2010-10-12,10.720000,11.070000,10.630000,11.020000,10.199178,15130200
2010-10-13,11.200000,11.500000,11.080000,11.340000,10.495343,24218300
2010-10-14,11.350000,11.370000,11.110000,11.160000,10.328749,14979300
2010-10-15,11.340000,11.470000,11.160000,11.290000,10.449068,15998500
2010-10-18,11.300000,11.410000,11.100000,11.360000,10.513852,11203900
2010-10-19,11.110000,11.370000,11.020000,11.290000,10.449068,21653400
2010-10-20,11.300000,11.600000,11.100000,11.290000,10.449068,19088300
2010-10-21,11.300000,11.320000,10.920000,11.090000,10.263966,25360700
2010-10-22,11.160000,11.890000,11.040000,11.800000,10.921079,33066900
2010-10-25,11.890000,12.000000,11.780000,11.910000,11.022884,16828400
2010-10-26,11.770000,12.050000,11.670000,11.870000,10.985863,16881200
2010-10-27,11.760000,12.080000,11.730000,12.040000,11.143202,12419900
2010-10-28,12.200000,12.240000,11.940000,12.050000,11.152459,17611200
2010-10-29,12.030000,12.150000,11.900000,12.020000,11.124692,13866600
2010-11-01,12.100000,12.290000,11.940000,12.040000,11.143202,11848000
2010-11-02,12.090000,12.490000,12.020000,12.290000,11.374582,14525900
2010-11-03,12.370000,12.460000,12.050000,12.380000,11.457877,16793700
2010-11-04,12.500000,12.630000,12.380000,12.400000,11.476389,17500400
2010-11-05,12.490000,12.720000,12.430000,12.610000,11.670746,18377900
2010-11-08,12.600000,12.770000,12.500000,12.660000,11.717024,15128900
2010-11-09,12.660000,12.760000,12.520000,12.590000,11.652235,15849100
2010-11-10,12.680000,12.740000,12.500000,12.740000,11.791061,13025400
2010-11-11,12.440000,12.820000,12.270000,12.610000,11.670746,27249500
2010-11-12,13.090000,13.680000,13.030000,13.260000,12.272332,53564000
2010-11-15,13.320000,13.510000,13.070000,13.100000,12.124250,18338700
2010-11-16,12.880000,13.060000,12.690000,12.710000,11.763298,18483900
2010-11-17,12.700000,13.070000,12.580000,12.920000,11.957652,13794100
2010-11-18,13.090000,13.450000,13.090000,13.320000,12.327860,24828000
2010-11-19,13.290000,13.800000,13.270000,13.750000,12.725834,17912100
2010-11-22,13.660000,13.840000,13.540000,13.760000,12.735090,11566700
2010-11-23,13.600000,13.740000,13.340000,13.440000,12.438923,11445800
2010-11-24,13.580000,13.820000,13.570000,13.770000,12.744344,9944600
2010-11-26,13.760000,13.840000,13.600000,13.600000,12.587007,3577600
2010-11-29,13.540000,13.800000,13.480000,13.750000,12.725834,11704800
2010-11-30,13.540000,13.680000,13.360000,13.610000,12.596261,18023400
2010-12-01,13.880000,14.300000,13.860000,14.210000,13.151568,15663400
2010-12-02,14.210000,14.470000,14.200000,14.380000,13.308910,13232900
2010-12-03,14.310000,14.790000,14.280000,14.790000,13.688369,15151100
2010-12-06,14.840000,14.870000,14.450000,14.510000,13.429223,10960600
2010-12-07,14.850000,15.330000,14.820000,14.980000,13.864214,25670300
2010-12-08,14.960000,15.270000,14.850000,15.110000,13.984533,15331300
2010-12-09,14.750000,14.960000,14.540000,14.860000,13.753155,23560200
2010-12-10,14.860000,15.090000,14.820000,14.950000,13.836452,11297500
2010-12-13,15.010000,15.040000,14.530000,14.570000,13.484754,15227700
2010-12-14,14.850000,15.120000,14.570000,14.590000,13.503265,18879000
2010-12-15,14.620000,14.800000,14.250000,14.270000,13.207104,15604400
2010-12-16,14.420000,14.500000,14.250000,14.290000,13.225613,15796800
2010-12-17,14.300000,14.450000,14.130000,14.370000,13.299651,14828900
2010-12-20,14.420000,14.490000,14.300000,14.310000,13.244121,8602200
2010-12-21,14.450000,14.870000,14.440000,14.870000,13.762410,11673800
2010-12-22,14.840000,15.050000,14.700000,15.030000,13.910491,11949700
2010-12-23,15.030000,15.030000,14.860000,14.920000,13.808686,6844600
2010-12-27,14.880000,15.110000,14.610000,15.000000,13.882729,6387500
2010-12-28,15.000000,15.100000,14.850000,14.940000,13.827196,4856500
2010-12-29,14.930000,15.050000,14.800000,14.940000,13.827196,4441500
2010-12-30,14.920000,15.080000,14.870000,14.990000,13.873473,4362200
2010-12-31,15.000000,15.420000,14.980000,15.400000,14.252933,9781300
2011-01-03,15.520000,15.970000,15.500000,15.820000,14.641649,20436200
2011-01-04,15.850000,15.920000,15.420000,15.770000,14.595375,16284600
2011-01-05,16.059999,17.000000,15.900000,16.980000,15.715242,35705400
2011-01-06,17.420000,19.340000,17.370001,19.330000,17.890209,87332800
2011-01-07,19.110001,19.930000,18.680000,19.870001,18.389984,64499600
2011-01-10,19.510000,20.670000,19.360001,20.629999,19.093374,43758700
2011-01-11,20.910000,21.110001,19.870001,20.309999,18.797215,67777200
2011-01-12,20.320000,23.370001,20.250000,23.350000,21.610779,85797400
2011-01-13,23.100000,23.840000,22.379999,23.389999,21.647800,67379800
2011-01-14,22.990000,23.980000,22.850000,23.590000,21.832897,39883800
2011-01-18,23.270000,23.430000,22.469999,23.040001,21.323872,45333700
2011-01-19,23.049999,23.600000,22.360001,22.410000,20.740799,29947400
2011-01-20,22.190001,22.559999,21.790001,22.430000,20.759306,27785200
2011-01-21,22.670000,22.990000,22.180000,22.219999,20.564943,18481100
2011-01-24,23.240000,25.049999,22.980000,24.730000,22.887989,51422500
2011-01-25,24.620001,24.879999,23.809999,23.969999,22.184601,27171400
2011-01-26,24.219999,25.000000,24.049999,24.540001,22.712139,26866500
2011-01-27,24.889999,24.950001,24.000000,24.469999,22.647354,16434900
2011-01-28,24.530001,24.940001,23.200001,23.760000,21.990238,27369900
2011-01-31,23.799999,24.250000,23.410000,23.920000,22.138323,18754000
2011-02-01,24.129999,24.650000,23.969999,24.469999,22.647354,16352600
2011-02-02,24.330000,26.170000,24.330000,25.580000,23.674685,40165400
2011-02-03,25.620001,25.620001,24.549999,25.100000,23.230433,25769400
2011-02-04,25.450001,25.870001,25.350000,25.670000,23.757975,21822500
2011-02-07,25.320000,25.430000,24.510000,24.600000,22.767677,23355900
2011-02-08,24.629999,24.790001,23.760000,23.870001,22.092047,26914600
2011-02-09,23.959999,24.200001,22.860001,23.290001,21.555248,31938000
2011-02-10,22.770000,23.209999,22.600000,22.820000,21.120253,26058800
2011-02-11,22.740000,24.209999,22.370001,23.469999,21.721844,33981900
2011-02-14,23.750000,24.500000,23.020000,23.110001,21.388655,32195700
2011-02-15,23.150000,23.230000,22.450001,22.549999,20.870367,22174500
2011-02-16,22.850000,23.709999,22.770000,23.379999,21.638540,32959100
2011-02-17,22.719999,26.010000,22.610001,25.680000,23.767229,86752400
2011-02-18,25.540001,25.950001,25.230000,25.629999,23.720953,34860300
2011-02-22,24.790001,24.860001,23.129999,23.209999,21.481209,34916200
2011-02-23,23.209999,23.430000,21.780001,22.110001,20.463144,37290100
2011-02-24,22.219999,23.040001,22.059999,22.650000,20.962917,31153000
2011-02-25,23.260000,23.500000,22.940001,23.120001,21.397911,19391300
2011-02-28,23.500000,23.510000,22.139999,22.660000,20.972178,22592400
2011-03-01,22.700001,22.990000,21.650000,21.650000,20.037405,24711200
2011-03-02,21.620001,22.030001,20.250000,20.750000,19.204445,42953500
2011-03-03,21.230000,21.350000,20.240000,20.870001,19.315498,39842600
2011-03-04,20.889999,21.100000,20.530001,20.760000,19.213694,23994000
2011-03-07,20.910000,20.980000,19.950001,20.469999,18.945293,25478500
2011-03-08,20.690001,20.799999,19.120001,19.549999,18.093821,48679600
2011-03-09,19.490000,19.680000,18.969999,19.139999,17.714365,32974400
2011-03-10,18.700001,18.840000,17.900000,17.920000,16.585234,43068400
2011-03-11,18.070000,18.549999,17.660000,18.049999,16.705549,37170800
2011-03-14,18.190001,18.650000,17.900000,18.200001,16.844376,25084000
2011-03-15,17.309999,17.959999,17.010000,17.660000,16.344597,31407000
2011-03-16,17.500000,18.350000,17.299999,17.530001,16.224277,36913000
2011-03-17,18.000000,18.030001,17.200001,17.860001,16.529703,30962900
2011-03-18,18.139999,18.200001,17.600000,17.620001,16.307581,22174000
2011-03-21,18.000000,18.180000,17.580000,17.760000,16.437147,18795800
2011-03-22,17.709999,17.879999,17.370001,17.450001,16.150238,17958300
2011-03-23,17.420000,17.860001,17.040001,17.809999,16.483425,19559900
2011-03-24,18.190001,19.450001,18.150000,19.230000,17.797657,44514800
2011-03-25,19.400000,19.450001,18.600000,18.629999,17.242340,29909800
2011-03-28,19.070000,19.639999,18.900000,19.320000,17.880955,30107100
2011-03-29,19.320000,19.389999,18.910000,19.170000,17.742123,17894100
2011-03-30,19.320000,19.400000,18.209999,18.450001,17.075752,29408000
2011-03-31,18.480000,18.680000,18.120001,18.459999,17.085007,16377800
2011-04-01,18.700001,18.719999,17.950001,18.200001,16.844376,21251800
2011-04-04,18.200001,18.250000,17.420000,17.549999,16.242788,23108200
2011-04-05,17.809999,17.950001,17.540001,17.580000,16.270559,20526900
2011-04-06,17.709999,17.730000,17.309999,17.459999,16.159498,21424600
2011-04-07,17.500000,18.209999,17.430000,18.100000,16.751825,25530200
2011-04-08,18.240000,18.240000,17.500000,17.549999,16.242788,18663800
2011-04-11,17.620001,17.709999,17.129999,17.320000,16.029919,13655200
2011-04-12,17.150000,17.490000,16.830000,17.370001,16.076199,21018900
2011-04-13,17.549999,17.870001,17.330000,17.760000,16.437147,18739700
2011-04-14,17.600000,18.520000,17.500000,18.510000,17.131287,31367600
2011-04-15,18.370001,18.940001,18.280001,18.709999,17.316389,24243000
2011-04-18,18.270000,18.389999,17.799999,18.090000,16.742569,18589600
2011-04-19,18.100000,18.170000,17.530001,18.020000,16.677786,16496500
2011-04-20,18.680000,18.950001,18.270000,18.570000,17.186817,16262900
2011-04-21,18.770000,18.889999,18.480000,18.520000,17.140541,10532500
2011-04-25,18.600000,19.120001,18.590000,18.809999,17.408937,15490300
2011-04-26,18.969999,19.490000,18.780001,19.299999,17.862440,16900000
2011-04-27,19.400000,19.400000,18.900000,19.299999,17.862440,11250100
2011-04-28,19.299999,19.900000,19.080000,19.510000,18.056805,17100000
2011-04-29,19.639999,20.440001,19.610001,20.000000,18.510302,20900000
2011-05-02,20.420000,20.430000,19.629999,19.730000,18.260410,15345600
2011-05-03,19.500000,19.559999,18.549999,18.790001,17.390429,20200000
2011-05-04,18.850000,19.059999,18.299999,18.650000,17.260859,15983900
2011-05-05,18.500000,18.879999,18.250000,18.660000,17.270111,13600000
2011-05-06,19.049999,19.500000,18.900000,19.320000,17.880955,21027000
2011-05-09,19.379999,19.850000,19.330000,19.750000,18.278925,17658200
2011-05-10,19.910000,19.930000,19.580000,19.780001,18.306692,17274400
2011-05-11,19.879999,20.080000,19.600000,19.870001,18.389984,15400000
2011-05-12,19.799999,20.520000,19.750000,20.500000,18.973059,30600000
2011-05-13,19.200001,19.250000,18.120001,18.260000,16.899906,50629800
2011-05-16,18.209999,18.250000,17.690001,17.700001,16.381624,18204700
2011-05-17,17.639999,17.650000,17.120001,17.629999,16.316832,35509100
2011-05-18,17.700001,18.190001,17.639999,18.040001,16.696297,16471100
2011-05-19,18.180000,18.190001,17.510000,17.780001,16.455658,16272100
2011-05-20,17.740000,18.129999,17.660000,18.090000,16.742569,14395500
2011-05-23,17.830000,18.200001,17.600000,18.070000,16.724060,14700000
2011-05-24,18.160000,18.870001,18.110001,18.139999,16.788843,18009300
2011-05-25,18.049999,18.480000,17.870001,18.360001,16.992456,13632800
2011-05-26,18.360001,18.980000,18.309999,18.820000,17.418196,17660900
2011-05-27,18.900000,19.530001,18.879999,19.500000,18.047544,16470600
2011-05-31,19.879999,20.049999,19.400000,20.040001,18.547325,30017900
2011-06-01,19.950001,19.980000,19.100000,19.139999,17.714365,19055200
2011-06-02,19.170000,19.309999,18.820000,19.049999,17.631063,15189800
2011-06-03,18.830000,19.000000,18.370001,18.459999,17.085007,13732500
2011-06-06,18.430000,18.600000,18.049999,18.070000,16.724060,10899700
2011-06-07,18.209999,18.309999,17.980000,18.059999,16.714800,10848900
2011-06-08,17.969999,18.080000,17.430000,17.570000,16.261303,14232200
2011-06-09,17.559999,17.600000,16.740000,17.370001,16.076199,18540800
2011-06-10,17.400000,17.510000,16.980000,17.120001,15.844821,12338700
2011-06-13,17.120001,17.340000,16.879999,17.000000,15.733760,14369000
2011-06-14,17.150000,17.520000,17.070000,17.139999,15.863327,13364400
2011-06-15,16.910000,17.010000,16.420000,16.770000,15.520890,23397900
2011-06-16,16.780001,17.040001,15.950000,16.190001,14.984091,25622700
2011-06-17,16.379999,16.389999,15.310000,15.810000,14.632396,36697100
2011-06-20,15.670000,16.000000,15.500000,15.620000,14.456545,18649000
2011-06-21,15.680000,16.080000,15.530000,15.960000,14.771221,17606900
2011-06-22,15.850000,16.059999,15.710000,15.740000,14.567608,16293000
2011-06-23,15.540000,16.320000,15.400000,16.209999,15.002598,18600600
2011-06-24,16.129999,16.270000,15.640000,15.740000,14.567608,13226300
2011-06-27,15.740000,15.840000,14.860000,15.410000,14.262189,28553800
2011-06-28,15.410000,15.680000,15.300000,15.500000,14.345485,17305000
2011-06-29,15.600000,15.900000,15.060000,15.740000,14.567608,24013600
2011-06-30,15.780000,16.110001,15.540000,15.940000,14.752711,16307500
2011-07-01,15.940000,16.209999,15.620000,16.150000,14.947068,13520100
2011-07-05,16.129999,16.280001,15.740000,15.880000,14.697182,13382400
2011-07-06,15.870000,15.900000,15.480000,15.670000,14.502824,13239500
2011-07-07,15.750000,15.830000,15.450000,15.730000,14.558353,24653400
2011-07-08,15.510000,15.620000,15.300000,15.430000,14.280700,15487900
2011-07-11,15.140000,15.200000,14.850000,14.890000,13.780923,17859700
2011-07-12,14.820000,14.960000,14.440000,14.690000,13.595817,21690100
2011-07-13,14.890000,14.990000,14.520000,14.660000,13.568051,15859200
2011-07-14,14.720000,14.810000,14.010000,14.080000,13.031255,27224900
2011-07-15,14.160000,14.250000,13.810000,14.100000,13.049762,20693400
2011-07-18,13.990000,14.070000,13.620000,13.800000,12.772108,20455000
2011-07-19,13.840000,14.250000,13.840000,14.220000,13.160826,15055600
2011-07-20,14.270000,14.350000,14.000000,14.040000,12.994231,16573900
2011-07-21,14.060000,14.800000,13.850000,14.700000,13.605074,28585500
2011-07-22,14.830000,15.050000,14.640000,15.000000,13.882729,18429800
2011-07-25,14.770000,14.830000,14.550000,14.760000,13.660604,14173000
2011-07-26,14.340000,14.700000,14.190000,14.400000,13.327418,17456900
2011-07-27,14.200000,14.270000,13.820000,13.860000,12.827640,16305300
2011-07-28,13.810000,14.120000,13.590000,13.830000,12.799874,16204400
2011-07-29,13.690000,13.960000,13.620000,13.830000,12.799874,16941400
2011-08-01,14.150000,14.610000,14.030000,14.570000,13.484754,25490500
2011-08-02,14.470000,15.380000,14.420000,14.420000,13.345928,33910800
2011-08-03,14.450000,14.860000,14.310000,14.810000,13.706879,19130900
2011-08-04,14.540000,14.540000,13.400000,13.400000,12.401902,24493300
2011-08-05,13.710000,13.880000,12.600000,12.950000,11.985421,31764700
2011-08-08,12.320000,12.760000,11.850000,11.930000,11.041396,27104500
2011-08-09,12.160000,12.950000,12.000000,12.930000,11.966911,33245800
2011-08-10,12.550000,12.910000,12.270000,12.340000,11.420857,28501300
2011-08-11,12.340000,13.590000,12.340000,13.410000,12.411159,26969800
2011-08-12,14.840000,14.860000,12.670000,12.880000,11.920636,79894600
2011-08-15,13.010000,13.400000,12.940000,13.370000,12.374138,21603800
2011-08-16,13.220000,13.400000,12.750000,12.990000,12.022442,17921700
2011-08-17,13.030000,13.250000,12.640000,12.810000,11.855849,13833200
2011-08-18,12.230000,12.350000,11.800000,11.940000,11.050653,20064100
2011-08-19,11.740000,12.390000,11.650000,11.730000,10.856294,19033300
2011-08-22,12.060000,12.200000,11.810000,11.940000,11.050653,15296900
2011-08-23,12.230000,13.240000,12.210000,13.230000,12.244564,23457800
2011-08-24,13.200000,13.240000,12.700000,13.040000,12.068719,17187500
2011-08-25,12.780000,13.010000,12.460000,12.480000,11.550429,17274200
2011-08-26,12.430000,13.140000,12.210000,13.010000,12.040955,18316500
2011-08-29,13.380000,13.410000,13.070000,13.360000,12.364880,15038200
2011-08-30,13.270000,13.790000,13.180000,13.680000,12.661047,17119000
2011-08-31,13.780000,13.920000,13.200000,13.310000,12.318607,17645200
2011-09-01,13.490000,13.780000,13.270000,13.280000,12.290840,19057800
2011-09-02,12.980000,13.160000,12.820000,12.920000,11.957652,11783900
2011-09-06,12.500000,13.210000,12.380000,13.180000,12.198291,17406200
2011-09-07,14.250000,14.640000,13.860000,14.250000,13.188593,40165500
2011-09-08,14.110000,14.450000,13.950000,14.180000,13.123805,22004100
2011-09-09,14.060000,14.440000,13.760000,13.880000,12.846150,21745700
2011-09-12,13.690000,14.330000,13.690000,14.210000,13.151568,22912000
2011-09-13,14.330000,14.600000,14.110000,14.530000,13.447735,21345900
2011-09-14,14.910000,15.470000,14.900000,15.280000,14.141871,38679800
2011-09-15,15.620000,15.700000,15.360000,15.500000,14.345485,18822700
2011-09-16,15.530000,16.100000,15.380000,15.460000,14.308464,34789700
2011-09-19,15.200000,15.310000,14.750000,15.140000,14.012299,24205100
2011-09-20,15.330000,15.390000,14.680000,14.750000,13.651348,19810900
2011-09-21,14.830000,15.090000,14.460000,14.470000,13.392203,17881300
2011-09-22,13.900000,13.920000,13.250000,13.510000,12.503712,32865800
2011-09-23,13.430000,14.180000,13.350000,13.790000,12.762855,25286000
2011-09-26,13.960000,14.000000,13.200000,13.820000,12.790620,24303100
2011-09-27,14.170000,14.290000,13.730000,13.840000,12.809130,19534700
2011-09-28,13.870000,14.220000,13.200000,13.420000,12.420416,30913300
2011-09-29,13.660000,13.890000,12.750000,13.090000,12.114991,21660400
2011-09-30,12.880000,12.950000,12.490000,12.510000,11.578194,16944600
2011-10-03,12.350000,12.740000,11.810000,11.810000,10.930335,23747400
2011-10-04,11.520000,12.900000,11.470000,12.900000,11.939146,34038700
2011-10-05,12.870000,13.480000,12.610000,13.360000,12.364880,21417700
2011-10-06,13.430000,13.930000,13.410000,13.890000,12.855405,19329800
2011-10-07,13.950000,14.360000,13.660000,14.150000,13.096040,20174400
2011-10-10,14.390000,14.780000,14.360000,14.780000,13.679114,13359400
2011-10-11,14.660000,14.900000,14.570000,14.620000,13.531032,20402000
2011-10-12,14.900000,14.910000,14.600000,14.610000,13.521777,15301600
2011-10-13,14.540000,15.490000,14.500000,15.460000,14.308464,21370800
2011-10-14,15.730000,15.890000,15.340000,15.720000,14.549099,17561300
2011-10-17,15.540000,15.540000,14.860000,14.940000,13.827196,15294500
2011-10-18,14.860000,15.520000,14.770000,15.480000,14.326974,14772900
2011-10-19,15.500000,15.770000,15.130000,15.170000,14.040063,13939200
2011-10-20,14.760000,14.820000,13.840000,14.410000,13.336673,24757700
2011-10-21,14.590000,14.830000,14.240000,14.480000,13.401456,15710700
2011-10-24,14.540000,15.250000,14.510000,15.020000,13.901237,13381400
2011-10-25,14.810000,14.930000,14.420000,14.450000,13.373693,14449900
2011-10-26,14.730000,14.810000,14.200000,14.620000,13.531032,12577900
2011-10-27,15.160000,15.400000,14.820000,15.250000,14.114105,14443300
2011-10-28,15.120000,15.740000,15.080000,15.600000,14.438037,12253900
2011-10-31,15.100000,15.190000,14.800000,14.800000,13.697624,12999600
2011-11-01,14.260000,14.300000,13.920000,14.060000,13.012742,19770600
2011-11-02,14.200000,14.270000,13.530000,13.820000,12.790620,24040200
2011-11-03,13.970000,14.680000,13.600000,14.650000,13.558796,18734300
2011-11-04,14.520000,14.870000,14.290000,14.820000,13.716134,16371000
2011-11-07,14.710000,14.960000,14.400000,14.740000,13.642094,15338400
2011-11-08,14.930000,15.170000,14.690000,15.080000,13.956767,13743200
2011-11-09,14.730000,14.920000,14.260000,14.320000,13.253376,13306100
2011-11-10,14.670000,14.820000,14.110000,14.470000,13.392203,24762100
2011-11-11,14.880000,15.100000,14.070000,14.980000,13.864214,43789000
2011-11-14,14.980000,15.130000,14.650000,14.690000,13.595817,12507300
2011-11-15,14.550000,14.990000,14.510000,14.880000,13.771665,12641500
2011-11-16,14.600000,14.990000,14.530000,14.580000,13.494012,12810500
2011-11-17,14.550000,14.590000,13.800000,14.060000,13.012742,16437600
2011-11-18,14.140000,14.140000,13.780000,13.930000,12.892426,12533800
2011-11-21,13.710000,14.770000,13.500000,14.630000,13.540288,33269700
2011-11-22,14.790000,15.160000,14.710000,15.080000,13.956767,32187000
2011-11-23,14.920000,15.030000,14.430000,14.440000,13.364439,20633500
2011-11-25,14.250000,14.580000,14.000000,14.040000,12.994231,10165500
2011-11-28,14.500000,15.050000,14.500000,14.830000,13.725390,17265400
2011-11-29,14.810000,15.100000,14.670000,14.910000,13.799432,15586000
2011-11-30,15.360000,15.670000,15.230000,15.630000,14.465802,18258100
2011-12-01,15.500000,15.860000,15.430000,15.820000,14.641649,13244000
2011-12-02,15.990000,16.049999,15.570000,15.720000,14.549099,13661600
2011-12-05,15.980000,16.000000,15.350000,15.480000,14.326974,16117400
2011-12-06,15.570000,15.600000,15.100000,15.260000,14.123362,14345800
2011-12-07,15.160000,15.280000,14.850000,15.170000,14.040063,12750400
2011-12-08,15.020000,15.270000,14.640000,14.690000,13.595817,12287200
2011-12-09,14.580000,15.020000,14.380000,14.900000,13.790175,13896000
2011-12-12,14.580000,14.640000,14.260000,14.530000,13.447735,14330200
2011-12-13,14.720000,14.900000,14.040000,14.130000,13.077529,12914900
2011-12-14,14.010000,14.090000,13.430000,13.580000,12.568496,15900500
2011-12-15,13.810000,13.900000,13.430000,13.460000,12.457435,10878700
2011-12-16,13.570000,13.830000,13.450000,13.510000,12.503712,15477900
2011-12-19,13.570000,13.730000,13.110000,13.160000,12.179779,11581900
2011-12-20,13.460000,13.950000,13.460000,13.900000,12.864659,11130200
2011-12-21,13.820000,13.970000,13.450000,13.720000,12.698068,13710600
2011-12-22,13.760000,14.350000,13.760000,14.310000,13.244121,14414000
2011-12-23,14.380000,14.400000,14.050000,14.170000,13.114550,6223700
2011-12-27,14.110000,14.280000,14.020000,14.060000,13.012742,4892800
2011-12-28,14.060000,14.090000,13.700000,13.710000,12.688812,5849000
2011-12-29,13.850000,14.000000,13.650000,13.970000,12.929446,5277800
2011-12-30,13.920000,14.070000,13.840000,13.860000,12.827640,4673900
2012-01-03,14.300000,14.400000,14.010000,14.040000,12.994231,11701100
2012-01-04,14.050000,14.260000,13.920000,14.200000,13.142314,8684300
2012-01-05,14.130000,14.780000,14.070000,14.710000,13.614330,14088700
2012-01-06,14.700000,14.710000,14.370000,14.540000,13.456992,13331300
2012-01-09,14.550000,14.820000,14.440000,14.540000,13.456992,12706100
2012-01-10,14.760000,14.770000,14.380000,14.480000,13.401456,13658200
2012-01-11,14.350000,14.480000,14.130000,14.190000,13.133060,12106800
2012-01-12,14.220000,14.230000,13.790000,14.100000,13.049762,16309100
2012-01-13,14.000000,14.030000,13.660000,13.730000,12.707322,12607500
2012-01-17,13.940000,13.940000,13.500000,13.520000,12.512964,15679400
2012-01-18,13.780000,14.090000,13.710000,13.980000,12.938703,15816900
2012-01-19,14.100000,14.370000,13.950000,14.350000,13.281140,15207800
2012-01-20,14.330000,14.500000,14.170000,14.220000,13.160826,13656800
2012-01-23,14.230000,14.620000,14.050000,14.610000,13.521777,14069800
2012-01-24,14.510000,15.000000,14.500000,14.940000,13.827196,18273000
2012-01-25,14.540000,14.890000,14.120000,14.850000,13.743901,31853800
2012-01-26,15.070000,15.240000,14.630000,14.710000,13.614330,19991800
2012-01-27,14.620000,14.990000,14.500000,14.910000,13.799432,11249900
2012-01-30,14.650000,14.870000,14.430000,14.800000,13.697624,9976900
2012-01-31,14.840000,14.850000,14.510000,14.770000,13.669857,8947500
2012-02-01,14.940000,15.100000,14.730000,14.930000,13.817945,10700500
2012-02-02,15.010000,15.550000,14.860000,15.490000,14.336228,17405900
2012-02-03,15.720000,15.950000,15.690000,15.820000,14.641649,12380800
2012-02-06,15.740000,15.760000,15.560000,15.700000,14.530591,6971700
2012-02-07,15.720000,15.830000,15.460000,15.740000,14.567608,10257400
2012-02-08,15.740000,16.620001,15.660000,16.309999,15.095154,21190300
2012-02-09,16.510000,16.600000,16.270000,16.299999,15.085896,14048600
2012-02-10,16.139999,16.200001,15.810000,15.900000,14.715692,11006700
2012-02-13,16.299999,16.360001,15.820000,16.150000,14.947068,15266700
2012-02-14,16.150000,16.379999,16.010000,16.240000,15.030365,11343900
2012-02-15,16.389999,16.900000,16.129999,16.170000,14.965582,27771400
2012-02-16,15.060000,16.580000,15.000000,16.450001,15.224727,47214700
2012-02-17,16.459999,16.570000,15.700000,15.850000,14.669415,25509000
2012-02-21,15.840000,16.320000,15.810000,15.930000,14.743457,12954400
2012-02-22,15.850000,16.240000,15.800000,15.820000,14.641649,12310800
2012-02-23,15.850000,16.000000,15.600000,15.910000,14.724942,8099200
2012-02-24,15.960000,15.980000,15.720000,15.790000,14.613883,9166700
2012-02-27,15.590000,15.660000,15.250000,15.470000,14.317719,18631700
2012-02-28,15.470000,15.650000,15.170000,15.330000,14.188148,17497100
2012-02-29,15.380000,15.640000,15.140000,15.150000,14.021555,17229900
2012-03-01,15.210000,15.430000,15.150000,15.250000,14.114105,11248600
2012-03-02,15.200000,15.600000,15.200000,15.380000,14.234423,17101900
2012-03-05,15.270000,15.300000,14.750000,14.860000,13.753155,12871200
2012-03-06,14.690000,14.810000,14.460000,14.720000,13.623584,11785000
2012-03-07,14.800000,14.870000,14.600000,14.810000,13.706879,11049600
2012-03-08,14.850000,15.010000,14.770000,14.860000,13.753155,10771300
2012-03-09,14.900000,15.010000,14.740000,14.820000,13.716134,9195900
2012-03-12,14.880000,14.980000,14.550000,14.590000,13.503265,7498700
2012-03-13,14.650000,14.870000,14.580000,14.790000,13.688369,13832200
2012-03-14,14.790000,14.820000,14.320000,14.370000,13.299651,18392700
2012-03-15,14.410000,14.660000,14.360000,14.580000,13.494012,9559500
2012-03-16,14.590000,14.660000,14.510000,14.600000,13.512524,10708500
2012-03-19,14.680000,14.750000,14.570000,14.640000,13.549541,10135000
2012-03-20,14.560000,14.560000,14.270000,14.400000,13.327418,11240400
2012-03-21,14.400000,14.590000,14.240000,14.460000,13.382948,11696000
2012-03-22,14.350000,14.560000,14.310000,14.440000,13.364439,10634300
2012-03-23,14.400000,14.590000,14.300000,14.550000,13.466246,7886400
2012-03-26,14.690000,14.790000,14.550000,14.720000,13.623584,7215000
2012-03-27,14.780000,15.000000,14.750000,14.820000,13.716134,10499200
2012-03-28,15.010000,15.360000,14.900000,15.160000,14.030810,22311200
2012-03-29,15.140000,15.350000,14.950000,15.230000,14.095595,9317500
2012-03-30,15.360000,15.490000,15.140000,15.400000,14.252933,13181000
2012-04-02,15.360000,15.490000,15.110000,15.330000,14.188148,10194400
2012-04-03,15.440000,15.460000,15.000000,15.080000,13.956767,10761900
2012-04-04,14.850000,15.040000,14.560000,14.650000,13.558796,12397400
2012-04-05,14.670000,14.850000,14.580000,14.630000,13.540288,9235600
2012-04-09,14.400000,14.490000,14.160000,14.440000,13.364439,9137600
2012-04-10,14.380000,14.580000,14.090000,14.160000,13.105297,11759000
2012-04-11,14.350000,14.650000,14.300000,14.340000,13.271889,9324000
2012-04-12,14.360000,14.760000,14.300000,14.680000,13.586561,9621700
2012-04-13,14.550000,14.630000,14.150000,14.160000,13.105297,7783100
2012-04-16,14.260000,14.300000,13.760000,13.990000,12.947957,11586700
2012-04-17,14.030000,14.200000,13.970000,14.020000,12.975723,11517400
2012-04-18,13.930000,14.000000,13.700000,13.870000,12.836898,10019100
2012-04-19,13.690000,14.210000,13.590000,13.660000,12.642537,16679700
2012-04-20,13.740000,13.780000,13.360000,13.390000,12.392650,12739800
2012-04-23,13.160000,13.290000,12.910000,13.230000,12.244564,17656100
2012-04-24,13.270000,13.380000,12.750000,12.820000,11.865105,18261000
2012-04-25,13.010000,13.180000,12.770000,13.080000,12.105740,18177800
2012-04-26,13.070000,13.200000,12.980000,13.090000,12.114991,13480200
2012-04-27,13.070000,13.150000,12.840000,12.980000,12.013186,11883900
2012-04-30,12.910000,13.070000,12.820000,13.000000,12.031697,6556700
2012-05-01,12.930000,13.370000,12.930000,13.230000,12.244564,10217000
2012-05-02,13.180000,13.230000,12.780000,12.850000,11.892871,17100200
2012-05-03,12.880000,12.960000,12.550000,12.630000,11.689256,10488400
2012-05-04,12.550000,12.620000,12.260000,12.260000,11.346816,13627300
2012-05-07,12.480000,12.690000,12.370000,12.470000,11.541173,15111000
2012-05-08,12.360000,12.540000,12.140000,12.460000,11.531922,11557800
2012-05-09,12.240000,12.610000,12.120000,12.510000,11.578194,13015200
2012-05-10,12.630000,12.650000,12.220000,12.420000,11.494897,14927300
2012-05-11,13.450000,13.680000,13.160000,13.210000,12.226056,35878500
2012-05-14,13.100000,13.330000,12.830000,13.130000,12.152014,10936800
2012-05-15,13.130000,13.420000,12.940000,13.000000,12.031697,14998500
2012-05-16,13.020000,13.170000,12.700000,12.740000,11.791061,11762100
2012-05-17,12.790000,12.910000,12.650000,12.650000,11.707766,8384100
2012-05-18,12.680000,12.740000,12.020000,12.080000,11.180222,14182200
2012-05-21,12.100000,12.350000,12.020000,12.290000,11.374582,10406500
2012-05-22,12.280000,12.300000,11.960000,12.140000,11.235756,10253500
2012-05-23,12.010000,12.460000,11.830000,12.440000,11.513409,12400000
2012-05-24,12.510000,12.530000,12.020000,12.110000,11.207987,13010500
2012-05-25,12.100000,12.500000,12.100000,12.400000,11.476389,9793800
2012-05-29,12.600000,12.800000,12.550000,12.720000,11.772552,7750000
2012-05-30,12.580000,12.670000,12.350000,12.570000,11.633727,9494800
2012-05-31,12.570000,12.620000,12.270000,12.430000,11.504153,8954800
2012-06-01,12.170000,12.290000,11.960000,11.980000,11.087671,11024600
2012-06-04,12.040000,12.110000,11.630000,11.730000,10.856294,10821400
2012-06-05,11.670000,12.100000,11.670000,12.070000,11.170966,9130600
2012-06-06,12.160000,12.420000,12.070000,12.390000,11.467134,9224200
2012-06-07,12.570000,12.640000,11.880000,11.890000,11.004375,13169500
2012-06-08,11.930000,12.160000,11.910000,12.120000,11.217242,9257700
2012-06-11,12.510000,12.730000,12.230000,12.260000,11.346816,20977000
2012-06-12,12.400000,12.630000,12.380000,12.510000,11.578194,12403200
2012-06-13,12.500000,12.530000,12.120000,12.180000,11.272774,12356900
2012-06-14,12.160000,12.260000,11.910000,12.030000,11.133947,14747100
2012-06-15,12.120000,12.300000,12.010000,12.290000,11.374582,9632200
2012-06-18,12.200000,12.500000,12.100000,12.400000,11.476389,7610600
2012-06-19,12.910000,13.430000,12.850000,13.240000,12.253820,24011900
2012-06-20,13.370000,13.700000,13.290000,13.450000,12.448180,24318000
2012-06-21,13.440000,13.440000,12.810000,12.840000,11.883615,12909400
2012-06-22,13.000000,13.150000,12.820000,13.000000,12.031697,21634000
2012-06-25,13.010000,13.050000,12.540000,12.590000,11.652235,12365400
2012-06-26,12.660000,12.820000,12.480000,12.730000,11.781806,10928800
2012-06-27,12.740000,13.230000,12.740000,13.140000,12.161269,12651600
2012-06-28,13.020000,13.320000,12.910000,13.240000,12.253820,13647400
2012-06-29,13.550000,13.850000,13.540000,13.820000,12.790620,15412700
2012-07-02,13.890000,13.900000,13.340000,13.450000,12.448180,14542100
2012-07-03,13.450000,13.830000,13.440000,13.800000,12.772108,5482100
2012-07-05,13.710000,13.770000,13.450000,13.660000,12.642537,7001900
2012-07-06,13.560000,13.600000,13.250000,13.400000,12.401902,9569000
2012-07-09,13.320000,13.380000,13.110000,13.220000,12.235312,7658400
2012-07-10,13.080000,13.470000,12.720000,12.820000,11.865105,12800700
2012-07-11,12.860000,13.020000,12.550000,12.610000,11.670746,12130400
2012-07-12,12.470000,12.490000,12.290000,12.400000,11.476389,11804000
2012-07-13,12.410000,12.620000,12.330000,12.560000,11.624471,8106500
2012-07-16,12.480000,12.700000,12.360000,12.600000,11.661491,8361500
2012-07-17,12.640000,12.710000,12.160000,12.370000,11.448624,11186900
2012-07-18,12.340000,13.240000,12.280000,13.060000,12.087229,15400200
2012-07-19,13.150000,13.360000,13.060000,13.190000,12.207544,10075900
2012-07-20,13.110000,13.200000,12.670000,12.810000,11.855849,11275000
2012-07-23,12.470000,13.070000,12.330000,12.980000,12.013186,11289600
2012-07-24,13.000000,13.080000,12.690000,12.840000,11.883615,8779100
2012-07-25,12.800000,13.220000,12.740000,13.090000,12.114991,10376100
2012-07-26,13.330000,13.480000,13.050000,13.150000,12.170524,8461000
2012-07-27,13.200000,13.520000,13.100000,13.480000,12.475944,9412900
2012-07-30,13.480000,13.650000,13.220000,13.330000,12.337117,9088800
2012-07-31,13.330000,13.730000,13.310000,13.540000,12.531474,9694700
2012-08-01,13.620000,13.750000,13.330000,13.390000,12.392650,8397800
2012-08-02,13.320000,13.640000,13.100000,13.440000,12.438923,9197800
2012-08-03,13.650000,13.860000,13.330000,13.720000,12.698068,8163700
2012-08-06,13.850000,14.080000,13.830000,14.010000,12.966466,9008100
2012-08-07,14.180000,14.300000,14.070000,14.150000,13.096040,10183500
2012-08-08,14.140000,14.380000,14.100000,14.230000,13.170080,12926600
2012-08-09,14.250000,14.740000,14.230000,14.710000,13.614330,20557500
2012-08-10,15.100000,15.220000,14.430000,14.620000,13.531032,31968600
2012-08-13,14.640000,14.820000,14.580000,14.810000,13.706879,11181100
2012-08-14,14.860000,14.880000,14.530000,14.590000,13.503265,9720700
2012-08-15,14.640000,14.760000,14.410000,14.480000,13.401456,14860100
2012-08-16,14.610000,14.830000,14.560000,14.780000,13.679114,9275200
2012-08-17,14.780000,14.780000,14.520000,14.650000,13.558796,7746600
2012-08-20,14.600000,14.670000,14.430000,14.650000,13.558796,7859800
2012-08-21,14.700000,14.790000,14.460000,14.610000,13.521777,8506200
2012-08-22,14.520000,14.700000,14.470000,14.640000,13.549541,7838900
2012-08-23,14.610000,14.620000,14.250000,14.310000,13.244121,9476000
2012-08-24,14.310000,14.670000,14.280000,14.600000,13.512524,8693100
2012-08-27,14.590000,14.630000,14.340000,14.350000,13.281140,8523600
2012-08-28,14.240000,14.430000,14.210000,14.290000,13.225613,7769100
2012-08-29,14.280000,14.410000,14.250000,14.320000,13.253376,6260300
2012-08-30,14.290000,14.340000,13.980000,14.050000,13.003490,7687200
2012-08-31,14.150000,14.250000,13.890000,14.030000,12.984977,12126600
2012-09-04,13.800000,13.850000,13.150000,13.280000,12.290840,17361300
2012-09-05,13.330000,13.520000,13.180000,13.320000,12.327860,12006400
2012-09-06,13.420000,14.090000,13.410000,13.730000,12.707322,16432400
2012-09-07,13.380000,13.490000,12.950000,13.400000,12.401902,19526600
2012-09-10,13.370000,13.560000,13.250000,13.280000,12.290840,9277700
2012-09-11,13.270000,13.650000,13.220000,13.440000,12.438923,9570200
2012-09-12,13.550000,13.660000,13.420000,13.590000,12.577751,8065200
2012-09-13,13.710000,13.760000,13.420000,13.680000,12.661047,10845900
2012-09-14,13.670000,14.080000,13.670000,13.840000,12.809130,8486700
2012-09-17,13.870000,13.870000,13.310000,13.460000,12.457435,12333700
2012-09-18,13.310000,13.710000,13.300000,13.550000,12.540729,8998800
2012-09-19,13.580000,13.900000,13.420000,13.710000,12.688812,11298400
2012-09-20,13.680000,13.750000,13.500000,13.610000,12.596261,8014900
2012-09-21,13.630000,13.750000,13.580000,13.670000,12.651793,8503400
2012-09-24,13.450000,13.680000,13.430000,13.660000,12.642537,8945800
2012-09-25,13.840000,13.900000,13.390000,13.410000,12.411159,12038600
2012-09-26,13.360000,13.370000,13.020000,13.180000,12.198291,10920300
2012-09-27,13.210000,13.300000,13.100000,13.280000,12.290840,13972200
2012-09-28,13.220000,13.530000,13.050000,13.340000,12.346373,12137700
2012-10-01,13.400000,13.480000,13.070000,13.120000,12.142759,12605900
2012-10-02,13.210000,13.210000,13.020000,13.170000,12.189035,7387300
2012-10-03,13.200000,13.240000,12.970000,13.040000,12.068719,10771800
2012-10-04,13.070000,13.700000,13.000000,13.620000,12.605517,12565200
2012-10-05,13.660000,13.800000,13.250000,13.300000,12.309353,12076700
2012-10-08,13.250000,13.310000,13.070000,13.170000,12.189035,6014900
2012-10-09,13.150000,13.190000,12.850000,12.890000,11.929889,9159000
2012-10-10,12.830000,12.890000,12.620000,12.670000,11.726276,8164200
2012-10-11,12.790000,12.830000,12.640000,12.740000,11.791061,8012900
2012-10-12,12.650000,12.750000,12.550000,12.630000,11.689256,6517400
2012-10-15,12.650000,12.800000,12.500000,12.790000,11.837342,6239500
2012-10-16,12.900000,13.200000,12.780000,13.160000,12.179779,9192400
2012-10-17,13.000000,13.120000,12.870000,13.060000,12.087229,9793800
2012-10-18,13.030000,13.030000,12.810000,12.860000,11.902123,6369300
2012-10-19,12.670000,12.760000,12.040000,12.110000,11.207987,17735300
2012-10-22,12.160000,12.230000,11.870000,11.970000,11.078419,12021000
2012-10-23,11.860000,12.410000,11.830000,12.330000,11.411600,14348700
2012-10-24,12.410000,12.460000,12.050000,12.170000,11.263521,8322900
2012-10-25,12.270000,12.400000,12.130000,12.180000,11.272774,7683900
2012-10-26,12.200000,12.270000,12.050000,12.050000,11.152459,9734400
2012-10-31,12.100000,12.200000,11.950000,11.980000,11.087671,8677800
2012-11-01,12.040000,12.560000,12.030000,12.550000,11.615216,11830500
2012-11-02,12.680000,12.700000,12.410000,12.490000,11.559683,6417500
2012-11-05,12.460000,13.070000,12.460000,13.020000,12.050210,11121000
2012-11-06,13.050000,13.050000,12.790000,13.010000,12.040955,8770100
2012-11-07,12.910000,12.990000,12.550000,12.610000,11.670746,8115500
2012-11-08,12.750000,13.080000,12.650000,12.680000,11.735536,20975600
2012-11-09,12.750000,12.900000,12.150000,12.190000,11.282030,21157000
2012-11-12,12.210000,12.260000,11.800000,11.920000,11.032143,16090600
2012-11-13,11.860000,12.130000,11.820000,11.830000,10.948846,12303000
2012-11-14,11.900000,12.020000,11.530000,11.540000,10.680446,15482500
2012-11-15,11.610000,11.910000,11.510000,11.590000,10.726722,11667200
2012-11-16,11.590000,11.630000,11.150000,11.380000,10.532364,15613800
2012-11-19,11.590000,11.740000,11.450000,11.700000,10.828526,10102300
2012-11-20,11.580000,11.630000,11.370000,11.490000,10.702775,8424400
2012-11-21,11.490000,11.850000,11.480000,11.820000,11.010168,10557800
2012-11-23,11.870000,12.040000,11.810000,11.900000,11.084687,6923300
2012-11-26,11.920000,12.140000,11.900000,12.110000,11.280297,9115000
2012-11-27,12.060000,12.340000,11.960000,12.160000,11.326873,11285100
2012-11-28,12.110000,12.320000,11.960000,12.260000,11.420021,9958300
2012-11-29,12.280000,12.340000,12.000000,12.040000,11.215091,12217200
2012-11-30,12.030000,12.120000,11.900000,11.970000,11.149891,11512600
2012-12-03,12.120000,12.120000,11.720000,11.750000,10.944963,9784500
2012-12-04,11.770000,12.120000,11.700000,12.100000,11.270984,13201700
2012-12-05,12.000000,12.080000,11.790000,11.960000,11.140575,15825600
2012-12-06,11.930000,12.060000,11.890000,11.980000,11.159203,10322400
2012-12-07,11.990000,12.050000,11.820000,11.960000,11.140575,8457200
2012-12-10,11.960000,12.450000,11.930000,12.360000,11.513167,12841100
2012-12-11,12.400000,12.810000,12.370000,12.650000,11.783299,20418100
2012-12-12,12.690000,12.760000,12.470000,12.520000,11.662207,9985100
2012-12-13,12.500000,12.770000,12.410000,12.530000,11.671519,9438900
2012-12-14,12.580000,12.720000,12.490000,12.590000,11.727410,8466500
2012-12-17,12.560000,12.630000,12.350000,12.540000,11.680838,11130800
2012-12-18,12.540000,12.700000,12.500000,12.560000,11.699467,10410900
2012-12-19,12.650000,12.800000,12.600000,12.650000,11.783299,11463600
2012-12-20,12.700000,12.710000,12.500000,12.640000,11.773988,8358300
2012-12-21,12.470000,12.470000,12.210000,12.350000,11.503856,11554300
2012-12-24,12.340000,12.380000,12.210000,12.250000,11.410707,3184400
2012-12-26,12.220000,12.420000,12.190000,12.240000,11.401391,4918500
2012-12-27,12.260000,12.280000,12.020000,12.160000,11.326873,7495100
2012-12-28,12.050000,12.290000,12.030000,12.100000,11.270984,5515000
2012-12-31,12.060000,12.310000,12.030000,12.260000,11.420021,8161500
2013-01-02,12.560000,12.730000,12.510000,12.720000,11.848505,11970900
2013-01-03,12.720000,12.870000,12.580000,12.730000,11.857819,7472200
2013-01-04,12.750000,13.190000,12.710000,13.150000,12.249041,13124200
2013-01-07,13.140000,13.180000,12.680000,12.770000,11.895081,15268300
2013-01-08,12.800000,12.840000,12.400000,12.490000,11.634263,11660600
2013-01-09,12.590000,12.650000,12.130000,12.210000,11.373447,17375500
2013-01-10,12.320000,12.380000,12.160000,12.230000,11.392076,12659200
2013-01-11,12.280000,12.290000,12.090000,12.210000,11.373447,12829300
2013-01-14,12.290000,12.290000,12.060000,12.200000,11.364130,7642100
2013-01-15,12.140000,12.140000,11.910000,11.980000,11.159203,9397200
2013-01-16,11.960000,12.190000,11.960000,12.090000,11.261669,8434400
2013-01-17,12.130000,12.300000,12.100000,12.250000,11.410707,14518400
2013-01-18,12.250000,12.250000,12.020000,12.170000,11.336187,9927200
2013-01-22,12.160000,12.270000,12.050000,12.110000,11.280297,7705600
2013-01-23,12.150000,12.160000,12.000000,12.130000,11.298926,10545200
2013-01-24,12.090000,12.240000,12.030000,12.190000,11.354815,9924500
2013-01-25,12.210000,12.420000,12.150000,12.410000,11.559747,9848000
2013-01-28,12.470000,12.690000,12.440000,12.610000,11.746040,10562300
2013-01-29,12.560000,12.590000,12.290000,12.340000,11.494538,9721800
2013-01-30,12.350000,12.520000,12.280000,12.320000,11.475911,7189800
2013-01-31,12.320000,12.460000,12.180000,12.260000,11.420021,11763600
2013-02-01,12.360000,12.410000,12.260000,12.370000,11.522485,7220400
2013-02-04,12.300000,12.550000,12.150000,12.160000,11.326873,12793600
2013-02-05,12.220000,12.510000,12.180000,12.440000,11.587689,9182400
2013-02-06,12.140000,12.440000,12.070000,12.340000,11.494538,13267200
2013-02-07,12.300000,12.400000,12.170000,12.290000,11.447966,11000000
2013-02-08,12.370000,12.470000,12.290000,12.370000,11.522485,7680800
2013-02-11,12.470000,12.640000,12.350000,12.510000,11.652892,10207700
2013-02-12,12.400000,12.570000,12.380000,12.430000,11.578375,6945100
2013-02-13,12.440000,12.670000,12.330000,12.370000,11.522485,21409900
2013-02-14,12.200000,12.740000,12.050000,12.730000,11.857819,22052400
2013-02-15,12.700000,12.790000,12.450000,12.730000,11.857819,18346500
2013-02-19,12.740000,12.750000,12.480000,12.560000,11.699467,10838800
2013-02-20,12.600000,12.800000,12.340000,12.380000,11.531799,17825300
2013-02-21,12.360000,12.500000,12.260000,12.290000,11.447966,14510200
2013-02-22,12.370000,12.530000,12.300000,12.520000,11.662207,9253700
2013-02-25,12.550000,12.650000,12.280000,12.300000,11.457280,16111100
2013-02-26,12.250000,12.440000,12.210000,12.370000,11.593175,12187600
2013-02-27,12.370000,12.690000,12.340000,12.600000,11.808730,11924500
2013-02-28,12.560000,12.850000,12.510000,12.660000,11.864965,14784800
2013-03-01,12.570000,12.750000,12.460000,12.710000,11.911822,9734900
2013-03-04,12.620000,12.780000,12.520000,12.660000,11.864965,8842000
2013-03-05,12.730000,12.820000,12.670000,12.800000,11.996166,9154200
2013-03-06,12.880000,13.000000,12.730000,12.790000,11.986802,8573200
2013-03-07,12.860000,12.990000,12.690000,12.760000,11.958680,7870600
2013-03-08,12.790000,12.880000,12.730000,12.820000,12.014915,6161600
2013-03-11,12.690000,12.750000,12.590000,12.700000,11.902450,7493700
2013-03-12,12.680000,12.780000,12.560000,12.740000,11.939939,7771400
2013-03-13,12.740000,12.960000,12.620000,12.740000,11.939939,12146000
2013-03-14,12.820000,12.860000,12.670000,12.750000,11.949310,9582600
2013-03-15,12.750000,12.750000,12.590000,12.640000,11.846218,8894400
2013-03-18,12.560000,12.670000,12.460000,12.550000,11.761870,7457800
2013-03-19,12.560000,12.620000,12.380000,12.470000,11.686893,8887000
2013-03-20,12.590000,12.660000,12.480000,12.620000,11.827474,8514700
2013-03-21,12.550000,12.570000,12.400000,12.420000,11.640034,8475800
2013-03-22,12.460000,12.530000,12.410000,12.480000,11.696265,5811900
2013-03-25,12.550000,12.560000,12.320000,12.410000,11.630664,9051900
2013-03-26,12.440000,12.510000,12.390000,12.500000,11.715012,5813500
2013-03-27,12.450000,12.720000,12.420000,12.650000,11.855590,6373600
2013-03-28,12.620000,12.840000,12.530000,12.830000,12.024289,8731900
2013-04-01,12.800000,12.800000,12.320000,12.410000,11.630664,11070700
2013-04-02,12.420000,12.450000,12.200000,12.280000,11.508826,9288100
2013-04-03,12.260000,12.330000,12.040000,12.130000,11.368246,8828900
2013-04-04,12.090000,12.290000,12.050000,12.250000,11.480711,7366900
2013-04-05,12.070000,12.460000,12.040000,12.460000,11.677524,13783800
2013-04-08,12.470000,12.470000,12.200000,12.430000,11.649407,8166500
2013-04-09,12.440000,12.720000,12.350000,12.630000,11.836847,9514600
2013-04-10,12.640000,12.850000,12.610000,12.830000,12.024289,9617200
2013-04-11,12.650000,12.850000,12.300000,12.770000,11.968055,24230500
2013-04-12,12.830000,13.230000,12.720000,13.090000,12.267958,19263700
2013-04-15,13.050000,13.090000,12.740000,12.820000,12.014915,10760500
2013-04-16,12.940000,13.050000,12.870000,12.960000,12.146123,11721100
2013-04-17,12.860000,12.980000,12.710000,12.790000,11.986802,13323700
2013-04-18,12.820000,12.900000,12.540000,12.540000,11.752500,10063700
2013-04-19,12.530000,12.610000,12.370000,12.570000,11.780614,7575700
2013-04-22,12.560000,12.700000,12.460000,12.590000,11.799358,6139200
2013-04-23,12.700000,13.050000,12.680000,12.920000,12.108632,9423700
2013-04-24,12.960000,13.470000,12.950000,13.360000,12.521003,13913900
2013-04-25,13.430000,13.500000,13.310000,13.470000,12.624096,8830600
2013-04-26,13.450000,13.470000,13.340000,13.410000,12.567863,8108300
2013-04-29,13.430000,13.620000,13.370000,13.570000,12.717815,6742800
2013-04-30,13.600000,13.770000,13.510000,13.770000,12.905254,6917800
2013-05-01,13.770000,13.860000,13.600000,13.650000,12.792790,8532900
2013-05-02,13.640000,13.850000,13.560000,13.810000,12.942741,8087000
2013-05-03,13.900000,13.970000,13.820000,13.870000,12.998977,7346600
2013-05-06,13.870000,13.950000,13.750000,13.830000,12.961487,5427900
2013-05-07,13.830000,13.860000,13.520000,13.650000,12.792790,11201700
2013-05-08,13.670000,13.980000,13.620000,13.900000,13.027090,8350800
2013-05-09,13.650000,13.970000,13.630000,13.910000,13.036464,14170000
2013-05-10,14.200000,14.600000,14.200000,14.540000,13.626901,21528400
2013-05-13,14.440000,14.500000,14.180000,14.240000,13.345739,7245300
2013-05-14,14.410000,14.570000,14.270000,14.450000,13.542554,11353500
2013-05-15,14.380000,14.750000,14.380000,14.700000,13.776852,7829300
2013-05-16,14.680000,14.830000,14.580000,14.630000,13.711250,7709200
2013-05-17,14.700000,14.970000,14.590000,14.870000,13.936177,7802900
2013-05-20,14.810000,14.900000,14.760000,14.840000,13.908061,5909500
2013-05-21,14.850000,14.980000,14.680000,14.920000,14.054066,8944600
2013-05-22,14.980000,14.980000,14.340000,14.400000,13.564244,12010100
2013-05-23,14.230000,14.680000,14.190000,14.630000,13.780897,9847100
2013-05-24,14.550000,14.670000,14.380000,14.540000,13.696119,7082600
2013-05-28,14.650000,14.690000,14.390000,14.530000,13.686699,6982500
2013-05-29,14.440000,14.530000,14.380000,14.440000,13.601923,8376300
2013-05-30,14.420000,14.780000,14.380000,14.630000,13.780897,7112600
2013-05-31,14.550000,14.760000,14.470000,14.470000,13.630183,14437700
2013-06-03,14.490000,14.600000,14.150000,14.450000,13.611341,11111700
2013-06-04,14.540000,14.800000,14.380000,14.470000,13.630183,9091900
2013-06-05,14.450000,14.560000,14.120000,14.160000,13.338175,11613000
2013-06-06,14.160000,14.360000,14.150000,14.250000,13.422951,8526100
2013-06-07,14.350000,14.540000,14.290000,14.450000,13.611341,6864600
2013-06-10,14.410000,14.530000,14.330000,14.440000,13.601923,5603700
2013-06-11,14.250000,14.450000,14.170000,14.170000,13.347591,7408400
2013-06-12,14.240000,14.360000,13.970000,14.050000,13.234560,7814700
2013-06-13,14.000000,14.440000,13.990000,14.370000,13.535985,5906400
2013-06-14,14.420000,14.440000,14.250000,14.350000,13.517149,5900300
2013-06-17,14.460000,14.620000,14.380000,14.490000,13.649022,6383400
2013-06-18,14.560000,14.720000,14.280000,14.400000,13.564244,12169300
2013-06-19,14.530000,15.480000,14.480000,14.840000,13.978707,28989700
2013-06-20,14.720000,14.740000,14.340000,14.440000,13.601923,15717400
2013-06-21,14.520000,14.570000,14.180000,14.420000,13.583083,17855700
2013-06-24,14.210000,14.390000,13.910000,14.120000,13.300495,14519300
2013-06-25,14.270000,14.300000,14.070000,14.220000,13.394695,11434000
2013-06-26,14.380000,14.400000,14.080000,14.140000,13.319337,14493800
2013-06-27,14.180000,14.200000,13.860000,14.010000,13.196878,20200900
2013-06-28,14.010000,14.180000,13.830000,14.040000,13.225141,10788400
2013-07-01,14.140000,14.170000,14.010000,14.100000,13.281655,4988100
2013-07-02,14.020000,14.300000,13.960000,14.090000,13.272236,6409800
2013-07-03,13.970000,14.300000,13.970000,14.130000,13.309916,3509700
2013-07-05,14.170000,14.270000,14.080000,14.240000,13.413530,4617100
2013-07-08,14.280000,14.350000,14.090000,14.170000,13.347591,6552100
2013-07-09,14.200000,14.330000,14.160000,14.240000,13.413530,3934100
2013-07-10,14.240000,14.470000,14.200000,14.430000,13.592507,5211700
2013-07-11,14.510000,14.650000,14.480000,14.630000,13.780897,5995800
2013-07-12,14.600000,14.780000,14.550000,14.640000,13.790315,5409000
2013-07-15,14.670000,14.670000,14.380000,14.610000,13.762056,5033300
2013-07-16,14.670000,14.770000,14.600000,14.690000,13.837413,4064000
2013-07-17,14.690000,14.740000,14.570000,14.610000,13.762056,4152500
2013-07-18,14.590000,14.640000,14.360000,14.550000,13.705538,8612200
2013-07-19,14.460000,14.530000,14.090000,14.240000,13.413530,12013300
2013-07-22,14.350000,14.480000,14.170000,14.230000,13.404108,7309600
2013-07-23,14.410000,14.410000,14.140000,14.210000,13.385272,6169800
2013-07-24,14.340000,14.380000,14.190000,14.210000,13.385272,7106300
2013-07-25,14.200000,14.450000,14.100000,14.260000,13.432370,6083000
2013-07-26,14.090000,14.290000,14.090000,14.200000,13.375853,5684000
2013-07-29,14.170000,14.350000,14.130000,14.170000,13.347591,4488500
2013-07-30,14.220000,14.600000,14.210000,14.410000,13.573665,6651900
2013-07-31,14.340000,14.580000,14.330000,14.440000,13.601923,6754000
2013-08-01,14.490000,14.670000,14.320000,14.640000,13.790315,6941200
2013-08-02,14.610000,14.790000,14.510000,14.760000,13.903353,5240700
2013-08-05,14.720000,14.880000,14.640000,14.830000,13.969288,4629700
2013-08-06,14.840000,14.870000,14.580000,14.610000,13.762056,5165200
2013-08-07,14.530000,14.750000,14.520000,14.600000,13.752641,6109500
2013-08-08,14.680000,14.770000,14.510000,14.700000,13.846831,8642400
2013-08-09,14.120000,14.710000,14.110000,14.490000,13.649022,22655600
2013-08-12,13.900000,14.580000,13.110000,14.370000,13.535985,6439200
2013-08-13,14.390000,14.480000,14.300000,14.420000,13.583083,4936700
2013-08-14,14.390000,15.120000,14.380000,15.030000,14.157681,20712700
2013-08-15,14.870000,15.250000,14.810000,15.130000,14.251877,18090400
2013-08-16,15.100000,15.400000,15.070000,15.190000,14.308393,16511400
2013-08-19,15.100000,15.150000,14.940000,14.950000,14.082324,9835800
2013-08-20,14.870000,15.050000,14.850000,14.950000,14.153326,5854800
2013-08-21,14.860000,15.050000,14.820000,14.880000,14.087059,6538500
2013-08-22,14.870000,15.100000,14.870000,14.960000,14.162795,3225400
2013-08-23,14.980000,15.100000,14.930000,14.960000,14.162795,6128000
2013-08-26,14.970000,15.030000,14.930000,14.990000,14.191192,7503800
2013-08-27,14.850000,14.950000,14.750000,14.800000,14.011321,6936600
2013-08-28,14.830000,14.940000,14.740000,14.800000,14.011321,7970600
2013-08-29,14.750000,14.910000,14.710000,14.770000,13.982918,6905400
2013-08-30,14.780000,14.820000,14.680000,14.750000,13.963984,9453000
2013-09-03,14.790000,14.970000,14.670000,14.760000,13.973454,7117000
2013-09-04,14.760000,14.990000,14.740000,14.900000,14.105989,5552000
2013-09-05,14.840000,15.000000,14.830000,14.940000,14.143860,4372600
2013-09-06,14.950000,15.030000,14.770000,14.880000,14.087059,5668900
2013-09-09,15.000000,15.130000,14.960000,15.130000,14.323735,6160200
2013-09-10,15.240000,15.460000,15.170000,15.450000,14.626683,7303300
2013-09-11,15.430000,15.750000,15.320000,15.710000,14.872828,9904100
2013-09-12,15.630000,15.900000,15.630000,15.700000,14.863362,7595200
2013-09-13,15.750000,15.870000,15.640000,15.800000,14.958030,3992400
2013-09-16,15.930000,16.040001,15.750000,15.810000,14.967499,5785300
2013-09-17,15.870000,15.990000,15.800000,15.860000,15.014835,4215200
2013-09-18,15.870000,16.040001,15.790000,16.000000,15.147372,6704200
2013-09-19,16.070000,16.100000,15.860000,15.930000,15.081105,5689300
2013-09-20,15.970000,16.070000,15.760000,15.790000,14.948565,8900900
2013-09-23,15.780000,15.910000,15.550000,15.640000,14.806558,6781100
2013-09-24,15.650000,15.760000,15.560000,15.700000,14.863362,5743300
2013-09-25,15.670000,15.840000,15.600000,15.720000,14.882296,5828900
2013-09-26,15.760000,15.790000,15.580000,15.670000,14.834960,3720400
2013-09-27,15.550000,15.680000,15.490000,15.580000,14.749754,3798000
2013-09-30,15.420000,15.670000,15.330000,15.560000,14.730823,5666000
2013-10-01,15.580000,15.650000,15.460000,15.550000,14.721354,5674400
2013-10-02,15.390000,15.600000,15.390000,15.540000,14.711887,4050900
2013-10-03,15.550000,15.690000,15.310000,15.380000,14.560412,10919200
2013-10-04,15.360000,15.720000,15.320000,15.590000,14.759222,6155700
2013-10-07,15.530000,15.700000,15.450000,15.590000,14.759222,4248800
2013-10-08,15.550000,15.770000,15.340000,15.460000,14.636149,7267800
2013-10-09,15.560000,15.570000,15.140000,15.220000,14.408940,6896500
2013-10-10,15.330000,15.430000,15.220000,15.390000,14.569881,5587100
2013-10-11,15.150000,15.340000,15.100000,15.260000,14.446809,5342600
2013-10-14,15.220000,15.490000,15.220000,15.490000,14.664552,4165700
2013-10-15,15.490000,15.580000,15.400000,15.410000,14.588814,5220500
2013-10-16,15.500000,15.660000,15.480000,15.600000,14.768688,5251800
2013-10-17,15.480000,15.670000,15.480000,15.630000,14.797091,5333100
2013-10-18,15.600000,15.860000,15.540000,15.810000,14.967499,6376700
2013-10-21,16.000000,16.010000,15.800000,15.850000,15.005366,4875200
2013-10-22,15.850000,15.860000,15.630000,15.770000,14.929631,4486300
2013-10-23,15.740000,15.740000,15.450000,15.500000,14.674018,6305400
2013-10-24,15.540000,15.640000,15.360000,15.390000,14.569881,5910900
2013-10-25,15.470000,15.480000,15.190000,15.240000,14.427872,8262300
2013-10-28,15.220000,15.290000,15.000000,15.210000,14.399472,9850600
2013-10-29,15.190000,15.260000,15.050000,15.230000,14.418406,9698800
2013-10-30,15.280000,15.350000,15.090000,15.220000,14.408940,5100800
2013-10-31,15.240000,15.350000,15.160000,15.190000,14.380537,7334200
2013-11-01,15.270000,15.330000,15.150000,15.260000,14.446809,5153400
2013-11-04,15.310000,15.310000,14.790000,14.820000,14.030255,10256600
2013-11-05,14.730000,14.870000,14.570000,14.800000,14.011321,10559200
2013-11-06,14.800000,14.910000,14.650000,14.900000,14.105989,4951100
2013-11-07,14.850000,14.890000,14.520000,14.550000,13.774642,13826900
2013-11-08,15.000000,15.610000,14.940000,15.560000,14.730823,18363300
2013-11-11,15.500000,15.730000,15.470000,15.690000,14.853892,7440600
2013-11-12,15.760000,15.850000,15.540000,15.720000,14.882296,7900800
2013-11-13,15.680000,16.150000,15.650000,16.150000,15.289380,8319800
2013-11-14,16.100000,16.320000,16.090000,16.219999,15.355650,7699500
2013-11-15,16.280001,16.299999,16.010000,16.170000,15.308316,11258300
2013-11-18,15.820000,15.960000,15.740000,15.780000,14.939096,7923700
2013-11-19,15.620000,15.760000,15.420000,15.440000,14.696378,5167900
2013-11-20,15.450000,15.490000,15.180000,15.210000,14.477456,5119400
2013-11-21,15.230000,15.360000,15.160000,15.330000,14.591679,5339200
2013-11-22,15.350000,15.350000,15.150000,15.180000,14.448900,3966700
2013-11-25,15.180000,15.530000,15.180000,15.510000,14.763006,6205200
2013-11-26,15.680000,15.810000,15.580000,15.640000,14.886745,18829400
2013-11-27,15.630000,15.750000,15.530000,15.700000,14.943857,4531800
2013-11-29,15.700000,15.740000,15.500000,15.600000,14.848674,2924100
2013-12-02,15.540000,15.860000,15.510000,15.750000,14.991447,9346800
2013-12-03,15.750000,15.960000,15.640000,15.740000,14.981932,7264000
2013-12-04,15.700000,15.990000,15.660000,15.960000,15.191336,12329400
2013-12-05,15.990000,15.990000,15.680000,15.700000,14.943857,6795300
2013-12-06,15.890000,15.890000,15.430000,15.470000,14.724933,7025000
2013-12-09,15.470000,15.520000,15.180000,15.210000,14.477456,9630500
2013-12-10,15.210000,15.630000,15.190000,15.560000,14.810599,13106700
2013-12-11,15.590000,15.610000,15.380000,15.410000,14.667824,10353900
2013-12-12,15.360000,15.440000,15.080000,15.110000,14.382273,6468100
2013-12-13,15.140000,15.250000,15.000000,15.020000,14.296606,4614700
2013-12-16,15.030000,15.170000,15.020000,15.040000,14.315645,5940500
2013-12-17,15.030000,15.150000,14.900000,15.110000,14.382273,6852600
2013-12-18,15.140000,15.350000,14.950000,15.320000,14.582159,10655800
2013-12-19,15.300000,15.400000,15.200000,15.380000,14.639268,6463600
2013-12-20,15.410000,15.700000,15.370000,15.690000,14.934338,9552000
2013-12-23,15.780000,15.910000,15.650000,15.780000,15.020003,4214200
2013-12-24,15.870000,15.870000,15.660000,15.820000,15.058077,1990000
2013-12-26,15.880000,15.930000,15.630000,15.670000,14.915301,4223000
2013-12-27,15.750000,15.790000,15.660000,15.760000,15.000966,5274400
2013-12-30,15.770000,15.980000,15.750000,15.970000,15.200851,6204500
2013-12-31,16.000000,16.100000,15.900000,16.020000,15.248446,5894400
2014-01-02,15.920000,15.980000,15.720000,15.860000,15.096152,6502300
2014-01-03,15.890000,15.920000,15.620000,15.670000,14.915301,6483300
2014-01-06,15.830000,16.000000,15.680000,15.880000,15.115188,10237300
2014-01-07,16.040001,16.200001,15.930000,16.139999,15.362666,8332200
2014-01-08,16.200001,16.440001,16.139999,16.360001,15.572070,7704800
2014-01-09,16.110001,16.139999,15.700000,15.750000,14.991447,7304300
2014-01-10,15.800000,15.910000,15.590000,15.730000,14.972411,5462300
2014-01-13,15.730000,15.830000,15.330000,15.360000,14.620232,6083300
2014-01-14,15.440000,15.870000,15.370000,15.840000,15.077115,6045700
2014-01-15,15.910000,16.070000,15.840000,16.010000,15.238929,4376100
2014-01-16,16.010000,16.090000,15.940000,16.059999,15.286519,5516300
2014-01-17,16.059999,16.250000,15.890000,15.990000,15.219892,8510000
2014-01-21,16.010000,16.150000,15.880000,16.049999,15.276999,6151900
2014-01-22,16.080000,16.100000,15.840000,16.030001,15.257964,8448500
2014-01-23,15.980000,16.150000,15.850000,15.970000,15.200851,4625700
2014-01-24,15.840000,15.900000,15.560000,15.560000,14.810599,6167400
2014-01-27,15.560000,15.780000,15.370000,15.460000,14.715416,5845300
2014-01-28,15.430000,15.620000,15.370000,15.610000,14.858193,4199900
2014-01-29,15.550000,15.640000,15.450000,15.460000,14.715416,4073600
2014-01-30,15.550000,15.750000,15.500000,15.720000,14.962893,5072400
2014-01-31,15.500000,15.790000,15.490000,15.700000,14.943857,8383700
2014-02-03,15.810000,15.830000,15.430000,15.490000,14.743970,10793200
2014-02-04,15.480000,15.610000,15.400000,15.580000,14.829636,7017300
2014-02-05,15.470000,15.520000,15.320000,15.440000,14.696378,5366900
2014-02-06,15.460000,15.680000,15.440000,15.640000,14.886745,4209500
2014-02-07,15.680000,15.890000,15.540000,15.870000,15.105667,3931200
2014-02-10,15.850000,16.129999,15.840000,15.920000,15.153262,8109300
2014-02-11,16.010000,16.290001,15.930000,16.250000,15.467368,5884600
2014-02-12,16.299999,16.950001,16.299999,16.830000,16.019436,18613200
2014-02-13,17.250000,17.459999,16.950001,17.360001,16.523907,22570900
2014-02-14,17.200001,17.950001,17.190001,17.910000,17.047417,20438400
2014-02-18,17.920000,17.980000,17.750000,17.900000,17.037903,10724700
2014-02-19,17.900000,18.299999,17.820000,18.139999,17.266336,11258500
2014-02-20,18.180000,18.820000,18.150000,18.780001,17.875525,9952200
2014-02-21,18.750000,18.990000,18.520000,18.639999,17.742262,11276300
2014-02-24,18.600000,19.049999,18.430000,18.910000,17.999254,10077800
2014-02-25,18.799999,18.879999,18.540001,18.740000,17.917986,6054600
2014-02-26,18.700001,18.980000,18.650000,18.709999,17.889301,9022100
2014-02-27,18.709999,18.900000,18.450001,18.500000,17.688515,9721200
2014-02-28,18.400000,18.580000,18.110001,18.379999,17.573780,8042300
2014-03-03,17.969999,18.290001,17.809999,18.290001,17.487722,9398700
2014-03-04,18.379999,18.600000,18.350000,18.480000,17.669390,6508600
2014-03-05,18.459999,18.650000,18.379999,18.639999,17.822372,6036800
2014-03-06,18.670000,18.770000,18.350000,18.379999,17.573780,7253600
2014-03-07,18.459999,18.490000,18.219999,18.360001,17.554655,6711300
2014-03-10,18.299999,18.379999,18.010000,18.090000,17.296495,7522200
2014-03-11,18.180000,18.430000,18.120001,18.270000,17.468601,7430500
2014-03-12,18.180000,18.430000,18.110001,18.320000,17.516407,5985700
2014-03-13,18.360001,18.430000,17.650000,17.740000,16.961849,9629300
2014-03-14,17.559999,17.980000,17.559999,17.820000,17.038338,11501200
2014-03-17,17.870001,18.000000,17.799999,17.820000,17.038338,7491400
2014-03-18,17.889999,18.360001,17.809999,18.240000,17.439919,7347600
2014-03-19,18.379999,18.910000,18.330000,18.559999,17.745882,9154200
2014-03-20,18.459999,18.730000,18.379999,18.570000,17.755442,4795000
2014-03-21,18.730000,18.879999,18.440001,18.540001,17.726755,14152900
2014-03-24,18.549999,18.700001,18.180000,18.450001,17.640705,7652400
2014-03-25,18.650000,18.670000,18.309999,18.450001,17.640705,7610600
2014-03-26,18.620001,18.969999,17.870001,18.030001,17.239130,13943900
2014-03-27,17.990000,18.139999,17.590000,17.790001,17.009659,13518200
2014-03-28,17.760000,18.010000,17.709999,17.900000,17.114834,9970500
2014-03-31,17.930000,18.090000,17.809999,17.910000,17.124388,6835100
2014-04-01,18.480000,18.870001,18.260000,18.650000,17.831930,16406800
2014-04-02,18.650000,18.690001,18.450001,18.530001,17.717197,5998700
2014-04-03,18.570000,19.180000,18.559999,18.730000,17.908424,14988700
2014-04-04,18.830000,18.940001,18.070000,18.150000,17.353865,9200800
2014-04-07,18.160000,18.559999,18.059999,18.209999,17.411230,10714400
2014-04-08,18.209999,18.910000,18.180000,18.860001,18.032722,11767300
2014-04-09,18.950001,19.110001,18.690001,18.840000,18.013599,10549200
2014-04-10,18.760000,19.020000,18.320000,18.379999,17.573780,9318700
2014-04-11,18.240000,18.520000,17.879999,18.120001,17.325182,8827800
2014-04-14,18.240000,18.389999,18.120001,18.320000,17.516407,7254600
2014-04-15,18.340000,18.549999,18.160000,18.450001,17.640705,7615900
2014-04-16,18.540001,18.559999,18.260000,18.490000,17.678951,5878400
2014-04-17,18.420000,18.730000,18.379999,18.559999,17.745882,3838300
2014-04-21,18.570000,18.760000,18.450001,18.709999,17.889301,2925100
2014-04-22,18.740000,18.990000,18.639999,18.870001,18.042284,6378000
2014-04-23,18.900000,19.139999,18.870001,19.090000,18.252630,6539500
2014-04-24,19.219999,19.459999,19.219999,19.260000,18.415174,9787300
2014-04-25,19.219999,19.400000,18.690001,18.730000,17.908424,7840000
2014-04-28,18.879999,18.980000,18.420000,18.650000,17.831930,5669700
2014-04-29,18.719999,18.760000,18.480000,18.690001,17.870176,4282500
2014-04-30,18.660000,18.680000,18.430000,18.469999,17.659830,7643500
2014-05-01,18.750000,18.790001,18.420000,18.570000,17.755442,4952600
2014-05-02,18.660000,18.660000,18.320000,18.430000,17.621580,3909400
2014-05-05,18.410000,18.770000,18.389999,18.629999,17.812811,5981500
2014-05-06,18.809999,18.969999,18.200001,18.250000,17.449478,10404700
2014-05-07,18.250000,18.420000,18.070000,18.270000,17.468601,7347500
2014-05-08,18.200001,18.790001,18.110001,18.500000,17.688515,10818200
2014-05-09,17.940001,18.110001,17.709999,18.049999,17.258253,13488300
2014-05-12,18.090000,18.620001,18.080000,18.580000,17.765001,7496400
2014-05-13,18.330000,18.629999,18.219999,18.280001,17.478165,5527600
2014-05-14,18.290001,18.360001,18.090000,18.100000,17.306061,5358000
2014-05-15,18.059999,18.160000,17.820000,18.000000,17.210443,8147400
2014-05-16,17.860001,18.090000,17.860001,17.959999,17.172197,7099000
2014-05-19,18.150000,18.639999,18.070000,18.540001,17.726755,9001900
2014-05-20,18.459999,18.510000,18.150000,18.240000,17.520245,6405000
2014-05-21,18.309999,18.469999,18.129999,18.240000,17.520245,5417800
2014-05-22,18.200001,18.420000,18.200001,18.320000,17.597084,3259100
2014-05-23,18.420000,18.580000,18.309999,18.490000,17.760378,4566400
2014-05-27,18.600000,18.820000,18.540001,18.820000,18.077356,5242000
2014-05-28,18.889999,19.100000,18.709999,18.980000,18.231039,5616900
2014-05-29,18.969999,19.129999,18.910000,18.950001,18.202223,4297100
2014-05-30,18.950001,19.049999,18.850000,19.000000,18.250257,5978200
2014-06-02,19.059999,19.180000,18.780001,18.940001,18.192621,4537500
2014-06-03,18.980000,19.000000,18.610001,18.860001,18.115776,6080300
2014-06-04,18.809999,19.020000,18.799999,18.879999,18.134987,4030900
2014-06-05,18.910000,19.020000,18.799999,18.959999,18.211832,4717400
2014-06-06,19.049999,19.200001,18.980000,19.030001,18.279070,4026300
2014-06-09,19.010000,19.230000,18.879999,19.049999,18.298279,6186400
2014-06-10,18.980000,19.240000,18.900000,19.150000,18.394333,5440200
2014-06-11,19.080000,19.450001,19.080000,19.400000,18.634468,6655700
2014-06-12,19.400000,19.610001,19.230000,19.520000,18.749731,8428700
2014-06-13,19.719999,19.730000,19.350000,19.540001,18.768940,5696300
2014-06-16,19.450001,19.610001,19.309999,19.480000,18.711311,4965500
2014-06-17,19.500000,19.690001,19.400000,19.610001,18.836180,3940200
2014-06-18,19.559999,19.680000,19.379999,19.590000,18.816978,5388400
2014-06-19,19.230000,19.330000,19.000000,19.139999,18.384727,11864800
2014-06-20,19.190001,19.260000,18.780001,18.930000,18.183014,8828700
2014-06-23,18.680000,18.719999,18.459999,18.709999,17.971695,10355000
2014-06-24,18.680000,18.830000,18.340000,18.420000,17.693142,6894500
2014-06-25,18.469999,18.620001,18.299999,18.610001,17.875643,5385500
2014-06-26,18.610001,18.620001,18.299999,18.360001,17.635508,6422700
2014-06-27,18.340000,18.490000,18.230000,18.379999,17.654716,7570500
2014-06-30,18.309999,18.590000,18.309999,18.540001,17.808403,4512800
2014-07-01,18.520000,18.860001,18.459999,18.750000,18.010117,8029500
2014-07-02,18.680000,18.760000,18.570000,18.680000,17.942877,4482100
2014-07-03,18.510000,18.900000,18.510000,18.850000,18.106169,3422300
2014-07-07,18.879999,18.889999,18.670000,18.700001,17.962095,3187400
2014-07-08,18.650000,18.730000,18.370001,18.549999,17.818007,5548500
2014-07-09,18.709999,19.190001,18.570000,19.110001,18.355913,9691700
2014-07-10,18.750000,19.090000,18.600000,19.010000,18.259857,6657700
2014-07-11,19.030001,19.110001,18.959999,19.049999,18.298279,4779700
2014-07-14,19.129999,19.340000,19.059999,19.290001,18.528809,6815900
2014-07-15,19.320000,19.420000,19.190001,19.370001,18.605650,9886000
2014-07-16,19.450001,19.600000,19.240000,19.350000,18.586443,7993200
2014-07-17,19.129999,19.500000,19.129999,19.299999,18.538412,8120800
2014-07-18,18.900000,19.049999,18.410000,18.440001,17.712351,14195400
2014-07-21,18.370001,18.680000,18.370001,18.549999,17.818007,6084100
2014-07-22,18.690001,18.790001,18.430000,18.469999,17.741167,7470400
2014-07-23,18.480000,18.490000,18.059999,18.080000,17.366556,7433800
2014-07-24,18.180000,18.230000,17.980000,18.110001,17.395372,6364400
2014-07-25,18.049999,18.090000,17.760000,17.790001,17.088001,6653300
2014-07-28,17.870001,17.870001,17.420000,17.719999,17.020761,8258800
2014-07-29,17.730000,18.020000,17.719999,17.780001,17.078396,5449300
2014-07-30,17.889999,18.129999,17.840000,18.080000,17.366556,6154600
2014-07-31,17.860001,18.000000,17.469999,17.500000,16.809444,10047000
2014-08-01,17.500000,17.790001,17.440001,17.690001,16.991943,5497100
2014-08-04,17.670000,17.820000,17.559999,17.650000,16.953524,6043100
2014-08-05,17.600000,17.920000,17.450001,17.660000,16.963131,7453400
2014-08-06,17.540001,17.860001,17.410000,17.639999,16.943914,5586400
2014-08-07,17.790001,17.950001,17.340000,17.459999,16.771021,10192400
2014-08-08,18.219999,19.100000,18.219999,19.000000,18.250257,22358700
2014-08-11,19.020000,19.100000,18.850000,18.900000,18.154200,8615600
2014-08-12,18.889999,19.000000,18.690001,18.900000,18.154200,7403800
2014-08-13,18.930000,19.170000,18.809999,19.010000,18.259857,6414900
2014-08-14,19.080000,19.080000,18.719999,18.799999,18.058144,6399800
2014-08-15,18.860001,19.150000,18.680000,19.040001,18.288673,9244900
2014-08-18,19.120001,19.320000,18.930000,19.299999,18.538412,7101900
2014-08-19,19.219999,19.469999,19.150000,19.370001,18.687956,6206500
2014-08-20,19.299999,19.389999,19.200001,19.250000,18.572180,5536700
2014-08-21,19.200001,19.299999,19.040001,19.070000,18.398521,6819900
2014-08-22,19.049999,19.240000,18.930000,19.080000,18.408167,6280600
2014-08-25,19.160000,19.290001,19.070000,19.110001,18.437113,3834500
2014-08-26,19.160000,19.490000,19.090000,19.450001,18.765139,6740900
2014-08-27,19.330000,19.480000,19.200001,19.230000,18.552885,4574300
2014-08-28,19.190001,19.430000,19.129999,19.389999,18.707249,4492600
2014-08-29,19.459999,19.490000,19.250000,19.450001,18.765139,5198300
2014-09-02,19.500000,19.500000,19.320000,19.500000,18.813377,4815900
2014-09-03,19.600000,19.750000,19.469999,19.680000,18.987040,6486400
2014-09-04,19.650000,20.150000,19.639999,20.030001,19.324717,12295800
2014-09-05,20.010000,20.100000,19.840000,19.969999,19.266825,6344800
2014-09-08,19.950001,19.990000,19.709999,19.790001,19.093166,7982200
2014-09-09,19.700001,19.830000,19.520000,19.540001,18.851969,4964700
2014-09-10,19.650000,19.680000,19.430000,19.610001,18.919504,4309400
2014-09-11,19.469999,19.540001,19.200001,19.410000,18.726542,6268000
2014-09-12,19.530001,19.530001,19.100000,19.120001,18.446758,6563400
2014-09-15,19.180000,19.209999,18.780001,18.860001,18.195913,7353800
2014-09-16,18.809999,19.240000,18.750000,19.139999,18.466053,5498400
2014-09-17,19.090000,19.330000,19.000000,19.150000,18.475702,4339600
2014-09-18,19.270000,19.459999,19.209999,19.440001,18.755489,5490100
2014-09-19,19.500000,19.520000,19.049999,19.080000,18.408167,15032900
2014-09-22,19.469999,19.469999,18.870001,18.889999,18.224855,5536600
2014-09-23,18.790001,19.020000,18.719999,18.809999,18.147671,4903600
2014-09-24,18.799999,18.980000,18.780001,18.920000,18.253801,3989800
2014-09-25,18.900000,18.950001,18.469999,18.510000,17.858242,7461000
2014-09-26,18.570000,18.690001,18.490000,18.549999,17.896828,6029700
2014-09-29,18.400000,18.650000,18.219999,18.520000,17.867882,5213500
2014-09-30,18.440001,18.580000,18.230000,18.450001,17.800352,6930100
2014-10-01,18.480000,18.610001,18.219999,18.270000,17.626688,8774400
2014-10-02,18.240000,18.330000,17.770000,18.190001,17.549507,7224900
2014-10-03,18.299999,18.549999,18.230000,18.230000,17.588097,5978500
2014-10-06,18.299999,18.450001,18.000000,18.120001,17.481970,4975800
2014-10-07,18.040001,18.219999,17.910000,17.930000,17.298664,7547400
2014-10-08,17.910000,18.350000,17.770000,18.260000,17.617041,6504300
2014-10-09,18.180000,18.200001,17.760000,17.910000,17.279362,7673900
2014-10-10,17.770000,17.830000,16.840000,16.850000,16.256691,17284400
2014-10-13,16.959999,17.299999,16.770000,16.790001,16.198801,9940700
2014-10-14,17.020000,17.650000,16.920000,17.180000,16.575071,9415500
2014-10-15,16.930000,17.530001,16.820000,17.440001,16.825918,10110700
2014-10-16,17.129999,17.650000,17.090000,17.450001,16.835562,8777900
2014-10-17,17.660000,17.860001,17.350000,17.420000,16.806616,7267900
2014-10-20,17.420000,17.730000,17.299999,17.570000,16.951340,5008400
2014-10-21,17.700001,18.340000,17.650000,18.320000,17.674927,8777300
2014-10-22,18.290001,18.350000,17.889999,17.889999,17.260071,5987800
2014-10-23,18.200001,18.420000,18.070000,18.290001,17.645983,5361900
2014-10-24,18.400000,18.590000,18.290001,18.480000,17.829294,5253900
2014-10-27,18.469999,18.559999,18.270000,18.490000,17.838942,3627300
2014-10-28,18.440001,18.950001,18.420000,18.930000,18.263449,4814500
2014-10-29,18.850000,18.959999,18.639999,18.809999,18.147671,4208500
2014-10-30,18.760000,18.840000,18.450001,18.690001,18.031898,4256500
2014-10-31,19.120001,19.549999,19.020000,19.540001,18.851969,6407900
2014-11-03,19.990000,20.059999,19.770000,19.870001,19.170351,7718300
2014-11-04,20.000000,20.200001,19.670000,20.129999,19.421200,9004900
2014-11-05,20.250000,20.260000,19.980000,20.129999,19.421200,8391300
2014-11-06,20.170000,20.250000,19.860001,20.219999,19.508024,9852200
2014-11-07,20.450001,20.690001,19.590000,19.790001,19.093166,11270000
2014-11-10,19.770000,20.150000,19.719999,20.020000,19.315071,7334700
2014-11-11,19.900000,20.010000,19.610001,19.780001,19.083521,5324800
2014-11-12,19.709999,19.760000,19.379999,19.650000,18.958096,5114600
2014-11-13,19.719999,19.750000,19.389999,19.549999,18.861618,5633200
2014-11-14,19.570000,19.790001,19.379999,19.790001,19.093166,4006200
2014-11-17,19.700001,19.910000,19.570000,19.700001,19.006338,3968300
2014-11-18,19.709999,20.219999,19.660000,20.170000,19.459791,5194300
2014-11-19,20.100000,20.160000,19.799999,20.010000,19.387121,6007500
2014-11-20,19.870001,20.360001,19.809999,20.340000,19.706846,5524200
2014-11-21,20.520000,20.549999,20.280001,20.450001,19.813425,4974400
2014-11-24,20.500000,20.670000,20.420000,20.580000,19.939379,3400100
2014-11-25,20.540001,20.719999,20.500000,20.570000,19.929693,4756000
2014-11-26,20.450001,20.940001,20.440001,20.920000,20.268797,5481600
2014-11-28,20.990000,21.090000,20.799999,20.969999,20.317238,3120800
2014-12-01,20.879999,21.000000,20.549999,20.580000,19.939379,4751500
2014-12-02,20.559999,20.700001,20.370001,20.610001,19.968447,6148800
2014-12-03,20.709999,21.150000,20.650000,21.139999,20.481945,7110600
2014-12-04,21.110001,21.190001,20.809999,20.950001,20.297861,4633300
2014-12-05,20.959999,21.180000,20.950001,21.070000,20.414127,4142000
2014-12-08,21.040001,21.250000,20.629999,20.799999,20.152531,5673600
2014-12-09,20.670000,20.780001,20.360001,20.730000,20.084709,5986200
2014-12-10,20.670000,20.750000,20.250000,20.270000,19.639027,5109100
2014-12-11,20.389999,20.530001,20.219999,20.260000,19.629343,3391300
2014-12-12,19.990000,20.170000,19.610001,19.629999,19.018950,8099100
2014-12-15,19.860001,20.219999,19.510000,19.570000,18.960817,6367400
2014-12-16,19.549999,19.860001,19.340000,19.350000,18.747669,4632700
2014-12-17,19.740000,20.170000,19.100000,20.139999,19.513073,8639900
2014-12-18,20.389999,20.629999,20.030001,20.219999,19.590582,5653900
2014-12-19,20.360001,20.500000,20.170000,20.420000,19.784357,8138200
2014-12-22,20.400000,20.780001,20.330000,20.780001,20.133152,3724400
2014-12-23,20.940001,21.040001,20.629999,20.650000,20.007196,2732000
2014-12-24,20.700001,20.730000,20.549999,20.570000,19.929693,1141100
2014-12-26,20.570000,20.700001,20.520000,20.590000,19.949068,1315900
2014-12-29,20.530001,20.700001,20.430000,20.559999,19.920000,2073600
2014-12-30,20.420000,20.520000,20.340000,20.370001,19.735916,2803000
2014-12-31,20.400000,20.510000,19.990000,20.049999,19.425875,4157500