Date,Open,High,Low,Close,Adj Close,Volume
1996-04-12,1.052083,1.791667,1.020833,1.375000,1.375000,408720000
1996-04-15,1.489583,1.500000,1.250000,1.343750,1.343750,79219200
1996-04-16,1.343750,1.343750,1.166667,1.197917,1.197917,48016000
1996-04-17,1.177083,1.177083,1.031250,1.125000,1.125000,42816000
1996-04-18,1.255208,1.255208,1.166667,1.218750,1.218750,27268800
1996-04-19,1.255208,1.281250,1.197917,1.203125,1.203125,12913600
1996-04-22,1.208333,1.208333,1.145833,1.177083,1.177083,8041600
1996-04-23,1.197917,1.208333,1.166667,1.166667,1.166667,4297600
1996-04-24,1.187500,1.213542,1.156250,1.208333,1.208333,7795200
1996-04-25,1.250000,1.343750,1.208333,1.302083,1.302083,19478400
1996-04-26,1.333333,1.343750,1.302083,1.322917,1.322917,7561600
1996-04-29,1.312500,1.333333,1.270833,1.291667,1.291667,5928000
1996-04-30,1.302083,1.312500,1.229167,1.239583,1.239583,5003200
1996-05-01,1.260417,1.322917,1.250000,1.317708,1.317708,4881600
1996-05-02,1.312500,1.385417,1.312500,1.369792,1.369792,9731200
1996-05-03,1.343750,1.354167,1.302083,1.333333,1.333333,6116800
1996-05-06,1.354167,1.354167,1.223958,1.255208,1.255208,8214400
1996-05-07,1.250000,1.281250,1.239583,1.265625,1.265625,5569600
1996-05-08,1.270833,1.281250,1.213542,1.260417,1.260417,6288000
1996-05-09,1.250000,1.281250,1.239583,1.281250,1.281250,4032000
1996-05-10,1.281250,1.322917,1.270833,1.302083,1.302083,5875200
1996-05-13,1.307292,1.312500,1.250000,1.260417,1.260417,2747200
1996-05-14,1.281250,1.291667,1.229167,1.229167,1.229167,4003200
1996-05-15,1.250000,1.281250,1.239583,1.260417,1.260417,2200000
1996-05-16,1.239583,1.270833,1.239583,1.260417,1.260417,3390400
1996-05-17,1.260417,1.270833,1.239583,1.250000,1.250000,2448000
1996-05-20,1.250000,1.265625,1.208333,1.208333,1.208333,4257600
1996-05-21,1.208333,1.213542,1.156250,1.166667,1.166667,4048000
1996-05-22,1.166667,1.166667,1.125000,1.145833,1.145833,2563200
1996-05-23,1.145833,1.229167,1.145833,1.229167,1.229167,2918400
1996-05-24,1.229167,1.250000,1.197917,1.229167,1.229167,2491200
1996-05-28,1.218750,1.234375,1.187500,1.208333,1.208333,2224000
1996-05-29,1.197917,1.197917,1.125000,1.145833,1.145833,3726400
1996-05-30,1.145833,1.208333,1.145833,1.177083,1.177083,3038400
1996-05-31,1.197917,1.197917,1.135417,1.166667,1.166667,1734400
1996-06-03,1.156250,1.166667,1.135417,1.135417,1.135417,1142400
1996-06-04,1.135417,1.166667,1.130208,1.130208,1.130208,2468800
1996-06-05,1.145833,1.145833,1.125000,1.130208,1.130208,1166400
1996-06-06,1.187500,1.197917,1.145833,1.156250,1.156250,3873600
1996-06-07,1.135417,1.135417,1.104167,1.119792,1.119792,3457600
1996-06-10,1.119792,1.119792,1.088542,1.104167,1.104167,1849600
1996-06-11,1.088542,1.104167,1.062500,1.062500,1.062500,4243200
1996-06-12,1.072917,1.114583,1.072917,1.083333,1.083333,2608000
1996-06-13,1.072917,1.093750,1.020833,1.062500,1.062500,5668800
1996-06-14,1.031250,1.062500,1.031250,1.031250,1.031250,2046400
1996-06-17,1.031250,1.041667,0.937500,0.958333,0.958333,3249600
1996-06-18,0.906250,0.927083,0.854167,0.854167,0.854167,5564800
1996-06-19,0.875000,0.895833,0.854167,0.864583,0.864583,4033600
1996-06-20,0.875000,0.906250,0.854167,0.906250,0.906250,2958400
1996-06-21,0.927083,0.947917,0.906250,0.927083,0.927083,2544000
1996-06-24,0.927083,0.927083,0.906250,0.906250,0.906250,633600
1996-06-25,0.906250,0.927083,0.895833,0.906250,0.906250,993600
1996-06-26,0.895833,0.916667,0.864583,0.875000,0.875000,1488000
1996-06-27,0.885417,0.916667,0.760417,0.760417,0.760417,7392000
1996-06-28,0.812500,0.875000,0.791667,0.875000,0.875000,4067200
1996-07-01,0.854167,0.927083,0.854167,0.906250,0.906250,2286400
1996-07-02,0.927083,0.927083,0.885417,0.885417,0.885417,984000
1996-07-03,0.906250,0.906250,0.854167,0.875000,0.875000,1384000
1996-07-05,0.833333,0.859375,0.822917,0.833333,0.833333,748800
1996-07-08,0.833333,0.833333,0.802083,0.833333,0.833333,1211200
1996-07-09,0.812500,0.833333,0.770833,0.770833,0.770833,2112000
1996-07-10,0.781250,0.781250,0.666667,0.682292,0.682292,5899200
1996-07-11,0.666667,0.718750,0.645833,0.718750,0.718750,3510400
1996-07-12,0.708333,0.750000,0.708333,0.729167,0.729167,1696000
1996-07-15,0.750000,0.770833,0.729167,0.744792,0.744792,1900800
1996-07-16,0.739583,0.770833,0.723958,0.750000,0.750000,3726400
1996-07-17,0.755208,0.802083,0.739583,0.802083,0.802083,1849600
1996-07-18,0.812500,0.828125,0.781250,0.802083,0.802083,1608000
1996-07-19,0.828125,0.828125,0.781250,0.786458,0.786458,1235200
1996-07-22,0.791667,0.791667,0.729167,0.750000,0.750000,1132800
1996-07-23,0.729167,0.750000,0.677083,0.677083,0.677083,1881600
1996-07-24,0.677083,0.682292,0.645833,0.656250,0.656250,888000
1996-07-25,0.656250,0.697917,0.656250,0.677083,0.677083,1283200
1996-07-26,0.677083,0.692708,0.656250,0.692708,0.692708,600000
1996-07-29,0.677083,0.692708,0.671875,0.671875,0.671875,371200
1996-07-30,0.677083,0.729167,0.677083,0.708333,0.708333,686400
1996-07-31,0.708333,0.750000,0.708333,0.750000,0.750000,931200
1996-08-01,0.750000,0.791667,0.729167,0.791667,0.791667,1388800
1996-08-02,0.770833,0.802083,0.770833,0.786458,0.786458,1168000
1996-08-05,0.791667,0.807292,0.786458,0.786458,0.786458,510400
1996-08-06,0.802083,0.802083,0.755208,0.755208,0.755208,817600
1996-08-07,0.744792,0.760417,0.739583,0.750000,0.750000,971200
1996-08-08,0.750000,0.770833,0.739583,0.770833,0.770833,1748800
1996-08-09,0.723958,0.739583,0.687500,0.739583,0.739583,1833600
1996-08-12,0.729167,0.729167,0.708333,0.718750,0.718750,864000
1996-08-13,0.708333,0.854167,0.708333,0.828125,0.828125,10464000
1996-08-14,0.838542,0.859375,0.833333,0.848958,0.848958,4852800
1996-08-15,0.848958,0.848958,0.817708,0.828125,0.828125,1177600
1996-08-16,0.812500,0.828125,0.796875,0.807292,0.807292,864000
1996-08-19,0.807292,0.817708,0.807292,0.817708,0.817708,428800
1996-08-20,0.817708,0.817708,0.796875,0.796875,0.796875,494400
1996-08-21,0.796875,0.802083,0.760417,0.776042,0.776042,688000
1996-08-22,0.776042,0.833333,0.760417,0.828125,0.828125,1921600
1996-08-23,0.822917,0.843750,0.822917,0.822917,0.822917,1024000
1996-08-26,0.838542,0.838542,0.822917,0.822917,0.822917,388800
1996-08-27,0.822917,0.848958,0.822917,0.838542,0.838542,1897600
1996-08-28,0.838542,0.921875,0.838542,0.880208,0.880208,5193600
1996-08-29,0.869792,0.880208,0.822917,0.822917,0.822917,1987200
1996-08-30,0.828125,0.838542,0.807292,0.817708,0.817708,913600
1996-09-03,0.791667,0.807292,0.781250,0.791667,0.791667,1012800
1996-09-04,0.791667,0.802083,0.776042,0.786458,0.786458,528000
1996-09-05,0.765625,0.776042,0.765625,0.765625,0.765625,148800
1996-09-06,0.760417,0.776042,0.755208,0.765625,0.765625,753600
1996-09-09,0.755208,0.786458,0.755208,0.781250,0.781250,835200
1996-09-10,0.781250,0.796875,0.770833,0.770833,0.770833,907200
1996-09-11,0.781250,0.791667,0.770833,0.786458,0.786458,1267200
1996-09-12,0.781250,0.812500,0.781250,0.812500,0.812500,1374400
1996-09-13,0.828125,0.869792,0.822917,0.859375,0.859375,3193600
1996-09-16,0.859375,0.875000,0.854167,0.859375,0.859375,1382400
1996-09-17,0.880208,0.901042,0.864583,0.901042,0.901042,2665600
1996-09-18,0.895833,0.901042,0.848958,0.864583,0.864583,1977600
1996-09-19,0.864583,0.895833,0.854167,0.895833,0.895833,1761600
1996-09-20,0.895833,1.000000,0.890625,1.000000,1.000000,7460800
1996-09-23,0.994792,1.026042,0.989583,0.992188,0.992188,5332800
1996-09-24,0.989583,0.994792,0.937500,0.947917,0.947917,3774400
1996-09-25,0.937500,0.942708,0.901042,0.911458,0.911458,2040000
1996-09-26,0.901042,0.921875,0.901042,0.911458,0.911458,1067200
1996-09-27,0.911458,0.921875,0.895833,0.906250,0.906250,688000
1996-09-30,0.906250,0.906250,0.885417,0.885417,0.885417,849600
1996-10-01,0.875000,0.885417,0.796875,0.817708,0.817708,4105600
1996-10-02,0.848958,0.942708,0.848958,0.906250,0.906250,5827200
1996-10-03,0.921875,0.979167,0.916667,0.942708,0.942708,4324800
1996-10-04,0.963542,0.968750,0.916667,0.916667,0.916667,2046400
1996-10-07,0.916667,0.942708,0.916667,0.927083,0.927083,715200
1996-10-08,0.932292,0.942708,0.869792,0.869792,0.869792,2299200
1996-10-09,0.869792,0.937500,0.869792,0.937500,0.937500,2366400
1996-10-10,0.947917,0.953125,0.848958,0.854167,0.854167,8673600
1996-10-11,0.848958,0.869792,0.848958,0.859375,0.859375,2382400
1996-10-14,0.869792,0.901042,0.859375,0.901042,0.901042,6452800
1996-10-15,0.895833,0.906250,0.875000,0.895833,0.895833,3884800
1996-10-16,0.890625,0.901042,0.875000,0.880208,0.880208,2702400
1996-10-17,0.880208,0.921875,0.880208,0.916667,0.916667,3504000
1996-10-18,0.927083,0.927083,0.906250,0.916667,0.916667,2582400
1996-10-21,0.906250,0.927083,0.906250,0.911458,0.911458,2232000
1996-10-22,0.911458,0.921875,0.885417,0.885417,0.885417,1868800
1996-10-23,0.885417,0.895833,0.875000,0.880208,0.880208,1492800
1996-10-24,0.875000,0.880208,0.869792,0.869792,0.869792,1244800
1996-10-25,0.869792,0.875000,0.854167,0.854167,0.854167,1984000
1996-10-28,0.854167,0.864583,0.854167,0.859375,0.859375,558400
1996-10-29,0.859375,0.864583,0.854167,0.854167,0.854167,625600
1996-10-30,0.854167,0.859375,0.838542,0.838542,0.838542,969600
1996-10-31,0.833333,0.843750,0.812500,0.822917,0.822917,1646400
1996-11-01,0.812500,0.822917,0.812500,0.812500,0.812500,340800
1996-11-04,0.812500,0.822917,0.791667,0.791667,0.791667,995200
1996-11-05,0.791667,0.802083,0.734375,0.760417,0.760417,2982400
1996-11-06,0.750000,0.770833,0.744792,0.750000,0.750000,1656000
1996-11-07,0.744792,0.765625,0.744792,0.755208,0.755208,932800
1996-11-08,0.755208,0.812500,0.755208,0.812500,0.812500,2179200
1996-11-11,0.812500,0.843750,0.812500,0.838542,0.838542,2348800
1996-11-12,0.828125,0.838542,0.817708,0.822917,0.822917,712000
1996-11-13,0.822917,0.822917,0.776042,0.791667,0.791667,1340800
1996-11-14,0.791667,0.791667,0.755208,0.757813,0.757813,1681600
1996-11-15,0.765625,0.776042,0.760417,0.770833,0.770833,1192000
1996-11-18,0.760417,0.770833,0.744792,0.755208,0.755208,1729600
1996-11-19,0.755208,0.755208,0.739583,0.744792,0.744792,2137600
1996-11-20,0.744792,0.755208,0.734375,0.739583,0.739583,1022400
1996-11-21,0.734375,0.739583,0.718750,0.723958,0.723958,1588800
1996-11-22,0.729167,0.734375,0.718750,0.734375,0.734375,1124800
1996-11-25,0.734375,0.802083,0.723958,0.796875,0.796875,6734400
1996-11-26,0.802083,0.822917,0.786458,0.786458,0.786458,3419200
1996-11-27,0.791667,0.791667,0.770833,0.773438,0.773438,1057600
1996-11-29,0.770833,0.796875,0.770833,0.796875,0.796875,803200
1996-12-02,0.781250,0.796875,0.781250,0.791667,0.791667,1081600
1996-12-03,0.781250,0.859375,0.781250,0.833333,0.833333,9120000
1996-12-04,0.828125,0.848958,0.822917,0.822917,0.822917,1633600
1996-12-05,0.822917,0.921875,0.822917,0.888021,0.888021,8190400
1996-12-06,0.843750,0.906250,0.828125,0.854167,0.854167,5596800
1996-12-09,0.848958,0.890625,0.843750,0.885417,0.885417,3827200
1996-12-10,0.885417,0.890625,0.843750,0.843750,0.843750,2521600
1996-12-11,0.828125,0.828125,0.796875,0.807292,0.807292,2592000
1996-12-12,0.812500,0.838542,0.791667,0.833333,0.833333,2851200
1996-12-13,0.812500,0.843750,0.812500,0.828125,0.828125,1353600
1996-12-16,0.833333,0.843750,0.776042,0.781250,0.781250,1886400
1996-12-17,0.776042,0.781250,0.744792,0.755208,0.755208,1732800
1996-12-18,0.750000,0.807292,0.744792,0.765625,0.765625,5496000
1996-12-19,0.770833,0.776042,0.744792,0.750000,0.750000,2049600
1996-12-20,0.755208,0.755208,0.708333,0.708333,0.708333,4926400
1996-12-23,0.729167,0.770833,0.723958,0.747396,0.747396,3619200
1996-12-24,0.755208,0.755208,0.739583,0.755208,0.755208,715200
1996-12-26,0.750000,0.760417,0.744792,0.744792,0.744792,1513600
1996-12-27,0.760417,0.781250,0.744792,0.760417,0.760417,1806400
1996-12-30,0.760417,0.760417,0.739583,0.750000,0.750000,1396800
1996-12-31,0.729167,0.734375,0.697917,0.708333,0.708333,3923200
1997-01-02,0.708333,0.729167,0.697917,0.729167,0.729167,2579200
1997-01-03,0.734375,0.781250,0.729817,0.765625,0.765625,2180800
1997-01-06,0.796875,0.828125,0.791667,0.828125,0.828125,6640000
1997-01-07,0.828125,0.854167,0.809896,0.838542,0.838542,5008000
1997-01-08,0.841146,0.848958,0.781250,0.786458,0.786458,2924800
1997-01-09,0.786458,0.822917,0.786458,0.807292,0.807292,4907200
1997-01-10,0.791667,0.802083,0.791667,0.802083,0.802083,2577600
1997-01-13,0.828125,0.921875,0.822917,0.906250,0.906250,18164800
1997-01-14,0.911458,0.911458,0.869792,0.869792,0.869792,5376000
1997-01-15,0.958333,1.083333,0.953125,1.057292,1.057292,50636800
1997-01-16,1.057292,1.125000,1.031250,1.088542,1.088542,20267200
1997-01-17,1.083333,1.119792,1.036458,1.109375,1.109375,24388800
1997-01-20,1.104167,1.302083,1.104167,1.229167,1.229167,36244800
1997-01-21,1.203125,1.343750,1.192708,1.328125,1.328125,30428800
1997-01-22,1.317708,1.385417,1.291667,1.328125,1.328125,29809600
1997-01-23,1.338542,1.468750,1.338542,1.468750,1.468750,28028800
1997-01-24,1.442708,1.458333,1.333333,1.380208,1.380208,28099200
1997-01-27,1.380208,1.557292,1.380208,1.518229,1.518229,41558400
1997-01-28,1.526042,1.526042,1.317708,1.359375,1.359375,27313600
1997-01-29,1.359375,1.406250,1.328125,1.401042,1.401042,17718400
1997-01-30,1.375000,1.473958,1.354167,1.421875,1.421875,21408000
1997-01-31,1.437500,1.463542,1.406250,1.411458,1.411458,6904000
1997-02-03,1.411458,1.458333,1.395833,1.453125,1.453125,16043200
1997-02-04,1.442708,1.510417,1.416667,1.442708,1.442708,13686400
1997-02-05,1.432292,1.458333,1.380208,1.411458,1.411458,7427200
1997-02-06,1.395833,1.421875,1.328125,1.343750,1.343750,11481600
1997-02-07,1.322917,1.322917,1.239583,1.255208,1.255208,18787200
1997-02-10,1.255208,1.265625,1.197917,1.213542,1.213542,9270400
1997-02-11,1.218750,1.307292,1.218750,1.307292,1.307292,12691200
1997-02-12,1.338542,1.510417,1.312500,1.484375,1.484375,28483200
1997-02-13,1.479167,1.505208,1.437500,1.494792,1.494792,17510400
1997-02-14,1.479167,1.489583,1.390625,1.432292,1.432292,10555200
1997-02-18,1.427083,1.437500,1.317708,1.421875,1.421875,10705600
1997-02-19,1.416667,1.416667,1.343750,1.375000,1.375000,9553600
1997-02-20,1.364583,1.375000,1.302083,1.328125,1.328125,7259200
1997-02-21,1.333333,1.338542,1.281250,1.296875,1.296875,6304000
1997-02-24,1.302083,1.375000,1.265625,1.265625,1.265625,9985600
1997-02-25,1.302083,1.416667,1.291667,1.348958,1.348958,13734400
1997-02-26,1.333333,1.348958,1.281250,1.302083,1.302083,12100800
1997-02-27,1.302083,1.317708,1.270833,1.270833,1.270833,4944000
1997-02-28,1.276042,1.286458,1.234375,1.260417,1.260417,8812800
1997-03-03,1.244792,1.328125,1.239583,1.250000,1.250000,10776000
1997-03-04,1.255208,1.255208,1.192708,1.195313,1.195313,7508800
1997-03-05,1.192708,1.197917,1.109375,1.125000,1.125000,12091200
1997-03-06,1.114583,1.135417,1.062500,1.093750,1.093750,12792000
1997-03-07,1.093750,1.140625,1.088542,1.135417,1.135417,6217600
1997-03-10,1.135417,1.135417,1.104167,1.109375,1.109375,3513600
1997-03-11,1.114583,1.140625,1.083333,1.083333,1.083333,7019200
1997-03-12,1.083333,1.114583,1.041667,1.067708,1.067708,7958400
1997-03-13,1.067708,1.067708,0.947917,0.950521,0.950521,13540800
1997-03-14,0.963542,1.057292,0.932292,1.052083,1.052083,11526400
1997-03-17,1.062500,1.098958,0.937500,0.963542,0.963542,24931200
1997-03-18,0.968750,1.005208,0.916667,0.942708,0.942708,11500800
1997-03-19,0.947917,1.057292,0.942708,1.031250,1.031250,21164800
1997-03-20,1.130208,1.229167,1.125000,1.208333,1.208333,29731200
1997-03-21,1.223958,1.276042,1.104167,1.197917,1.197917,27048000
1997-03-24,1.197917,1.250000,1.135417,1.197917,1.197917,14780800
1997-03-25,1.223958,1.255208,1.125000,1.169271,1.169271,10316800
1997-03-26,1.171875,1.250000,1.151042,1.234375,1.234375,10580800
1997-03-27,1.250000,1.250000,1.177083,1.190104,1.190104,7811200
1997-03-31,1.203125,1.203125,1.125000,1.171875,1.171875,5640000
1997-04-01,1.161458,1.229167,1.156250,1.229167,1.229167,6278400
1997-04-02,1.223958,1.250000,1.187500,1.247396,1.247396,7403200
1997-04-03,1.250000,1.281250,1.169271,1.218750,1.218750,9009600
1997-04-04,1.213542,1.348958,1.213542,1.317708,1.317708,17539200
1997-04-07,1.364583,1.427083,1.322917,1.401042,1.401042,23224000
1997-04-08,1.401042,1.406250,1.333333,1.385417,1.385417,10574400
1997-04-09,1.442708,1.500000,1.432292,1.434896,1.434896,25516800
1997-04-10,1.453125,1.458333,1.307292,1.361979,1.361979,34768000
1997-04-11,1.312500,1.437500,1.286458,1.429688,1.429688,21049600
1997-04-14,1.411458,1.432292,1.348958,1.369792,1.369792,10651200
1997-04-15,1.375000,1.421875,1.291667,1.304688,1.304688,14208000
1997-04-16,1.291667,1.348958,1.270833,1.304688,1.304688,16086400
1997-04-17,1.312500,1.401042,1.302083,1.351563,1.351563,10315200
1997-04-18,1.380208,1.390625,1.281250,1.291667,1.291667,10238400
1997-04-21,1.270833,1.291667,1.114583,1.177083,1.177083,12880000
1997-04-22,1.170571,1.171875,1.031250,1.143229,1.143229,27371200
1997-04-23,1.156250,1.307292,1.151042,1.302083,1.302083,13531200
1997-04-24,1.302083,1.307292,1.239583,1.270833,1.270833,17889600
1997-04-25,1.276042,1.276042,1.260417,1.260417,1.260417,6452800
1997-04-28,1.260417,1.369792,1.250000,1.307292,1.307292,12057600
1997-04-29,1.317708,1.333333,1.281250,1.322917,1.322917,20836800
1997-04-30,1.328125,1.442708,1.307292,1.421875,1.421875,23041600
1997-05-01,1.437500,1.437500,1.359375,1.416667,1.416667,9956800
1997-05-02,1.406250,1.479167,1.406250,1.458333,1.458333,13300800
1997-05-05,1.479167,1.541667,1.458333,1.500000,1.500000,16374400
1997-05-06,1.473958,1.479167,1.333333,1.372396,1.372396,19278400
1997-05-07,1.359375,1.447917,1.354167,1.395833,1.395833,16603200
1997-05-08,1.411458,1.479167,1.406250,1.421875,1.421875,7969600
1997-05-09,1.432292,1.453125,1.403646,1.406250,1.406250,9508800
1997-05-12,1.416667,1.416667,1.333333,1.364583,1.364583,9524800
1997-05-13,1.364583,1.364583,1.244792,1.265625,1.265625,25048000
1997-05-14,1.270833,1.322917,1.250000,1.260417,1.260417,14406400
1997-05-15,1.260417,1.296875,1.255208,1.296875,1.296875,11044800
1997-05-16,1.276042,1.348958,1.265625,1.328125,1.328125,12323200
1997-05-19,1.322917,1.346354,1.307292,1.343750,1.343750,6510400
1997-05-20,1.338542,1.354167,1.322917,1.351563,1.351563,6846400
1997-05-21,1.348958,1.421875,1.338542,1.380208,1.380208,14593600
1997-05-22,1.385417,1.385417,1.286458,1.304688,1.304688,5865600
1997-05-23,1.302083,1.333333,1.296875,1.309896,1.309896,2622400
1997-05-27,1.307292,1.348958,1.291667,1.320313,1.320313,2836800
1997-05-28,1.317708,1.390625,1.302083,1.333333,1.333333,5318400
1997-05-29,1.328125,1.354167,1.302083,1.328125,1.328125,5289600
1997-05-30,1.312500,1.395833,1.286458,1.343750,1.343750,9692800
1997-06-02,1.364583,1.395833,1.354167,1.380208,1.380208,3259200
1997-06-03,1.380208,1.385417,1.330729,1.354167,1.354167,2300800
1997-06-04,1.364583,1.375000,1.296875,1.312500,1.312500,2668800
1997-06-05,1.338542,1.359375,1.333333,1.351563,1.351563,2003200
1997-06-06,1.333333,1.375000,1.312500,1.333333,1.333333,6145600
1997-06-09,1.333333,1.416667,1.333333,1.356771,1.356771,6096000
1997-06-10,1.354167,1.380208,1.333333,1.348958,1.348958,5601600
1997-06-11,1.348958,1.354167,1.286458,1.291667,1.291667,17387200
1997-06-12,1.302083,1.338542,1.294271,1.333333,1.333333,5771200
1997-06-13,1.333333,1.375000,1.333333,1.343750,1.343750,3307200
1997-06-16,1.354167,1.468750,1.348958,1.445313,1.445313,15921600
1997-06-17,1.447917,1.463542,1.411458,1.458333,1.458333,5377600
1997-06-18,1.447917,1.473958,1.406250,1.421875,1.421875,8027200
1997-06-19,1.437500,1.468750,1.406250,1.447917,1.447917,5457600
1997-06-20,1.458333,1.640625,1.447917,1.635417,1.635417,22753600
1997-06-23,1.588542,1.609375,1.494792,1.541667,1.541667,17841600
1997-06-24,1.552083,1.578125,1.510417,1.549479,1.549479,6438400
1997-06-25,1.565104,1.604167,1.541667,1.552083,1.552083,6720000
1997-06-26,1.526042,1.531250,1.489583,1.510417,1.510417,5118400
1997-06-27,1.505208,1.536458,1.427083,1.437500,1.437500,8419200
1997-06-30,1.432292,1.479167,1.351563,1.468750,1.468750,14171200
1997-07-01,1.458333,1.468750,1.406250,1.419271,1.419271,4000000
1997-07-02,1.421875,1.437500,1.395833,1.406250,1.406250,5891200
1997-07-03,1.432292,1.437500,1.395833,1.395833,1.395833,4416000
1997-07-07,1.416667,1.572917,1.411458,1.572917,1.572917,14356800
1997-07-08,1.572917,1.666667,1.567708,1.656250,1.656250,17337600
1997-07-09,1.697917,1.880208,1.697917,1.833333,1.833333,37545600
1997-07-10,1.890625,1.921875,1.739583,1.791667,1.791667,44035200
1997-07-11,1.791667,1.880208,1.760417,1.833333,1.833333,15331200
1997-07-14,1.833333,2.020833,1.828125,2.020833,2.020833,24980800
1997-07-15,2.010417,2.114583,1.989583,2.104167,2.104167,33832000
1997-07-16,2.135417,2.135417,2.041667,2.046875,2.046875,11449600
1997-07-17,2.046875,2.046875,1.937500,1.953125,1.953125,12688000
1997-07-18,1.932292,2.015625,1.869792,1.953125,1.953125,12059200
1997-07-21,1.979167,2.083333,1.958333,2.067708,2.067708,11200000
1997-07-22,2.072917,2.130208,2.010417,2.101563,2.101563,11822400
1997-07-23,2.114583,2.114583,2.046875,2.046875,2.046875,7364800
1997-07-24,2.041667,2.062500,1.947917,1.979167,1.979167,15115200
1997-07-25,1.989583,2.005208,1.924479,1.994792,1.994792,9232000
1997-07-28,2.010417,2.041667,1.979167,1.981771,1.981771,3806400
1997-07-29,1.984375,2.010417,1.958333,2.010417,2.010417,4523200
1997-07-30,2.072917,2.291667,2.067708,2.276042,2.276042,47521600
1997-07-31,2.291667,2.354167,2.182292,2.354167,2.354167,33768000
1997-08-01,2.333333,2.333333,2.223958,2.302083,2.302083,19910400
1997-08-04,2.281250,2.281250,2.213542,2.223958,2.223958,12841600
1997-08-05,2.239583,2.312500,2.218750,2.265625,2.265625,11304000
1997-08-06,2.276042,2.333333,2.250000,2.291667,2.291667,7033600
1997-08-07,2.312500,2.338542,2.239583,2.242188,2.242188,8430400
1997-08-08,2.229167,2.276042,2.135417,2.250000,2.250000,13401600
1997-08-11,2.250000,2.250000,2.156250,2.218750,2.218750,18528000
1997-08-12,2.229167,2.260417,2.109375,2.122396,2.122396,10715200
1997-08-13,2.125000,2.187500,2.067708,2.098958,2.098958,18326400
1997-08-14,2.098958,2.125000,2.057292,2.065104,2.065104,5505600
1997-08-15,2.062500,2.072917,2.020833,2.020833,2.020833,9004800
1997-08-18,2.026042,2.187500,2.010417,2.182292,2.182292,18100800
1997-08-19,2.192708,2.333333,2.187500,2.302083,2.302083,20222400
1997-08-20,2.312500,2.406250,2.260417,2.390625,2.390625,21724800
1997-08-21,2.395833,2.406250,2.302083,2.322917,2.322917,10432000
1997-08-22,2.229167,2.338542,2.213542,2.320313,2.320313,12489600
1997-08-25,2.333333,2.385417,2.328125,2.364583,2.364583,10302400
1997-08-26,2.354167,2.364583,2.312500,2.328125,2.328125,6016000
1997-08-27,2.328125,2.348958,2.281250,2.325521,2.325521,11371200
1997-08-28,2.307292,2.403646,2.229167,2.338542,2.338542,24696000
1997-08-29,2.354167,2.494792,2.343750,2.479167,2.479167,13696000
1997-09-02,2.515625,2.546875,2.445313,2.492188,2.492188,10619200
1997-09-03,2.523438,2.617188,2.492188,2.539063,2.539063,11555200
1997-09-04,2.578125,2.648438,2.539063,2.609375,2.609375,9294400
1997-09-05,2.640625,2.859375,2.625000,2.835938,2.835938,16643200
1997-09-08,2.921875,3.070313,2.921875,2.949219,2.949219,21164800
1997-09-09,3.007813,3.148438,3.000000,3.148438,3.148438,17556800
1997-09-10,3.230469,3.375000,3.148438,3.332031,3.332031,23131200
1997-09-11,3.312500,3.546875,3.281250,3.460938,3.460938,33902400
1997-09-12,3.539063,3.625000,3.296875,3.371094,3.371094,22862400
1997-09-15,3.312500,3.359375,3.000000,3.011719,3.011719,31624000
1997-09-16,3.015625,3.195313,2.828125,3.195313,3.195313,37563200
1997-09-17,3.218750,3.242188,2.960938,3.054688,3.054688,20712000
1997-09-18,3.070313,3.140625,3.023438,3.109375,3.109375,12360000
1997-09-19,3.093750,3.289063,3.078125,3.210938,3.210938,24308800
1997-09-22,3.257813,3.460938,3.250000,3.351563,3.351563,17758400
1997-09-23,3.382813,3.437500,3.132813,3.167969,3.167969,14896000
1997-09-24,3.195313,3.320313,3.179688,3.218750,3.218750,12670400
1997-09-25,3.234375,3.250000,3.046875,3.128906,3.128906,14795200
1997-09-26,3.156250,3.234375,3.125000,3.140625,3.140625,10222400
1997-09-29,3.156250,3.187500,3.085938,3.167969,3.167969,6649600
1997-09-30,3.164063,3.164063,3.109375,3.132813,3.132813,3744000
1997-10-01,3.140625,3.226563,3.132813,3.195313,3.195313,14475200
1997-10-02,3.195313,3.437500,3.132813,3.437500,3.437500,22676800
1997-10-03,3.437500,3.515625,3.359375,3.453125,3.453125,19518400
1997-10-06,3.453125,3.664063,3.453125,3.640625,3.640625,15339200
1997-10-07,3.609375,3.632813,3.445313,3.484375,3.484375,15825600
1997-10-08,3.578125,3.625000,3.500000,3.546875,3.546875,32020800
1997-10-09,3.468750,3.523438,3.421875,3.468750,3.468750,33960000
1997-10-10,3.375000,3.468750,3.296875,3.300781,3.300781,18844800
1997-10-13,3.320313,3.328125,3.140625,3.195313,3.195313,18051200
1997-10-14,3.226563,3.289063,3.093750,3.187500,3.187500,14172800
1997-10-15,3.171875,3.234375,3.140625,3.218750,3.218750,11564800
1997-10-16,3.234375,3.320313,3.015625,3.039063,3.039063,21169600
1997-10-17,3.015625,3.062500,2.843750,3.031250,3.031250,24849600
1997-10-20,3.046875,3.078125,2.929688,3.054688,3.054688,20217600
1997-10-21,3.109375,3.210938,3.101563,3.195313,3.195313,13385600
1997-10-22,3.273438,3.335938,3.164063,3.308594,3.308594,14001600
1997-10-23,3.171875,3.234375,3.078125,3.160156,3.160156,15209600
1997-10-24,3.234375,3.234375,2.906250,2.972656,2.972656,15764800
1997-10-27,2.937500,2.937500,2.375000,2.375000,2.375000,35051200
1997-10-28,2.132813,2.921875,2.132813,2.695313,2.695313,51822400
1997-10-29,2.781250,2.890625,2.523438,2.578125,2.578125,30163200
1997-10-30,2.460938,2.703125,2.453125,2.605469,2.605469,17641600
1997-10-31,2.695313,2.765625,2.656250,2.740231,2.740231,14144000
1997-11-03,2.812500,2.906250,2.796875,2.880856,2.880856,13121600
1997-11-04,2.851563,3.210938,2.781250,3.187500,3.187500,25473600
1997-11-05,3.179688,3.406250,3.179688,3.351563,3.351563,39339200
1997-11-06,3.312500,3.484375,3.265625,3.296875,3.296875,29057600
1997-11-07,3.062500,3.234375,3.046875,3.093750,3.093750,23028800
1997-11-10,3.101563,3.187500,3.000000,3.039063,3.039063,13699200
1997-11-11,3.070313,3.093750,2.843750,2.875000,2.875000,20819200
1997-11-12,2.796875,2.960938,2.679688,2.718750,2.718750,25264000
1997-11-13,2.820313,2.906250,2.625000,2.855469,2.855469,29244800
1997-11-14,2.875000,3.070313,2.875000,2.992188,2.992188,24700800
1997-11-17,3.117188,3.296875,3.101563,3.250000,3.250000,25088000
1997-11-18,3.226563,3.390625,3.210938,3.234375,3.234375,22524800
1997-11-19,3.179688,3.226563,3.097656,3.164063,3.164063,13123200
1997-11-20,3.203125,3.382813,3.179688,3.351563,3.351563,24377600
1997-11-21,3.382813,3.406250,3.226563,3.304688,3.304688,12600000
1997-11-24,3.281250,3.281250,3.007813,3.031250,3.031250,20104000
1997-11-25,3.140625,3.234375,3.000000,3.175781,3.175781,29675200
1997-11-26,3.234375,3.265625,3.140625,3.179688,3.179688,8777600
1997-11-28,3.195313,3.218750,3.171875,3.195313,3.195313,2153600
1997-12-01,3.218750,3.398438,3.203125,3.375000,3.375000,16558400
1997-12-02,3.359375,3.429688,3.250000,3.312500,3.312500,15512000
1997-12-03,3.281250,3.390625,3.242188,3.367188,3.367188,9440000
1997-12-04,3.398438,3.437500,3.335938,3.363281,3.363281,10012800
1997-12-05,3.347656,3.523438,3.289063,3.515625,3.515625,25928000
1997-12-08,3.531250,3.734375,3.476563,3.726563,3.726563,30825600
1997-12-09,3.679688,3.812500,3.625000,3.707031,3.707031,27473600
1997-12-10,3.656250,3.710938,3.562500,3.679688,3.679688,14763200
1997-12-11,3.562500,3.679688,3.523438,3.664063,3.664063,17451200
1997-12-12,3.671875,3.750000,3.562500,3.718750,3.718750,14584000
1997-12-15,3.750000,3.765625,3.531250,3.625000,3.625000,14430400
1997-12-16,3.617188,3.781250,3.570313,3.769531,3.769531,13553600
1997-12-17,3.781250,3.843750,3.718750,3.722656,3.722656,10875200
1997-12-18,3.718750,3.718750,3.578125,3.632813,3.632813,12747200
1997-12-19,3.593750,3.937500,3.515625,3.867188,3.867188,29721600
1997-12-22,3.867188,4.085938,3.867188,4.027344,4.027344,23824000
1997-12-23,4.000000,4.242188,3.976563,4.070313,4.070313,22833600
1997-12-24,4.074219,4.125000,4.031250,4.031250,4.031250,6185600
1997-12-26,4.019531,4.148438,4.015625,4.132813,4.132813,9587200
1997-12-29,4.187500,4.312500,4.148438,4.308594,4.308594,15100800
1997-12-30,4.304688,4.437500,4.250000,4.437500,4.437500,16508800
1997-12-31,4.414063,4.429688,4.320313,4.328125,4.328125,15467200
1998-01-02,4.328125,4.343750,4.062500,4.140625,4.140625,17828800
1998-01-05,4.023438,4.085938,3.914063,3.933594,3.933594,26601600
1998-01-06,3.859375,4.070313,3.828125,4.000000,4.000000,28688000
1998-01-07,3.921875,4.054688,3.921875,3.988281,3.988281,15758400
1998-01-08,4.000000,4.123044,3.921875,4.015625,4.015625,21748800
1998-01-09,4.031250,4.078125,3.796875,3.867188,3.867188,30296000
1998-01-12,3.750000,4.007813,3.687500,3.906250,3.906250,38262400
1998-01-13,4.046875,4.265625,4.035156,4.111325,4.111325,52755200
1998-01-14,4.171875,4.242188,4.125000,4.187500,4.187500,26678400
1998-01-15,4.078125,4.171875,4.000000,4.083981,4.083981,27916800
1998-01-16,4.125000,4.218750,4.062500,4.078125,4.078125,18288000
1998-01-20,4.078125,4.078125,3.937500,4.031250,4.031250,35096000
1998-01-21,4.007813,4.031250,3.929688,3.992188,3.992188,18336000
1998-01-22,3.960938,4.000000,3.890625,3.894531,3.894531,11137600
1998-01-23,3.921875,3.933594,3.820313,3.859375,3.859375,10700800
1998-01-26,3.898438,3.906250,3.718750,3.742188,3.742188,10534400
1998-01-27,3.765625,3.828125,3.750000,3.753906,3.753906,15113600
1998-01-28,3.789063,3.789063,3.613281,3.628906,3.628906,29641600
1998-01-29,3.625000,3.890625,3.601563,3.867188,3.867188,33180800
1998-01-30,3.937500,4.031250,3.828125,3.960938,3.960938,32681600
1998-02-02,4.015625,4.132813,3.992188,4.125000,4.125000,24558400
1998-02-03,4.109375,4.132813,3.992188,4.052731,4.052731,33953600
1998-02-04,4.039063,4.039063,3.949219,3.980469,3.980469,13721600
1998-02-05,4.023438,4.054688,3.851563,3.890625,3.890625,18446400
1998-02-06,3.882813,4.039063,3.851563,4.015625,4.015625,14387200
1998-02-09,4.046875,4.078125,3.937500,3.993162,3.993162,16547200
1998-02-10,4.000000,4.093750,3.937500,4.039063,4.039063,20785600
1998-02-11,4.039063,4.109375,4.000000,4.068356,4.068356,11950400
1998-02-12,4.015625,4.078125,3.984375,4.070313,4.070313,9059200
1998-02-13,4.046875,4.171875,4.023438,4.046875,4.046875,13256000
1998-02-17,4.031250,4.062500,3.968750,4.015625,4.015625,11427200
1998-02-18,4.015625,4.046875,3.914063,3.968750,3.968750,11323200
1998-02-19,3.968750,4.101563,3.953125,4.001950,4.001950,13486400
1998-02-20,4.031250,4.046875,3.851563,4.007813,4.007813,12539200
1998-02-23,4.023438,4.039063,3.933594,3.955075,3.955075,11187200
1998-02-24,3.992188,3.992188,3.820313,3.845700,3.845700,14260800
1998-02-25,3.867188,3.890625,3.804688,3.857419,3.857419,20102400
1998-02-26,3.875000,4.281250,3.859375,4.257813,4.257813,39760000
1998-02-27,4.265625,4.640625,4.234375,4.574219,4.574219,99968000
1998-03-02,4.671875,4.683594,4.484375,4.574219,4.574219,32520000
1998-03-03,4.500000,4.625000,4.421875,4.558594,4.558594,22182400
1998-03-04,4.484375,4.531250,4.421875,4.476563,4.476563,22900800
1998-03-05,4.343750,4.726563,4.296875,4.707031,4.707031,53112000
1998-03-06,4.796875,5.109375,4.734375,5.035156,5.035156,52110400
1998-03-09,5.109375,5.531250,5.101563,5.488281,5.488281,66227200
1998-03-10,5.656250,5.773438,5.269531,5.468750,5.468750,105219200
1998-03-11,5.335938,5.421875,5.187500,5.265625,5.265625,66195200
1998-03-12,5.242188,5.312500,5.078125,5.125000,5.125000,69780800
1998-03-13,5.140625,5.312500,5.093750,5.210938,5.210938,31441600
1998-03-16,5.343750,5.406250,5.281250,5.312500,5.312500,24947200
1998-03-17,5.320313,5.328125,5.164063,5.240231,5.240231,14350400
1998-03-18,5.156250,5.429688,5.101563,5.392575,5.392575,41563200
1998-03-19,5.359375,5.464844,5.242188,5.242188,5.242188,33745600
1998-03-20,5.273438,5.308594,5.171875,5.197262,5.197262,18041600
1998-03-23,5.156250,5.238281,5.148438,5.187500,5.187500,10816000
1998-03-24,5.171875,5.437500,5.171875,5.425781,5.425781,28342400
1998-03-25,5.507813,5.621094,5.460938,5.515625,5.515625,38163200
1998-03-26,5.507813,5.656250,5.458981,5.558594,5.558594,27820800
1998-03-27,5.636719,5.761719,5.546875,5.664063,5.664063,28928000
1998-03-30,5.726563,5.890625,5.695313,5.816406,5.816406,30766400
1998-03-31,5.875000,5.882813,5.734375,5.777344,5.777344,19136000
1998-04-01,5.777344,6.113281,5.679688,6.113281,6.113281,39004800
1998-04-02,6.187500,6.535156,6.156250,6.492188,6.492188,64988800
1998-04-03,6.566406,6.609375,6.312500,6.402344,6.402344,58545600
1998-04-06,6.484375,6.484375,6.156250,6.191406,6.191406,47131200
1998-04-07,6.156250,6.156250,5.734375,5.828125,5.828125,81860800
1998-04-08,5.875000,6.171875,5.867188,6.078125,6.078125,93374400
1998-04-09,6.734375,7.171875,6.625000,7.156250,7.156250,176787200
1998-04-13,7.031250,7.289063,6.800781,7.062500,7.062500,114054400
1998-04-14,7.046875,7.390625,6.976563,7.179688,7.179688,77942400
1998-04-15,7.296875,7.414063,7.238281,7.386719,7.386719,40574400
1998-04-16,7.437500,8.101563,7.312500,8.024412,8.024412,146963200
1998-04-17,7.726563,7.843750,7.507813,7.593750,7.593750,93952000
1998-04-20,7.640625,8.054688,7.539063,7.859375,7.859375,67028800
1998-04-21,7.921875,8.062500,7.625000,7.705075,7.705075,51115200
1998-04-22,7.765625,7.789063,7.320313,7.398438,7.398438,57531200
1998-04-23,7.226563,7.250000,6.941406,7.011719,7.011719,82996800
1998-04-24,7.117188,7.359375,6.945313,7.171875,7.171875,78507200
1998-04-27,6.976563,7.046875,6.832031,7.007813,7.007813,67828800
1998-04-28,7.324219,7.460938,7.203125,7.406250,7.406250,75300800
1998-04-29,7.375000,7.468750,7.285156,7.390625,7.390625,38995200
1998-04-30,7.515625,7.601563,7.375000,7.433594,7.433594,35766400
1998-05-01,7.460938,7.460938,7.296875,7.414063,7.414063,20518400
1998-05-04,7.503906,7.625000,7.453125,7.554688,7.554688,15729600
1998-05-05,7.398438,7.523438,7.281250,7.296875,7.296875,23513600
1998-05-06,7.320313,7.328125,7.140625,7.191406,7.191406,22596800
1998-05-07,7.187500,7.398438,7.156250,7.199219,7.199219,26564800
1998-05-08,7.171875,7.359375,7.105469,7.359375,7.359375,26433600
1998-05-11,7.414063,7.429688,7.125000,7.136719,7.136719,27179200
1998-05-12,7.093750,7.281250,7.035156,7.230469,7.230469,33731200
1998-05-13,7.250000,7.753906,7.203125,7.750000,7.750000,60171200
1998-05-14,7.691406,7.898438,7.515625,7.515625,7.515625,57985600
1998-05-15,7.625000,7.687500,7.359375,7.378906,7.378906,25552000
1998-05-18,7.429688,7.464844,7.136719,7.285156,7.285156,33620800
1998-05-19,7.359375,7.484375,7.296875,7.384762,7.384762,23678400
1998-05-20,7.460938,7.460938,7.234375,7.304688,7.304688,15969600
1998-05-21,7.406250,7.406250,7.234375,7.312500,7.312500,18348800
1998-05-22,7.273438,7.296875,7.062500,7.148438,7.148438,15713600
1998-05-26,7.195313,7.218750,6.757813,6.765625,6.765625,46486400
1998-05-27,6.656250,7.203125,6.648438,7.195313,7.195313,103491200
1998-05-28,7.132813,7.187500,6.867188,6.875000,6.875000,47590400
1998-05-29,6.906250,7.000000,6.792969,6.843750,6.843750,36216000
1998-06-01,6.765625,6.828125,6.343750,6.523438,6.523438,72801600
1998-06-02,6.562500,6.609375,6.195313,6.550781,6.550781,114208000
1998-06-03,6.609375,6.609375,6.351563,6.375000,6.375000,71544000
1998-06-04,6.375000,6.507813,6.281250,6.414063,6.414063,49841600
1998-06-05,6.406250,6.625000,6.343750,6.562500,6.562500,37105600
1998-06-08,6.562500,6.843750,6.554688,6.835938,6.835938,33300800
1998-06-09,6.941406,7.406250,6.859375,7.367188,7.367188,95710400
1998-06-10,7.312500,7.453125,7.148438,7.152344,7.152344,69064000
1998-06-11,7.195313,7.296875,7.089844,7.203125,7.203125,51329600
1998-06-12,7.250000,7.250000,6.937500,7.113281,7.113281,48417600
1998-06-15,6.992188,7.273438,6.968750,7.203125,7.203125,53963200
1998-06-16,7.273438,7.648438,7.156250,7.621094,7.621094,63780800
1998-06-17,7.789063,8.226563,7.765625,8.164063,8.164063,130657600
1998-06-18,8.296875,8.523438,7.976563,7.984375,7.984375,81768000
1998-06-19,7.945313,8.156250,7.796875,8.078125,8.078125,59110400
1998-06-22,8.062500,8.773438,8.031250,8.722656,8.722656,81326400
1998-06-23,8.703125,9.398438,8.625000,9.253906,9.253906,122494400
1998-06-24,9.308594,9.500000,8.937500,9.296875,9.296875,96169600
1998-06-25,9.281250,9.765625,9.187500,9.515625,9.515625,99208000
1998-06-26,9.421875,9.601563,9.156250,9.292969,9.292969,67873600
1998-06-29,9.343750,9.671875,9.335938,9.652344,9.652344,51121600
1998-06-30,9.671875,9.984375,9.601563,9.843750,9.843750,63260800
1998-07-01,10.007813,10.625000,10.000000,10.617188,10.617188,73984000
1998-07-02,10.843750,11.218750,10.375000,10.804688,10.804688,119217600
1998-07-06,11.179688,12.500000,11.058594,12.453125,12.453125,216720000
1998-07-07,12.921875,12.968750,11.875000,11.937500,11.937500,198368000
1998-07-08,11.562500,12.406250,10.937500,11.636719,11.636719,224849600
1998-07-09,12.484375,12.750000,11.500000,11.500000,11.500000,207491200
1998-07-10,11.335938,11.632813,11.101563,11.406250,11.406250,112896000
1998-07-13,11.101563,11.789063,11.062500,11.773438,11.773438,85763200
1998-07-14,11.796875,11.960938,11.500000,11.656250,11.656250,59248000
1998-07-15,11.710938,11.710938,11.320313,11.359375,11.359375,36636800
1998-07-16,11.398438,11.718750,11.226563,11.667969,11.667969,51748800
1998-07-17,11.609375,11.835938,11.414063,11.609375,11.609375,46369600
1998-07-20,11.656250,12.328125,11.546875,12.269531,12.269531,63902400
1998-07-21,12.289063,12.964844,11.714844,11.812500,11.812500,115219200
1998-07-22,11.875000,12.289063,11.781250,12.109375,12.109375,68036800
1998-07-23,12.132813,12.421875,11.796875,11.835938,11.835938,43572800
1998-07-24,11.968750,12.062500,11.101563,11.382813,11.382813,87747200
1998-07-27,11.171875,11.843750,10.875000,11.824219,11.824219,83516800
1998-07-28,11.781250,11.906250,11.390625,11.453125,11.453125,61753600
1998-07-29,11.609375,11.664063,10.828125,10.847656,10.847656,66641600
1998-07-30,11.085938,11.585938,10.656250,11.417969,11.417969,96512000
1998-07-31,11.484375,11.562500,11.156250,11.371094,11.371094,63755200
1998-08-03,11.250000,11.312500,10.765625,10.804688,10.804688,34780000
1998-08-04,11.078125,11.218750,10.625000,10.640625,10.640625,42092800
1998-08-05,10.734375,10.968750,9.875000,10.484375,10.484375,54120000
1998-08-06,10.250000,11.046875,10.148438,10.921875,10.921875,36946400
1998-08-07,11.078125,11.656250,10.914063,11.453125,11.453125,51663200
1998-08-10,11.500000,11.750000,11.093750,11.750000,11.750000,34913600
1998-08-11,11.210938,11.781250,11.046875,11.421875,11.421875,50840800
1998-08-12,11.687500,12.039063,11.625000,11.921875,11.921875,42176000
1998-08-13,11.890625,12.093750,11.578125,11.593750,11.593750,26801600
1998-08-14,11.750000,11.796875,11.250000,11.468750,11.468750,25372000
1998-08-17,11.359375,11.562500,11.250000,11.500000,11.500000,20256800
1998-08-18,11.609375,12.250000,11.578125,12.156250,12.156250,42212800
1998-08-19,12.359375,12.500000,11.859375,11.906250,11.906250,33248000
1998-08-20,11.921875,12.234375,11.843750,12.187500,12.187500,23878400
1998-08-21,12.015625,12.171875,11.656250,11.921875,11.921875,30939200
1998-08-24,12.000000,12.250000,11.953125,12.210938,12.210938,21888000
1998-08-25,12.367188,12.406250,11.968750,12.187500,12.187500,19356800
1998-08-26,11.968750,12.117188,11.765625,12.109375,12.109375,22042400
1998-08-27,11.812500,11.875000,11.343750,11.382813,11.382813,39107200
1998-08-28,11.359375,11.546875,10.218750,10.382813,10.382813,62074400
1998-08-31,10.375000,10.515625,8.312500,8.625000,8.625000,77024800
1998-09-01,8.265625,9.562500,7.375000,9.031250,9.031250,96534400
1998-09-02,9.625000,10.492188,9.328125,9.718750,9.718750,78278400
1998-09-03,9.250000,9.734375,8.937500,9.398438,9.398438,63705600
1998-09-04,9.617188,9.765625,9.062500,9.421875,9.421875,33694400
1998-09-08,10.359375,10.625000,9.890625,10.578125,10.578125,54988000
1998-09-09,10.453125,10.726563,9.968750,10.000000,10.000000,38174400
1998-09-10,9.593750,10.062500,9.125000,9.984375,9.984375,61207200
1998-09-11,10.062500,10.234375,9.593750,9.984375,9.984375,45369600
1998-09-14,10.281250,10.609375,10.203125,10.484375,10.484375,35400800
1998-09-15,10.328125,10.562500,10.250000,10.546875,10.546875,33928800
1998-09-16,10.726563,11.718750,10.625000,11.671875,11.671875,97708000
1998-09-17,11.171875,11.718750,11.164063,11.257813,11.257813,103429600
1998-09-18,11.250000,11.546875,11.234375,11.304688,11.304688,40134400
1998-09-21,10.906250,12.125000,10.851563,12.039063,12.039063,61918400
1998-09-22,12.281250,13.125000,12.250000,12.867188,12.867188,88165600
1998-09-23,13.093750,14.750000,13.062500,14.734375,14.734375,121677600
1998-09-24,14.843750,15.671875,14.093750,14.406250,14.406250,119551200
1998-09-25,14.000000,15.156250,13.906250,15.125000,15.125000,80061600
1998-09-28,15.750000,16.187500,15.226563,15.992188,15.992188,85004800
1998-09-29,16.093750,16.828125,15.593750,16.437500,16.437500,87640800
1998-09-30,16.121088,16.523438,15.593750,16.187500,16.187500,83716800
1998-10-01,15.421875,15.796875,14.085938,14.117188,14.117188,122895200
1998-10-02,14.445313,15.937500,14.218750,15.875000,15.875000,135588000
1998-10-05,15.765625,16.195313,14.632813,15.726563,15.726563,130274400
1998-10-06,16.390625,16.515625,15.218750,15.601563,15.601563,123448000
1998-10-07,15.335938,15.375000,13.812500,14.296875,14.296875,137588800
1998-10-08,13.015625,13.562500,12.187500,13.101563,13.101563,172985600
1998-10-09,13.484375,13.750000,12.750000,13.203125,13.203125,74280000
1998-10-12,13.812500,14.750000,13.585938,14.304688,14.304688,103243200
1998-10-13,14.179688,14.296875,13.703125,13.742188,13.742188,51824000
1998-10-14,13.562500,14.562500,13.562500,13.984375,13.984375,59580000
1998-10-15,14.109375,15.015625,13.781250,14.921875,14.921875,71287200
1998-10-16,15.015625,15.250000,14.390625,14.453125,14.453125,54677600
1998-10-19,14.328125,14.906250,14.187500,14.687500,14.687500,42296000
1998-10-20,15.031250,15.140625,14.421875,14.437500,14.437500,48166400
1998-10-21,14.703125,14.984375,14.457025,14.968750,14.968750,35041600
1998-10-22,14.867188,15.531250,14.656250,15.265625,15.265625,60401600
1998-10-23,15.210938,15.500000,15.062500,15.265625,15.265625,28093600
1998-10-26,15.406250,16.000000,15.406250,15.992188,15.992188,40869600
1998-10-27,16.312500,16.515625,15.437500,15.468750,15.468750,47267200
1998-10-28,15.453125,16.000000,15.125000,15.843750,15.843750,42363200
1998-10-29,16.031250,16.406250,15.750000,16.398438,16.398438,41452000
1998-10-30,16.234375,16.640625,16.156250,16.355463,16.355463,39603200
1998-11-02,16.632813,18.218750,16.468750,18.179688,18.179688,82252800
1998-11-03,18.093750,18.625000,17.632813,17.765625,17.765625,88573600
1998-11-04,18.453125,18.937500,18.187500,18.921875,18.921875,75329600
1998-11-05,18.726563,19.257813,18.726563,18.960938,18.960938,82464800
1998-11-06,18.992188,19.289063,18.875000,19.195313,19.195313,39160800
1998-11-09,19.250000,20.671875,19.234375,20.593750,20.593750,73947200
1998-11-10,21.062500,23.203125,21.046875,22.070313,22.070313,104089600
1998-11-11,22.187500,22.734375,20.500000,20.625000,20.625000,96396800
1998-11-12,20.437500,21.921875,20.406250,21.656250,21.656250,76820000
1998-11-13,22.109375,22.210938,20.562500,21.000000,21.000000,59292800
1998-11-16,21.718750,21.875000,20.968750,21.656250,21.656250,47338400
1998-11-17,21.460938,22.687500,21.031250,22.093750,22.093750,65894400
1998-11-18,22.421875,23.781250,22.304688,23.765625,23.765625,80068000
1998-11-19,24.242188,24.796875,23.062500,23.234375,23.234375,83217600
1998-11-20,24.125000,24.140625,22.687500,23.875000,23.875000,74551200
1998-11-23,24.609375,27.750000,23.875000,27.679688,27.679688,92021600
1998-11-24,27.000000,28.468750,25.375000,26.281250,26.281250,132245600
1998-11-25,26.343750,27.000000,25.406250,26.234375,26.234375,56652000
1998-11-27,26.601563,27.156250,26.468750,27.117188,27.117188,16614400
1998-11-30,27.203125,27.203125,23.937500,24.000000,24.000000,56202400
1998-12-01,22.984375,25.921875,22.750000,25.781250,25.781250,98687200
1998-12-02,25.601563,25.796875,24.375000,24.632813,24.632813,63236800
1998-12-03,24.718750,25.343750,22.828125,22.968750,22.968750,67581600
1998-12-04,23.914063,24.109375,22.500000,23.718750,23.718750,73370400
1998-12-07,24.062500,24.250000,23.328125,23.820313,23.820313,30444000
1998-12-08,23.687500,25.000000,23.421875,24.812500,24.812500,50747200
1998-12-09,25.000000,25.812500,24.257813,24.734375,24.734375,63276000
1998-12-10,24.804688,25.250000,23.578125,24.093750,24.093750,47940800
1998-12-11,23.890625,24.718750,23.843750,24.460938,24.460938,42621600
1998-12-14,24.046875,24.609375,23.695313,23.906250,23.906250,40104000
1998-12-15,24.312500,24.796875,24.187500,24.750000,24.750000,32498400
1998-12-16,25.515625,26.312500,25.156250,25.640625,25.640625,55996800
1998-12-17,25.015625,26.687500,24.937500,25.687500,25.687500,54028800
1998-12-18,26.453125,26.890625,25.906250,26.539063,26.539063,37685600
1998-12-21,27.625000,31.359375,27.250000,30.937500,30.937500,68780000
1998-12-22,31.562500,31.734375,29.125000,30.625000,30.625000,63622400
1998-12-23,31.406250,31.671875,30.687500,31.250000,31.250000,29891200
1998-12-24,30.765625,31.375000,30.500000,30.890625,30.890625,9348800
1998-12-28,31.687500,35.750000,31.250000,34.437500,34.437500,60430400
1998-12-29,34.421875,34.421875,32.921875,33.750000,33.750000,41398400
1998-12-30,33.250000,33.921875,30.125000,30.578125,30.578125,59023200
1998-12-31,30.234375,31.875000,29.000000,29.617188,29.617188,37516800
1999-01-04,30.250000,31.500000,30.000000,31.000000,31.000000,33860000
1999-01-05,30.320313,32.625000,29.960938,32.234375,32.234375,43924800
1999-01-06,33.500000,37.375000,33.375000,36.375000,36.375000,71474400
1999-01-07,35.500000,40.718750,35.375000,40.000000,40.000000,77141600
1999-01-08,43.250000,44.671875,41.250000,42.953125,42.953125,61498400
1999-01-11,45.992188,55.625000,45.437500,51.921875,51.921875,80186400
1999-01-12,54.828125,55.375000,46.250000,50.250000,50.250000,104092000
1999-01-13,49.890625,50.750000,41.500000,46.000000,46.000000,97093600
1999-01-14,46.484375,48.250000,42.875000,42.992188,42.992188,56675200
1999-01-15,43.117188,44.312500,38.000000,39.625000,39.625000,83922400
1999-01-19,42.484375,43.125000,39.742188,40.375000,40.375000,34664800
1999-01-20,40.804688,41.343750,35.625000,35.898438,35.898438,43305600
1999-01-21,34.257813,35.000000,31.171875,33.125000,33.125000,89164000
1999-01-22,31.625000,36.375000,31.625000,35.750000,35.750000,73045600
1999-01-25,37.093750,39.125000,35.625000,39.000000,39.000000,49068800
1999-01-26,39.937500,44.015625,39.875000,43.906250,43.906250,66213600
1999-01-27,46.546875,47.648438,41.250000,41.984375,41.984375,54030400
1999-01-28,43.609375,46.125000,41.875000,45.968750,45.968750,52440000
1999-01-29,45.000000,45.625000,43.125000,44.281250,44.281250,33787200
1999-02-01,44.625000,44.875000,41.625000,41.945313,41.945313,39826400
1999-02-02,41.968750,42.250000,38.578125,40.367188,40.367188,49295200
1999-02-03,40.390625,45.000000,40.390625,44.757813,44.757813,45029600
1999-02-04,44.562500,44.875000,41.875000,42.125000,42.125000,48534400
1999-02-05,43.015625,44.125000,41.875000,43.187500,43.187500,49096000
1999-02-08,43.187500,43.375000,38.656250,39.656250,39.656250,38321600
1999-02-09,39.343750,39.468750,34.750000,35.187500,35.187500,41688400
1999-02-10,34.875000,37.156250,32.234375,35.593750,35.593750,47980400
1999-02-11,37.250000,39.750000,36.375000,39.625000,39.625000,32700800
1999-02-12,38.640625,38.750000,37.000000,37.750000,37.750000,24872000
1999-02-16,38.125000,39.000000,32.984375,33.343750,33.343750,58302000
1999-02-17,33.625000,34.812500,31.375000,32.406250,32.406250,38656400
1999-02-18,33.500000,33.625000,31.000000,32.218750,32.218750,35252000
1999-02-19,33.390625,34.359375,32.500000,33.828125,33.828125,33774000
1999-02-22,34.250000,37.500000,32.968750,36.437500,36.437500,33567600
1999-02-23,37.125000,39.312500,37.000000,38.218750,38.218750,45360800
1999-02-24,39.125000,40.125000,37.375000,37.546875,37.546875,35772800
1999-02-25,37.390625,38.875000,36.125000,38.843750,38.843750,32932400
1999-02-26,38.875000,39.593750,37.500000,38.375000,38.375000,29360000
1999-03-01,38.390625,41.250000,37.281250,40.031250,40.031250,39223200
1999-03-02,40.343750,41.250000,38.218750,38.296875,38.296875,29651200
1999-03-03,38.718750,39.343750,37.156250,38.359375,38.359375,25215200
1999-03-04,39.187500,39.500000,36.531250,37.875000,37.875000,23268000
1999-03-05,39.593750,40.500000,39.000000,39.953125,39.953125,32062800
1999-03-08,40.589825,43.296875,40.000000,42.609375,42.609375,36341600
1999-03-09,42.703125,43.250000,40.937500,41.828125,41.828125,25655600
1999-03-10,43.250000,43.625000,42.250000,43.406250,43.406250,22300000
1999-03-11,44.468750,45.843750,44.015625,44.750000,44.750000,34746000
1999-03-12,44.687500,44.781250,42.750000,44.000000,44.000000,18828400
1999-03-15,44.250000,44.921875,43.187500,44.859375,44.859375,13907200
1999-03-16,45.078125,45.125000,43.687500,43.718750,43.718750,12136000
1999-03-17,43.531250,43.562500,42.500000,43.031250,43.031250,11562800
1999-03-18,42.515625,44.000000,42.468750,43.828125,43.828125,13022800
1999-03-19,44.187500,44.562500,42.437500,42.500000,42.500000,13999600
1999-03-22,42.718750,44.500000,41.156250,41.250000,41.250000,16258800
1999-03-23,40.500000,41.000000,38.796875,38.875000,38.875000,20626000
1999-03-24,38.093750,40.125000,36.781250,40.125000,40.125000,22805600
1999-03-25,41.984375,44.812500,41.250000,44.750000,44.750000,32558000
1999-03-26,43.593750,44.312500,42.500000,42.843750,42.843750,23164800
1999-03-29,44.250000,44.687500,42.937500,44.000000,44.000000,15764000
1999-03-30,43.843750,46.468750,43.031250,43.078125,43.078125,38020000
1999-03-31,44.000000,45.375000,42.000000,42.093750,42.093750,32183600
1999-04-01,44.750000,45.250000,42.000000,44.937500,44.937500,40504800
1999-04-05,46.562500,55.250000,46.250000,54.781250,54.781250,82058000
1999-04-06,55.000000,61.000000,52.500000,53.718750,53.718750,100101200
1999-04-07,57.250000,57.750000,50.750000,52.109375,52.109375,69661600
1999-04-08,54.250000,54.250000,49.234375,51.671875,51.671875,56466800
1999-04-09,51.171875,52.750000,50.500000,51.750000,51.750000,24151600
1999-04-12,48.281250,51.515625,48.218750,50.734375,50.734375,39976800
1999-04-13,51.187500,54.093750,50.500000,50.750000,50.750000,29236400
1999-04-14,51.062500,52.000000,47.375000,47.750000,47.750000,25956800
1999-04-15,47.437500,50.015625,43.000000,48.656250,48.656250,45416800
1999-04-16,48.875000,49.250000,46.265625,47.296875,47.296875,23426400
1999-04-19,47.218750,47.750000,40.312500,40.921875,40.921875,42021200
1999-04-20,40.312500,43.500000,38.750000,42.750000,42.750000,42084400
1999-04-21,43.656250,45.000000,42.500000,43.718750,43.718750,24596400
1999-04-22,45.671875,46.250000,43.859375,46.000000,46.000000,25307200
1999-04-23,45.843750,48.031250,45.125000,46.921875,46.921875,19913600
1999-04-26,47.281250,48.625000,46.812500,48.062500,48.062500,13915600
1999-04-27,48.734375,49.390625,45.375000,46.125000,46.125000,20129200
1999-04-28,45.687500,46.234375,42.750000,43.375000,43.375000,18786800
1999-04-29,42.031250,43.875000,41.156250,43.750000,43.750000,25935200
1999-04-30,45.015625,45.500000,42.000000,43.671875,43.671875,14938800
1999-05-03,42.781250,43.312500,40.250000,40.640625,40.640625,20424000
1999-05-04,40.562500,42.562500,39.500000,39.812500,39.812500,25120000
1999-05-05,40.093750,40.531250,37.218750,40.328125,40.328125,39324000
1999-05-06,40.500000,40.625000,37.500000,37.968750,37.968750,23365200
1999-05-07,37.906250,39.375000,36.250000,36.859375,36.859375,27588800
1999-05-10,37.062500,39.203125,36.875000,38.921875,38.921875,25932800
1999-05-11,41.093750,43.828125,40.218750,43.500000,43.500000,42985600
1999-05-12,42.718750,43.375000,41.218750,42.484375,42.484375,22728400
1999-05-13,42.875000,43.375000,39.968750,40.093750,40.093750,18511600
1999-05-14,38.609375,40.437500,38.250000,39.343750,39.343750,23758400
1999-05-17,38.765625,40.687500,37.515625,40.453125,40.453125,26168000
1999-05-18,39.843750,40.375000,38.828125,39.203125,39.203125,18851600
1999-05-19,39.734375,40.281250,38.812500,39.562500,39.562500,16702000
1999-05-20,39.593750,39.781250,37.750000,37.875000,37.875000,10570000
1999-05-21,38.312500,38.328125,37.187500,37.828125,37.828125,14906400
1999-05-24,37.343750,37.562500,33.968750,34.468750,34.468750,30008400
1999-05-25,34.609375,35.281250,31.656250,31.734375,31.734375,37816800
1999-05-26,32.500000,35.312500,30.125000,35.218750,35.218750,52978400
1999-05-27,34.750000,35.406250,33.218750,33.343750,33.343750,30726800
1999-05-28,33.625000,37.062500,32.875000,37.000000,37.000000,28661200
1999-06-01,36.328125,37.500000,33.765625,34.546875,34.546875,31400400
1999-06-02,34.062500,37.250000,32.531250,35.625000,35.625000,45042400
1999-06-03,35.625000,36.125000,33.375000,33.843750,33.843750,30196000
1999-06-04,34.031250,36.937500,33.500000,36.859375,36.859375,36142000
1999-06-07,36.656250,39.437500,36.062500,37.968750,37.968750,36826000
1999-06-08,38.093750,38.375000,35.632801,35.828125,35.828125,27203600
1999-06-09,36.218750,37.296875,35.765625,36.593750,36.593750,23841200
1999-06-10,35.921875,36.968750,35.187500,36.187500,36.187500,20716000
1999-06-11,36.093750,36.625000,33.562500,33.812500,33.812500,25944000
1999-06-14,33.671875,33.718750,29.500000,29.812500,29.812500,50811600
1999-06-15,29.406250,32.406250,29.406250,31.312500,31.312500,49996000
1999-06-16,33.312500,35.875000,31.296875,35.406250,35.406250,59128800
1999-06-17,34.906250,37.484375,34.312500,35.562500,35.562500,48852400
1999-06-18,35.343750,36.375000,35.125000,36.109375,36.109375,17448800
1999-06-21,37.125000,40.125000,37.000000,39.718750,39.718750,50007600
1999-06-22,39.343750,41.531250,37.625000,38.125000,38.125000,50848000
1999-06-23,37.437500,39.125000,36.562500,38.875000,38.875000,42335200
1999-06-24,38.750000,38.921875,36.750000,37.750000,37.750000,28072800
1999-06-25,38.187500,38.468750,36.250000,36.718750,36.718750,21633200
1999-06-28,36.890625,39.125000,36.890625,39.125000,39.125000,38500400
1999-06-29,38.953125,41.078125,38.250000,40.000000,40.000000,45476000
1999-06-30,39.968750,44.593750,39.453125,43.062500,43.062500,59339600
1999-07-01,43.593750,44.968750,42.953125,44.312500,44.312500,46766800
1999-07-02,44.250000,44.718750,43.125000,44.531250,44.531250,29583200
1999-07-06,45.625000,47.312500,43.125000,43.781250,43.781250,62996800
1999-07-07,43.062500,43.500000,41.250000,41.765625,41.765625,67031200
1999-07-08,43.453125,43.812500,40.500000,41.109375,41.109375,67836800
1999-07-09,41.359375,41.750000,39.750000,40.000000,40.000000,28462000
1999-07-12,39.875000,39.937500,37.500000,37.562500,37.562500,47432400
1999-07-13,36.968750,39.500000,36.250000,39.234375,39.234375,47375200
1999-07-14,39.937500,40.375000,39.218750,39.859375,39.859375,36978400
1999-07-15,40.125000,40.437500,38.250000,38.609375,38.609375,24413600
1999-07-16,38.437500,38.875000,37.468750,37.562500,37.562500,20528000
1999-07-19,37.718750,38.125000,36.875000,37.375000,37.375000,25438400
1999-07-20,37.031250,37.625000,35.437500,35.531250,35.531250,24332400
1999-07-21,35.718750,38.125000,35.562500,37.968750,37.968750,32751200
1999-07-22,37.078125,37.875000,35.765625,36.281250,36.281250,39331200
1999-07-23,36.640625,37.031250,35.890625,36.437500,36.437500,19178800
1999-07-26,35.375000,35.968750,33.000000,33.578125,33.578125,41694400
1999-07-27,34.531250,35.125000,32.765625,32.828125,32.828125,39426000
1999-07-28,33.359375,35.804676,32.875000,35.750000,35.750000,46910800
1999-07-29,34.781250,35.000000,33.500000,34.250000,34.250000,42611200
1999-07-30,34.437500,35.125000,33.375000,34.109375,34.109375,25167200
1999-08-02,33.765625,34.937500,33.000000,33.078125,33.078125,24568000
1999-08-03,33.609375,33.609375,30.718750,31.343750,31.343750,60916800
1999-08-04,31.250000,31.937500,29.937500,30.250000,30.250000,45760800
1999-08-05,30.031250,32.406250,27.500000,32.093750,32.093750,93246000
1999-08-06,32.781250,34.000000,31.437500,31.734375,31.734375,58423200
1999-08-09,32.031250,32.218750,30.003901,30.296875,30.296875,30964400
1999-08-10,30.187500,32.187500,29.000000,31.875000,31.875000,59756000
1999-08-11,32.562500,32.906250,30.640625,32.015625,32.015625,47123600
1999-08-12,32.000000,33.312500,31.640625,32.093750,32.093750,31806800
1999-08-13,33.093750,33.500000,32.437500,33.203125,33.203125,24487600
1999-08-16,33.000000,33.843750,32.687500,33.625000,33.625000,20766000
1999-08-17,34.093750,34.875000,33.812500,34.718750,34.718750,29511600
1999-08-18,35.812500,37.375000,35.750000,36.265625,36.265625,41488000
1999-08-19,35.375000,35.875000,34.500000,34.796875,34.796875,31132400
1999-08-20,34.906250,36.328125,34.625000,36.250000,36.250000,20089600
1999-08-23,36.750000,38.375000,36.718750,38.031250,38.031250,42162000
1999-08-24,37.484375,39.875000,37.468750,38.234375,38.234375,46909600
1999-08-25,38.687500,39.765625,38.375000,39.640625,39.640625,25081200
1999-08-26,39.375000,40.125000,38.093750,38.171875,38.171875,23626800
1999-08-27,38.343750,38.375000,36.812500,37.250000,37.250000,20174400
1999-08-30,37.125000,37.437500,35.640625,35.953125,35.953125,17183600
1999-08-31,35.609375,37.062500,34.812500,36.875000,36.875000,42270800
1999-09-01,37.187500,37.343750,35.578125,35.828125,35.828125,17971600
1999-09-02,35.062500,36.128899,34.843750,35.390625,35.390625,21898800
1999-09-03,36.906250,38.765625,36.718750,38.750000,38.750000,33040800
1999-09-07,38.390625,39.250000,38.015625,38.750000,38.750000,24489600
1999-09-08,38.203125,38.875000,37.953125,38.359375,38.359375,17771200
1999-09-09,39.453125,40.843750,39.453125,40.671875,40.671875,41091200
1999-09-10,41.406250,43.015625,41.250000,42.625000,42.625000,41157200
1999-09-13,41.687500,41.937500,40.125000,40.187500,40.187500,28529600
1999-09-14,39.937500,41.984375,39.921875,41.296875,41.296875,25134000
1999-09-15,42.062500,42.437500,40.562500,40.593750,40.593750,26740800
1999-09-16,40.531250,40.968750,39.328125,40.859375,40.859375,25113200
1999-09-17,40.703125,41.656250,40.265625,40.781250,40.781250,19720000
1999-09-20,41.125000,42.187500,41.000000,42.093750,42.093750,20120000
1999-09-21,41.453125,43.750000,41.078125,42.390625,42.390625,43461600
1999-09-22,42.375000,45.000000,42.156250,44.875000,44.875000,47312800
1999-09-23,45.078125,46.609375,42.812500,43.437500,43.437500,66187200
1999-09-24,43.328125,46.250000,43.328125,45.828125,45.828125,56219600
1999-09-27,46.500000,46.843750,44.578125,45.343750,45.343750,38259200
1999-09-28,45.312500,46.468750,43.812500,46.171875,46.171875,32783600
1999-09-29,45.500000,46.750000,44.671875,44.828125,44.828125,26710400
1999-09-30,44.906250,45.359375,43.687500,44.875000,44.875000,23179600
1999-10-01,44.625000,45.000000,43.156250,43.859375,43.859375,24662400
1999-10-04,44.296875,44.625000,41.656250,42.796875,42.796875,34314400
1999-10-05,43.054676,44.453125,41.937500,43.328125,43.328125,52034800
1999-10-06,44.000000,44.234375,42.890625,43.937500,43.937500,35948400
1999-10-07,46.171875,48.265625,45.500000,47.562500,47.562500,99988000
1999-10-08,47.000000,48.093750,46.265625,48.031250,48.031250,37374800
1999-10-11,46.750000,47.000000,45.000000,45.343750,45.343750,70550400
1999-10-12,45.468750,45.484375,43.000000,43.468750,43.468750,45610000
1999-10-13,43.296875,44.250000,41.812500,41.890625,41.890625,45434800
1999-10-14,42.484375,43.484375,41.843750,43.343750,43.343750,42182000
1999-10-15,41.750000,43.187500,41.328125,42.390625,42.390625,44574800
1999-10-18,42.421875,43.187500,41.125000,42.593750,42.593750,33723200
1999-10-19,43.625000,44.187500,43.406250,43.718750,43.718750,35864000
1999-10-20,44.187500,45.125000,43.343750,45.035149,45.035149,29566000
1999-10-21,44.218750,45.718750,44.062500,45.484375,45.484375,38491600
1999-10-22,45.562500,45.953125,44.312500,44.531250,44.531250,20509200
1999-10-25,44.148426,45.062500,44.062500,44.687500,44.687500,15003200
1999-10-26,44.812500,45.031250,43.500000,44.796875,44.796875,12201600
1999-10-27,44.375000,44.406250,43.000000,43.546875,43.546875,14534800
1999-10-28,43.515625,44.875000,43.187500,43.750000,43.750000,29123600
1999-10-29,44.625000,45.000000,44.250000,44.765625,44.765625,29416400
1999-11-01,44.875000,45.750000,44.500000,45.171875,45.171875,22136000
1999-11-02,45.250000,45.375000,44.218750,44.500000,44.500000,16212000
1999-11-03,44.859375,45.593750,44.656250,45.156250,45.156250,18202400
1999-11-04,45.765625,46.375000,45.328125,45.531250,45.531250,22840400
1999-11-05,46.531250,46.625000,45.750000,45.859375,45.859375,19503200
1999-11-08,45.656250,49.906250,45.468750,49.296875,49.296875,39462400
1999-11-09,49.812500,49.875000,48.062500,48.640625,48.640625,29762000
1999-11-10,48.343750,50.593750,48.312500,49.421875,49.421875,26834000
1999-11-11,49.625000,50.750000,48.062500,48.281250,48.281250,15894400
1999-11-12,49.000000,49.718750,47.562500,49.234375,49.234375,17907200
1999-11-15,49.000000,51.875000,48.843750,51.250000,51.250000,23674800
1999-11-16,51.421875,53.234375,50.921875,53.140625,53.140625,23657200
1999-11-17,52.765625,53.000000,51.218750,51.546875,51.546875,16416800
1999-11-18,51.656250,53.875000,50.750000,53.468750,53.468750,16049600
1999-11-19,53.484375,54.796875,52.500000,54.687500,54.687500,17340400
1999-11-22,54.875000,57.546875,54.500000,56.703125,56.703125,22806400
1999-11-23,56.500000,57.312500,54.500000,55.296875,55.296875,25955600
1999-11-24,56.562500,58.250000,56.312500,57.750000,57.750000,22665200
1999-11-26,58.250000,58.812500,56.343750,56.718750,56.718750,8035600
1999-11-29,57.312500,58.625000,56.218750,56.531250,56.531250,18530400
1999-11-30,55.859375,55.906250,52.625000,53.187500,53.187500,24242400
1999-12-01,57.500000,58.500000,56.234375,57.218750,57.218750,52774000
1999-12-02,57.593750,62.437500,56.937500,61.453125,61.453125,39232400
1999-12-03,62.496075,64.687500,62.234375,63.250000,63.250000,40032400
1999-12-06,63.250000,70.500000,62.671875,70.203125,70.203125,64394800
1999-12-07,74.000000,88.250000,71.531250,87.000000,87.000000,265342000
1999-12-08,81.000000,82.328125,77.750000,79.906250,79.906250,99627600
1999-12-09,79.968750,85.312500,78.015625,85.000000,85.000000,45672000
1999-12-10,86.687500,89.375000,83.562500,88.375000,88.375000,38182800
1999-12-13,87.003899,89.062500,86.125000,87.765625,87.765625,22786400
1999-12-14,87.062500,87.625000,83.250000,83.281250,83.281250,28800000
1999-12-15,81.843750,83.687500,78.875000,81.875000,81.875000,33132400
1999-12-16,83.125000,85.468750,83.093750,85.250000,85.250000,19881200
1999-12-17,86.187500,88.031250,84.250000,87.500000,87.500000,20652000
1999-12-20,87.000000,92.468750,86.500000,92.375000,92.375000,27528400
1999-12-21,91.906250,102.078125,91.203125,101.390625,101.390625,40430400
1999-12-22,101.437500,105.296875,98.687500,104.828125,104.828125,34557200
1999-12-23,104.375000,106.562500,100.000000,100.656250,100.656250,18468400
1999-12-27,98.437500,107.015625,94.468750,103.750000,103.750000,38158000
1999-12-28,102.500000,105.000000,97.500000,97.562500,97.562500,20896400
1999-12-29,99.109375,102.500000,98.500000,100.921875,100.921875,11763200
1999-12-30,105.437500,112.000000,101.687500,104.015625,104.015625,24972400
1999-12-31,105.109375,110.375000,102.515625,108.171875,108.171875,10116400
2000-01-03,110.730453,119.250000,107.375000,118.750000,118.750000,38469600
2000-01-04,116.125000,125.031250,110.500000,110.750000,110.750000,69868800
2000-01-05,107.625000,107.781250,100.500000,102.625000,102.625000,83194800
2000-01-06,101.562500,103.250000,90.250000,92.046875,92.046875,71301200
2000-01-07,91.687500,102.000000,90.750000,101.812500,101.812500,48999600
2000-01-10,108.125000,112.812500,105.000000,109.015625,109.015625,61022400
2000-01-11,105.968750,106.562500,98.000000,99.343750,99.343750,75761600
2000-01-12,97.468750,98.500000,88.750000,89.390625,89.390625,74100000
2000-01-13,91.625000,94.343750,84.500000,86.718750,86.718750,67762800
2000-01-14,88.750000,90.750000,85.500000,88.250000,88.250000,49232800
2000-01-18,85.437500,87.500000,83.750000,85.296875,85.296875,30706000
2000-01-19,84.000000,91.843750,84.000000,91.000000,91.000000,31800000
2000-01-20,92.265625,92.984375,87.250000,87.984375,87.984375,31349600
2000-01-21,88.750000,90.000000,87.000000,87.984375,87.984375,17615200
2000-01-24,88.484375,90.125000,81.000000,81.078125,81.078125,25329200
2000-01-25,81.750000,86.750000,79.062500,86.390625,86.390625,34588000
2000-01-26,85.125000,85.871078,81.937500,82.140625,82.140625,19404000
2000-01-27,83.109375,84.890625,81.281250,84.343750,84.343750,19222000
2000-01-28,83.390625,85.750000,77.406250,78.375000,78.375000,36656000
2000-01-31,77.500000,80.515625,75.750000,80.515625,80.515625,35825200
2000-02-01,79.859375,82.437500,77.703125,79.343750,79.343750,24690800
2000-02-02,80.371078,84.250000,79.250000,82.000000,82.000000,26813200
2000-02-03,83.714828,90.250000,83.500000,90.062500,90.062500,39057600
2000-02-04,91.125000,93.125000,86.750000,88.375000,88.375000,33816000
2000-02-07,88.511703,90.750000,86.750000,88.500000,88.500000,20864400
2000-02-08,89.750000,94.953125,89.625000,93.281250,93.281250,29828800
2000-02-09,92.500000,94.312500,90.031250,90.578125,90.578125,23918800
2000-02-10,90.625000,91.500000,88.484375,91.250000,91.250000,17980400
2000-02-11,90.968750,91.250000,85.437500,85.671875,85.671875,19158400
2000-02-14,86.750000,86.875000,81.875000,82.875000,82.875000,15165600
2000-02-15,83.187500,86.625000,78.000000,85.000000,85.000000,21323200
2000-02-16,84.125000,85.000000,80.000000,80.781250,80.781250,12820400
2000-02-17,82.937500,84.000000,80.531250,81.593750,81.593750,12434600
2000-02-18,80.625000,81.593750,77.687500,78.062500,78.062500,14643800
2000-02-22,78.437500,78.500000,74.468750,76.906250,76.906250,17691600
2000-02-23,76.812500,85.000000,76.500000,83.101547,83.101547,21189800
2000-02-24,83.242149,85.812500,79.625000,84.031250,84.031250,16506000
2000-02-25,82.812500,85.156250,80.156250,82.593750,82.593750,11418000
2000-02-28,80.742149,82.375000,76.062500,80.968750,80.968750,18420200
2000-02-29,82.218750,84.937500,77.750000,79.843750,79.843750,13684600
2000-03-01,78.750000,81.500000,77.500000,79.250000,79.250000,11652200
2000-03-02,77.507797,79.500000,76.000000,77.468750,77.468750,12227400
2000-03-03,78.000000,81.500000,75.500000,79.000000,79.000000,14972000
2000-03-06,81.750000,88.500000,81.367149,85.781250,85.781250,25566400
2000-03-07,87.437500,90.187500,84.000000,85.687500,85.687500,17345600
2000-03-08,87.312500,90.500000,82.500000,88.500000,88.500000,17234400
2000-03-09,87.625000,92.500000,86.000000,91.625000,91.625000,17405000
2000-03-10,90.585899,91.500000,87.812500,89.031250,89.031250,10406600
2000-03-13,84.062500,90.250000,84.000000,87.906250,87.906250,12033000
2000-03-14,89.250000,91.765602,83.968750,84.375000,84.375000,15768600
2000-03-15,84.375000,84.500000,77.562500,79.250000,79.250000,17643400
2000-03-16,79.593750,86.500000,78.031250,85.093750,85.093750,17049200
2000-03-17,84.562500,88.468750,84.500000,85.562500,85.562500,11223000
2000-03-20,86.093750,87.687500,82.625000,86.007797,86.007797,10404600
2000-03-21,86.500000,96.625000,84.281250,95.875000,95.875000,25232800
2000-03-22,94.718750,102.812500,94.250000,98.593750,98.593750,31384600
2000-03-23,96.687500,101.500000,95.250000,95.500000,95.500000,14708600
2000-03-24,96.750000,100.500000,94.000000,97.000000,97.000000,14707800
2000-03-27,97.812500,102.593750,97.500000,100.375000,100.375000,17279800
2000-03-28,98.500000,100.375000,96.000000,97.500000,97.500000,12830200
2000-03-29,96.718750,98.250000,87.000000,88.531250,88.531250,21540000
2000-03-30,86.250000,93.531250,80.125000,84.750000,84.750000,31733800
2000-03-31,87.625000,88.625000,80.250000,85.687500,85.687500,21684000
2000-04-03,84.375000,86.500000,79.687500,80.062500,80.062500,19322800
2000-04-04,82.500000,85.500000,66.375000,83.687500,83.687500,42528400
2000-04-05,81.000000,84.937500,79.250000,82.781250,82.781250,27371800
2000-04-06,80.968750,85.625000,75.343750,77.000000,77.000000,55990400
2000-04-07,78.375000,80.000000,75.375000,75.562500,75.562500,24960400
2000-04-10,76.437500,76.500000,70.500000,70.968750,70.968750,24860000
2000-04-11,69.781250,71.250000,66.250000,66.750000,66.750000,28853600
2000-04-12,68.312500,71.468750,65.250000,68.093750,68.093750,29695800
2000-04-13,68.484352,74.062500,67.156250,68.062500,68.062500,28022800
2000-04-14,65.125000,67.625000,55.500000,58.000000,58.000000,38466800
2000-04-17,55.625000,61.468750,54.000000,57.187500,57.187500,44468600
2000-04-18,58.468750,63.750000,57.750000,63.343750,63.343750,24866000
2000-04-19,64.687500,67.250000,61.000000,62.937500,62.937500,18326000
2000-04-20,63.250000,64.562500,59.750000,61.562500,61.562500,13100600
2000-04-24,57.500000,59.562500,53.500000,56.937500,56.937500,21974800
2000-04-25,59.375000,63.500000,59.375000,62.250000,62.250000,25156400
2000-04-26,62.250000,63.437500,59.125000,59.562500,59.562500,16669600
2000-04-27,57.250000,63.375000,56.500000,62.156250,62.156250,19964200
2000-04-28,63.375000,65.937500,62.750000,65.125000,65.125000,14908800
2000-05-01,67.375000,68.000000,63.468750,65.437500,65.437500,14252400
2000-05-02,64.562500,65.750000,60.812500,61.281250,61.281250,13658200
2000-05-03,60.156250,62.375000,58.031250,61.031250,61.031250,14383000
2000-05-04,62.250000,63.500000,60.531250,62.093750,62.093750,13000000
2000-05-05,61.000000,64.000000,61.000000,62.843750,62.843750,8375000
2000-05-08,61.468750,62.750000,60.250000,60.375000,60.375000,7958800
2000-05-09,60.750000,61.125000,57.500000,58.718750,58.718750,13656200
2000-05-10,57.656250,61.250000,56.250000,59.445301,59.445301,18772600
2000-05-11,60.906250,63.000000,59.750000,62.656250,62.656250,14962800
2000-05-12,63.250000,65.718750,62.531250,62.843750,62.843750,14853400
2000-05-15,62.562500,65.000000,60.320301,65.000000,65.000000,11592000
2000-05-16,66.687500,69.125000,65.000000,67.812500,67.812500,20359400
2000-05-17,66.250000,69.875000,65.937500,68.906250,68.906250,20842400
2000-05-18,68.750000,68.781250,65.000000,66.000000,66.000000,15213200
2000-05-19,65.687500,67.343750,60.000000,60.156250,60.156250,28261600
2000-05-22,60.062500,64.000000,56.625000,63.125000,63.125000,31994400
2000-05-23,62.625000,63.687500,59.000000,59.156250,59.156250,17904400
2000-05-24,58.750000,62.000000,56.000000,61.375000,61.375000,22729200
2000-05-25,60.750000,61.812500,56.500000,57.500000,57.500000,18788800
2000-05-26,57.250000,58.062500,55.500000,56.031250,56.031250,12662200
2000-05-30,57.843750,60.000000,57.250000,58.500000,58.500000,17734000
2000-05-31,56.875000,58.656250,56.406250,56.531250,56.531250,28353800
2000-06-01,58.093750,61.000000,57.812500,60.031250,60.031250,16573800
2000-06-02,64.929649,67.437500,63.656250,67.250000,67.250000,22187400
2000-06-05,65.437500,70.968750,65.250000,68.656250,68.656250,17966800
2000-06-06,67.875000,71.093750,67.500000,67.531250,67.531250,13933800
2000-06-07,69.250000,73.000000,67.750000,72.250000,72.250000,20657200
2000-06-08,73.437500,73.875000,70.250000,72.000000,72.000000,17499800
2000-06-09,73.281250,73.382797,71.125000,71.593750,71.593750,8727400
2000-06-12,72.500000,72.750000,68.375000,68.718750,68.718750,11717000
2000-06-13,68.343750,69.781250,65.625000,69.750000,69.750000,14961200
2000-06-14,70.031250,70.750000,68.562500,69.750000,69.750000,8810400
2000-06-15,69.125000,70.875000,67.406250,69.843750,69.843750,10597600
2000-06-16,69.937500,70.625000,67.750000,70.468750,70.468750,13738800
2000-06-19,70.000000,70.312500,67.968750,69.531250,69.531250,14533600
2000-06-20,70.187500,75.000000,70.156250,74.000000,74.000000,20704400
2000-06-21,71.156250,72.781250,70.250000,71.406250,71.406250,15826200
2000-06-22,70.937500,71.062500,65.812500,65.843750,65.843750,16783000
2000-06-23,64.625000,65.000000,61.125000,62.656250,62.656250,18099800
2000-06-26,62.250000,62.437500,58.562500,59.656250,59.656250,23421800
2000-06-27,59.437500,64.437500,59.375000,62.968750,62.968750,20571400
2000-06-28,62.656250,63.812500,61.562500,61.781250,61.781250,13065200
2000-06-29,61.281250,63.000000,59.375000,59.656250,59.656250,12176400
2000-06-30,59.406250,62.250000,59.406250,61.937500,61.937500,9068000
2000-07-03,61.250000,64.125000,61.062500,63.937500,63.937500,4773200
2000-07-05,63.000000,63.937500,60.125000,60.406250,60.406250,8643000
2000-07-06,60.687500,62.093750,59.250000,61.187500,61.187500,11706400
2000-07-07,58.531250,59.250000,57.500000,58.250000,58.250000,25520400
2000-07-10,56.906250,57.000000,54.859348,55.000000,55.000000,23104200
2000-07-11,52.468750,53.281250,49.937500,52.750000,52.750000,61754000
2000-07-12,60.250000,63.687500,58.437500,62.468750,62.468750,74122200
2000-07-13,62.781250,63.562500,60.757801,61.281250,61.281250,20465600
2000-07-14,62.312500,64.125000,61.250000,64.000000,64.000000,18338800
2000-07-17,63.375000,66.750000,62.531250,65.812500,65.812500,15484200
2000-07-18,64.687500,66.687500,63.562500,64.968750,64.968750,15129400
2000-07-19,65.031250,69.000000,65.000000,67.000000,67.000000,20859200
2000-07-20,67.000000,71.343750,66.843750,69.906250,69.906250,19580200
2000-07-21,69.062500,70.375000,68.781250,69.156250,69.156250,10598400
2000-07-24,68.437500,69.375000,66.125000,66.281250,66.281250,12922000
2000-07-25,67.031250,69.687500,65.187500,69.000000,69.000000,12744800
2000-07-26,68.156250,69.625000,66.843750,67.968750,67.968750,11078600
2000-07-27,67.093750,68.312500,65.656250,67.031250,67.031250,11889800
2000-07-28,67.343750,68.375000,63.031250,63.375000,63.375000,14022600
2000-07-31,63.093750,64.875000,61.375000,64.343750,64.343750,11073200
2000-08-01,64.250000,65.000000,63.000000,63.718750,63.718750,8777800
2000-08-02,63.343750,66.531250,63.125000,63.562500,63.562500,9287400
2000-08-03,62.437500,65.781250,61.750000,65.593750,65.593750,12216200
2000-08-04,66.375000,68.437500,65.625000,66.968750,66.968750,10833600
2000-08-07,66.734352,68.875000,65.375000,68.250000,68.250000,9502600
2000-08-08,67.593750,69.000000,66.531250,67.062500,67.062500,8953400
2000-08-09,68.187500,68.750000,66.250000,66.343750,66.343750,8145800
2000-08-10,66.281250,66.906250,64.156250,64.656250,64.656250,6857000
2000-08-11,64.125000,64.875000,62.687500,64.312500,64.312500,7436000
2000-08-14,64.625000,66.875000,64.093750,66.187500,66.187500,8142800
2000-08-15,65.593750,67.625000,65.562500,66.156250,66.156250,6694400
2000-08-16,67.250000,69.000000,66.750000,67.000000,67.000000,11161800
2000-08-17,66.656250,67.062500,65.437500,65.562500,65.562500,11038200
2000-08-18,65.187500,65.687500,62.500000,62.593750,62.593750,14911600
2000-08-21,62.343750,65.281250,61.625000,65.218750,65.218750,15705600
2000-08-22,64.500000,65.000000,63.156250,63.750000,63.750000,18488000
2000-08-23,62.875000,67.187500,62.468750,66.906250,66.906250,14610600
2000-08-24,66.687500,70.000000,66.062500,69.906250,69.906250,19643800
2000-08-25,69.406250,69.843750,66.437500,67.125000,67.125000,13895600
2000-08-28,64.250000,65.750000,60.312500,61.031250,61.031250,39080600
2000-08-29,60.367149,63.375000,60.000000,60.500000,60.500000,27184600
2000-08-30,60.843750,62.250000,60.257801,61.625000,61.625000,15051800
2000-08-31,61.812500,62.000000,60.375000,60.750000,60.750000,11091400
2000-09-01,58.937500,58.968750,55.062500,56.968750,56.968750,35473000
2000-09-05,55.937500,59.625000,55.187500,58.562500,58.562500,27535600
2000-09-06,58.687500,58.875000,56.000000,56.031250,56.031250,19088600
2000-09-07,55.281250,57.375000,53.000000,53.468750,53.468750,35515800
2000-09-08,53.593750,54.687500,49.875000,52.062500,52.062500,36988200
2000-09-11,51.625000,54.687500,51.437500,53.156250,53.156250,17564200
2000-09-12,54.406250,55.117149,52.500000,53.500000,53.500000,12909600
2000-09-13,52.781250,54.093750,52.250000,53.187500,53.187500,11120400
2000-09-14,53.906250,54.687500,53.000000,53.468750,53.468750,11057000
2000-09-15,53.500000,53.750000,52.187500,52.937500,52.937500,13341000
2000-09-18,52.093750,53.750000,51.187500,52.531250,52.531250,11642800
2000-09-19,52.750000,54.125000,52.562500,54.031250,54.031250,9642600
2000-09-20,54.625000,56.218750,53.812500,54.843750,54.843750,16960800
2000-09-21,54.429649,56.062500,54.000000,54.062500,54.062500,8599200
2000-09-22,51.937500,56.000000,51.937500,55.718750,55.718750,12025600
2000-09-25,55.171848,56.187500,52.531250,52.750000,52.750000,10145800
2000-09-26,53.000000,53.031250,50.250000,51.218750,51.218750,14132200
2000-09-27,51.375000,51.375000,44.000000,45.187500,45.187500,59994600
2000-09-28,45.687500,48.500000,44.968750,47.843750,47.843750,27555400
2000-09-29,48.562500,48.625000,45.250000,45.500000,45.500000,13879800
2000-10-02,45.781250,45.937500,42.062500,43.031250,43.031250,25121600
2000-10-03,43.750000,45.375000,41.312500,42.000000,42.000000,25678000
2000-10-04,42.218750,44.375000,41.250000,43.968750,43.968750,18776000
2000-10-05,44.250000,45.312500,41.750000,42.343750,42.343750,19689600
2000-10-06,42.750000,43.000000,39.718750,40.625000,40.625000,23314400
2000-10-09,40.781250,43.750000,37.750000,42.875000,42.875000,25993800
2000-10-10,43.687500,44.375000,40.937500,41.343750,41.343750,38555200
2000-10-11,36.343750,36.781250,32.500000,32.687500,32.687500,92244000
2000-10-12,33.343750,33.375000,27.718750,28.312500,28.312500,63441200
2000-10-13,27.593750,30.187500,27.375000,30.000000,30.000000,56348600
2000-10-16,30.375000,30.812500,27.531250,27.625000,27.625000,31040200
2000-10-17,27.968750,28.062500,23.718750,24.468750,24.468750,58899000
2000-10-18,23.218750,27.125000,22.531250,26.375000,26.375000,59887600
2000-10-19,28.687500,30.062500,26.843750,29.781250,29.781250,34329800
2000-10-20,29.687500,31.875000,28.343750,29.500000,29.500000,25588200
2000-10-23,30.125000,31.046850,29.531250,29.812500,29.812500,15772600
2000-10-24,30.718750,32.125000,29.000000,29.312500,29.312500,23606200
2000-10-25,30.437500,30.898399,27.046850,27.781250,27.781250,20160200
2000-10-26,28.375000,28.500000,25.437500,28.000000,28.000000,19796600
2000-10-27,28.562500,29.218750,26.593750,27.625000,27.625000,14792400
2000-10-30,26.906250,27.812500,25.500000,26.312500,26.312500,16900200
2000-10-31,26.843750,30.000000,26.250000,29.312500,29.312500,23011600
2000-11-01,28.890600,33.500000,28.500000,32.179649,32.179649,34524000
2000-11-02,33.250000,34.625000,32.125000,33.718750,33.718750,29210800
2000-11-03,34.687500,35.281250,33.312500,34.375000,34.375000,20381800
2000-11-06,35.125000,35.218750,32.687500,32.812500,32.812500,14251200
2000-11-07,32.968750,34.562500,31.812500,34.250000,34.250000,13889800
2000-11-08,34.625000,35.312500,32.468750,32.500000,32.500000,16011400
2000-11-09,30.429649,31.437500,28.250000,29.406250,29.406250,26721000
2000-11-10,28.906250,30.875000,28.062500,28.218750,28.218750,19196200
2000-11-13,27.406250,29.562500,26.000000,27.656250,27.656250,19343200
2000-11-14,28.843750,29.750000,27.750000,29.718750,29.718750,13959400
2000-11-15,29.125000,30.000000,27.375000,28.562500,28.562500,16191200
2000-11-16,27.500000,28.250000,26.312500,26.468750,26.468750,13573000
2000-11-17,26.101549,27.750000,25.000000,25.625000,25.625000,21516400
2000-11-20,25.187500,25.687500,23.937500,24.437500,24.437500,18448400
2000-11-21,23.500000,24.000000,20.281250,20.843750,20.843750,49950200
2000-11-22,20.187500,21.500000,19.031250,19.093750,19.093750,43183200
2000-11-24,20.125000,21.125000,19.687500,20.437500,20.437500,19702400
2000-11-27,21.867149,22.500000,20.000000,20.062500,20.062500,24838400
2000-11-28,19.968750,20.250000,17.875000,18.484350,18.484350,29390800
2000-11-29,18.570299,19.625000,17.843750,19.531250,19.531250,35039400
2000-11-30,18.796850,19.812500,17.593750,19.812500,19.812500,33938200
2000-12-01,19.406250,20.562500,18.187500,19.468750,19.468750,40172600
2000-12-04,19.218750,19.656250,18.093750,18.968750,18.968750,29997600
2000-12-05,19.843750,22.000000,19.656250,21.937500,21.937500,30714800
2000-12-06,20.812500,21.468750,18.562500,18.750000,18.750000,32559800
2000-12-07,18.031250,18.109350,15.750000,17.468750,17.468750,55136200
2000-12-08,18.562500,18.562500,16.062500,17.468750,17.468750,49184000
2000-12-11,16.812500,18.531250,15.312500,16.937500,16.937500,71038800
2000-12-12,16.625000,19.750000,16.468750,17.906250,17.906250,79275800
2000-12-13,19.156250,19.312500,17.125000,17.437500,17.437500,33640400
2000-12-14,17.656250,17.953100,15.968750,16.000000,16.000000,20899800
2000-12-15,16.000000,17.000000,15.531250,16.500000,16.500000,40448000
2000-12-18,16.937500,17.000000,15.125000,16.000000,16.000000,31697600
2000-12-19,15.281250,15.984350,14.000000,14.000000,14.000000,36131600
2000-12-20,12.906250,14.187500,12.750000,13.968750,13.968750,44862800
2000-12-21,13.375000,14.125000,12.531250,12.812500,12.812500,27794400
2000-12-22,13.218750,14.937500,13.031250,14.781250,14.781250,28347400
2000-12-26,16.000000,17.000000,15.062500,15.593750,15.593750,37536200
2000-12-27,15.500000,15.750000,14.562500,14.875000,14.875000,22045400
2000-12-28,14.718750,15.875000,14.562500,15.500000,15.500000,24374600
2000-12-29,15.156250,15.593750,14.781250,15.031250,15.031250,20893400
2001-01-02,15.156250,15.187500,13.750000,14.093750,14.093750,21939200
2001-01-03,13.875000,16.281250,12.992150,15.468750,15.468750,49936600
2001-01-04,14.929650,16.093750,14.718750,14.781250,14.781250,35051800
2001-01-05,14.687500,15.687500,13.937500,14.250000,14.250000,26867400
2001-01-08,13.687500,13.750000,12.687500,13.593750,13.593750,26165200
2001-01-09,13.281250,15.281250,13.000000,15.062500,15.062500,43097200
2001-01-10,14.656250,15.625000,13.937500,15.250000,15.250000,54304200
2001-01-11,12.210900,13.312500,12.062500,12.937500,12.937500,132926800
2001-01-12,13.031250,13.437500,12.531250,13.281250,13.281250,50575600
2001-01-16,13.500000,14.218750,13.312500,13.687500,13.687500,32059000
2001-01-17,14.312500,15.875000,13.968750,15.125000,15.125000,66939000
2001-01-18,15.500000,17.375000,14.843750,17.218750,17.218750,57925400
2001-01-19,18.000000,18.031250,16.281250,16.906250,16.906250,40979800
2001-01-22,16.656250,17.875000,16.281250,17.343750,17.343750,25512600
2001-01-23,17.218750,19.500000,17.093750,19.476549,19.476549,34783200
2001-01-24,19.156250,21.687500,19.000000,21.437500,21.437500,57294800
2001-01-25,20.937500,21.406250,19.281250,19.593750,19.593750,44249200
2001-01-26,18.812500,19.312500,18.062500,18.843750,18.843750,24462600
2001-01-29,18.875000,20.187500,18.875000,19.937500,19.937500,18819000
2001-01-30,20.562500,20.875000,18.875000,19.843750,19.843750,18776000
2001-01-31,19.906250,20.531250,18.500000,18.656250,18.656250,22458600
2001-02-01,18.750000,19.093750,17.531250,18.031250,18.031250,20113200
2001-02-02,18.250000,18.312500,16.437500,16.500000,16.500000,21816200
2001-02-05,16.343750,17.992149,16.031250,17.531250,17.531250,19448400
2001-02-06,17.593750,18.250000,17.062500,18.187500,18.187500,20752000
2001-02-07,17.562500,17.843750,16.312500,16.718750,16.718750,19541600
2001-02-08,16.843750,16.937500,14.937500,15.093750,15.093750,28289800
2001-02-09,15.093750,15.250000,13.875000,13.968750,13.968750,23027200
2001-02-12,14.156250,15.000000,13.843750,14.250000,14.250000,18094400
2001-02-13,14.468750,14.875000,13.500000,13.562500,13.562500,21768800
2001-02-14,13.718750,14.468750,12.875000,14.250000,14.250000,22815200
2001-02-15,14.500000,16.250000,14.500000,15.656250,15.656250,40358600
2001-02-16,14.656250,15.000000,13.875000,14.093750,14.093750,19290600
2001-02-20,14.468750,14.937500,13.250000,13.281250,13.281250,26573400
2001-02-21,13.093750,14.125000,12.937500,13.062500,13.062500,23493200
2001-02-22,13.250000,13.875000,11.812500,12.000000,12.000000,46159600
2001-02-23,12.093750,12.750000,11.437500,12.718750,12.718750,28155400
2001-02-26,12.937500,12.968750,11.718750,12.875000,12.875000,24700600
2001-02-27,12.625000,12.812500,11.687500,11.718750,11.718750,19961600
2001-02-28,11.843750,12.562500,11.531250,11.906250,11.906250,20347000
2001-03-01,11.781250,12.218750,11.093750,12.218750,12.218750,21860200
2001-03-02,11.460900,11.875000,10.812500,10.843750,10.843750,21483200
2001-03-05,11.250000,11.437500,10.843750,11.093750,11.093750,17513000
2001-03-06,11.750000,12.218750,11.156250,11.187500,11.187500,20773600
2001-03-07,10.984350,11.000000,10.406250,10.468750,10.468750,10498800
2001-03-08,8.531250,8.875000,8.125000,8.843750,8.843750,118728200
2001-03-09,8.593750,8.656250,8.218750,8.500000,8.500000,28098800
2001-03-12,8.125000,8.750000,8.054650,8.187500,8.187500,32844000
2001-03-13,8.375000,8.601550,7.812500,8.031250,8.031250,29766600
2001-03-14,7.687500,8.000000,7.468750,7.656250,7.656250,21191000
2001-03-15,7.937500,8.062500,7.500000,7.500000,7.500000,16375400
2001-03-16,7.312500,7.531250,6.750000,6.781250,6.781250,24668000
2001-03-19,7.031250,7.562500,6.843750,7.468750,7.468750,17516200
2001-03-20,7.625000,7.812500,6.875000,6.968750,6.968750,23528400
2001-03-21,6.968750,7.250000,6.750000,6.843750,6.843750,15176000
2001-03-22,7.031250,7.468750,6.765600,7.437500,7.437500,20599000
2001-03-23,7.687500,7.789050,6.968750,7.218750,7.218750,18004600
2001-03-26,7.562500,7.562500,7.078100,7.093750,7.093750,12504000
2001-03-27,7.250000,7.875000,7.125000,7.781250,7.781250,21399000
2001-03-28,7.687500,7.781250,7.250000,7.468750,7.468750,18186800
2001-03-29,7.437500,7.500000,7.125000,7.500000,7.500000,17917800
2001-03-30,7.500000,8.218750,7.187500,7.875000,7.875000,20178000
2001-04-02,7.687500,7.875000,6.718750,7.000000,7.000000,19148200
2001-04-03,6.781250,6.843750,5.687500,5.687500,5.687500,29801200
2001-04-04,5.937500,6.656250,5.875000,6.218750,6.218750,30154800
2001-04-05,7.531250,7.937500,7.312500,7.625000,7.625000,51246000
2001-04-06,7.625000,7.906250,7.125000,7.406250,7.406250,30974000
2001-04-09,7.910000,8.045000,7.475000,7.820000,7.820000,18480400
2001-04-10,8.020000,8.460000,7.575000,8.010000,8.010000,39976000
2001-04-11,8.500000,8.625000,7.600000,7.930000,7.930000,37044200
2001-04-12,7.940000,8.500000,7.575000,8.480000,8.480000,34184400
2001-04-16,8.260000,9.275000,8.100000,8.810000,8.810000,34724200
2001-04-17,8.660000,8.900000,8.300000,8.655000,8.655000,35402800
2001-04-18,9.205000,10.045000,8.995000,9.310000,9.310000,37386800
2001-04-19,9.495000,10.075000,9.425000,9.980000,9.980000,26405400
2001-04-20,10.100000,10.490000,9.610000,9.925000,9.925000,25914000
2001-04-23,9.555000,9.585000,8.935000,8.980000,8.980000,20566200
2001-04-24,9.125000,9.550000,8.875000,9.005000,9.005000,20524000
2001-04-25,8.925000,9.370000,8.770000,9.340000,9.340000,14547200
2001-04-26,9.475000,9.875000,9.060000,9.130000,9.130000,14672000
2001-04-27,9.555000,9.925000,9.380000,9.750000,9.750000,15259400
2001-04-30,10.130000,10.525000,9.925000,10.090000,10.090000,21019200
2001-05-01,10.055000,11.200000,10.000000,11.155000,11.155000,20895600
2001-05-02,11.385000,11.850000,10.560000,11.460000,11.460000,35659200
2001-05-03,10.905000,10.985000,10.165000,10.415000,10.415000,19632800
2001-05-04,9.935000,10.240000,9.675000,10.065000,10.065000,24910200
2001-05-07,10.010000,10.135000,9.780000,9.990000,9.990000,13814200
2001-05-08,10.180000,10.190000,9.575000,9.870000,9.870000,15375200
2001-05-09,9.620000,9.620000,9.200000,9.430000,9.430000,17152000
2001-05-10,9.660000,9.680000,9.005000,9.115000,9.115000,12491400
2001-05-11,9.120000,9.215000,8.750000,8.895000,8.895000,9188200
2001-05-14,8.900000,8.915000,8.475000,8.550000,8.550000,9832800
2001-05-15,8.650000,9.525000,8.500000,9.030000,9.030000,16877400
2001-05-16,8.910000,9.935000,8.750000,9.690000,9.690000,19513600
2001-05-17,9.745000,10.160000,9.690000,9.925000,9.925000,18521800
2001-05-18,9.780000,10.020000,9.450000,9.680000,9.680000,10363200
2001-05-21,9.700000,10.750000,9.600000,10.750000,10.750000,23925600
2001-05-22,11.075000,11.535000,10.750000,11.065000,11.065000,30289800
2001-05-23,10.935000,10.940000,10.200000,10.220000,10.220000,15063000
2001-05-24,10.200000,10.775000,9.940000,10.765000,10.765000,17315000
2001-05-25,10.660000,10.680000,10.260000,10.460000,10.460000,7707000
2001-05-29,10.425000,10.425000,9.310000,9.395000,9.395000,15425400
2001-05-30,9.185000,9.520000,8.675000,8.835000,8.835000,16173200
2001-05-31,8.965000,9.800000,8.925000,9.055000,9.055000,18587600
2001-06-01,9.295000,10.075000,8.950000,9.730000,9.730000,17945200
2001-06-04,10.230000,10.250000,9.765000,9.890000,9.890000,24160400
2001-06-05,9.850000,10.050000,9.680000,10.000000,10.000000,14149800
2001-06-06,9.945000,10.410000,9.800000,9.840000,9.840000,16235000
2001-06-07,9.650000,9.715000,9.250000,9.710000,9.710000,15290400
2001-06-08,9.695000,9.720000,9.225000,9.275000,9.275000,11039600
2001-06-11,9.120000,9.270000,8.740000,8.930000,8.930000,13595800
2001-06-12,8.750000,9.260000,8.500000,9.055000,9.055000,15636800
2001-06-13,9.165000,9.195000,8.540000,8.575000,8.575000,12258000
2001-06-14,8.530000,8.740000,8.025000,8.235000,8.235000,16570400
2001-06-15,8.075000,8.375000,7.860000,8.005000,8.005000,17234800
2001-06-18,8.255000,8.320000,7.640000,7.655000,7.655000,11646000
2001-06-19,8.190000,8.255000,7.620000,7.780000,7.780000,19567800
2001-06-20,7.655000,9.255000,7.650000,9.245000,9.245000,21971600
2001-06-21,9.090000,9.250000,8.610000,8.900000,8.900000,21789600
2001-06-22,9.020000,9.105000,8.600000,8.655000,8.655000,12910400
2001-06-25,9.045000,9.985000,9.000000,9.885000,9.885000,33834000
2001-06-26,9.525000,9.810000,9.155000,9.570000,9.570000,27588400
2001-06-27,9.750000,9.820000,9.170000,9.365000,9.365000,21202000
2001-06-28,9.605000,9.840000,9.560000,9.690000,9.690000,16157600
2001-06-29,9.730000,10.000000,9.550000,9.995000,9.995000,11881000
2001-07-02,9.830000,10.275000,9.730000,10.020000,10.020000,14062400
2001-07-03,9.880000,10.075000,9.850000,9.905000,9.905000,7351400
2001-07-05,10.000000,10.435000,9.480000,9.595000,9.595000,19023800
2001-07-06,9.470000,9.500000,8.825000,8.940000,8.940000,19318200
2001-07-09,9.075000,9.435000,9.010000,9.285000,9.285000,14335000
2001-07-10,9.460000,9.510000,8.890000,8.915000,8.915000,12927200
2001-07-11,8.470000,8.775000,7.655000,8.515000,8.515000,50231200
2001-07-12,9.285000,9.310000,8.820000,9.310000,9.310000,31990000
2001-07-13,9.085000,9.530000,8.875000,9.125000,9.125000,19426200
2001-07-16,9.015000,9.595000,8.975000,9.005000,9.005000,23582200
2001-07-17,8.920000,9.350000,8.770000,9.240000,9.240000,15734200
2001-07-18,8.975000,9.125000,8.400000,8.515000,8.515000,20664000
2001-07-19,8.785000,8.945000,8.375000,8.715000,8.715000,16326400
2001-07-20,8.640000,9.025000,8.635000,8.970000,8.970000,17394400
2001-07-23,9.115000,9.145000,8.710000,8.780000,8.780000,11828200
2001-07-24,8.540000,8.885000,8.215000,8.485000,8.485000,11831600
2001-07-25,8.495000,8.625000,8.235000,8.435000,8.435000,10177800
2001-07-26,8.440000,8.850000,8.300000,8.740000,8.740000,11784000
2001-07-27,8.710000,9.250000,8.600000,9.010000,9.010000,12615800
2001-07-30,9.090000,9.195000,8.740000,8.900000,8.900000,8501600
2001-07-31,8.975000,9.125000,8.750000,8.810000,8.810000,9468400
2001-08-01,9.030000,9.295000,8.935000,9.145000,9.145000,14035200
2001-08-02,9.345000,9.350000,9.000000,9.225000,9.225000,7531600
2001-08-03,9.245000,9.255000,8.855000,8.935000,8.935000,7477600
2001-08-06,8.875000,8.920000,8.630000,8.695000,8.695000,7260600
2001-08-07,8.675000,8.910000,8.515000,8.650000,8.650000,7591400
2001-08-08,8.615000,8.750000,8.220000,8.275000,8.275000,10008800
2001-08-09,8.280000,8.285000,7.800000,8.140000,8.140000,16024400
2001-08-10,8.045000,8.130000,7.625000,7.710000,7.710000,18642400
2001-08-13,7.760000,7.900000,7.650000,7.820000,7.820000,10381800
2001-08-14,7.945000,8.005000,7.370000,7.490000,7.490000,17311400
2001-08-15,7.525000,7.540000,6.920000,7.130000,7.130000,21956200
2001-08-16,6.980000,7.470000,6.975000,7.395000,7.395000,14791200
2001-08-17,7.250000,7.310000,7.000000,7.025000,7.025000,9049600
2001-08-20,7.020000,7.390000,6.875000,7.230000,7.230000,9762600
2001-08-21,7.340000,7.345000,6.500000,6.505000,6.505000,12589800
2001-08-22,6.720000,6.735000,6.375000,6.700000,6.700000,18209000
2001-08-23,6.645000,6.925000,6.565000,6.630000,6.630000,15656400
2001-08-24,6.690000,7.135000,6.600000,7.055000,7.055000,13311000
2001-08-27,7.035000,7.035000,6.505000,6.710000,6.710000,15045400
2001-08-28,6.760000,6.860000,6.500000,6.500000,6.500000,14270400
2001-08-29,6.570000,6.670000,6.000000,6.070000,6.070000,21579600
2001-08-30,6.000000,6.000000,5.510000,5.660000,5.660000,23788000
2001-08-31,5.660000,5.950000,5.585000,5.930000,5.930000,15667000
2001-09-04,5.980000,6.205000,5.740000,5.850000,5.850000,18605800
2001-09-05,5.845000,5.845000,5.225000,5.320000,5.320000,24114600
2001-09-06,5.515000,5.775000,5.285000,5.550000,5.550000,29971200
2001-09-07,5.370000,5.580000,5.270000,5.375000,5.375000,17791800
2001-09-10,5.365000,6.175000,5.355000,5.870000,5.870000,29562800
2001-09-17,5.275000,5.660000,5.125000,5.440000,5.440000,34958200
2001-09-18,5.400000,5.565000,5.015000,5.050000,5.050000,20893400
2001-09-19,5.095000,5.200000,4.900000,5.035000,5.035000,24542000
2001-09-20,4.975000,5.170000,4.905000,4.985000,4.985000,16103200
2001-09-21,4.665000,4.700000,4.250000,4.340000,4.340000,25924800
2001-09-24,4.545000,4.730000,4.410000,4.625000,4.625000,15538800
2001-09-25,4.580000,5.020000,4.500000,4.640000,4.640000,23675000
2001-09-26,4.675000,4.750000,4.050000,4.055000,4.055000,15748000
2001-09-27,4.020000,4.625000,4.010000,4.555000,4.555000,29073200
2001-09-28,4.580000,4.625000,4.300000,4.405000,4.405000,13111800
2001-10-01,4.350000,4.600000,4.225000,4.545000,4.545000,14021600
2001-10-02,4.510000,4.625000,4.445000,4.620000,4.620000,10246400
2001-10-03,4.455000,5.000000,4.420000,4.955000,4.955000,23861000
2001-10-04,5.085000,5.795000,4.840000,5.340000,5.340000,35863200
2001-10-05,5.150000,5.300000,5.025000,5.175000,5.175000,12420400
2001-10-08,5.025000,5.445000,4.955000,5.245000,5.245000,14124400
2001-10-09,5.205000,5.300000,5.005000,5.080000,5.080000,12246400
2001-10-10,5.040000,5.625000,5.005000,5.465000,5.465000,26617400
2001-10-11,5.980000,6.340000,5.850000,6.250000,6.250000,58265400
2001-10-12,6.105000,6.130000,5.730000,6.040000,6.040000,29939200
2001-10-15,5.930000,6.195000,5.775000,6.035000,6.035000,11493000
2001-10-16,6.095000,6.335000,6.005000,6.250000,6.250000,13847800
2001-10-17,6.515000,6.590000,5.655000,5.680000,5.680000,23678200
2001-10-18,5.745000,5.920000,5.540000,5.635000,5.635000,14633600
2001-10-19,5.560000,5.730000,5.405000,5.685000,5.685000,13111600
2001-10-22,5.700000,5.940000,5.535000,5.890000,5.890000,11827000
2001-10-23,5.965000,6.145000,5.700000,5.790000,5.790000,20593400
2001-10-24,5.890000,6.020000,5.625000,5.975000,5.975000,12465200
2001-10-25,5.735000,6.160000,5.585000,6.125000,6.125000,20753600
2001-10-26,6.070000,6.290000,5.865000,6.030000,6.030000,11832200
2001-10-29,5.975000,6.075000,5.645000,5.650000,5.650000,14799000
2001-10-30,5.520000,5.710000,5.310000,5.545000,5.545000,14171600
2001-10-31,5.765000,5.845000,5.435000,5.440000,5.440000,11277200
2001-11-01,5.535000,5.670000,5.335000,5.600000,5.600000,14626000
2001-11-02,5.565000,5.625000,5.415000,5.480000,5.480000,10678000
2001-11-05,5.630000,6.000000,5.590000,5.995000,5.995000,15136800
2001-11-06,5.950000,6.575000,5.915000,6.495000,6.495000,23447200
2001-11-07,6.400000,7.005000,6.400000,6.715000,6.715000,29029000
2001-11-08,6.890000,7.140000,6.485000,6.560000,6.560000,22932000
2001-11-09,6.610000,6.885000,6.485000,6.860000,6.860000,18362800
2001-11-12,6.775000,6.885000,6.420000,6.850000,6.850000,15510000
2001-11-13,7.130000,7.145000,6.900000,6.985000,6.985000,15337600
2001-11-14,7.285000,7.690000,7.210000,7.605000,7.605000,29540000
2001-11-15,7.445000,7.730000,7.275000,7.415000,7.415000,30830600
2001-11-16,7.635000,8.000000,7.525000,7.735000,7.735000,31970800
2001-11-19,8.020000,8.175000,7.810000,8.140000,8.140000,17486200
2001-11-20,7.940000,8.000000,7.440000,7.445000,7.445000,26776200
2001-11-21,7.490000,7.630000,7.110000,7.465000,7.465000,16417400
2001-11-23,7.590000,7.890000,7.505000,7.865000,7.865000,9200200
2001-11-26,8.175000,9.045000,8.100000,9.035000,9.035000,45330600
2001-11-27,8.700000,8.970000,8.450000,8.700000,8.700000,43562200
2001-11-28,8.520000,8.725000,8.050000,8.105000,8.105000,25570400
2001-11-29,8.300000,8.350000,7.750000,8.350000,8.350000,33130200
2001-11-30,8.350000,8.390000,7.680000,7.785000,7.785000,25159000
2001-12-03,8.150000,8.175000,7.875000,7.915000,7.915000,22941800
2001-12-04,8.145000,8.515000,8.005000,8.480000,8.480000,22457600
2001-12-05,8.565000,8.800000,8.265000,8.530000,8.530000,40721000
2001-12-06,8.770000,9.750000,8.635000,9.510000,9.510000,61513000
2001-12-07,8.955000,9.115000,8.735000,8.835000,8.835000,32549200
2001-12-10,8.815000,9.350000,8.800000,8.910000,8.910000,23105800
2001-12-11,9.250000,9.500000,9.005000,9.210000,9.210000,29282400
2001-12-12,9.515000,9.665000,9.325000,9.570000,9.570000,31213200
2001-12-13,9.105000,9.155000,8.790000,8.790000,8.790000,22921200
2001-12-14,9.020000,9.020000,8.270000,8.605000,8.605000,20105600
2001-12-17,8.600000,9.035000,8.565000,8.930000,8.930000,15448400
2001-12-18,9.170000,9.225000,8.980000,9.190000,9.190000,15585200
2001-12-19,8.975000,9.150000,8.715000,8.855000,8.855000,13653200
2001-12-20,8.800000,9.095000,8.075000,8.110000,8.110000,20588400
2001-12-21,8.485000,8.640000,8.250000,8.460000,8.460000,23752600
2001-12-24,8.445000,8.510000,8.275000,8.335000,8.335000,4194400
2001-12-26,9.025000,9.135000,8.655000,8.755000,8.755000,25327400
2001-12-27,8.975000,9.045000,8.770000,8.885000,8.885000,15643400
2001-12-28,9.325000,9.440000,9.145000,9.150000,9.150000,25317400
2001-12-31,9.255000,9.275000,8.800000,8.870000,8.870000,18827800
2002-01-02,9.070000,9.345000,8.840000,9.315000,9.315000,21903600
2002-01-03,9.350000,9.645000,9.270000,9.565000,9.565000,23668000
2002-01-04,9.500000,9.905000,9.265000,9.450000,9.450000,24050200
2002-01-07,9.350000,9.970000,9.325000,9.865000,9.865000,29516400
2002-01-08,9.700000,9.865000,9.625000,9.765000,9.765000,19021200
2002-01-09,9.900000,10.675000,9.885000,10.125000,10.125000,38134400
2002-01-10,10.030000,10.355000,9.975000,10.245000,10.245000,21084800
2002-01-11,10.260000,10.450000,10.010000,10.080000,10.080000,14488200
2002-01-14,9.855000,9.960000,9.435000,9.505000,9.505000,21948400
2002-01-15,9.610000,9.740000,9.410000,9.735000,9.735000,16099200
2002-01-16,9.460000,9.540000,8.900000,8.935000,8.935000,39965800
2002-01-17,9.685000,10.190000,9.625000,10.060000,10.060000,59843400
2002-01-18,9.830000,9.990000,9.475000,9.600000,9.600000,35842800
2002-01-22,9.950000,10.025000,9.200000,9.210000,9.210000,28990600
2002-01-23,9.400000,9.425000,8.985000,9.220000,9.220000,21565200
2002-01-24,9.465000,9.700000,9.010000,9.095000,9.095000,29277400
2002-01-25,9.160000,9.425000,9.030000,9.340000,9.340000,20250600
2002-01-28,9.415000,9.455000,9.200000,9.350000,9.350000,12314400
2002-01-29,9.405000,9.405000,8.855000,9.090000,9.090000,20109600
2002-01-30,9.095000,9.100000,8.090000,8.595000,8.595000,37318600
2002-01-31,8.850000,8.900000,8.395000,8.620000,8.620000,15431600
2002-02-01,8.630000,8.650000,8.175000,8.340000,8.340000,13860200
2002-02-04,8.275000,8.300000,7.800000,7.875000,7.875000,17827400
2002-02-05,7.780000,8.080000,7.615000,7.885000,7.885000,21340200
2002-02-06,8.045000,8.050000,7.750000,7.945000,7.945000,25175200
2002-02-07,7.830000,7.875000,7.475000,7.675000,7.675000,21492200
2002-02-08,7.705000,8.360000,7.665000,8.325000,8.325000,18556800
2002-02-11,8.200000,8.410000,8.060000,8.275000,8.275000,12847800
2002-02-12,8.190000,8.265000,8.060000,8.165000,8.165000,9701200
2002-02-13,8.340000,8.590000,8.205000,8.395000,8.395000,24922800
2002-02-14,8.460000,8.675000,8.250000,8.285000,8.285000,13740600
2002-02-15,8.350000,8.355000,7.745000,7.835000,7.835000,15085000
2002-02-19,7.560000,7.575000,7.125000,7.220000,7.220000,24867000
2002-02-20,7.370000,7.715000,7.005000,7.645000,7.645000,25165200
2002-02-21,7.575000,7.675000,7.175000,7.220000,7.220000,20302000
2002-02-22,7.150000,7.330000,6.705000,7.230000,7.230000,18192000
2002-02-25,7.210000,7.625000,7.045000,7.500000,7.500000,19819800
2002-02-26,7.555000,7.565000,7.080000,7.465000,7.465000,16967000
2002-02-27,7.545000,7.690000,7.225000,7.275000,7.275000,16609200
2002-02-28,7.315000,7.505000,7.125000,7.230000,7.230000,16732200
2002-03-01,7.465000,8.345000,7.465000,8.305000,8.305000,33485400
2002-03-04,8.565000,9.035000,8.475000,8.905000,8.905000,32436200
2002-03-05,8.645000,9.130000,8.585000,9.095000,9.095000,28806400
2002-03-06,8.925000,9.250000,8.815000,9.130000,9.130000,23403200
2002-03-07,9.155000,9.250000,8.810000,8.970000,8.970000,16618600
2002-03-08,9.220000,9.490000,9.025000,9.465000,9.465000,19056800
2002-03-11,9.255000,10.270000,9.255000,10.250000,10.250000,34095200
2002-03-12,9.675000,9.905000,9.450000,9.680000,9.680000,29150400
2002-03-13,9.375000,9.800000,9.375000,9.610000,9.610000,16346600
2002-03-14,9.520000,9.695000,9.450000,9.615000,9.615000,11820400
2002-03-15,9.750000,9.800000,9.065000,9.360000,9.360000,26581200
2002-03-18,9.370000,9.630000,9.330000,9.605000,9.605000,15079000
2002-03-19,9.585000,9.725000,9.495000,9.545000,9.545000,10785200
2002-03-20,9.335000,9.545000,9.080000,9.100000,9.100000,10253600
2002-03-21,9.175000,9.375000,8.800000,9.295000,9.295000,20458800
2002-03-22,9.210000,9.380000,9.090000,9.215000,9.215000,13243400
2002-03-25,9.200000,9.440000,8.860000,8.915000,8.915000,10465600
2002-03-26,8.810000,9.225000,8.785000,8.845000,8.845000,16236600
2002-03-27,8.855000,8.975000,8.645000,8.925000,8.925000,11252400
2002-03-28,9.015000,9.245000,8.935000,9.235000,9.235000,10132400
2002-04-01,9.375000,9.425000,9.000000,9.340000,9.340000,12873600
2002-04-02,9.220000,9.250000,8.925000,9.025000,9.025000,14504000
2002-04-03,9.115000,9.140000,8.755000,8.910000,8.910000,14094000
2002-04-04,8.905000,8.910000,8.550000,8.830000,8.830000,15151200
2002-04-05,8.870000,9.240000,8.855000,9.085000,9.085000,18153400
2002-04-08,8.800000,9.425000,8.675000,9.420000,9.420000,26425800
2002-04-09,9.475000,9.575000,9.195000,9.230000,9.230000,21637800
2002-04-10,9.350000,9.405000,8.750000,9.220000,9.220000,33023200
2002-04-11,8.430000,8.435000,7.630000,7.725000,7.725000,68269000
2002-04-12,7.910000,7.995000,7.750000,7.860000,7.860000,23181000
2002-04-15,7.950000,8.035000,7.660000,7.705000,7.705000,18348600
2002-04-16,7.765000,7.775000,7.525000,7.695000,7.695000,29637400
2002-04-17,7.790000,7.950000,7.740000,7.945000,7.945000,22728800
2002-04-18,7.885000,7.920000,7.500000,7.530000,7.530000,16957400
2002-04-19,7.600000,7.625000,7.375000,7.380000,7.380000,18159800
2002-04-22,7.365000,7.365000,6.940000,7.070000,7.070000,19980800
2002-04-23,7.055000,7.140000,6.935000,7.085000,7.085000,14515400
2002-04-24,7.340000,7.545000,7.250000,7.305000,7.305000,26954000
2002-04-25,7.120000,7.385000,7.085000,7.175000,7.175000,16614200
2002-04-26,7.455000,7.475000,7.175000,7.250000,7.250000,19087600
2002-04-29,7.235000,7.350000,6.985000,7.105000,7.105000,15803200
2002-04-30,7.110000,7.525000,7.080000,7.380000,7.380000,21189800
2002-05-01,7.395000,7.925000,7.060000,7.820000,7.820000,26775600
2002-05-02,7.595000,7.885000,7.400000,7.500000,7.500000,21428600
2002-05-03,7.510000,7.550000,7.235000,7.385000,7.385000,12639200
2002-05-06,7.320000,7.630000,7.195000,7.300000,7.300000,15049000
2002-05-07,7.390000,7.525000,7.280000,7.370000,7.370000,12768800
2002-05-08,7.615000,8.185000,7.550000,8.160000,8.160000,21358200
2002-05-09,7.825000,8.325000,7.795000,8.185000,8.185000,22037600
2002-05-10,8.100000,8.225000,7.700000,7.730000,7.730000,17620000
2002-05-13,7.830000,8.115000,7.825000,7.990000,7.990000,14218400
2002-05-14,8.345000,8.910000,8.325000,8.775000,8.775000,24921600
2002-05-15,8.585000,8.990000,8.525000,8.890000,8.890000,21283600
2002-05-16,8.830000,9.100000,8.775000,9.015000,9.015000,14107400
2002-05-17,9.095000,9.225000,8.835000,9.000000,9.000000,12264200
2002-05-20,8.855000,8.860000,8.445000,8.585000,8.585000,14262800
2002-05-21,8.610000,8.635000,8.250000,8.365000,8.365000,9908600
2002-05-22,8.295000,8.570000,7.965000,8.135000,8.135000,16974200
2002-05-23,8.265000,8.565000,8.125000,8.545000,8.545000,14567800
2002-05-24,8.435000,8.550000,8.250000,8.505000,8.505000,8892600
2002-05-28,8.575000,8.580000,8.080000,8.275000,8.275000,9969600
2002-05-29,8.245000,8.440000,8.115000,8.290000,8.290000,10859600
2002-05-30,8.180000,8.330000,8.025000,8.210000,8.210000,9002800
2002-05-31,8.315000,8.350000,7.975000,8.010000,8.010000,11485200
2002-06-03,8.060000,8.200000,7.825000,7.840000,7.840000,12299800
2002-06-04,7.755000,8.150000,7.575000,8.000000,8.000000,15346800
2002-06-05,8.030000,8.045000,7.745000,8.005000,8.005000,11977400
2002-06-06,7.985000,8.210000,7.855000,7.995000,7.995000,13621000
2002-06-07,7.750000,8.115000,7.725000,7.930000,7.930000,15696600
2002-06-10,7.935000,8.105000,7.775000,7.920000,7.920000,9751200
2002-06-11,7.985000,8.195000,7.880000,7.930000,7.930000,10988400
2002-06-12,7.815000,8.025000,7.540000,7.915000,7.915000,17325200
2002-06-13,7.815000,8.100000,7.750000,7.985000,7.985000,10379800
2002-06-14,7.750000,8.035000,7.510000,7.980000,7.980000,13859800
2002-06-17,7.955000,8.535000,7.885000,8.390000,8.390000,14372200
2002-06-18,8.260000,8.525000,8.225000,8.325000,8.325000,11408600
2002-06-19,8.230000,8.435000,8.005000,8.010000,8.010000,13765800
2002-06-20,8.015000,8.110000,7.735000,7.825000,7.825000,14256800
2002-06-21,7.530000,7.800000,7.450000,7.745000,7.745000,17888200
2002-06-24,7.695000,7.700000,7.265000,7.540000,7.540000,19801800
2002-06-25,7.600000,7.685000,6.735000,6.860000,6.860000,29930600
2002-06-26,6.515000,7.350000,6.410000,7.090000,7.090000,27075400
2002-06-27,7.215000,7.350000,6.620000,7.090000,7.090000,23792600
2002-06-28,7.050000,7.435000,6.960000,7.380000,7.380000,13724200
2002-07-01,7.380000,7.430000,6.775000,6.815000,6.815000,15985000
2002-07-02,6.790000,6.795000,5.830000,5.940000,5.940000,34056000
2002-07-03,5.975000,6.490000,5.935000,6.390000,6.390000,25270400
2002-07-05,6.590000,6.825000,6.500000,6.810000,6.810000,9540600
2002-07-08,6.650000,6.900000,6.425000,6.445000,6.445000,21260400
2002-07-09,6.490000,6.560000,6.275000,6.350000,6.350000,18565400
2002-07-10,6.460000,6.535000,6.030000,6.095000,6.095000,43756600
2002-07-11,5.575000,6.580000,5.555000,6.460000,6.460000,80174600
2002-07-12,6.395000,6.665000,6.310000,6.470000,6.470000,35516000
2002-07-15,6.405000,6.835000,6.180000,6.530000,6.530000,39270800
2002-07-16,6.430000,7.165000,6.410000,6.880000,6.880000,34376200
2002-07-17,7.120000,7.400000,6.960000,7.130000,7.130000,31584000
2002-07-18,7.035000,7.125000,6.765000,6.790000,6.790000,21366600
2002-07-19,6.670000,6.740000,6.490000,6.685000,6.685000,19755600
2002-07-22,6.580000,6.985000,6.420000,6.660000,6.660000,26279400
2002-07-23,6.770000,6.845000,6.325000,6.330000,6.330000,24089400
2002-07-24,6.150000,6.795000,5.950000,6.790000,6.790000,30755600
2002-07-25,6.530000,6.570000,5.955000,6.080000,6.080000,39191600
2002-07-26,6.235000,6.425000,6.095000,6.350000,6.350000,24620400
2002-07-29,6.475000,6.635000,6.420000,6.595000,6.595000,17167200
2002-07-30,6.460000,6.945000,6.435000,6.695000,6.695000,19163200
2002-07-31,6.580000,6.740000,6.465000,6.585000,6.585000,14406800
2002-08-01,6.530000,6.535000,6.055000,6.080000,6.080000,16597800
2002-08-02,6.085000,6.090000,5.660000,5.790000,5.790000,17923400
2002-08-05,5.795000,5.815000,5.375000,5.445000,5.445000,16354600
2002-08-06,5.620000,5.970000,5.555000,5.750000,5.750000,15271000
2002-08-07,6.005000,6.095000,5.375000,5.715000,5.715000,16859000
2002-08-08,5.695000,6.050000,5.650000,5.980000,5.980000,13103000
2002-08-09,5.875000,6.095000,5.815000,5.980000,5.980000,9686400
2002-08-12,5.840000,5.990000,5.745000,5.985000,5.985000,9145000
2002-08-13,5.945000,6.225000,5.580000,5.595000,5.595000,20229400
2002-08-14,5.565000,5.985000,5.465000,5.855000,5.855000,19843800
2002-08-15,5.950000,6.145000,5.880000,6.110000,6.110000,13778400
2002-08-16,6.060000,6.135000,5.830000,6.050000,6.050000,14823000
2002-08-19,6.025000,6.775000,6.020000,6.735000,6.735000,25111800
2002-08-20,6.585000,6.730000,6.450000,6.545000,6.545000,16508200
2002-08-21,6.675000,6.740000,6.350000,6.450000,6.450000,20940400
2002-08-22,6.510000,6.550000,6.265000,6.400000,6.400000,21010800
2002-08-23,6.375000,6.385000,5.900000,6.010000,6.010000,17538200
2002-08-26,6.080000,6.085000,5.570000,5.655000,5.655000,22961600
2002-08-27,5.765000,5.765000,5.280000,5.350000,5.350000,25004800
2002-08-28,5.320000,5.325000,4.565000,4.565000,4.565000,55790200
2002-08-29,4.870000,5.205000,4.860000,5.125000,5.125000,70994200
2002-08-30,5.085000,5.225000,5.005000,5.145000,5.145000,23827400
2002-09-03,5.020000,5.040000,4.805000,4.855000,4.855000,26393200
2002-09-04,4.890000,4.975000,4.715000,4.885000,4.885000,26636600
2002-09-05,4.815000,4.815000,4.570000,4.595000,4.595000,19218400
2002-09-06,4.780000,5.010000,4.755000,4.970000,4.970000,17477400
2002-09-09,4.815000,5.180000,4.760000,5.075000,5.075000,18977400
2002-09-10,5.075000,5.340000,5.065000,5.230000,5.230000,19370400
2002-09-11,5.215000,5.550000,5.215000,5.360000,5.360000,15065800
2002-09-12,5.240000,5.310000,5.125000,5.175000,5.175000,20129400
2002-09-13,5.100000,5.325000,5.015000,5.230000,5.230000,13731400
2002-09-16,5.230000,5.295000,5.090000,5.090000,5.090000,9599200
2002-09-17,5.325000,5.340000,5.000000,5.005000,5.005000,10153200
2002-09-18,5.000000,5.060000,4.835000,5.000000,5.000000,9826200
2002-09-19,4.780000,4.950000,4.750000,4.750000,4.750000,9647400
2002-09-20,4.850000,4.885000,4.700000,4.875000,4.875000,12771200
2002-09-23,4.790000,4.825000,4.500000,4.540000,4.540000,16616400
2002-09-24,4.475000,4.730000,4.470000,4.500000,4.500000,18029000
2002-09-25,4.625000,5.030000,4.525000,4.955000,4.955000,24466200
2002-09-26,5.115000,5.355000,5.060000,5.295000,5.295000,36120400
2002-09-27,5.100000,5.410000,5.075000,5.290000,5.290000,14591000
2002-09-30,5.190000,5.190000,4.770000,4.785000,4.785000,21264200
2002-10-01,4.950000,4.970000,4.660000,4.850000,4.850000,18278800
2002-10-02,4.835000,5.140000,4.700000,4.740000,4.740000,17789000
2002-10-03,4.780000,5.000000,4.650000,4.695000,4.695000,12065600
2002-10-04,4.770000,4.785000,4.625000,4.670000,4.670000,11016800
2002-10-07,4.625000,4.745000,4.505000,4.540000,4.540000,10617800
2002-10-08,4.690000,4.790000,4.530000,4.750000,4.750000,16115000
2002-10-09,4.720000,5.045000,4.640000,4.990000,4.990000,38622600
2002-10-10,5.680000,6.150000,5.650000,6.135000,6.135000,125565800
2002-10-11,6.125000,6.750000,6.125000,6.680000,6.680000,65590000
2002-10-14,6.445000,7.350000,6.440000,7.130000,7.130000,65224200
2002-10-15,7.490000,7.615000,7.070000,7.210000,7.210000,75204200
2002-10-16,6.900000,7.415000,6.860000,7.340000,7.340000,45494600
2002-10-17,7.370000,7.490000,6.955000,7.335000,7.335000,45500400
2002-10-18,7.205000,7.525000,7.145000,7.515000,7.515000,30130400
2002-10-21,7.305000,7.550000,7.125000,7.480000,7.480000,35637800
2002-10-22,7.255000,7.455000,7.155000,7.425000,7.425000,29231800
2002-10-23,7.280000,7.535000,7.175000,7.535000,7.535000,29811600
2002-10-24,7.700000,7.795000,7.425000,7.530000,7.530000,35035000
2002-10-25,7.425000,7.520000,7.350000,7.460000,7.460000,24087400
2002-10-28,7.675000,7.675000,7.265000,7.330000,7.330000,20800000
2002-10-29,7.255000,7.400000,7.110000,7.150000,7.150000,19701000
2002-10-30,7.145000,7.530000,7.050000,7.490000,7.490000,18673200
2002-10-31,7.510000,7.660000,7.355000,7.460000,7.460000,20530800
2002-11-01,7.350000,7.615000,7.250000,7.575000,7.575000,19034000
2002-11-04,7.755000,8.745000,7.750000,8.385000,8.385000,45498600
2002-11-05,8.150000,8.545000,8.130000,8.515000,8.515000,24968000
2002-11-06,8.545000,8.720000,8.310000,8.690000,8.690000,50040000
2002-11-07,8.075000,8.090000,7.665000,7.800000,7.800000,45190000
2002-11-08,7.740000,7.970000,7.680000,7.840000,7.840000,18175400
2002-11-11,7.765000,7.850000,7.425000,7.460000,7.460000,15788200
2002-11-12,7.545000,7.865000,7.420000,7.740000,7.740000,16587000
2002-11-13,7.695000,7.950000,7.540000,7.720000,7.720000,21902200
2002-11-14,7.980000,8.375000,7.925000,8.350000,8.350000,21356200
2002-11-15,8.190000,8.755000,8.000000,8.725000,8.725000,29216000
2002-11-18,8.700000,9.000000,8.695000,8.880000,8.880000,19682600
2002-11-19,8.630000,8.795000,8.285000,8.375000,8.375000,21809200
2002-11-20,8.585000,9.005000,8.425000,9.000000,9.000000,21584600
2002-11-21,8.995000,9.400000,8.965000,9.155000,9.155000,27018400
2002-11-22,9.350000,9.380000,9.055000,9.200000,9.200000,16801400
2002-11-25,9.250000,9.300000,8.925000,9.195000,9.195000,15369200
2002-11-26,9.210000,9.250000,8.950000,9.065000,9.065000,18048200
2002-11-27,9.165000,9.295000,9.085000,9.195000,9.195000,12832400
2002-11-29,9.245000,9.300000,9.045000,9.135000,9.135000,8669600
2002-12-02,9.350000,9.485000,8.960000,9.020000,9.020000,15975200
2002-12-03,8.680000,8.810000,8.610000,8.680000,8.680000,14968400
2002-12-04,8.580000,8.625000,8.285000,8.370000,8.370000,21054800
2002-12-05,8.530000,8.560000,8.250000,8.275000,8.275000,10059200
2002-12-06,8.160000,8.470000,8.085000,8.370000,8.370000,9903400
2002-12-09,8.300000,8.330000,7.855000,7.870000,7.870000,12543800
2002-12-10,7.935000,8.345000,7.935000,8.135000,8.135000,16256400
2002-12-11,8.150000,8.390000,8.045000,8.230000,8.230000,10198600
2002-12-12,8.400000,8.925000,8.180000,8.840000,8.840000,25788000
2002-12-13,8.700000,9.095000,8.640000,8.700000,8.700000,31478800
2002-12-16,8.690000,8.800000,8.520000,8.650000,8.650000,18587400
2002-12-17,8.550000,8.875000,8.545000,8.760000,8.760000,15719400
2002-12-18,8.610000,8.675000,8.295000,8.400000,8.400000,13168600
2002-12-19,8.285000,8.560000,8.050000,8.355000,8.355000,21200200
2002-12-20,8.505000,8.575000,8.350000,8.540000,8.540000,18247400
2002-12-23,8.400000,8.890000,8.285000,8.860000,8.860000,14434400
2002-12-24,8.665000,8.900000,8.660000,8.685000,8.685000,6323400
2002-12-26,8.660000,8.770000,8.425000,8.475000,8.475000,9446200
2002-12-27,8.430000,8.690000,8.215000,8.290000,8.290000,9223400
2002-12-30,8.225000,8.405000,8.090000,8.240000,8.240000,11204800
2002-12-31,8.175000,8.310000,8.090000,8.175000,8.175000,8761000
2003-01-02,8.295000,8.830000,8.250000,8.800000,8.800000,19640400
2003-01-03,8.750000,9.175000,8.675000,9.050000,9.050000,15090600
2003-01-06,8.925000,9.595000,8.890000,9.470000,9.470000,21209400
2003-01-07,8.935000,9.650000,8.930000,9.575000,9.575000,28092600
2003-01-08,9.435000,9.650000,9.280000,9.375000,9.375000,19244600
2003-01-09,9.460000,9.745000,9.400000,9.720000,9.720000,15946400
2003-01-10,9.400000,10.000000,9.400000,10.000000,10.000000,26122600
2003-01-13,10.165000,10.195000,9.675000,9.835000,9.835000,27927600
2003-01-14,9.780000,9.920000,9.650000,9.850000,9.850000,16060600
2003-01-15,9.985000,10.090000,9.745000,9.790000,9.790000,44611000
2003-01-16,9.150000,9.745000,9.055000,9.375000,9.375000,58419400
2003-01-17,9.300000,9.490000,9.180000,9.185000,9.185000,22038600
2003-01-21,9.105000,9.220000,8.875000,8.960000,8.960000,20121600
2003-01-22,8.945000,9.375000,8.855000,9.240000,9.240000,23056600
2003-01-23,9.425000,9.565000,9.280000,9.540000,9.540000,18093400
2003-01-24,9.530000,9.585000,9.325000,9.390000,9.390000,23468400
2003-01-27,9.090000,9.385000,9.020000,9.055000,9.055000,18864600
2003-01-28,9.175000,9.360000,9.015000,9.310000,9.310000,17630800
2003-01-29,9.205000,9.485000,9.080000,9.415000,9.415000,16126800
2003-01-30,9.335000,9.425000,9.040000,9.045000,9.045000,10401000
2003-01-31,8.910000,9.190000,8.900000,9.100000,9.100000,13286000
2003-02-03,9.025000,9.200000,8.965000,8.985000,8.985000,9586600
2003-02-04,8.915000,8.930000,8.750000,8.875000,8.875000,11921400
2003-02-05,8.915000,9.075000,8.825000,8.895000,8.895000,12986800
2003-02-06,8.860000,9.090000,8.775000,8.965000,8.965000,10670000
2003-02-07,8.885000,8.925000,8.650000,8.770000,8.770000,14120200
2003-02-10,8.785000,8.985000,8.730000,8.960000,8.960000,10486400
2003-02-11,9.000000,9.245000,8.990000,9.145000,9.145000,14895800
2003-02-12,9.100000,9.300000,9.000000,9.085000,9.085000,12368000
2003-02-13,9.345000,9.365000,8.780000,9.025000,9.025000,26697800
2003-02-14,9.155000,9.455000,9.045000,9.450000,9.450000,15901600
2003-02-18,9.425000,9.800000,9.415000,9.745000,9.745000,17076400
2003-02-19,9.550000,9.795000,9.515000,9.690000,9.690000,12852400
2003-02-20,9.705000,9.875000,9.655000,9.860000,9.860000,13858000
2003-02-21,9.750000,9.950000,9.605000,9.915000,9.915000,12717200
2003-02-24,9.760000,9.980000,9.760000,9.835000,9.835000,9690400
2003-02-25,9.725000,10.000000,9.655000,10.000000,10.000000,11824200
2003-02-26,9.790000,9.980000,9.790000,9.855000,9.855000,15627400
2003-02-27,9.905000,10.085000,9.805000,10.040000,10.040000,14893600
2003-02-28,10.015000,10.475000,9.990000,10.425000,10.425000,23457000
2003-03-03,10.395000,10.500000,9.950000,9.960000,9.960000,26211600
2003-03-04,9.960000,10.080000,9.875000,9.935000,9.935000,20929000
2003-03-05,9.990000,10.060000,9.865000,9.950000,9.950000,12279000
2003-03-06,9.915000,9.915000,9.600000,9.720000,9.720000,21565200
2003-03-07,9.625000,9.835000,9.400000,9.810000,9.810000,20720200
2003-03-10,9.695000,9.825000,9.545000,9.595000,9.595000,11862800
2003-03-11,9.630000,9.670000,9.410000,9.480000,9.480000,12019800
2003-03-12,9.470000,9.610000,9.235000,9.595000,9.595000,13683400
2003-03-13,9.845000,10.240000,9.725000,10.125000,10.125000,23618400
2003-03-14,10.250000,10.415000,10.025000,10.345000,10.345000,18290000
2003-03-17,10.060000,11.200000,10.045000,11.190000,11.190000,42114000
2003-03-18,10.925000,11.050000,10.750000,10.985000,10.985000,25790000
2003-03-19,11.025000,11.185000,10.700000,11.105000,11.105000,24803000
2003-03-20,11.015000,11.630000,10.900000,11.425000,11.425000,29435600
2003-03-21,11.790000,12.095000,11.465000,11.985000,11.985000,36211200
2003-03-24,11.415000,11.860000,11.265000,11.675000,11.675000,33779000
2003-03-25,11.680000,12.270000,11.645000,11.810000,11.810000,35374400
2003-03-26,12.245000,12.495000,11.775000,12.380000,12.380000,37575800
2003-03-27,12.350000,12.495000,12.125000,12.205000,12.205000,36248400
2003-03-28,12.140000,12.375000,12.115000,12.190000,12.190000,21920600
2003-03-31,11.910000,12.195000,11.825000,12.010000,12.010000,27397200
2003-04-01,11.650000,11.800000,11.260000,11.395000,11.395000,47505200
2003-04-02,11.520000,11.955000,11.335000,11.870000,11.870000,37083400
2003-04-03,12.025000,12.390000,11.660000,12.170000,12.170000,27701400
2003-04-04,12.025000,12.095000,11.555000,12.025000,12.025000,49753200
2003-04-07,12.510000,12.625000,11.970000,12.000000,12.000000,35569400
2003-04-08,12.090000,12.115000,11.820000,11.905000,11.905000,25371000
2003-04-09,11.905000,11.955000,11.320000,11.435000,11.435000,48223400
2003-04-10,11.860000,12.185000,11.565000,12.135000,12.135000,72957000
2003-04-11,12.175000,12.465000,11.775000,12.215000,12.215000,44018000
2003-04-14,11.895000,12.225000,11.830000,12.175000,12.175000,30561000
2003-04-15,12.060000,12.500000,12.040000,12.405000,12.405000,27799400
2003-04-16,12.505000,12.625000,12.235000,12.335000,12.335000,27588600
2003-04-17,12.355000,12.550000,12.275000,12.545000,12.545000,22127000
2003-04-21,12.500000,12.835000,12.425000,12.705000,12.705000,22762800
2003-04-22,12.560000,12.870000,12.475000,12.830000,12.830000,22454200
2003-04-23,12.880000,13.125000,12.710000,12.800000,12.800000,24810000
2003-04-24,12.595000,12.850000,12.535000,12.725000,12.725000,18209600
2003-04-25,12.900000,12.915000,12.420000,12.480000,12.480000,23921800
2003-04-28,12.600000,12.715000,12.275000,12.645000,12.645000,19463400
2003-04-29,12.610000,12.785000,12.380000,12.505000,12.505000,15976400
2003-04-30,12.460000,12.625000,12.315000,12.385000,12.385000,16177800
2003-05-01,12.395000,12.395000,12.020000,12.275000,12.275000,17440600
2003-05-02,12.375000,12.635000,12.290000,12.575000,12.575000,17471000
2003-05-05,12.670000,12.760000,12.445000,12.515000,12.515000,17909600
2003-05-06,12.540000,12.750000,12.440000,12.575000,12.575000,19928600
2003-05-07,12.505000,12.535000,12.305000,12.380000,12.380000,14273200
2003-05-08,12.325000,12.670000,12.235000,12.540000,12.540000,16335200
2003-05-09,12.565000,12.680000,12.365000,12.520000,12.520000,14930000
2003-05-12,12.490000,13.115000,12.450000,13.085000,13.085000,22603200
2003-05-13,12.980000,13.840000,12.935000,13.610000,13.610000,40806200
2003-05-14,13.605000,13.775000,13.490000,13.545000,13.545000,24530400
2003-05-15,13.540000,13.815000,13.390000,13.755000,13.755000,19305400
2003-05-16,13.710000,14.000000,13.655000,13.875000,13.875000,20265200
2003-05-19,13.735000,13.805000,12.875000,12.975000,12.975000,31976400
2003-05-20,13.170000,13.455000,13.050000,13.290000,13.290000,34828400
2003-05-21,13.290000,13.325000,12.995000,13.090000,13.090000,19526400
2003-05-22,13.150000,13.505000,13.015000,13.450000,13.450000,16879600
2003-05-23,13.500000,14.255000,13.450000,14.245000,14.245000,30364200
2003-05-27,13.940000,15.095000,13.760000,14.985000,14.985000,44754600
2003-05-28,15.005000,15.145000,14.790000,14.950000,14.950000,26365200
2003-05-29,14.975000,15.360000,14.875000,15.075000,15.075000,22298800
2003-05-30,15.150000,15.180000,14.755000,14.920000,14.920000,32082800
2003-06-02,15.155000,15.200000,14.275000,14.330000,14.330000,34546600
2003-06-03,14.465000,14.490000,14.115000,14.275000,14.275000,42024400
2003-06-04,14.225000,14.830000,14.195000,14.795000,14.795000,42710000
2003-06-05,14.750000,14.765000,14.490000,14.695000,14.695000,19126800
2003-06-06,15.005000,15.100000,13.750000,13.975000,13.975000,42757200
2003-06-09,14.275000,14.330000,13.675000,13.750000,13.750000,36217400
2003-06-10,13.800000,13.995000,13.525000,13.950000,13.950000,20410600
2003-06-11,14.160000,14.975000,14.100000,14.800000,14.800000,39347800
2003-06-12,14.865000,14.945000,14.580000,14.850000,14.850000,26566000
2003-06-13,14.815000,14.875000,14.280000,14.360000,14.360000,21168000
2003-06-16,14.925000,15.395000,14.800000,15.330000,15.330000,38891000
2003-06-17,15.475000,15.810000,15.335000,15.710000,15.710000,27192600
2003-06-18,15.495000,16.410000,15.470000,16.150000,16.150000,32913800
2003-06-19,16.055000,16.594999,15.750000,15.815000,15.815000,27878200
2003-06-20,16.150000,16.245001,15.815000,16.070000,16.070000,25535800
2003-06-23,15.950000,16.075001,15.560000,15.760000,15.760000,17155200
2003-06-24,15.720000,15.970000,15.285000,15.680000,15.680000,21847600
2003-06-25,15.600000,16.049999,15.585000,15.675000,15.675000,20055600
2003-06-26,15.850000,16.500000,15.705000,16.450001,16.450001,28344600
2003-06-27,16.549999,16.745001,16.090000,16.110001,16.110001,25943200
2003-06-30,16.330000,16.680000,15.875000,16.350000,16.350000,21051200
2003-07-01,16.430000,16.825001,16.100000,16.820000,16.820000,20227600
2003-07-02,16.860001,17.205000,16.799999,17.174999,17.174999,19565800
2003-07-03,16.799999,17.500000,16.799999,17.350000,17.350000,15900600
2003-07-07,17.750000,17.860001,17.500000,17.635000,17.635000,25475200
2003-07-08,17.620001,17.719999,17.055000,17.549999,17.549999,32377200
2003-07-09,17.535000,17.895000,17.004999,17.645000,17.645000,45663200
2003-07-10,16.235001,16.500000,16.075001,16.280001,16.280001,68416800
2003-07-11,16.420000,16.459999,15.800000,16.094999,16.094999,37147000
2003-07-14,16.450001,16.525000,15.755000,16.100000,16.100000,59770600
2003-07-15,16.160000,16.385000,16.059999,16.180000,16.180000,26509200
2003-07-16,16.375000,16.400000,15.775000,15.925000,15.925000,19096000
2003-07-17,15.825000,15.825000,15.165000,15.305000,15.305000,26308600
2003-07-18,15.495000,15.525000,14.780000,14.950000,14.950000,26502200
2003-07-21,15.350000,15.770000,15.150000,15.525000,15.525000,32138800
2003-07-22,15.640000,15.700000,15.110000,15.625000,15.625000,25113400
2003-07-23,15.930000,16.075001,15.610000,16.059999,16.059999,20317400
2003-07-24,16.325001,16.934999,16.205000,16.600000,16.600000,35844000
2003-07-25,16.275000,16.469999,15.930000,16.400000,16.400000,24687800
2003-07-28,16.459999,16.490000,16.075001,16.280001,16.280001,13811800
2003-07-29,16.285000,16.344999,15.750000,15.780000,15.780000,16949200
2003-07-30,15.855000,15.975000,15.305000,15.395000,15.395000,17340800
2003-07-31,15.595000,15.940000,15.425000,15.565000,15.565000,17567000
2003-08-01,15.815000,15.900000,15.505000,15.730000,15.730000,15927200
2003-08-04,15.545000,15.610000,15.040000,15.390000,15.390000,18394200
2003-08-05,15.330000,15.570000,14.855000,14.910000,14.910000,16673200
2003-08-06,14.820000,15.025000,14.325000,14.730000,14.730000,32332000
2003-08-07,14.650000,14.700000,14.380000,14.435000,14.435000,20955600
2003-08-08,14.560000,14.665000,14.335000,14.500000,14.500000,17129000
2003-08-11,14.450000,14.600000,14.050000,14.450000,14.450000,17036400
2003-08-12,14.575000,14.975000,14.440000,14.925000,14.925000,21168200
2003-08-13,14.965000,15.000000,14.660000,14.765000,14.765000,18916400
2003-08-14,14.875000,14.925000,14.650000,14.885000,14.885000,12646400
2003-08-15,14.945000,15.060000,14.790000,14.940000,14.940000,9426000
2003-08-18,14.985000,15.685000,14.970000,15.645000,15.645000,20156800
2003-08-19,15.775000,16.145000,15.675000,16.014999,16.014999,27413600
2003-08-20,15.745000,16.170000,15.740000,15.995000,15.995000,15894200
2003-08-21,16.150000,16.495001,15.990000,16.410000,16.410000,25279000
2003-08-22,16.510000,16.674999,15.875000,15.910000,15.910000,20877000
2003-08-25,15.945000,16.040001,15.635000,16.030001,16.030001,10210800
2003-08-26,15.920000,16.075001,15.670000,16.030001,16.030001,10715400
2003-08-27,15.945000,16.215000,15.915000,16.200001,16.200001,11914800
2003-08-28,16.200001,16.299999,15.915000,16.174999,16.174999,10648400
2003-08-29,16.200001,16.700001,16.170000,16.695000,16.695000,16074400
2003-09-02,16.670000,17.120001,16.559999,17.094999,17.094999,27526000
2003-09-03,17.000000,17.200001,16.715000,16.785000,16.785000,22407600
2003-09-04,16.805000,17.605000,16.764999,17.415001,17.415001,30600200
2003-09-05,17.174999,17.975000,17.150000,17.445000,17.445000,33720800
2003-09-08,17.325001,17.834999,17.290001,17.770000,17.770000,22017600
2003-09-09,17.629999,18.400000,17.385000,17.495001,17.495001,47070200
2003-09-10,17.245001,17.600000,17.065001,17.215000,17.215000,28382200
2003-09-11,17.375000,17.485001,17.030001,17.295000,17.295000,26116000
2003-09-12,17.195000,17.625000,16.950001,17.410000,17.410000,22852400
2003-09-15,17.450001,17.535000,17.290001,17.315001,17.315001,12989400
2003-09-16,17.375000,17.934999,17.350000,17.910000,17.910000,24541600
2003-09-17,17.855000,18.240000,17.680000,18.000000,18.000000,25265000
2003-09-18,17.900000,18.915001,17.860001,18.790001,18.790001,35570800
2003-09-19,18.575001,18.900000,18.400000,18.620001,18.620001,23608800
2003-09-22,18.344999,18.455000,18.010000,18.290001,18.290001,23126000
2003-09-23,18.350000,19.030001,18.325001,18.910000,18.910000,31720600
2003-09-24,18.920000,19.125000,18.305000,18.305000,18.305000,31594000
2003-09-25,18.059999,18.725000,17.860001,18.264999,18.264999,27535000
2003-09-26,18.290001,18.420000,17.455000,17.540001,17.540001,24548000
2003-09-29,17.709999,18.125000,17.480000,18.094999,18.094999,23433600
2003-09-30,18.014999,18.125000,17.655001,17.695000,17.695000,21203000
2003-10-01,18.049999,18.360001,17.500000,18.200001,18.200001,35383400
2003-10-02,18.254999,19.000000,18.165001,18.955000,18.955000,30040000
2003-10-03,19.480000,19.775000,19.245001,19.620001,19.620001,33854800
2003-10-06,19.674999,19.940001,19.450001,19.889999,19.889999,20135400
2003-10-07,19.690001,19.950001,19.190001,19.465000,19.465000,43982000
2003-10-08,19.530001,19.719999,19.205000,19.395000,19.395000,46509600
2003-10-09,20.700001,21.860001,20.600000,21.375000,21.375000,110624800
2003-10-10,21.299999,21.655001,21.145000,21.580000,21.580000,36079200
2003-10-13,21.450001,21.500000,21.045000,21.450001,21.450001,25207800
2003-10-14,21.150000,21.424999,21.125000,21.150000,21.150000,21432800
2003-10-15,21.405001,21.405001,20.665001,20.715000,20.715000,23228600
2003-10-16,20.815001,21.250000,20.775000,21.105000,21.105000,19299800
2003-10-17,21.264999,21.450001,20.805000,21.120001,21.120001,26315000
2003-10-20,21.250000,21.370001,20.905001,21.184999,21.184999,17092600
2003-10-21,21.049999,21.645000,21.000000,21.410000,21.410000,22456400
2003-10-22,21.075001,21.295000,20.780001,20.885000,20.885000,23981000
2003-10-23,20.504999,20.625000,19.930000,20.200001,20.200001,34960400
2003-10-24,19.980000,20.389999,19.680000,20.264999,20.264999,28786600
2003-10-27,20.400000,20.730000,20.305000,20.584999,20.584999,17490000
2003-10-28,20.745001,21.535000,20.700001,21.510000,21.510000,25868600
2003-10-29,21.469999,21.990000,21.360001,21.540001,21.540001,27784800
2003-10-30,21.900000,22.275000,21.629999,21.860001,21.860001,33259800
2003-10-31,21.730000,22.000000,21.594999,21.855000,21.855000,19394000
2003-11-03,21.870001,22.385000,21.799999,21.965000,21.965000,21367400
2003-11-04,21.950001,22.014999,21.650000,21.715000,21.715000,17291800
2003-11-05,21.500000,22.129999,21.450001,22.020000,22.020000,15054200
2003-11-06,21.500000,21.860001,21.275000,21.485001,21.485001,23257200
2003-11-07,21.594999,21.674999,21.115000,21.174999,21.174999,18215600
2003-11-10,21.150000,21.250000,20.600000,20.620001,20.620001,17051200
2003-11-11,20.625000,20.815001,20.110001,20.309999,20.309999,19698600
2003-11-12,20.285000,21.290001,20.264999,21.264999,21.264999,21975800
2003-11-13,21.180000,21.795000,21.030001,21.650000,21.650000,19295200
2003-11-14,21.440001,21.684999,20.760000,20.815001,20.815001,18739600
2003-11-17,20.459999,20.540001,19.340000,20.180000,20.180000,42204400
2003-11-18,20.375000,20.495001,18.975000,19.004999,19.004999,35245800
2003-11-19,19.240000,19.805000,19.100000,19.635000,19.635000,37942000
2003-11-20,19.455000,19.980000,19.315001,19.344999,19.344999,21760400
2003-11-21,19.645000,19.860001,19.350000,19.740000,19.740000,20227200
2003-11-24,20.100000,20.934999,20.100000,20.889999,20.889999,24679000
2003-11-25,20.930000,21.350000,20.885000,21.025000,21.025000,22863800
2003-11-26,21.385000,21.725000,20.969999,21.540001,21.540001,25370600
2003-11-28,21.424999,21.625000,21.344999,21.495001,21.495001,6470200
2003-12-01,21.709999,22.145000,21.660000,22.105000,22.105000,20852000
2003-12-02,21.930000,22.090000,21.735001,21.754999,21.754999,17536400
2003-12-03,21.834999,21.990000,21.174999,21.250000,21.250000,18848400
2003-12-04,21.475000,21.805000,21.049999,21.565001,21.565001,20857800
2003-12-05,21.395000,21.844999,21.325001,21.424999,21.424999,16190000
2003-12-08,21.389999,21.535000,20.805000,21.389999,21.389999,19364600
2003-12-09,21.520000,21.549999,20.715000,20.785000,20.785000,17286000
2003-12-10,20.780001,21.045000,20.264999,20.580000,20.580000,20578400
2003-12-11,20.535000,21.520000,20.535000,21.389999,21.389999,18270000
2003-12-12,21.500000,21.500000,21.004999,21.490000,21.490000,15672800
2003-12-15,21.920000,22.000000,21.049999,21.125000,21.125000,19726000
2003-12-16,20.969999,21.094999,20.105000,20.350000,20.350000,29586600
2003-12-17,20.290001,20.415001,19.980000,20.365000,20.365000,21553600
2003-12-18,20.530001,21.025000,20.379999,20.945000,20.945000,16245800
2003-12-19,20.965000,21.150000,20.575001,21.055000,21.055000,19387800
2003-12-22,20.915001,21.305000,20.885000,21.299999,21.299999,14952400
2003-12-23,21.174999,21.870001,21.125000,21.840000,21.840000,16710800
2003-12-24,21.730000,22.670000,21.719999,22.385000,22.385000,18166400
2003-12-26,22.400000,22.625000,22.125000,22.145000,22.145000,8493400
2003-12-29,22.225000,22.549999,21.905001,22.485001,22.485001,13772400
2003-12-30,22.465000,22.580000,22.250000,22.465000,22.465000,10980200
2003-12-31,22.525000,22.740000,22.309999,22.514999,22.514999,18878600
2004-01-02,22.750000,22.915001,22.559999,22.700001,22.700001,16480000
2004-01-05,22.879999,23.555000,22.674999,23.450001,23.450001,23107800
2004-01-06,23.219999,23.725000,23.174999,23.620001,23.620001,20527800
2004-01-07,23.450001,23.879999,23.424999,23.834999,23.834999,19229000
2004-01-08,24.000000,24.485001,23.934999,24.290001,24.290001,25469200
2004-01-09,24.020000,24.379999,24.000000,24.059999,24.059999,19043400
2004-01-12,24.125000,24.930000,24.100000,24.870001,24.870001,29919400
2004-01-13,24.865000,25.205000,24.105000,24.400000,24.400000,28687400
2004-01-14,24.690001,24.809999,23.844999,24.195000,24.195000,34347200
2004-01-15,23.280001,24.400000,22.930000,24.045000,24.045000,54017800
2004-01-16,24.230000,24.250000,23.549999,24.055000,24.055000,24108600
2004-01-20,23.950001,24.000000,23.379999,23.830000,23.830000,21289000
2004-01-21,23.620001,23.985001,23.455000,23.690001,23.690001,15065800
2004-01-22,23.885000,24.105000,23.455000,23.590000,23.590000,14775000
2004-01-23,23.620001,23.674999,23.375000,23.545000,23.545000,11179400
2004-01-26,23.410000,24.115000,23.295000,24.080000,24.080000,15649000
2004-01-27,24.035000,24.225000,23.500000,23.520000,23.520000,14656800
2004-01-28,23.520000,23.650000,22.795000,23.094999,23.094999,16625200
2004-01-29,23.270000,23.285000,22.125000,23.045000,23.045000,31658200
2004-01-30,23.379999,23.570000,23.070000,23.490000,23.490000,16523400
2004-02-02,23.549999,23.725000,22.985001,23.350000,23.350000,20970400
2004-02-03,23.334999,23.340000,22.540001,22.745001,22.745001,20293400
2004-02-04,22.410000,23.020000,22.400000,22.475000,22.475000,17276400
2004-02-05,22.639999,23.350000,22.565001,23.049999,23.049999,18855400
2004-02-06,23.110001,23.285000,22.940001,23.245001,23.245001,14507600
2004-02-09,23.139999,23.625000,23.115000,23.459999,23.459999,11495600
2004-02-10,23.379999,23.700001,23.280001,23.445000,23.445000,7743800
2004-02-11,23.514999,23.969999,23.260000,23.934999,23.934999,15619200
2004-02-12,23.785000,24.035000,23.615000,23.760000,23.760000,9577000
2004-02-13,23.805000,23.934999,23.174999,23.200001,23.200001,14322400
2004-02-17,23.389999,23.590000,23.025000,23.285000,23.285000,11648800
2004-02-18,23.299999,23.370001,23.000000,23.045000,23.045000,10064000
2004-02-19,23.209999,23.365000,23.000000,23.000000,23.000000,12007800
2004-02-20,22.969999,23.500000,22.775000,23.254999,23.254999,16215000
2004-02-23,23.219999,23.254999,22.240000,22.455000,22.455000,18639400
2004-02-24,22.430000,22.430000,21.760000,21.879999,21.879999,22020200
2004-02-25,22.195000,22.250000,21.415001,21.670000,21.670000,33120000
2004-02-26,21.590000,21.910000,21.530001,21.775000,21.775000,27284200
2004-02-27,21.725000,22.200001,21.705000,22.170000,22.170000,30877600
2004-03-01,22.275000,22.440001,21.955000,22.040001,22.040001,26580200
2004-03-02,22.059999,22.299999,21.490000,21.500000,21.500000,21491200
2004-03-03,21.415001,21.785000,21.094999,21.680000,21.680000,20006400
2004-03-04,21.730000,22.105000,21.674999,22.065001,22.065001,18474400
2004-03-05,21.795000,22.389999,21.735001,22.200001,22.200001,20294600
2004-03-08,22.165001,22.715000,21.850000,21.920000,21.920000,20297600
2004-03-09,21.934999,22.139999,21.455000,21.674999,21.674999,20994200
2004-03-10,21.665001,21.875000,20.754999,20.850000,20.850000,26451600
2004-03-11,20.645000,21.280001,20.570000,20.825001,20.825001,28028800
2004-03-12,20.940001,21.629999,20.860001,21.510000,21.510000,17305800
2004-03-15,21.575001,21.684999,20.809999,20.875000,20.875000,14253200
2004-03-16,21.045000,21.485001,21.000000,21.285000,21.285000,20002800
2004-03-17,22.080000,22.525000,22.025000,22.424999,22.424999,32029200
2004-03-18,22.395000,22.645000,22.180000,22.525000,22.525000,20207200
2004-03-19,22.430000,23.344999,22.420000,22.875000,22.875000,28441000
2004-03-22,22.500000,22.575001,21.879999,22.235001,22.235001,24057600
2004-03-23,22.375000,22.420000,21.920000,22.040001,22.040001,18597400
2004-03-24,22.135000,22.285000,21.745001,22.250000,22.250000,17418400
2004-03-25,22.490000,23.495001,22.480000,23.469999,23.469999,23709000
2004-03-26,23.375000,23.764999,23.365000,23.565001,23.565001,16950800
2004-03-29,23.600000,23.950001,23.555000,23.844999,23.844999,17705600
2004-03-30,23.799999,24.430000,23.775000,24.395000,24.395000,17370400
2004-03-31,24.370001,24.650000,24.165001,24.235001,24.235001,21079800
2004-04-01,24.410000,24.855000,24.209999,24.725000,24.725000,22423000
2004-04-02,25.260000,25.315001,24.629999,25.075001,25.075001,22649600
2004-04-05,25.030001,25.495001,24.650000,24.995001,24.995001,22794400
2004-04-06,24.555000,24.650000,24.110001,24.385000,24.385000,23672800
2004-04-07,24.225000,24.625000,23.945000,24.174999,24.174999,33223600
2004-04-08,27.860001,28.120001,27.250000,28.105000,28.105000,90565800
2004-04-12,27.889999,27.985001,27.434999,27.570000,27.570000,34690800
2004-04-13,27.495001,27.540001,26.924999,27.070000,27.070000,26006600
2004-04-14,26.834999,27.475000,26.715000,27.344999,27.344999,20407400
2004-04-15,27.405001,27.434999,26.875000,26.950001,26.950001,17628400
2004-04-16,26.965000,27.389999,26.674999,27.070000,27.070000,19200600
2004-04-19,26.934999,27.920000,26.875000,27.844999,27.844999,19227800
2004-04-20,27.934999,27.975000,26.750000,26.775000,26.775000,20080800
2004-04-21,26.950001,27.379999,26.545000,27.290001,27.290001,20465200
2004-04-22,27.389999,28.985001,27.254999,28.795000,28.795000,32878000
2004-04-23,28.674999,28.750000,27.955000,28.375000,28.375000,19840200
2004-04-26,28.225000,29.174999,27.975000,28.500000,28.500000,21909400
2004-04-27,28.490000,29.125000,28.285000,28.770000,28.770000,20146600
2004-04-28,28.885000,29.160000,27.875000,27.915001,27.915001,20569400
2004-04-29,27.889999,28.200001,26.775000,27.355000,27.355000,29266400
2004-04-30,27.205000,27.295000,25.010000,25.264999,25.264999,53096600
2004-05-03,25.264999,26.200001,25.254999,26.150000,26.150000,29483200
2004-05-04,26.170000,26.930000,26.125000,26.424999,26.424999,24891800
2004-05-05,26.485001,26.959999,26.455000,26.580000,26.580000,15579000
2004-05-06,26.600000,26.600000,25.815001,26.180000,26.180000,20360600
2004-05-07,26.209999,26.870001,26.139999,26.400000,26.400000,22879000
2004-05-10,26.195000,26.200001,25.334999,25.665001,25.665001,31360600
2004-05-11,26.174999,27.000000,26.090000,26.764999,26.764999,34553400
2004-05-12,26.809999,27.180000,25.760000,27.080000,27.080000,26108100
2004-05-13,27.180000,28.100000,26.780001,27.100000,27.100000,19947800
2004-05-14,27.540001,27.670000,26.750000,26.969999,26.969999,19204900
2004-05-17,26.350000,27.660000,26.209999,27.020000,27.020000,13986900
2004-05-18,27.490000,27.980000,27.309999,27.770000,27.770000,19084700
2004-05-19,28.610001,28.900000,27.820000,27.950001,27.950001,25635100
2004-05-20,28.120001,28.299999,27.510000,28.030001,28.030001,16537200
2004-05-21,28.299999,28.850000,28.150000,28.549999,28.549999,15443000
2004-05-24,28.840000,29.760000,28.840000,29.430000,29.430000,23701900
2004-05-25,28.940001,30.500000,28.879999,30.280001,30.280001,25008100
2004-05-26,29.780001,30.400000,29.770000,30.110001,30.110001,20933100
2004-05-27,30.410000,30.799999,30.000000,30.559999,30.559999,18645100
2004-05-28,30.410000,31.160000,30.299999,30.660000,30.660000,16671800
2004-06-01,30.490000,32.820000,30.430000,32.480000,32.480000,28801700
2004-06-02,32.450001,32.840000,31.490000,31.549999,31.549999,30055600
2004-06-03,31.660000,31.809999,31.059999,31.190001,31.190001,18500900
2004-06-04,31.879999,32.200001,31.450001,31.870001,31.870001,16267800
2004-06-07,32.360001,32.520000,32.029999,32.509998,32.509998,17988200
2004-06-08,32.320000,33.000000,32.279999,32.990002,32.990002,18337200
2004-06-09,32.950001,33.009998,32.080002,32.320000,32.320000,16989900
2004-06-10,32.730000,32.740002,31.860001,32.400002,32.400002,17537700
2004-06-14,32.180000,32.240002,31.440001,31.650000,31.650000,11766900
2004-06-15,31.990000,32.580002,31.969999,32.099998,32.099998,14796000
2004-06-16,32.410000,32.770000,32.070000,32.470001,32.470001,11281800
2004-06-17,32.389999,32.529999,31.959999,32.380001,32.380001,11658700
2004-06-18,32.110001,32.869999,31.950001,32.070000,32.070000,15809400
2004-06-21,32.200001,32.380001,31.559999,31.670000,31.670000,12367400
2004-06-22,31.959999,32.549999,31.770000,32.540001,32.540001,15136600
2004-06-23,32.540001,34.189999,32.520000,33.970001,33.970001,27370700
2004-06-24,33.639999,34.380001,33.639999,34.110001,34.110001,15620000
2004-06-25,34.369999,35.360001,33.500000,34.910000,34.910000,20260800
2004-06-28,35.080002,36.270000,34.980000,35.480000,35.480000,24739200
2004-06-29,35.380001,35.770000,35.080002,35.349998,35.349998,15009200
2004-06-30,35.990002,36.509998,35.700001,36.400002,36.400002,21374100
2004-07-01,35.139999,35.340000,34.110001,34.299999,34.299999,28525400
2004-07-02,34.459999,34.540001,33.570000,33.939999,33.939999,16242300
2004-07-06,34.000000,34.000000,32.299999,33.220001,33.220001,27496900
2004-07-07,33.070000,33.139999,32.299999,32.599998,32.599998,35597600
2004-07-08,29.420000,31.240000,28.990000,30.080000,30.080000,87532700
2004-07-09,30.879999,30.980000,29.629999,30.110001,30.110001,26462600
2004-07-12,29.660000,30.360001,29.530001,30.260000,30.260000,19661900
2004-07-13,30.590000,30.799999,30.010000,30.340000,30.340000,19083300
2004-07-14,29.740000,31.150000,29.299999,30.660000,30.660000,18758700
2004-07-15,31.000000,31.010000,30.090000,30.250000,30.250000,13566000
2004-07-16,30.719999,30.750000,29.150000,29.190001,29.190001,18654300
2004-07-19,28.900000,29.000000,27.540001,28.110001,28.110001,32020300
2004-07-20,28.200001,29.629999,28.160000,29.389999,29.389999,19513500
2004-07-21,30.110001,30.150000,28.100000,28.129999,28.129999,19493300
2004-07-22,27.820000,29.320000,27.510000,29.260000,29.260000,26079400
2004-07-23,28.200001,28.969999,28.030001,28.190001,28.190001,15762300
2004-07-26,28.450001,28.750000,27.580000,28.209999,28.209999,21484500
2004-07-27,28.600000,30.219999,28.450001,30.000000,30.000000,25597200
2004-07-28,29.790001,30.379999,28.860001,29.700001,29.700001,24592700
2004-07-29,30.559999,30.799999,30.000000,30.490000,30.490000,18747300
2004-07-30,30.250000,31.120001,30.190001,30.799999,30.799999,16265700
2004-08-02,30.570000,30.610001,30.129999,30.420000,30.420000,12250800
2004-08-03,30.410000,30.590000,28.980000,29.150000,29.150000,17729200
2004-08-04,27.980000,28.230000,27.580000,27.910000,27.910000,30154500
2004-08-05,28.459999,28.459999,26.700001,26.799999,26.799999,27642000
2004-08-06,26.469999,26.700001,25.770000,26.020000,26.020000,30177200
2004-08-09,26.290001,26.389999,25.520000,25.700001,25.700001,18997700
2004-08-10,26.160000,27.240000,26.000000,27.150000,27.150000,24449700
2004-08-11,26.400000,27.809999,26.240000,27.420000,27.420000,24805300
2004-08-12,27.430000,27.930000,27.190001,27.549999,27.549999,18779300
2004-08-13,27.830000,27.879999,26.900000,27.490000,27.490000,16278400
2004-08-16,27.389999,28.770000,27.299999,28.250000,28.250000,15923600
2004-08-17,28.629999,29.160000,28.170000,28.340000,28.340000,19609800
2004-08-18,27.459999,28.540001,27.420000,28.480000,28.480000,22358300
2004-08-19,28.340000,28.969999,27.900000,28.110001,28.110001,27657500
2004-08-20,27.879999,28.830000,27.830000,28.610001,28.610001,17228700
2004-08-23,29.100000,29.190001,28.559999,28.629999,28.629999,13024400
2004-08-24,28.990000,29.080000,28.049999,28.410000,28.410000,16537400
2004-08-25,28.360001,29.500000,28.209999,29.370001,29.370001,15518100
2004-08-26,29.000000,29.490000,28.959999,29.170000,29.170000,9756000
2004-08-27,29.430000,29.570000,29.190001,29.299999,29.299999,8327500
2004-08-30,29.070000,29.070000,28.350000,28.459999,28.459999,12762700
2004-08-31,28.480000,28.700001,28.080000,28.510000,28.510000,11381700
2004-09-01,28.389999,29.040001,28.129999,29.010000,29.010000,16668100
2004-09-02,28.700001,30.160000,28.660000,29.840000,29.840000,17247700
2004-09-03,29.750000,30.309999,29.270000,29.459999,29.459999,12782700
2004-09-07,29.870001,30.100000,29.270000,29.639999,29.639999,16331200
2004-09-08,29.610001,30.469999,29.570000,30.379999,30.379999,18660200
2004-09-09,30.200001,30.700001,29.830000,30.490000,30.490000,16353800
2004-09-10,30.240000,31.120001,30.209999,31.080000,31.080000,11312500
2004-09-13,31.010000,31.990000,31.010000,31.870001,31.870001,17476400
2004-09-14,31.620001,33.549999,31.440001,33.200001,33.200001,28245600
2004-09-15,32.700001,33.400002,32.410000,32.900002,32.900002,16915900
2004-09-16,32.889999,33.939999,32.520000,32.790001,32.790001,23336100
2004-09-17,33.000000,33.500000,32.660000,33.459999,33.459999,15049000
2004-09-20,32.849998,34.040001,32.849998,33.259998,33.259998,18702200
2004-09-21,33.349998,33.480000,32.799999,33.259998,33.259998,17063500
2004-09-22,32.810001,33.750000,32.380001,32.470001,32.470001,22239800
2004-09-23,32.709999,33.330002,32.330002,33.040001,33.040001,15695100
2004-09-24,33.189999,33.250000,32.560001,32.580002,32.580002,11285600
2004-09-27,32.540001,32.720001,31.650000,31.820000,31.820000,15218800
2004-09-28,32.270000,33.000000,31.670000,32.799999,32.799999,18218200
2004-09-29,32.779999,34.150002,32.770000,34.000000,34.000000,30183700
2004-09-30,33.590000,34.490002,33.560001,33.910000,33.910000,25706900
2004-10-01,34.349998,35.139999,34.119999,35.029999,35.029999,22100300
2004-10-04,35.049999,35.450001,34.730000,34.910000,34.910000,21264100
2004-10-05,34.520000,35.000000,34.430000,34.959999,34.959999,14934400
2004-10-06,34.720001,35.150002,34.509998,34.959999,34.959999,17118000
2004-10-07,34.880001,35.490002,34.720001,34.779999,34.779999,16233700
2004-10-08,34.480000,35.000000,34.099998,34.169998,34.169998,16152700
2004-10-11,34.400002,34.549999,33.650002,34.020000,34.020000,12664400
2004-10-12,33.709999,34.480000,33.599998,34.230000,34.230000,31284000
2004-10-13,35.950001,36.279999,34.840000,34.959999,34.959999,49492300
2004-10-14,34.980000,35.150002,34.220001,34.959999,34.959999,22861600
2004-10-15,34.889999,35.029999,34.410000,34.520000,34.520000,19657500
2004-10-18,34.320000,35.400002,34.110001,35.299999,35.299999,19801400
2004-10-19,35.439999,35.689999,34.529999,34.639999,34.639999,22291600
2004-10-20,34.380001,34.570000,34.000000,34.490002,34.490002,15943900
2004-10-21,35.400002,35.930000,34.900002,35.700001,35.700001,27937000
2004-10-22,36.570000,36.750000,34.930000,34.959999,34.959999,35643200
2004-10-25,34.830002,35.240002,34.500000,35.200001,35.200001,17718300
2004-10-26,35.119999,35.389999,34.750000,35.090000,35.090000,15698700
2004-10-27,34.900002,36.520000,34.849998,36.180000,36.180000,20968100
2004-10-28,35.820000,36.500000,35.820000,36.450001,36.450001,13245200
2004-10-29,36.080002,36.720001,35.860001,36.189999,36.189999,13432500
2004-11-01,35.910000,37.000000,35.860001,36.919998,36.919998,16436900
2004-11-02,37.029999,38.150002,36.889999,37.740002,37.740002,22925400
2004-11-03,39.200001,39.250000,37.540001,37.970001,37.970001,25377500
2004-11-04,37.570000,37.950001,36.750000,37.660000,37.660000,19812300
2004-11-05,37.680000,37.849998,35.759998,36.349998,36.349998,25428100
2004-11-08,36.790001,37.320000,36.709999,37.139999,37.139999,15368500
2004-11-09,37.240002,37.630001,36.860001,37.029999,37.029999,14937800
2004-11-10,36.849998,37.189999,36.369999,36.660000,36.660000,14160400
2004-11-11,36.900002,37.820000,36.459999,37.790001,37.790001,16640100
2004-11-12,37.869999,38.299999,37.529999,37.799999,37.799999,16545200
2004-11-15,37.770000,38.000000,37.310001,37.630001,37.630001,13108100
2004-11-16,37.290001,37.410000,36.560001,36.740002,36.740002,15160100
2004-11-17,36.950001,37.369999,36.480000,36.950001,36.950001,15189100
2004-11-18,37.430000,37.779999,37.099998,37.189999,37.189999,15401000
2004-11-19,37.240002,37.410000,35.900002,36.150002,36.150002,15936600
2004-11-22,35.990002,36.500000,35.349998,36.450001,36.450001,17256100
2004-11-23,36.700001,37.049999,36.099998,36.400002,36.400002,14691000
2004-11-24,37.150002,37.639999,36.660000,37.610001,37.610001,16495200
2004-11-26,37.830002,38.150002,37.570000,37.810001,37.810001,6230900
2004-11-29,38.090000,38.240002,37.500000,38.119999,38.119999,13895100
2004-11-30,37.919998,38.189999,37.520000,37.619999,37.619999,10965100
2004-12-01,37.900002,38.029999,37.349998,38.000000,38.000000,13204800
2004-12-02,37.959999,39.400002,37.889999,39.139999,39.139999,22437500
2004-12-03,39.139999,39.790001,38.709999,39.020000,39.020000,15890900
2004-12-06,38.709999,39.000000,38.509998,38.840000,38.840000,12007500
2004-12-07,38.750000,38.930000,37.000000,37.080002,37.080002,17718900
2004-12-08,37.349998,37.439999,36.779999,37.049999,37.049999,14006800
2004-12-09,36.830002,38.639999,36.820000,38.310001,38.310001,18900700
2004-12-10,38.020000,38.580002,37.930000,38.020000,38.020000,10019700
2004-12-13,38.259998,38.320000,37.549999,38.090000,38.090000,10266600
2004-12-14,37.980000,38.470001,37.820000,38.259998,38.259998,10088500
2004-12-15,38.130001,38.590000,37.950001,38.290001,38.290001,9710500
2004-12-16,38.330002,38.360001,36.900002,37.080002,37.080002,18292300
2004-12-17,36.770000,37.540001,36.610001,36.770000,36.770000,13640900
2004-12-20,36.889999,37.529999,36.209999,36.660000,36.660000,18330400
2004-12-21,36.980000,37.160000,36.240002,36.660000,36.660000,12393500
2004-12-22,36.470001,37.349998,36.410000,37.290001,37.290001,11297700
2004-12-23,37.430000,37.500000,37.209999,37.250000,37.250000,6045500
2004-12-27,37.450001,38.000000,37.400002,37.740002,37.740002,11095800
2004-12-28,37.849998,37.990002,37.650002,37.900002,37.900002,11291000
2004-12-29,37.830002,38.400002,37.750000,37.849998,37.849998,10160200
2004-12-30,38.029999,38.209999,37.820000,37.869999,37.869999,6955700
2004-12-31,38.040001,38.200001,37.500000,37.680000,37.680000,7556600
2005-01-03,38.360001,38.900002,37.650002,38.180000,38.180000,25482800
2005-01-04,38.450001,38.540001,36.459999,36.580002,36.580002,26625300
2005-01-05,36.689999,36.980000,36.060001,36.130001,36.130001,18469100
2005-01-06,36.320000,36.500000,35.209999,35.430000,35.430000,20835300
2005-01-07,35.990002,36.459999,35.410000,35.959999,35.959999,18596300
2005-01-10,36.000000,36.759998,35.509998,36.320000,36.320000,17482800
2005-01-11,36.310001,36.580002,35.389999,35.660000,35.660000,19711900
2005-01-12,35.880001,36.180000,34.799999,36.139999,36.139999,23274700
2005-01-13,36.119999,36.320000,35.259998,35.330002,35.330002,18526500
2005-01-14,35.860001,36.700001,35.830002,36.700001,36.700001,27697700
2005-01-18,37.099998,37.459999,36.599998,37.180000,37.180000,42709600
2005-01-19,38.080002,38.200001,36.419998,36.450001,36.450001,44303200
2005-01-20,35.389999,36.419998,35.049999,35.779999,35.779999,30239100
2005-01-21,36.070000,36.110001,35.290001,35.299999,35.299999,26608000
2005-01-24,35.480000,35.520000,33.750000,33.930000,33.930000,31477400
2005-01-25,34.549999,34.759998,33.939999,34.040001,34.040001,26521400
2005-01-26,34.709999,35.740002,34.389999,35.470001,35.470001,25767500
2005-01-27,35.380001,35.490002,34.349998,34.730000,34.730000,21450800
2005-01-28,34.900002,35.240002,34.119999,34.619999,34.619999,17853700
2005-01-31,35.040001,35.439999,34.529999,35.209999,35.209999,20712200
2005-02-01,35.130001,35.279999,34.459999,34.750000,34.750000,18633600
2005-02-02,36.020000,36.340000,35.290001,35.540001,35.540001,33495200
2005-02-03,35.270000,35.669998,35.000000,35.090000,35.090000,16742400
2005-02-04,34.709999,35.299999,34.709999,35.020000,35.020000,16850200
2005-02-07,35.070000,35.189999,34.360001,34.470001,34.470001,14588900
2005-02-08,34.639999,34.910000,34.320000,34.360001,34.360001,17321500
2005-02-09,34.599998,34.660000,33.450001,33.590000,33.590000,18285100
2005-02-10,33.720001,33.720001,32.470001,33.439999,33.439999,32637400
2005-02-11,33.450001,34.700001,33.310001,34.150002,34.150002,20005800
2005-02-14,34.009998,34.410000,33.779999,34.330002,34.330002,20065300
2005-02-15,34.340000,34.919998,33.810001,33.980000,33.980000,20391900
2005-02-16,33.810001,34.820000,33.750000,34.419998,34.419998,22176200
2005-02-17,34.419998,34.790001,33.759998,33.820000,33.820000,16203500
2005-02-18,33.840000,33.980000,33.380001,33.599998,33.599998,12436100
2005-02-22,33.250000,33.820000,32.660000,32.790001,32.790001,18142600
2005-02-23,32.820000,32.919998,31.400000,32.119999,32.119999,34757100
2005-02-24,30.430000,31.490000,30.299999,31.480000,31.480000,55457300
2005-02-25,31.530001,31.959999,31.430000,31.730000,31.730000,20114900
2005-02-28,31.740000,33.770000,31.620001,32.270000,32.270000,25266400
2005-03-01,32.369999,32.669998,32.049999,32.299999,32.299999,20222500
2005-03-02,32.070000,32.599998,31.750000,32.230000,32.230000,15357200
2005-03-03,32.250000,32.480000,31.799999,32.310001,32.310001,17896100
2005-03-04,32.360001,32.570000,31.760000,32.360001,32.360001,17499800
2005-03-07,32.400002,33.310001,32.360001,33.090000,33.090000,17679200
2005-03-08,33.549999,33.730000,33.139999,33.160000,33.160000,17839300
2005-03-09,33.009998,33.150002,32.009998,32.320000,32.320000,21824400
2005-03-10,32.430000,32.560001,31.600000,31.910000,31.910000,19381200
2005-03-11,31.860001,32.209999,31.650000,31.650000,31.650000,13364800
2005-03-14,31.740000,31.830000,30.650000,31.320000,31.320000,19762000
2005-03-15,31.610001,32.279999,31.530001,31.940001,31.940001,20880800
2005-03-16,31.870001,32.349998,31.400000,31.580000,31.580000,17952000
2005-03-17,31.799999,31.980000,31.540001,31.610001,31.610001,13760200
2005-03-18,31.530001,31.730000,30.910000,31.110001,31.110001,20796400
2005-03-21,31.290001,31.770000,30.980000,31.620001,31.620001,18449400
2005-03-22,31.700001,31.980000,30.860001,30.990000,30.990000,19570600
2005-03-23,30.910000,31.330000,30.850000,30.870001,30.870001,13917100
2005-03-24,31.940001,32.090000,31.410000,31.410000,31.410000,23162000
2005-03-28,32.209999,32.500000,32.099998,32.250000,32.250000,20624400
2005-03-29,32.180000,32.840000,31.790001,32.160000,32.160000,23544700
2005-03-30,32.310001,33.599998,32.270000,33.480000,33.480000,28267900
2005-03-31,33.549999,34.200001,33.200001,33.900002,33.900002,25390000
2005-04-01,34.180000,34.770000,34.150002,34.279999,34.279999,27955400
2005-04-04,34.340000,35.270000,33.750000,35.070000,35.070000,27853300
2005-04-05,35.150002,35.400002,34.840000,35.150002,35.150002,20275900
2005-04-06,35.139999,35.419998,34.119999,34.490002,34.490002,23574000
2005-04-07,34.450001,35.250000,34.450001,35.070000,35.070000,20575000
2005-04-08,35.040001,35.139999,34.650002,34.759998,34.759998,11106300
2005-04-11,34.970001,35.090000,34.540001,34.599998,34.599998,11758500
2005-04-12,34.349998,34.500000,33.740002,34.279999,34.279999,22681900
2005-04-13,34.160000,34.459999,33.400002,33.599998,33.599998,16886100
2005-04-14,33.630001,34.200001,33.400002,33.459999,33.459999,19855300
2005-04-15,32.959999,33.410000,32.290001,32.459999,32.459999,27008500
2005-04-18,32.430000,33.090000,32.400002,32.549999,32.549999,19201200
2005-04-19,32.959999,33.330002,32.419998,33.220001,33.220001,34158500
2005-04-20,34.959999,35.250000,34.360001,34.650002,34.650002,50104400
2005-04-21,35.119999,35.910000,34.709999,35.869999,35.869999,27731600
2005-04-22,35.209999,35.880001,34.500000,34.869999,34.869999,31869800
2005-04-25,34.580002,35.590000,34.580002,35.490002,35.490002,23883600
2005-04-26,35.119999,35.419998,34.799999,35.000000,35.000000,17921200
2005-04-27,34.700001,35.139999,34.590000,34.950001,34.950001,14861300
2005-04-28,34.700001,34.930000,34.020000,34.330002,34.330002,16159300
2005-04-29,34.599998,34.750000,33.919998,34.500000,34.500000,15666100
2005-05-02,34.439999,34.849998,34.029999,34.380001,34.380001,13231500
2005-05-03,34.049999,34.599998,33.900002,34.279999,34.279999,22042800
2005-05-04,34.430000,35.500000,34.380001,35.180000,35.180000,23410900
2005-05-05,35.099998,35.290001,34.430000,34.709999,34.709999,16926300
2005-05-06,35.000000,35.080002,34.450001,34.520000,34.520000,14202200
2005-05-09,34.480000,34.650002,34.250000,34.590000,34.590000,9991700
2005-05-10,34.299999,34.369999,33.860001,34.060001,34.060001,13227000
2005-05-11,34.090000,34.880001,33.689999,34.880001,34.880001,19537100
2005-05-12,34.950001,35.369999,34.540001,34.709999,34.709999,18906700
2005-05-13,34.709999,35.349998,34.349998,34.820000,34.820000,15855900
2005-05-16,34.779999,35.500000,34.740002,35.450001,35.450001,15473900
2005-05-17,35.200001,35.799999,35.139999,35.680000,35.680000,13178400
2005-05-18,35.790001,36.580002,35.689999,35.950001,35.950001,23769000
2005-05-19,36.130001,36.990002,36.110001,36.750000,36.750000,21267100
2005-05-20,36.599998,36.639999,36.130001,36.330002,36.330002,13771900
2005-05-23,36.099998,37.099998,36.040001,36.799999,36.799999,21616200
2005-05-24,36.869999,37.099998,36.450001,36.630001,36.630001,17421300
2005-05-25,36.250000,36.419998,36.060001,36.270000,36.270000,14995100
2005-05-26,36.450001,37.189999,36.349998,37.139999,37.139999,15547700
2005-05-27,36.980000,37.470001,36.950001,37.270000,37.270000,10256600
2005-05-31,37.029999,37.349998,36.849998,37.200001,37.200001,12498300
2005-06-01,37.310001,38.900002,37.169998,38.419998,38.419998,28153800
2005-06-02,38.200001,38.709999,38.130001,38.500000,38.500000,13150700
2005-06-03,38.240002,38.790001,37.599998,37.919998,37.919998,12813300
2005-06-06,37.790001,38.740002,37.750000,38.520000,38.520000,12416000
2005-06-07,38.720001,38.950001,37.320000,37.439999,37.439999,22848300
2005-06-08,37.419998,37.450001,36.320000,36.630001,36.630001,20121100
2005-06-09,36.810001,37.480000,36.380001,37.450001,37.450001,18455100
2005-06-10,37.480000,37.500000,36.320000,36.810001,36.810001,14216900
2005-06-13,36.660000,37.509998,36.529999,36.900002,36.900002,11586300
2005-06-14,36.560001,37.049999,36.430000,36.799999,36.799999,12781200
2005-06-15,36.970001,37.110001,35.910000,36.320000,36.320000,22753900
2005-06-16,36.459999,36.740002,36.220001,36.400002,36.400002,12228700
2005-06-17,36.759998,36.980000,36.119999,36.299999,36.299999,15952800
2005-06-20,35.959999,36.840000,35.790001,36.450001,36.450001,12753200
2005-06-21,36.369999,37.310001,36.360001,36.950001,36.950001,16219200
2005-06-22,36.910000,37.320000,36.840000,36.900002,36.900002,12148100
2005-06-23,36.849998,37.310001,36.200001,36.200001,36.200001,15547700
2005-06-24,36.259998,36.400002,35.599998,36.090000,36.090000,13468200
2005-06-27,35.880001,36.110001,35.200001,35.680000,35.680000,12044700
2005-06-28,35.950001,36.240002,35.509998,35.799999,35.799999,13346200
2005-06-29,35.799999,35.939999,34.880001,34.939999,34.939999,16481900
2005-06-30,34.840000,35.169998,34.439999,34.650002,34.650002,16699500
2005-07-01,34.759998,34.849998,34.220001,34.439999,34.439999,9861600
2005-07-05,34.250000,35.080002,34.200001,34.599998,34.599998,16086700
2005-07-06,34.639999,34.970001,34.029999,34.119999,34.119999,13585700
2005-07-07,33.869999,34.770000,33.720001,34.630001,34.630001,16354300
2005-07-08,34.770000,34.869999,34.250000,34.619999,34.619999,15515400
2005-07-11,34.900002,35.810001,34.779999,35.759998,35.759998,20233000
2005-07-12,36.200001,36.490002,35.939999,36.230000,36.230000,19665800
2005-07-13,36.419998,36.980000,36.410000,36.730000,36.730000,16897500
2005-07-14,37.400002,37.500000,36.770000,36.860001,36.860001,14722200
2005-07-15,37.049999,37.160000,36.500000,36.580002,36.580002,12372200
2005-07-18,36.450001,36.779999,36.369999,36.580002,36.580002,11019300
2005-07-19,37.020000,38.020000,36.560001,37.730000,37.730000,32685500
2005-07-20,34.209999,34.349998,33.310001,33.400002,33.400002,82623300
2005-07-21,33.750000,33.759998,32.750000,32.939999,32.939999,37778500
2005-07-22,33.349998,33.770000,33.169998,33.529999,33.529999,27561500
2005-07-25,33.880001,34.080002,33.590000,33.849998,33.849998,23252600
2005-07-26,34.049999,34.299999,33.910000,34.150002,34.150002,16819200
2005-07-27,34.220001,34.369999,33.950001,34.290001,34.290001,20497500
2005-07-28,34.230000,34.310001,33.980000,34.009998,34.009998,11871600
2005-07-29,34.009998,34.060001,33.340000,33.340000,33.340000,16236100
2005-08-01,33.630001,33.689999,33.310001,33.330002,33.330002,12637100
2005-08-02,33.459999,34.200001,33.389999,33.880001,33.880001,17581900
2005-08-03,33.750000,34.680000,33.730000,34.509998,34.509998,18240600
2005-08-04,34.259998,34.599998,34.000000,34.060001,34.060001,11143400
2005-08-05,34.090000,34.279999,33.490002,33.520000,33.520000,11873800
2005-08-08,33.860001,34.180000,33.660000,33.939999,33.939999,13066200
2005-08-09,34.150002,34.320000,33.910000,34.060001,34.060001,9987400
2005-08-10,34.279999,34.770000,34.000000,34.189999,34.189999,18047900
2005-08-11,34.540001,35.000000,34.320000,34.939999,34.939999,22391900
2005-08-12,34.860001,34.880001,34.450001,34.599998,34.599998,13306100
2005-08-15,34.799999,34.869999,34.490002,34.599998,34.599998,11244500
2005-08-16,34.570000,34.660000,34.209999,34.230000,34.230000,11867100
2005-08-17,34.299999,34.730000,34.230000,34.389999,34.389999,10443700
2005-08-18,34.130001,34.730000,34.119999,34.360001,34.360001,12154200
2005-08-19,34.389999,34.470001,33.980000,34.000000,34.000000,12810400
2005-08-22,34.070000,34.099998,33.070000,33.200001,33.200001,21054400
2005-08-23,33.290001,33.330002,32.650002,33.110001,33.110001,16912700
2005-08-24,32.919998,33.680000,32.880001,33.470001,33.470001,23249500
2005-08-25,33.540001,33.619999,33.200001,33.480000,33.480000,12564900
2005-08-26,33.509998,33.810001,33.380001,33.570000,33.570000,9833400
2005-08-29,33.400002,33.779999,33.310001,33.680000,33.680000,11427600
2005-08-30,33.500000,33.669998,33.000000,33.180000,33.180000,13496000
2005-08-31,33.230000,33.389999,32.990002,33.320000,33.320000,13035500
2005-09-01,33.279999,33.509998,33.040001,33.240002,33.240002,11848500
2005-09-02,33.200001,33.369999,33.099998,33.169998,33.169998,6849000
2005-09-06,33.180000,33.779999,33.180000,33.680000,33.680000,12513300
2005-09-07,33.500000,34.259998,33.299999,34.060001,34.060001,12545300
2005-09-08,33.740002,33.930000,33.200001,33.340000,33.340000,17464400
2005-09-09,33.349998,33.599998,33.020000,33.459999,33.459999,15247900
2005-09-12,33.419998,34.340000,33.410000,33.910000,33.910000,18580300
2005-09-13,33.930000,34.709999,33.730000,34.299999,34.299999,19346600
2005-09-14,34.299999,34.500000,33.639999,33.799999,33.799999,15017400
2005-09-15,33.950001,33.990002,33.500000,33.570000,33.570000,10404800
2005-09-16,33.740002,33.770000,33.049999,33.169998,33.169998,20858300
2005-09-19,33.270000,33.470001,32.250000,32.750000,32.750000,15429900
2005-09-20,32.880001,33.110001,32.360001,32.639999,32.639999,14578900
2005-09-21,32.529999,33.099998,31.600000,31.969999,31.969999,21896000
2005-09-22,32.090000,32.410000,31.760000,32.040001,32.040001,18259400
2005-09-23,32.119999,32.250000,31.750000,32.130001,32.130001,14903700
2005-09-26,32.480000,32.549999,31.990000,32.180000,32.180000,13548200
2005-09-27,32.169998,32.610001,32.169998,32.480000,32.480000,12246900
2005-09-28,32.669998,32.799999,32.270000,32.349998,32.349998,11622800
2005-09-29,32.400002,33.700001,32.119999,33.459999,33.459999,22209100
2005-09-30,33.590000,34.099998,33.560001,33.840000,33.840000,15697000
2005-10-03,33.799999,34.119999,33.709999,33.770000,33.770000,13184500
2005-10-04,33.750000,34.369999,33.509998,33.570000,33.570000,14331000
2005-10-05,33.790001,33.930000,33.360001,33.490002,33.490002,14642000
2005-10-06,33.950001,34.299999,33.540001,33.799999,33.799999,21836100
2005-10-07,34.029999,34.290001,33.970001,34.160000,34.160000,12253200
2005-10-10,34.200001,34.900002,34.119999,34.529999,34.529999,15227800
2005-10-11,34.549999,34.840000,33.660000,34.099998,34.099998,16504700
2005-10-12,33.990002,34.709999,33.910000,33.930000,33.930000,16089600
2005-10-13,33.799999,33.849998,32.970001,33.369999,33.369999,16254600
2005-10-14,33.619999,33.619999,32.770000,33.520000,33.520000,17425200
2005-10-17,33.849998,34.299999,33.799999,34.160000,34.160000,21994600
2005-10-18,34.400002,34.759998,33.639999,33.700001,33.700001,35010300
2005-10-19,34.619999,35.939999,34.590000,35.910000,35.910000,63254000
2005-10-20,35.900002,36.939999,35.049999,35.259998,35.259998,29267000
2005-10-21,35.990002,36.330002,35.189999,35.290001,35.290001,28423400
2005-10-24,35.299999,35.490002,34.939999,35.279999,35.279999,19591900
2005-10-25,35.189999,35.380001,34.889999,35.119999,35.119999,14441100
2005-10-26,35.060001,35.750000,34.970001,35.459999,35.459999,17125600
2005-10-27,35.340000,35.660000,35.299999,35.450001,35.450001,11605000
2005-10-28,35.619999,35.919998,35.250000,35.580002,35.580002,14123800
2005-10-31,35.599998,37.270000,35.599998,36.970001,36.970001,24867100
2005-11-01,36.619999,38.709999,36.590000,37.720001,37.720001,41932100
2005-11-02,37.490002,38.040001,37.430000,37.990002,37.990002,17886200
2005-11-03,38.259998,38.279999,37.330002,37.450001,37.450001,16880800
2005-11-04,37.590000,37.990002,37.369999,37.869999,37.869999,11656100
2005-11-07,37.689999,38.180000,37.410000,37.900002,37.900002,11652700
2005-11-08,37.750000,38.500000,37.599998,37.970001,37.970001,14434400
2005-11-09,37.759998,38.040001,37.430000,37.750000,37.750000,12217600
2005-11-10,37.520000,38.750000,37.520000,38.689999,38.689999,13722400
2005-11-11,38.689999,39.049999,38.340000,38.490002,38.490002,12234400
2005-11-14,38.430000,38.720001,37.959999,38.450001,38.450001,10112500
2005-11-15,38.259998,38.610001,37.540001,37.650002,37.650002,11981600
2005-11-16,37.900002,40.070000,37.860001,40.040001,40.040001,39464600
2005-11-17,40.320000,42.500000,40.029999,42.230000,42.230000,44796000
2005-11-18,42.040001,42.410000,41.290001,41.540001,41.540001,30747600
2005-11-21,41.259998,42.980000,41.209999,42.270000,42.270000,27915500
2005-11-22,41.730000,42.650002,41.650002,42.360001,42.360001,26389500
2005-11-23,42.209999,43.450001,42.169998,42.500000,42.500000,21471000
2005-11-25,42.709999,42.840000,41.939999,42.130001,42.130001,8253000
2005-11-28,41.630001,41.770000,40.660000,41.110001,41.110001,23190900
2005-11-29,41.009998,41.590000,39.820000,40.189999,40.189999,28698200
2005-11-30,39.380001,40.840000,39.090000,40.230000,40.230000,31608700
2005-12-01,40.740002,41.250000,40.540001,41.070000,41.070000,20069600
2005-12-02,41.220001,41.849998,40.889999,41.209999,41.209999,14411400
2005-12-05,40.880001,41.029999,40.369999,40.470001,40.470001,15389400
2005-12-06,40.779999,41.180000,40.119999,40.189999,40.189999,16356800
2005-12-07,40.310001,40.630001,39.570000,40.110001,40.110001,15644900
2005-12-08,40.250000,40.540001,39.950001,40.349998,40.349998,12851600
2005-12-09,40.500000,40.869999,40.200001,40.310001,40.310001,11116900
2005-12-12,40.410000,40.540001,39.810001,40.080002,40.080002,9776300
2005-12-13,40.009998,41.400002,40.000000,41.200001,41.200001,17264700
2005-12-14,41.119999,41.680000,40.840000,41.299999,41.299999,23034200
2005-12-15,41.230000,41.840000,41.139999,41.750000,41.750000,20900800
2005-12-16,41.860001,42.669998,41.750000,42.320000,42.320000,21805000
2005-12-19,42.160000,42.889999,40.880001,41.049999,41.049999,18563700
2005-12-20,41.259998,41.360001,40.480000,40.680000,40.680000,15269500
2005-12-21,40.520000,41.049999,40.349998,40.470001,40.470001,11626900
2005-12-22,40.689999,41.680000,40.549999,40.830002,40.830002,9548300
2005-12-23,41.090000,41.099998,40.450001,40.630001,40.630001,5070200
2005-12-27,40.650002,40.939999,39.849998,39.939999,39.939999,11672900
2005-12-28,40.099998,40.480000,39.770000,40.250000,40.250000,11567900
2005-12-29,40.250000,40.349998,39.410000,39.560001,39.560001,10116600
2005-12-30,39.400002,39.560001,39.049999,39.180000,39.180000,12233000
2006-01-03,39.689999,41.220001,38.790001,40.910000,40.910000,24227700
2006-01-04,41.220001,41.900002,40.770000,40.970001,40.970001,20549000
2006-01-05,40.930000,41.730000,40.849998,41.529999,41.529999,12829100
2006-01-06,42.880001,43.570000,42.799999,43.209999,43.209999,29418400
2006-01-09,43.099998,43.660000,42.820000,43.419998,43.419998,16266900
2006-01-10,42.959999,43.340000,42.340000,42.980000,42.980000,16287200
2006-01-11,42.189999,42.310001,41.720001,41.869999,41.869999,26191400
2006-01-12,41.919998,41.990002,40.759998,40.889999,40.889999,18921700
2006-01-13,41.000000,41.080002,39.619999,39.900002,39.900002,30960800
2006-01-17,39.090000,40.389999,38.959999,40.110001,40.110001,41797000
2006-01-18,35.009998,36.160000,34.740002,35.180000,35.180000,118556100
2006-01-19,35.820000,35.840000,34.240002,34.330002,34.330002,60913000
2006-01-20,34.439999,34.660000,33.209999,33.740002,33.740002,57644600
2006-01-23,34.220001,34.400002,33.980000,34.169998,34.169998,30887600
2006-01-24,34.549999,35.200001,34.509998,34.869999,34.869999,31667800
2006-01-25,35.430000,35.480000,34.380001,34.490002,34.490002,23779200
2006-01-26,34.939999,35.250000,34.490002,35.169998,35.169998,28471400
2006-01-27,35.259998,35.270000,34.660000,35.090000,35.090000,24317400
2006-01-30,35.090000,35.230000,34.880001,35.049999,35.049999,29030600
2006-01-31,35.200001,35.200001,34.310001,34.380001,34.380001,36538000
2006-02-01,34.450001,35.000000,34.349998,35.000000,35.000000,43600400
2006-02-02,35.009998,35.099998,34.099998,34.250000,34.250000,18323500
2006-02-03,34.000000,34.049999,33.259998,33.540001,33.540001,32639600
2006-02-06,33.900002,33.950001,32.779999,32.919998,32.919998,23523100
2006-02-07,33.009998,33.099998,32.320000,33.020000,33.020000,37236800
2006-02-08,33.240002,33.400002,32.509998,33.000000,33.000000,28112900
2006-02-09,33.009998,33.360001,32.400002,32.500000,32.500000,25335200
2006-02-10,32.580002,32.599998,32.099998,32.509998,32.509998,19628600
2006-02-13,32.209999,32.439999,31.700001,32.040001,32.040001,26139300
2006-02-14,32.139999,32.830002,32.049999,32.720001,32.720001,26198600
2006-02-15,32.619999,33.330002,32.549999,33.020000,33.020000,19542100
2006-02-16,33.299999,33.400002,32.599998,32.750000,32.750000,19500100
2006-02-17,32.880001,33.139999,32.709999,32.759998,32.759998,12620200
2006-02-21,32.900002,33.070000,32.380001,32.389999,32.389999,14328100
2006-02-22,32.490002,33.340000,32.400002,33.160000,33.160000,18433500
2006-02-23,33.009998,33.660000,32.880001,33.150002,33.150002,14947600
2006-02-24,33.200001,33.340000,32.919998,33.009998,33.009998,10136400
2006-02-27,33.110001,33.209999,32.570000,32.740002,32.740002,11821900
2006-02-28,32.630001,32.980000,31.340000,32.060001,32.060001,39926200
2006-03-01,32.209999,32.419998,31.719999,32.180000,32.180000,18466100
2006-03-02,32.009998,32.110001,31.580000,31.700001,31.700001,23487300
2006-03-03,31.700001,32.070000,31.379999,31.450001,31.450001,23196000
2006-03-06,31.530001,31.940001,31.450001,31.570000,31.570000,17211200
2006-03-07,31.420000,32.200001,31.309999,31.430000,31.430000,23365100
2006-03-08,31.309999,31.549999,30.820000,30.990000,30.990000,20910200
2006-03-09,31.049999,31.320000,30.250000,30.280001,30.280001,18277000
2006-03-10,30.400000,31.100000,29.750000,30.580000,30.580000,28991400
2006-03-13,30.719999,30.969999,30.120001,30.150000,30.150000,18437700
2006-03-14,30.100000,31.000000,30.100000,30.990000,30.990000,19294700
2006-03-15,31.250000,31.280001,30.469999,30.530001,30.530001,20758000
2006-03-16,30.770000,30.879999,30.100000,30.129999,30.129999,17108000
2006-03-17,30.350000,30.360001,29.830000,30.070000,30.070000,23629700
2006-03-20,30.379999,30.930000,30.200001,30.440001,30.440001,21455200
2006-03-21,30.110001,30.780001,30.020000,30.110001,30.110001,18876400
2006-03-22,30.330000,30.910000,30.309999,30.750000,30.750000,23147400
2006-03-23,31.520000,31.950001,31.480000,31.830000,31.830000,33834000
2006-03-24,32.279999,32.310001,31.530001,31.770000,31.770000,17816500
2006-03-27,31.840000,32.080002,31.299999,31.450001,31.450001,14858500
2006-03-28,31.450001,32.500000,31.410000,32.389999,32.389999,25981500
2006-03-29,32.439999,32.910000,32.139999,32.560001,32.560001,25508200
2006-03-30,32.750000,32.830002,32.090000,32.419998,32.419998,14314000
2006-03-31,32.450001,32.630001,32.009998,32.259998,32.259998,12677300
2006-04-03,32.410000,32.529999,31.790001,31.889999,31.889999,14887900
2006-04-04,31.690001,32.250000,31.660000,32.099998,32.099998,16232700
2006-04-05,32.299999,32.500000,31.959999,32.110001,32.110001,11982500
2006-04-06,32.119999,33.139999,32.110001,32.790001,32.790001,21572600
2006-04-07,32.849998,32.970001,32.209999,32.270000,32.270000,12980200
2006-04-10,32.279999,32.630001,32.119999,32.549999,32.549999,9618000
2006-04-11,32.450001,32.599998,31.150000,31.389999,31.389999,22105600
2006-04-12,31.440001,31.500000,30.889999,31.100000,31.100000,14926900
2006-04-13,31.139999,31.400000,30.850000,31.129999,31.129999,15609800
2006-04-17,31.160000,31.790001,30.660000,30.969999,30.969999,18239900
2006-04-18,31.170000,31.379999,30.530001,31.299999,31.299999,38604500
2006-04-19,33.470001,33.980000,32.759998,33.540001,33.540001,77253600
2006-04-20,33.480000,33.700001,32.930000,33.369999,33.369999,23403900
2006-04-21,33.360001,34.090000,32.700001,32.889999,32.889999,25215000
2006-04-24,33.009998,33.450001,32.900002,33.009998,33.009998,15441600
2006-04-25,32.990002,33.060001,31.879999,31.990000,31.990000,22363200
2006-04-26,32.299999,33.090000,32.099998,33.000000,33.000000,24426400
2006-04-27,32.790001,33.500000,32.400002,33.200001,33.200001,19635700
2006-04-28,32.880001,33.450001,32.779999,32.779999,32.779999,13283500
2006-05-01,32.990002,33.099998,31.860001,32.080002,32.080002,19752200
2006-05-02,32.200001,32.910000,31.719999,31.850000,31.850000,16276000
2006-05-03,32.400002,33.000000,31.750000,32.169998,32.169998,23292600
2006-05-04,32.400002,32.560001,32.080002,32.189999,32.189999,10402300
2006-05-05,32.630001,32.750000,32.220001,32.660000,32.660000,14689200
2006-05-08,33.090000,33.430000,32.630001,32.869999,32.869999,18188200
2006-05-09,32.680000,34.000000,32.349998,32.490002,32.490002,13396400
2006-05-10,32.480000,32.560001,32.000000,32.090000,32.090000,13797500
2006-05-11,31.959999,32.169998,30.870001,30.990000,30.990000,24277000
2006-05-12,30.709999,31.180000,30.379999,30.809999,30.809999,16745600
2006-05-15,30.850000,31.250000,30.600000,31.030001,31.030001,13350700
2006-05-16,31.100000,31.219999,30.629999,30.969999,30.969999,15333700
2006-05-17,30.610001,31.260000,30.040001,30.110001,30.110001,39847500
2006-05-18,30.100000,30.360001,28.930000,29.000000,29.000000,38254000
2006-05-19,29.049999,29.750000,28.600000,29.530001,29.530001,33121900
2006-05-22,30.420000,30.980000,29.889999,30.459999,30.459999,35089300
2006-05-23,31.040001,31.629999,30.760000,30.760000,30.760000,28583400
2006-05-24,30.950001,32.020000,30.709999,31.790001,31.790001,27286300
2006-05-25,32.939999,33.500000,32.500000,32.919998,32.919998,34732700
2006-05-26,32.860001,33.020000,32.349998,33.020000,33.020000,13842600
2006-05-30,32.730000,32.889999,31.790001,32.000000,32.000000,16247600
2006-05-31,32.189999,32.320000,31.110001,31.590000,31.590000,21306700
2006-06-01,31.830000,32.000000,31.490000,31.990000,31.990000,16652400
2006-06-02,32.110001,32.189999,31.299999,31.520000,31.520000,16470900
2006-06-05,31.190001,31.430000,30.790001,30.820000,30.820000,17188500
2006-06-06,30.830000,30.969999,30.350000,30.700001,30.700001,15615600
2006-06-07,30.799999,31.250000,30.360001,30.540001,30.540001,17470100
2006-06-08,30.430000,30.990000,29.830000,30.450001,30.450001,20538600
2006-06-09,30.700001,30.799999,30.230000,30.370001,30.370001,10044700
2006-06-12,30.370001,30.650000,29.660000,29.780001,29.780001,14344600
2006-06-13,29.770000,30.200001,29.510000,29.650000,29.650000,16435700
2006-06-14,29.809999,30.000000,29.250000,29.620001,29.620001,19257500
2006-06-15,29.980000,30.959999,29.719999,30.790001,30.790001,22375000
2006-06-16,30.700001,30.860001,30.150000,30.360001,30.360001,12951700
2006-06-19,30.510000,30.750000,30.059999,30.350000,30.350000,12236700
2006-06-20,30.420000,30.650000,30.100000,30.600000,30.600000,12613200
2006-06-21,30.770000,31.540001,30.650000,31.059999,31.059999,18252900
2006-06-22,30.850000,31.160000,30.440001,30.680000,30.680000,11500300
2006-06-23,31.080000,31.760000,30.820000,31.370001,31.370001,17378500
2006-06-26,31.450001,31.700001,31.160000,31.549999,31.549999,11457000
2006-06-27,31.850000,32.220001,31.320000,31.510000,31.510000,16589400
2006-06-28,31.750000,32.169998,31.700001,31.920000,31.920000,14032800
2006-06-29,32.259998,33.000000,32.200001,32.970001,32.970001,15745900
2006-06-30,33.009998,33.119999,32.540001,33.000000,33.000000,22566600
2006-07-03,32.900002,33.439999,32.900002,33.299999,33.299999,8067100
2006-07-05,32.849998,32.990002,32.330002,32.470001,32.470001,13453900
2006-07-06,32.770000,33.220001,32.700001,33.110001,33.110001,13801500
2006-07-07,32.939999,33.049999,32.369999,32.500000,32.500000,12372500
2006-07-10,32.910000,33.139999,32.730000,32.849998,32.849998,15317600
2006-07-11,32.790001,33.349998,32.320000,33.169998,33.169998,11285900
2006-07-12,33.029999,33.740002,32.990002,33.380001,33.380001,18708400
2006-07-13,32.849998,33.160000,32.070000,32.230000,32.230000,19463500
2006-07-14,32.340000,32.480000,31.850000,32.080002,32.080002,12484700
2006-07-17,31.980000,32.400002,31.690001,31.840000,31.840000,16369600
2006-07-18,32.080002,32.259998,31.250000,32.240002,32.240002,39767700
2006-07-19,26.410000,26.700001,25.040001,25.200001,25.200001,204339000
2006-07-20,25.549999,26.209999,24.910000,25.270000,25.270000,54659700
2006-07-21,24.990000,26.059999,24.910000,25.889999,25.889999,36187100
2006-07-24,26.240000,27.230000,25.889999,26.940001,26.940001,42631300
2006-07-25,26.750000,27.190001,26.570000,26.950001,26.950001,21388800
2006-07-26,26.780001,27.510000,26.570000,27.080000,27.080000,20073800
2006-07-27,27.350000,27.500000,26.639999,26.700001,26.700001,25153000
2006-07-28,26.900000,27.500000,26.330000,27.469999,27.469999,21584800
2006-07-31,27.459999,27.549999,26.990000,27.139999,27.139999,16492600
2006-08-01,27.059999,27.120001,26.740000,26.940001,26.940001,18613100
2006-08-02,27.010000,27.100000,26.450001,26.629999,26.629999,18116200
2006-08-03,26.500000,27.049999,26.400000,26.900000,26.900000,15468500
2006-08-04,27.200001,27.580000,26.830000,26.990000,26.990000,11607900
2006-08-07,26.920000,27.110001,26.580000,27.080000,27.080000,12847200
2006-08-08,26.950001,27.700001,26.629999,27.440001,27.440001,19332800
2006-08-09,27.750000,27.850000,27.000000,27.219999,27.219999,14736100
2006-08-10,26.950001,27.799999,26.850000,27.490000,27.490000,12597900
2006-08-11,27.520000,27.719999,27.400000,27.500000,27.500000,9252200
2006-08-14,27.709999,27.799999,27.000000,27.260000,27.260000,10640100
2006-08-15,27.580000,28.200001,27.480000,28.170000,28.170000,15298500
2006-08-16,28.350000,28.459999,27.969999,28.389999,28.389999,12589400
2006-08-17,28.379999,29.320000,28.340000,28.910000,28.910000,17251600
2006-08-18,28.900000,29.969999,28.770000,29.780001,29.780001,19611300
2006-08-21,29.219999,29.520000,28.830000,28.900000,28.900000,11575200
2006-08-22,28.840000,29.650000,28.799999,29.260000,29.260000,10891800
2006-08-23,29.340000,29.469999,28.680000,28.700001,28.700001,8837400
2006-08-24,28.750000,29.129999,28.700001,28.990000,28.990000,8983600
2006-08-25,28.950001,29.280001,28.740000,28.770000,28.770000,6203800
2006-08-28,28.750000,29.250000,28.700001,28.910000,28.910000,10404700
2006-08-29,28.860001,29.010000,28.510000,28.959999,28.959999,9888800
2006-08-30,29.000000,29.139999,28.709999,29.020000,29.020000,13119300
2006-08-31,28.990000,29.020000,28.590000,28.830000,28.830000,8879300
2006-09-01,28.910000,29.530001,28.910000,29.490000,29.490000,11573600
2006-09-05,29.450001,29.480000,28.950001,29.070000,29.070000,11425600
2006-09-06,28.940001,29.010000,28.490000,28.500000,28.500000,12800600
2006-09-07,28.400000,28.510000,27.820000,27.860001,27.860001,18434400
2006-09-08,28.040001,28.320000,27.969999,28.139999,28.139999,9781800
2006-09-11,28.049999,28.730000,27.670000,28.610001,28.610001,12936000
2006-09-12,28.549999,29.219999,28.459999,29.090000,29.090000,10005000
2006-09-13,29.059999,29.370001,28.799999,29.170000,29.170000,15248400
2006-09-14,29.100000,29.240000,28.889999,29.030001,29.030001,9565500
2006-09-15,29.299999,29.570000,29.219999,29.320000,29.320000,19550300
2006-09-18,29.370001,29.389999,28.580000,29.000000,29.000000,15685000
2006-09-19,29.090000,29.129999,25.100000,25.750000,25.750000,127718600
2006-09-20,26.040001,26.090000,25.379999,25.639999,25.639999,55636600
2006-09-21,25.530001,25.950001,25.209999,25.340000,25.340000,28584500
2006-09-22,25.340000,25.690001,25.180000,25.520000,25.520000,20667400
2006-09-25,25.639999,25.870001,25.200001,25.290001,25.290001,19992400
2006-09-26,25.440001,25.480000,24.809999,25.049999,25.049999,34950100
2006-09-27,25.000000,25.010000,24.600000,24.650000,24.650000,29835900
2006-09-28,24.870001,25.500000,24.840000,25.330000,25.330000,35331200
2006-09-29,25.500000,25.590000,25.240000,25.280001,25.280001,18982600
2006-10-02,25.450001,25.459999,24.750000,24.879999,24.879999,19641300
2006-10-03,24.809999,25.000000,24.700001,24.840000,24.840000,21148300
2006-10-04,24.889999,25.260000,24.740000,25.209999,25.209999,21717900
2006-10-05,25.160000,25.250000,24.879999,25.180000,25.180000,17634000
2006-10-06,25.090000,25.500000,25.010000,25.469999,25.469999,20847000
2006-10-09,25.450001,25.719999,25.000000,25.030001,25.030001,15729500
2006-10-10,24.940001,25.030001,24.320000,24.469999,24.469999,30371900
2006-10-11,24.290001,24.639999,23.799999,24.240000,24.240000,39356300
2006-10-12,24.320000,24.379999,24.100000,24.120001,24.120001,25824500
2006-10-13,23.900000,24.500000,23.570000,24.420000,24.420000,51338900
2006-10-16,24.340000,24.520000,23.750000,24.180000,24.180000,36496400
2006-10-17,23.740000,24.350000,23.680000,24.150000,24.150000,67417200
2006-10-18,24.570000,24.750000,22.879999,22.990000,22.990000,111660900
2006-10-19,23.020000,23.590000,23.000000,23.139999,23.139999,42280400
2006-10-20,23.219999,23.270000,22.650000,23.209999,23.209999,49795600
2006-10-23,23.139999,23.500000,23.100000,23.370001,23.370001,26301200
2006-10-24,23.350000,23.639999,23.150000,23.530001,23.530001,31704000
2006-10-25,23.730000,24.639999,23.690001,24.490000,24.490000,40110600
2006-10-26,24.700001,25.330000,24.360001,25.280001,25.280001,38435800
2006-10-27,25.230000,25.600000,24.900000,25.340000,25.340000,29647200
2006-10-30,25.870001,26.400000,25.660000,25.950001,25.950001,35295800
2006-10-31,26.440001,26.700001,26.100000,26.340000,26.340000,33492800
2006-11-01,26.500000,26.620001,25.820000,25.990000,25.990000,26300200
2006-11-02,25.940001,26.600000,25.770000,26.530001,26.530001,34824500
2006-11-03,26.629999,26.700001,26.040001,26.180000,26.180000,15313800
2006-11-06,26.340000,26.700001,26.100000,26.590000,26.590000,22563600
2006-11-07,26.690001,27.150000,26.580000,26.610001,26.610001,28442700
2006-11-08,26.360001,27.250000,26.309999,26.900000,26.900000,23384800
2006-11-09,27.180000,27.650000,26.959999,27.450001,27.450001,27428600
2006-11-10,27.400000,27.500000,27.030001,27.389999,27.389999,21366600
2006-11-13,27.170000,27.620001,27.150000,27.400000,27.400000,16876500
2006-11-14,27.400000,27.500000,27.110001,27.240000,27.240000,20145700
2006-11-15,27.180000,27.500000,27.030001,27.150000,27.150000,22112700
2006-11-16,27.309999,27.330000,26.200001,26.639999,26.639999,38508500
2006-11-17,26.680000,27.049999,26.629999,26.910000,26.910000,17955200
2006-11-20,26.959999,27.040001,26.629999,26.719999,26.719999,20272000
2006-11-21,26.500000,27.340000,26.500000,27.139999,27.139999,21138300
2006-11-22,27.510000,28.559999,27.290001,28.490000,28.490000,32055800
2006-11-24,28.219999,28.490000,27.700001,28.030001,28.030001,9384400
2006-11-27,27.500000,28.500000,27.170000,27.270000,27.270000,19922300
2006-11-28,27.030001,27.240000,26.850000,27.000000,27.000000,14940800
2006-11-29,27.400000,27.400000,26.709999,27.040001,27.040001,19375100
2006-11-30,27.000000,27.150000,26.730000,27.010000,27.010000,14916300
2006-12-01,27.000000,27.250000,26.000000,26.490000,26.490000,20055800
2006-12-04,26.490000,27.299999,26.490000,26.889999,26.889999,28012700
2006-12-05,26.870001,27.610001,26.860001,27.430000,27.430000,27118200
2006-12-06,27.250000,27.450001,26.600000,26.860001,26.860001,35202800
2006-12-07,26.950001,27.160000,26.600000,26.629999,26.629999,22407000
2006-12-08,26.650000,26.780001,26.270000,26.340000,26.340000,19262200
2006-12-11,26.370001,26.700001,26.120001,26.490000,26.490000,12916900
2006-12-12,26.629999,27.379999,26.600000,26.750000,26.750000,31971600
2006-12-13,27.049999,27.230000,26.510000,26.600000,26.600000,20428600
2006-12-14,26.629999,26.969999,26.500000,26.870001,26.870001,14400300
2006-12-15,27.000000,27.219999,26.760000,26.900000,26.900000,27227300
2006-12-18,26.889999,26.969999,26.070000,26.299999,26.299999,19431200
2006-12-19,26.049999,26.500000,25.910000,26.410000,26.410000,18973800
2006-12-20,26.240000,26.309999,25.540001,25.590000,25.590000,24905600
2006-12-21,25.709999,25.750000,25.129999,25.480000,25.480000,27050600
2006-12-22,25.670000,25.879999,25.450001,25.549999,25.549999,14666100
2006-12-26,25.490000,25.610001,25.340000,25.450001,25.450001,8400500
2006-12-27,25.469999,25.879999,25.450001,25.750000,25.750000,12421800
2006-12-28,25.620001,25.719999,25.299999,25.360001,25.360001,11908400
2006-12-29,25.420000,25.820000,25.330000,25.540001,25.540001,16297800
2007-01-03,25.850000,26.260000,25.260000,25.610001,25.610001,26352700
2007-01-04,25.639999,26.920000,25.520000,26.850000,26.850000,32512200
2007-01-05,26.700001,27.870001,26.660000,27.740000,27.740000,64264600
2007-01-08,27.700001,28.040001,27.430000,27.920000,27.920000,25713700
2007-01-09,28.000000,28.049999,27.410000,27.580000,27.580000,25621500
2007-01-10,27.480000,28.920000,27.440001,28.700001,28.700001,40240000
2007-01-11,28.760000,29.370001,28.700001,29.200001,29.200001,28457500
2007-01-12,28.980000,29.500000,28.490000,29.450001,29.450001,20971100
2007-01-16,29.879999,29.879999,28.790001,29.290001,29.290001,24448400
2007-01-17,29.400000,29.400000,28.809999,29.049999,29.049999,17796100
2007-01-18,28.920000,28.990000,27.820000,28.120001,28.120001,23869400
2007-01-19,27.930000,28.340000,27.549999,27.639999,27.639999,24757700
2007-01-22,27.850000,27.900000,27.180000,27.420000,27.420000,23199800
2007-01-23,27.420000,27.540001,26.879999,26.959999,26.959999,43728100
2007-01-24,28.340000,29.200001,28.219999,28.940001,28.940001,81017500
2007-01-25,28.680000,29.049999,28.129999,28.209999,28.209999,28356200
2007-01-26,28.330000,28.520000,27.959999,28.040001,28.040001,21334800
2007-01-29,28.049999,28.209999,27.730000,27.870001,27.870001,16859000
2007-01-30,27.870001,28.389999,27.610001,28.040001,28.040001,13576600
2007-01-31,28.040001,28.480000,27.820000,28.309999,28.309999,14100300
2007-02-01,28.680000,28.709999,28.150000,28.350000,28.350000,17905200
2007-02-02,28.570000,28.920000,28.450001,28.770000,28.770000,16483100
2007-02-05,28.670000,28.799999,28.360001,28.559999,28.559999,11163300
2007-02-06,28.610001,29.559999,28.600000,29.350000,29.350000,24506800
2007-02-07,29.350000,30.150000,29.120001,29.889999,29.889999,29162600
2007-02-08,29.750000,30.240000,29.730000,30.080000,30.080000,15561700
2007-02-09,30.070000,30.160000,29.510000,29.740000,29.740000,18172200
2007-02-12,29.290001,29.770000,29.049999,29.170000,29.170000,18316200
2007-02-13,29.370001,29.680000,29.260000,29.559999,29.559999,12802300
2007-02-14,29.690001,30.860001,29.639999,30.660000,30.660000,30821100
2007-02-15,30.820000,31.650000,30.690001,31.250000,31.250000,28160300
2007-02-16,31.000000,32.000000,31.000000,31.910000,31.910000,36774800
2007-02-20,31.799999,32.209999,31.389999,32.009998,32.009998,20026500
2007-02-21,31.740000,31.770000,31.219999,31.650000,31.650000,27999200
2007-02-22,31.600000,32.080002,31.320000,31.600000,31.600000,15485100
2007-02-23,31.600000,32.180000,31.410000,32.099998,32.099998,21533500
2007-02-26,32.799999,32.840000,30.850000,32.110001,32.110001,28295200
2007-02-27,31.379999,31.639999,30.240000,30.950001,30.950001,31505200
2007-02-28,30.860001,31.469999,30.090000,30.860001,30.860001,30487800
2007-03-01,30.129999,31.230000,30.000000,30.860001,30.860001,24012900
2007-03-02,30.540001,30.889999,30.280001,30.420000,30.420000,18136600
2007-03-05,30.180000,31.900000,30.139999,30.309999,30.309999,21469000
2007-03-06,30.889999,31.059999,30.520000,30.799999,30.799999,33472600
2007-03-07,30.950001,31.030001,30.330000,30.389999,30.389999,16014300
2007-03-08,30.820000,31.040001,30.580000,30.709999,30.709999,13715100
2007-03-09,29.850000,30.150000,28.790001,29.120001,29.120001,72749900
2007-03-12,29.299999,30.110001,29.290001,29.990000,29.990000,35991600
2007-03-13,29.770000,30.240000,29.420000,29.559999,29.559999,18263800
2007-03-14,29.629999,30.040001,29.260000,29.860001,29.860001,23604900
2007-03-15,29.809999,30.070000,29.780001,30.059999,30.059999,15440900
2007-03-16,30.020000,30.110001,29.719999,29.879999,29.879999,19799300
2007-03-19,30.000000,30.190001,29.920000,30.030001,30.030001,9983800
2007-03-20,30.000000,30.350000,29.940001,30.330000,30.330000,12203800
2007-03-21,30.330000,31.389999,30.209999,31.290001,31.290001,26667300
2007-03-22,31.360001,31.440001,30.850000,31.260000,31.260000,12989800
2007-03-23,31.330000,31.700001,31.160000,31.360001,31.360001,12727900
2007-03-26,31.250000,31.740000,31.240000,31.660000,31.660000,12907000
2007-03-27,31.559999,31.660000,31.240000,31.549999,31.549999,9403100
2007-03-28,31.450001,31.700001,31.250000,31.410000,31.410000,13162500
2007-03-29,31.709999,31.730000,30.830000,31.340000,31.340000,13815000
2007-03-30,31.209999,31.600000,31.020000,31.290001,31.290001,9425000
2007-04-02,31.219999,31.400000,30.930000,31.280001,31.280001,8668800
2007-04-03,31.410000,32.000000,31.410000,31.719999,31.719999,12324600
2007-04-04,31.610001,31.870001,31.480000,31.620001,31.620001,7836200
2007-04-05,32.000000,32.090000,31.719999,31.959999,31.959999,13878100
2007-04-09,32.009998,32.240002,31.600000,31.639999,31.639999,12408000
2007-04-10,31.639999,32.020000,31.600000,31.690001,31.690001,12797600
2007-04-11,31.650000,31.730000,30.900000,31.170000,31.170000,16141100
2007-04-12,31.260000,31.420000,31.100000,31.209999,31.209999,13904800
2007-04-13,31.150000,31.500000,30.959999,31.410000,31.410000,12006300
2007-04-16,31.680000,31.790001,31.240000,31.610001,31.610001,14359100
2007-04-17,31.980000,32.139999,31.709999,32.090000,32.090000,43223800
2007-04-18,28.420000,28.900000,27.889999,28.309999,28.309999,127875300
2007-04-19,28.100000,28.230000,27.459999,27.510000,27.510000,45664700
2007-04-20,27.860001,27.860001,27.370001,27.459999,27.459999,39123300
2007-04-23,27.530001,28.139999,27.370001,27.879999,27.879999,27262400
2007-04-24,28.030001,28.260000,27.690001,28.020000,28.020000,25964000
2007-04-25,28.219999,28.270000,27.680000,28.059999,28.059999,35568600
2007-04-26,27.980000,28.650000,27.730000,28.490000,28.490000,32331000
2007-04-27,28.350000,28.860001,28.170000,28.340000,28.340000,21097000
2007-04-30,28.320000,28.500000,28.000000,28.040001,28.040001,17596300
2007-05-01,28.250000,28.350000,27.530001,27.730000,27.730000,18310900
2007-05-02,27.719999,28.260000,27.719999,28.120001,28.120001,16911800
2007-05-03,28.250000,28.500000,28.010000,28.180000,28.180000,20119500
2007-05-04,33.270000,33.610001,29.580000,30.980000,30.980000,245611400
2007-05-07,30.129999,30.980000,29.860001,30.379999,30.379999,41243900
2007-05-08,30.240000,31.100000,30.209999,30.410000,30.410000,28018200
2007-05-09,30.170000,30.440001,29.950001,30.219999,30.219999,23533100
2007-05-10,30.520000,30.690001,29.610001,29.700001,29.700001,26570200
2007-05-11,29.620001,30.080000,29.530001,30.049999,30.049999,13838800
2007-05-14,29.790001,30.000000,29.080000,29.309999,29.309999,20895900
2007-05-15,29.160000,29.420000,28.750000,28.809999,28.809999,22226800
2007-05-16,28.889999,29.370001,28.250000,29.209999,29.209999,32944800
2007-05-17,28.990000,29.129999,28.490000,28.570000,28.570000,23535000
2007-05-18,28.900000,29.799999,28.780001,29.750000,29.750000,35487200
2007-05-21,29.620001,29.860001,29.320000,29.350000,29.350000,18955900
2007-05-22,29.330000,29.350000,28.780001,28.920000,28.920000,19131300
2007-05-23,29.100000,29.370001,28.530001,28.610001,28.610001,27964400
2007-05-24,28.650000,28.879999,28.250000,28.410000,28.410000,19122900
2007-05-25,28.440001,28.730000,28.340000,28.580000,28.580000,10334600
2007-05-29,28.360001,28.730000,28.200001,28.400000,28.400000,13981500
2007-05-30,28.190001,28.379999,28.000000,28.379999,28.379999,16046800
2007-05-31,28.760000,28.850000,28.490000,28.700001,28.700001,15859100
2007-06-01,28.900000,29.129999,28.610001,28.780001,28.780001,12398800
2007-06-04,28.600000,28.780001,28.400000,28.590000,28.590000,13428800
2007-06-05,28.400000,28.590000,28.100000,28.230000,28.230000,20494800
2007-06-06,28.049999,28.110001,27.299999,27.440001,27.440001,33508200
2007-06-07,27.340000,27.730000,26.980000,26.980000,26.980000,34232300
2007-06-08,27.020000,27.450001,26.959999,27.389999,27.389999,18618500
2007-06-11,27.270000,27.520000,27.150000,27.350000,27.350000,14856500
2007-06-12,27.299999,27.660000,26.980000,27.049999,27.049999,22203600
2007-06-13,27.120001,27.410000,26.610001,27.379999,27.379999,31210700
2007-06-14,27.379999,27.639999,27.150000,27.299999,27.299999,18919400
2007-06-15,27.490000,27.520000,27.190001,27.309999,27.309999,23816900
2007-06-18,27.719999,28.340000,27.500000,28.120001,28.120001,70919400
2007-06-19,29.400000,29.400000,27.540001,27.629999,27.629999,65967500
2007-06-20,27.889999,28.170000,27.660000,27.660000,27.660000,33496400
2007-06-21,27.690001,27.940001,27.549999,27.670000,27.670000,17885800
2007-06-22,27.680000,27.790001,27.309999,27.379999,27.379999,33796900
2007-06-25,27.600000,27.770000,27.340000,27.639999,27.639999,21232200
2007-06-26,27.730000,28.180000,27.360001,27.709999,27.709999,25324000
2007-06-27,27.510000,27.660000,27.400000,27.580000,27.580000,13997000
2007-06-28,27.440001,27.490000,27.120001,27.250000,27.250000,17124500
2007-06-29,27.209999,27.379999,26.930000,27.129999,27.129999,13842500
2007-07-02,27.190001,27.270000,26.760000,26.860001,26.860001,21011000
2007-07-03,26.950001,27.250000,26.900000,27.000000,27.000000,11643400
2007-07-05,26.920000,27.139999,26.900000,26.990000,26.990000,16071900
2007-07-06,27.010000,27.139999,26.930000,27.100000,27.100000,12284500
2007-07-09,26.920000,27.330000,26.820000,27.200001,27.200001,17515800
2007-07-10,27.090000,27.570000,26.959999,26.969999,26.969999,24635500
2007-07-11,27.030001,27.049999,26.549999,26.690001,26.690001,21970700
2007-07-12,26.700001,26.969999,26.340000,26.959999,26.959999,20082300
2007-07-13,26.870001,26.969999,26.500000,26.580000,26.580000,18522700
2007-07-16,26.480000,26.740000,26.129999,26.700001,26.700001,30804500
2007-07-17,26.740000,27.799999,26.700001,27.530001,27.530001,53656100
2007-07-18,26.070000,26.719999,26.020000,26.200001,26.200001,65125900
2007-07-19,26.320000,26.340000,25.920000,26.030001,26.030001,29537900
2007-07-20,25.700001,25.889999,25.200001,25.350000,25.350000,38056100
2007-07-23,25.430000,25.459999,24.980000,24.990000,24.990000,26631500
2007-07-24,24.799999,25.340000,24.730000,24.840000,24.840000,28981000
2007-07-25,25.010000,25.320000,24.590000,24.680000,24.680000,21882400
2007-07-26,24.400000,24.490000,23.620001,24.030001,24.030001,33373300
2007-07-27,23.980000,24.490000,23.469999,23.490000,23.490000,35783800
2007-07-30,23.549999,23.879999,23.379999,23.620001,23.620001,20976600
2007-07-31,23.879999,23.930000,23.240000,23.250000,23.250000,21575800
2007-08-01,23.170000,23.400000,22.850000,23.250000,23.250000,22030400
2007-08-02,22.650000,23.700001,22.650000,23.360001,23.360001,21098900
2007-08-03,23.200001,23.389999,22.870001,22.920000,22.920000,19702100
2007-08-06,23.030001,23.150000,22.440001,22.969999,22.969999,28948000
2007-08-07,22.750000,23.700001,22.690001,23.440001,23.440001,20075300
2007-08-08,23.459999,23.870001,23.430000,23.870001,23.870001,17198000
2007-08-09,23.670000,24.450001,23.510000,23.799999,23.799999,24052500
2007-08-10,23.930000,24.219999,23.520000,23.940001,23.940001,22939800
2007-08-13,24.209999,24.740000,24.010000,24.570000,24.570000,21317600
2007-08-14,24.690001,24.700001,23.690001,23.719999,23.719999,18707100
2007-08-15,23.559999,24.000000,23.250000,23.320000,23.320000,18767700
2007-08-16,23.000000,23.150000,22.500000,22.760000,22.760000,29652200
2007-08-17,23.260000,23.629999,22.760000,23.540001,23.540001,19528200
2007-08-20,23.639999,23.740000,23.180000,23.340000,23.340000,13338900
2007-08-21,23.250000,23.480000,22.910000,23.040001,23.040001,25962900
2007-08-22,23.219999,23.520000,23.180000,23.230000,23.230000,18763700
2007-08-23,23.350000,23.360001,22.950001,23.129999,23.129999,15603000
2007-08-24,23.030001,23.730000,23.030001,23.590000,23.590000,11191100
2007-08-27,23.590000,23.760000,23.010000,23.030001,23.030001,16523800
2007-08-28,22.950001,23.100000,22.500000,22.520000,22.520000,18030600
2007-08-29,22.600000,22.690001,22.270000,22.549999,22.549999,24599900
2007-08-30,22.490000,22.910000,22.379999,22.610001,22.610001,18172500
2007-08-31,22.809999,22.830000,22.510000,22.730000,22.730000,13052500
2007-09-04,23.299999,24.500000,23.200001,23.969999,23.969999,43598600
2007-09-05,24.100000,24.400000,23.910000,24.100000,24.100000,23071000
2007-09-06,24.219999,24.320000,23.620001,24.150000,24.150000,13922100
2007-09-07,23.760000,24.049999,23.600000,23.760000,23.760000,12591900
2007-09-10,23.850000,23.850000,23.100000,23.299999,23.299999,15246000
2007-09-11,23.309999,23.840000,23.309999,23.709999,23.709999,17207500
2007-09-12,23.639999,23.940001,23.530001,23.559999,23.559999,16553700
2007-09-13,23.600000,23.959999,23.600000,23.719999,23.719999,10309000
2007-09-14,23.690001,25.000000,23.650000,24.730000,24.730000,28868600
2007-09-17,24.500000,25.100000,24.379999,24.950001,24.950001,20594000
2007-09-18,25.059999,25.209999,24.530001,25.059999,25.059999,28121000
2007-09-19,25.090000,25.370001,24.809999,25.290001,25.290001,25867900
2007-09-20,25.280001,25.610001,25.160000,25.290001,25.290001,17312000
2007-09-21,25.540001,26.209999,25.290001,26.049999,26.049999,53074900
2007-09-24,26.129999,26.400000,25.510000,25.730000,25.730000,27597800
2007-09-25,25.700001,26.650000,25.629999,26.510000,26.510000,33721300
2007-09-26,26.700001,27.070000,26.500000,26.700001,26.700001,18692400
2007-09-27,26.950001,26.950001,26.170000,26.270000,26.270000,21365200
2007-09-28,26.490000,26.889999,26.200001,26.840000,26.840000,22155600
2007-10-01,26.760000,27.100000,26.730000,27.040001,27.040001,16938700
2007-10-02,27.200001,27.240000,26.620001,26.950001,26.950001,15133400
2007-10-03,27.160000,27.379999,26.820000,27.170000,27.170000,18052500
2007-10-04,27.190001,27.290001,26.900000,27.150000,27.150000,19203600
2007-10-05,27.780001,28.160000,27.750000,27.879999,27.879999,28389600
2007-10-08,28.010000,28.170000,27.750000,28.049999,28.049999,15060700
2007-10-09,28.350000,28.760000,27.940001,28.370001,28.370001,19539500
2007-10-10,28.430000,28.700001,27.900000,28.360001,28.360001,14847100
2007-10-11,28.440001,28.680000,27.500000,27.650000,27.650000,25298300
2007-10-12,27.760000,28.510000,27.650000,28.480000,28.480000,22130500
2007-10-15,28.320000,28.400000,27.459999,27.860001,27.860001,22994100
2007-10-16,27.370001,27.480000,26.549999,26.690001,26.690001,56275300
2007-10-17,29.100000,29.200001,28.000000,28.820000,28.820000,75067700
2007-10-18,28.590000,29.600000,28.469999,29.350000,29.350000,28152200
2007-10-19,29.360001,29.959999,28.850000,29.030001,29.030001,41933000
2007-10-22,28.930000,30.000000,28.799999,29.850000,29.850000,27750100
2007-10-23,30.120001,30.879999,30.030001,30.639999,30.639999,45406200
2007-10-24,30.680000,30.980000,30.000000,30.680000,30.680000,33603100
2007-10-25,30.750000,31.620001,30.500000,31.340000,31.340000,38706600
2007-10-26,32.430000,33.990002,31.610001,33.630001,33.630001,66018100
2007-10-29,34.070000,34.080002,31.180000,31.790001,31.790001,83685800
2007-10-30,31.549999,31.639999,30.120001,30.830000,30.830000,52417300
2007-10-31,31.500000,31.750000,30.500000,31.100000,31.100000,34762000
2007-11-01,30.860001,31.100000,30.040001,30.219999,30.219999,26913300
2007-11-02,30.540001,31.209999,29.639999,31.110001,31.110001,34090300
2007-11-05,30.709999,32.369999,30.350000,31.360001,31.360001,43520300
2007-11-06,31.760000,31.790001,29.000000,29.930000,29.930000,63664400
2007-11-07,29.270000,29.299999,27.559999,27.629999,27.629999,57069800
2007-11-08,28.110001,28.240000,25.820000,26.700001,26.700001,58160600
2007-11-09,26.129999,26.379999,25.400000,25.790001,25.790001,45199700
2007-11-12,25.799999,26.200001,24.690001,24.780001,24.780001,31264200
2007-11-13,25.530001,26.240000,25.299999,26.100000,26.100000,34123300
2007-11-14,26.420000,26.440001,25.000000,25.070000,25.070000,38183700
2007-11-15,24.940001,25.750000,24.900000,25.420000,25.420000,27920800
2007-11-16,25.660000,27.129999,25.100000,26.820000,26.820000,53044400
2007-11-19,27.110001,27.350000,26.350000,26.760000,26.760000,33066200
2007-11-20,26.930000,27.250000,25.980000,26.719999,26.719999,25672500
2007-11-21,26.110001,26.580000,25.520000,25.709999,25.709999,23320100
2007-11-23,25.980000,26.400000,25.760000,26.129999,26.129999,9249400
2007-11-26,26.080000,26.250000,25.200001,25.219999,25.219999,24174600
2007-11-27,25.180000,26.000000,25.170000,25.590000,25.590000,19484500
2007-11-28,26.030001,26.700001,25.930000,26.200001,26.200001,23239300
2007-11-29,26.010000,26.709999,25.910000,26.629999,26.629999,17929700
2007-11-30,26.959999,27.330000,26.510000,26.809999,26.809999,23994000
2007-12-03,26.639999,27.200001,26.559999,26.610001,26.610001,15250100
2007-12-04,26.139999,26.730000,26.110001,26.420000,26.420000,14668800
2007-12-05,26.629999,26.730000,25.730000,25.980000,25.980000,21170900
2007-12-06,25.879999,26.020000,25.389999,25.959999,25.959999,19236500
2007-12-07,25.860001,26.110001,25.500000,25.629999,25.629999,11443200
2007-12-10,25.510000,25.570000,24.920000,25.200001,25.200001,26074900
2007-12-11,25.150000,25.650000,24.360001,24.469999,24.469999,28579100
2007-12-12,24.820000,25.000000,24.110001,24.540001,24.540001,20241200
2007-12-13,24.389999,24.750000,24.190001,24.379999,24.379999,23787400
2007-12-14,24.129999,24.469999,24.000000,24.059999,24.059999,15125500
2007-12-17,23.799999,24.030001,22.940001,23.040001,23.040001,37877100
2007-12-18,23.219999,23.350000,22.799999,23.020000,23.020000,27735600
2007-12-19,22.920000,23.690001,22.920000,23.309999,23.309999,26547300
2007-12-20,23.500000,23.799999,23.240000,23.639999,23.639999,21030700
2007-12-21,23.879999,24.100000,23.740000,24.010000,24.010000,24094600
2007-12-24,24.010000,24.190001,23.940001,24.049999,24.049999,24861800
2007-12-26,23.850000,24.250000,23.850000,23.959999,23.959999,9821600
2007-12-27,23.600000,24.150000,23.570000,23.709999,23.709999,16041500
2007-12-28,23.660000,23.709999,23.209999,23.450001,23.450001,13773000
2007-12-31,23.219999,23.430000,23.110001,23.260000,23.260000,14782600
2008-01-02,23.799999,24.150000,23.600000,23.719999,23.719999,25671700
2008-01-03,23.860001,24.190001,23.700001,23.840000,23.840000,20179700
2008-01-04,23.809999,23.809999,23.100000,23.160000,23.160000,20745800
2008-01-07,23.120001,23.559999,22.730000,23.180000,23.180000,24769400
2008-01-08,23.280001,23.650000,22.500000,22.610001,22.610001,22974000
2008-01-09,22.469999,22.799999,21.370001,22.559999,22.559999,46662700
2008-01-10,23.190001,24.570000,22.830000,24.090000,24.090000,52342100
2008-01-11,23.809999,24.129999,22.980000,23.360001,23.360001,27297400
2008-01-14,23.510000,23.760000,23.180000,23.700001,23.700001,18552900
2008-01-15,23.000000,23.490000,22.570000,22.910000,22.910000,31911000
2008-01-16,22.200001,22.750000,21.730000,21.950001,21.950001,38155300
2008-01-17,22.000000,22.170000,21.139999,21.219999,21.219999,28812600
2008-01-18,21.270000,21.610001,20.070000,20.780001,20.780001,41239300
2008-01-22,19.290001,21.030001,19.260000,19.860001,19.860001,38126200
2008-01-23,19.250000,20.340000,18.719999,20.010000,20.010000,42064200
2008-01-24,20.440001,21.750000,20.420000,21.690001,21.690001,39823300
2008-01-25,22.240000,22.370001,21.320000,21.940001,21.940001,28386800
2008-01-28,21.559999,21.900000,20.420000,20.780001,20.780001,32473100
2008-01-29,20.870001,20.900000,20.049999,20.809999,20.809999,79230000
2008-01-30,18.620001,20.809999,18.580000,19.049999,19.049999,115993300
2008-01-31,18.870001,19.350000,18.719999,19.180000,19.180000,41449800
2008-02-01,28.680000,29.830000,27.340000,28.379999,28.379999,438248800
2008-02-04,28.330000,29.500000,28.330000,29.330000,29.330000,144814000
2008-02-05,28.780001,29.570000,28.750000,28.980000,28.980000,68583700
2008-02-06,29.110001,29.330000,28.530001,28.570000,28.570000,55648800
2008-02-07,28.629999,29.190001,28.600000,29.040001,29.040001,44248800
2008-02-08,28.980000,29.219999,28.709999,29.200001,29.200001,55618900
2008-02-11,29.889999,30.049999,29.320000,29.870001,29.870001,67253700
2008-02-12,29.809999,29.840000,29.400000,29.570000,29.570000,42445600
2008-02-13,29.780001,30.070000,29.600000,29.879999,29.879999,57047700
2008-02-14,29.980000,30.250000,29.750000,29.980000,29.980000,38045600
2008-02-15,29.950001,30.150000,29.430000,29.660000,29.660000,40125200
2008-02-19,29.340000,29.420000,28.750000,29.010000,29.010000,38679600
2008-02-20,28.709999,29.040001,28.389999,28.830000,28.830000,29338800
2008-02-21,28.760000,29.170000,28.250000,28.420000,28.420000,34681900
2008-02-22,28.360001,28.639999,27.980000,28.420000,28.420000,26157800
2008-02-25,28.420000,28.570000,27.750000,28.129999,28.129999,32470600
2008-02-26,27.930000,28.549999,27.809999,28.219999,28.219999,26013000
2008-02-27,28.330000,28.490000,27.750000,28.370001,28.370001,27664100
2008-02-28,27.980000,28.820000,27.959999,28.150000,28.150000,30113200
2008-02-29,27.940001,28.410000,27.500000,27.780001,27.780001,23860500
2008-03-03,27.730000,28.080000,27.660000,27.770000,27.770000,22765100
2008-03-04,27.799999,28.070000,27.430000,28.059999,28.059999,28305000
2008-03-05,28.000000,28.780001,28.000000,28.670000,28.670000,30280100
2008-03-06,28.639999,28.980000,28.440001,28.700001,28.700001,34591000
2008-03-07,28.580000,29.180000,28.500000,29.030001,29.030001,28266000
2008-03-10,28.870001,28.980000,28.510000,28.510000,28.510000,29698500
2008-03-11,28.910000,29.160000,28.430000,29.000000,29.000000,22077400
2008-03-12,28.889999,29.020000,28.389999,28.450001,28.450001,18338300
2008-03-13,28.070000,28.270000,27.379999,27.500000,27.500000,75429000
2008-03-14,27.850000,27.959999,26.500000,26.709999,26.709999,44386000
2008-03-17,26.500000,26.639999,25.719999,25.850000,25.850000,33771900
2008-03-18,26.940001,27.719999,26.250000,27.660000,27.660000,38074400
2008-03-19,27.559999,27.790001,26.910000,27.070000,27.070000,23317500
2008-03-20,27.360001,27.910000,26.980000,27.660000,27.660000,29864500
2008-03-24,27.559999,28.070000,27.450001,27.520000,27.520000,17360800
2008-03-25,28.139999,28.750000,27.700001,28.730000,28.730000,33759600
2008-03-26,28.629999,28.780001,28.190001,28.490000,28.490000,15271500
2008-03-27,28.490000,28.500000,27.900000,28.090000,28.090000,15558400
2008-03-28,28.320000,29.090000,28.150000,28.990000,28.990000,34274200
2008-03-31,28.559999,29.120001,28.270000,28.930000,28.930000,17224600
2008-04-01,28.070000,28.620001,28.020000,28.500000,28.500000,20483600
2008-04-02,28.570000,28.600000,27.490000,27.820000,27.820000,30180400
2008-04-03,27.650000,28.219999,27.580000,28.129999,28.129999,14535400
2008-04-04,28.000000,28.450001,27.590000,28.360001,28.360001,28290700
2008-04-07,27.799999,28.150000,27.570000,27.700001,27.700001,29455100
2008-04-08,27.719999,27.820000,27.490000,27.700001,27.700001,17935600
2008-04-09,27.799999,27.950001,27.129999,27.770000,27.770000,31768300
2008-04-10,28.389999,28.690001,28.280001,28.590000,28.590000,32671200
2008-04-11,28.410000,28.610001,28.090000,28.340000,28.340000,18433700
2008-04-14,28.180000,28.340000,27.790001,27.799999,27.799999,14159500
2008-04-15,28.049999,28.250000,27.770000,28.170000,28.170000,12096600
2008-04-16,28.110001,28.400000,28.110001,28.309999,28.309999,9204900
2008-04-17,28.400000,28.400000,27.959999,28.030001,28.030001,10848800
2008-04-18,28.440001,28.670000,28.170000,28.430000,28.430000,25292200
2008-04-21,28.520000,28.680000,28.219999,28.549999,28.549999,18368700
2008-04-22,28.730000,28.879999,28.440001,28.540001,28.540001,28564000
2008-04-23,28.240000,28.350000,27.709999,28.080000,28.080000,31134400
2008-04-24,28.010000,28.080000,27.240000,27.299999,27.299999,25944000
2008-04-25,26.850000,26.930000,26.080000,26.799999,26.799999,50523100
2008-04-28,27.000000,27.090000,26.250000,26.430000,26.430000,20869300
2008-04-29,26.350000,27.480000,25.809999,27.360001,27.360001,36678000
2008-04-30,27.170000,27.780001,26.760000,27.410000,27.410000,31034100
2008-05-01,27.690001,28.340000,26.500000,26.809999,26.809999,52071000
2008-05-02,27.650000,29.730000,27.209999,28.670000,28.670000,80447300
2008-05-05,23.049999,24.930000,22.969999,24.370001,24.370001,279318400
2008-05-06,25.540001,26.250000,24.200001,25.719999,25.719999,180100000
2008-05-07,25.570000,25.709999,25.030001,25.639999,25.639999,84698300
2008-05-08,25.660000,26.440001,25.510000,26.219999,26.219999,61308600
2008-05-09,26.010000,26.190001,25.750000,25.930000,25.930000,30686900
2008-05-12,25.799999,25.879999,25.020000,25.260000,25.260000,41319400
2008-05-13,25.150000,26.840000,24.389999,26.559999,26.559999,81351200
2008-05-14,26.950001,27.360001,26.200001,27.139999,27.139999,64571100
2008-05-15,27.540001,27.980000,26.850000,27.750000,27.750000,79748700
2008-05-16,27.730000,27.950001,27.410000,27.660000,27.660000,61318300
2008-05-19,27.900000,28.330000,27.420000,27.680000,27.680000,55348600
2008-05-20,27.680000,28.200001,27.320000,27.480000,27.480000,29450900
2008-05-21,27.340000,27.950001,26.799999,27.330000,27.330000,38317200
2008-05-22,27.299999,27.610001,26.950001,27.530001,27.530001,24737400
2008-05-23,27.480000,27.740000,27.260000,27.719999,27.719999,24035700
2008-05-27,27.500000,27.629999,26.980000,27.000000,27.000000,20703900
2008-05-28,27.420000,27.480000,26.950001,27.160000,27.160000,21785600
2008-05-29,27.340000,27.360001,27.000000,27.070000,27.070000,17905300
2008-05-30,27.070000,27.100000,26.629999,26.760000,26.760000,17771800
2008-06-02,26.799999,26.809999,26.030001,26.400000,26.400000,26379400
2008-06-03,26.360001,26.600000,25.780001,26.150000,26.150000,25586000
2008-06-04,26.250000,27.049999,26.160000,26.850000,26.850000,29973600
2008-06-05,26.459999,26.639999,25.969999,26.360001,26.360001,30167300
2008-06-06,26.500000,27.080000,26.030001,26.440001,26.440001,37758400
2008-06-09,26.500000,26.860001,26.100000,26.580000,26.580000,17278300
2008-06-10,26.320000,26.580000,26.250000,26.400000,26.400000,11854000
2008-06-11,26.420000,26.459999,26.000000,26.150000,26.150000,13315400
2008-06-12,26.330000,26.330000,22.500000,23.520000,23.520000,122412100
2008-06-13,22.820000,23.480000,21.750000,23.469999,23.469999,118467700
2008-06-16,22.950001,23.580000,22.709999,23.540001,23.540001,44711900
2008-06-17,23.580000,23.580000,22.900000,23.250000,23.250000,22808800
2008-06-18,23.219999,23.219999,22.629999,22.910000,22.910000,14255900
2008-06-19,22.780001,22.870001,22.370001,22.730000,22.730000,19001300
2008-06-20,22.490000,22.530001,21.900000,21.990000,21.990000,34606900
2008-06-23,22.070000,22.120001,21.299999,21.450001,21.450001,29819200
2008-06-24,21.170000,23.709999,20.600000,22.040001,22.040001,85211700
2008-06-25,22.000000,22.240000,21.860001,22.010000,22.010000,19530900
2008-06-26,21.590000,21.889999,21.280001,21.370001,21.370001,23993900
2008-06-27,21.290001,21.459999,20.700001,21.330000,21.330000,30236800
2008-06-30,21.120001,21.200001,20.600000,20.660000,20.660000,17173500
2008-07-01,20.480000,20.490000,19.590000,20.200001,20.200001,36634700
2008-07-02,21.889999,21.900000,20.670000,20.879999,20.879999,58418100
2008-07-03,21.350000,21.750000,21.030001,21.350000,21.350000,21923800
2008-07-07,23.400000,24.250000,22.920000,23.910000,23.910000,84245900
2008-07-08,23.830000,24.660000,23.809999,24.639999,24.639999,34234600
2008-07-09,24.740000,24.799999,23.820000,23.820000,23.820000,21980400
2008-07-10,23.760000,24.100000,23.040001,23.500000,23.500000,18501800
2008-07-11,23.000000,23.889999,22.639999,23.570000,23.570000,23141900
2008-07-14,23.120001,23.240000,22.219999,22.570000,22.570000,22785000
2008-07-15,21.790001,22.080000,21.180000,21.540001,21.540001,25740900
2008-07-16,21.700001,22.600000,21.590000,22.480000,22.480000,20738700
2008-07-17,23.490000,23.490000,22.410000,22.440001,22.440001,31947900
2008-07-18,22.549999,22.549999,21.860001,22.450001,22.450001,23375400
2008-07-21,21.660000,22.190001,21.650000,21.670000,21.670000,24645600
2008-07-22,21.389999,21.700001,20.850000,21.400000,21.400000,29786500
2008-07-23,21.910000,22.480000,20.000000,20.389999,20.389999,48279700
2008-07-24,20.610001,21.059999,20.049999,20.530001,20.530001,24422500
2008-07-25,20.549999,21.190001,20.280001,21.129999,21.129999,20406200
2008-07-28,20.990000,21.170000,20.059999,20.120001,20.120001,13733800
2008-07-29,20.010000,20.340000,19.680000,20.150000,20.150000,17023800
2008-07-30,20.180000,20.180000,19.959999,20.030001,20.030001,25016800
2008-07-31,19.889999,20.150000,19.850000,19.889999,19.889999,16621100
2008-08-01,20.090000,20.120001,19.530001,19.799999,19.799999,19777000
2008-08-04,19.770000,19.770000,19.209999,19.379999,19.379999,14064400
2008-08-05,19.700001,19.910000,19.530001,19.820000,19.820000,14415200
2008-08-06,19.770000,20.180000,19.530001,20.000000,20.000000,14699000
2008-08-07,19.799999,20.250000,19.639999,20.190001,20.190001,14017500
2008-08-08,20.190001,20.190001,19.870001,19.900000,19.900000,13640000
2008-08-11,19.889999,20.280001,19.650000,20.260000,20.260000,12903700
2008-08-12,20.209999,20.600000,20.040001,20.430000,20.430000,13883700
2008-08-13,20.330000,20.480000,20.059999,20.360001,20.360001,11954500
2008-08-14,20.200001,20.570000,20.139999,20.280001,20.280001,11103300
2008-08-15,20.270000,20.820000,20.270000,20.440001,20.440001,14945100
2008-08-18,20.469999,20.520000,19.660000,19.730000,19.730000,14867400
2008-08-19,19.780001,19.910000,19.410000,19.420000,19.420000,12851000
2008-08-20,19.570000,19.650000,19.100000,19.170000,19.170000,16426500
2008-08-21,19.059999,19.180000,18.870001,19.110001,19.110001,16995100
2008-08-22,19.110001,19.680000,19.100000,19.530001,19.530001,11087500
2008-08-25,19.340000,19.400000,19.049999,19.090000,19.090000,13779300
2008-08-26,19.120001,19.200001,19.000000,19.090000,19.090000,8770500
2008-08-27,19.080000,19.450001,18.930000,19.370001,19.370001,9300100
2008-08-28,19.480000,19.760000,19.379999,19.650000,19.650000,11729500
2008-08-29,19.540001,19.600000,19.280001,19.379999,19.379999,11204900
2008-09-02,19.629999,19.770000,18.740000,18.750000,18.750000,16943700
2008-09-03,18.850000,19.000000,18.700001,18.760000,18.760000,11557100
2008-09-04,18.709999,18.809999,17.750000,17.750000,17.750000,23892500
2008-09-05,17.920000,18.340000,17.799999,18.080000,18.080000,17089100
2008-09-08,18.330000,18.370001,17.870001,18.260000,18.260000,16447400
2008-09-09,18.139999,18.190001,17.530001,17.580000,17.580000,25271700
2008-09-10,17.629999,17.790001,17.250000,17.700001,17.700001,19619600
2008-09-11,17.400000,18.570000,17.330000,18.549999,18.549999,28408000
2008-09-12,18.430000,19.170000,18.340000,19.080000,19.080000,21301100
2008-09-15,18.270000,19.139999,18.250000,18.850000,18.850000,32567200
2008-09-16,18.250000,19.350000,18.240000,19.260000,19.260000,33897000
2008-09-17,18.969999,19.080000,18.200001,18.820000,18.820000,28819300
2008-09-18,18.790001,20.820000,18.490000,20.820000,20.820000,37286300
2008-09-19,20.580000,20.790001,19.270000,19.889999,19.889999,31649100
2008-09-22,19.600000,19.600000,18.639999,18.680000,18.680000,16911900
2008-09-23,18.709999,19.129999,18.670000,18.930000,18.930000,20230100
2008-09-24,18.900000,19.190001,18.820000,19.150000,19.150000,12766200
2008-09-25,19.090000,19.559999,18.969999,19.200001,19.200001,14512100
2008-09-26,18.750000,19.250000,18.650000,18.920000,18.920000,14922800
2008-09-29,18.770000,18.920000,16.879999,16.879999,16.879999,39570300
2008-09-30,17.150000,17.620001,17.000000,17.299999,17.299999,23672300
2008-10-01,17.170000,17.309999,16.799999,16.959999,16.959999,13725000
2008-10-02,16.770000,16.850000,15.540000,15.580000,15.580000,23416200
2008-10-03,15.810000,16.440001,15.750000,16.000000,16.000000,25824900
2008-10-06,15.270000,16.070000,14.550000,15.310000,15.310000,42862100
2008-10-07,15.190000,15.490000,14.530000,14.580000,14.580000,27696400
2008-10-08,13.800000,14.580000,13.200000,13.760000,13.760000,31651100
2008-10-09,13.900000,13.900000,12.470000,12.650000,12.650000,40808900
2008-10-10,12.220000,12.920000,11.960000,12.290000,12.290000,38683200
2008-10-13,13.140000,13.510000,12.560000,13.490000,13.490000,26049700
2008-10-14,13.780000,13.930000,12.370000,12.650000,12.650000,26909700
2008-10-15,12.490000,12.550000,11.750000,11.750000,11.750000,27529900
2008-10-16,11.900000,13.730000,11.370000,12.990000,12.990000,107674200
2008-10-17,12.880000,13.500000,12.680000,12.900000,12.900000,38974800
2008-10-20,13.030000,13.030000,12.330000,12.860000,12.860000,25010600
2008-10-21,12.620000,12.740000,12.040000,12.070000,12.070000,28385500
2008-10-22,12.360000,12.840000,12.350000,12.390000,12.390000,35671000
2008-10-23,12.150000,12.700000,11.550000,12.650000,12.650000,27751300
2008-10-24,11.310000,12.330000,11.310000,12.100000,12.100000,29718100
2008-10-27,11.820000,12.190000,11.500000,11.580000,11.580000,16372300
2008-10-28,11.890000,12.400000,11.250000,12.360000,12.360000,22795700
2008-10-29,12.200000,12.610000,11.920000,12.140000,12.140000,21443000
2008-10-30,12.530000,13.180000,12.250000,12.930000,12.930000,26757100
2008-10-31,13.090000,13.360000,12.710000,12.820000,12.820000,24017600
2008-11-03,12.740000,12.890000,12.550000,12.750000,12.750000,10385600
2008-11-04,13.050000,13.490000,12.840000,13.350000,13.350000,24980000
2008-11-05,13.210000,14.840000,13.150000,13.920000,13.920000,71264100
2008-11-06,14.840000,14.890000,13.750000,13.960000,13.960000,44431700
2008-11-07,12.450000,12.500000,11.650000,12.200000,12.200000,47280400
2008-11-10,12.370000,12.400000,11.570000,11.870000,11.870000,16708100
2008-11-11,11.560000,11.670000,11.060000,11.350000,11.350000,33294600
2008-11-12,11.010000,11.340000,10.020000,10.340000,10.340000,29046700
2008-11-13,10.320000,11.170000,9.760000,11.150000,11.150000,25212700
2008-11-14,10.840000,11.500000,10.630000,10.820000,10.820000,19072400
2008-11-17,10.500000,10.940000,10.320000,10.630000,10.630000,14601400
2008-11-18,11.930000,12.400000,11.000000,11.550000,11.550000,51671000
2008-11-19,11.540000,11.580000,9.070000,9.140000,9.140000,57680800
2008-11-20,9.100000,10.010000,8.940000,8.950000,8.950000,37311800
2008-11-21,9.280000,9.480000,8.950000,9.390000,9.390000,29895300
2008-11-24,9.560000,10.270000,9.420000,10.210000,10.210000,22452600
2008-11-25,10.120000,10.200000,9.830000,10.070000,10.070000,16889200
2008-11-26,9.930000,10.580000,9.920000,10.580000,10.580000,13640000
2008-11-28,10.760000,11.590000,10.650000,11.510000,11.510000,12397600
2008-12-01,11.820000,11.980000,10.730000,10.740000,10.740000,26242500
2008-12-02,10.810000,12.500000,10.500000,11.500000,11.500000,46254900
2008-12-03,11.120000,11.500000,10.740000,11.500000,11.500000,24094600
2008-12-04,11.380000,11.480000,10.700000,11.050000,11.050000,18447800
2008-12-05,10.960000,11.700000,10.620000,11.660000,11.660000,19973900
2008-12-08,12.170000,12.490000,11.790000,12.200000,12.200000,33782200
2008-12-09,11.900000,12.540000,11.770000,12.190000,12.190000,28943400
2008-12-10,12.670000,13.570000,12.350000,13.400000,13.400000,46696000
2008-12-11,13.160000,13.360000,12.570000,12.730000,12.730000,26528700
2008-12-12,12.310000,13.230000,12.150000,13.150000,13.150000,24636700
2008-12-15,13.100000,13.290000,12.550000,12.730000,12.730000,20131100
2008-12-16,12.880000,13.480000,12.880000,13.360000,13.360000,18544100
2008-12-17,13.000000,13.430000,12.830000,13.110000,13.110000,12783000
2008-12-18,13.130000,13.270000,12.700000,12.720000,12.720000,14997900
2008-12-19,12.920000,13.320000,12.720000,13.030000,13.030000,17551900
2008-12-22,13.030000,13.080000,12.000000,12.350000,12.350000,12946400
2008-12-23,12.470000,12.650000,12.250000,12.420000,12.420000,7474700
2008-12-24,12.410000,12.480000,12.290000,12.320000,12.320000,2500100
2008-12-26,12.300000,12.380000,12.180000,12.340000,12.340000,3873900
2008-12-29,12.460000,12.460000,11.450000,11.880000,11.880000,9913500
2008-12-30,11.910000,12.000000,11.720000,11.970000,11.970000,7480600
2008-12-31,11.950000,12.300000,11.920000,12.200000,12.200000,9085500
2009-01-02,12.170000,12.850000,12.120000,12.850000,12.850000,9514600
2009-01-05,12.720000,13.010000,12.390000,12.860000,12.860000,11989900
2009-01-06,12.960000,13.240000,12.880000,13.000000,13.000000,10056000
2009-01-07,12.710000,13.160000,12.450000,12.710000,12.710000,24995900
2009-01-08,12.370000,13.070000,12.310000,13.070000,13.070000,14355000
2009-01-09,13.420000,13.560000,12.900000,13.130000,13.130000,19281000
2009-01-12,13.090000,13.100000,12.080000,12.220000,12.220000,19976900
2009-01-13,12.090000,12.790000,11.780000,12.100000,12.100000,25720400
2009-01-14,12.260000,12.530000,11.810000,12.410000,12.410000,23595200
2009-01-15,12.320000,12.350000,11.220000,11.610000,11.610000,25247500
2009-01-16,11.870000,11.970000,11.440000,11.590000,11.590000,24783700
2009-01-20,11.720000,11.800000,11.010000,11.010000,11.010000,18692000
2009-01-21,11.170000,11.590000,11.080000,11.590000,11.590000,15892200
2009-01-22,11.350000,11.510000,10.900000,11.280000,11.280000,17201700
2009-01-23,10.900000,11.550000,10.860000,11.320000,11.320000,15864000
2009-01-26,11.260000,11.280000,10.810000,11.170000,11.170000,16469800
2009-01-27,11.200000,11.370000,10.850000,11.340000,11.340000,33708200
2009-01-28,12.230000,12.380000,11.920000,12.240000,12.240000,35686800
2009-01-29,12.020000,12.240000,11.730000,11.740000,11.740000,22124100
2009-01-30,11.860000,12.150000,11.510000,11.730000,11.730000,21508900
2009-02-02,11.500000,12.320000,11.490000,12.150000,12.150000,21223000
2009-02-03,12.300000,12.710000,12.010000,12.680000,12.680000,18669700
2009-02-04,12.670000,13.230000,12.550000,13.000000,13.000000,22933800
2009-02-05,12.930000,13.520000,12.850000,13.510000,13.510000,17566800
2009-02-06,13.410000,13.840000,13.200000,13.630000,13.630000,17594600
2009-02-09,13.590000,14.000000,13.470000,13.900000,13.900000,15686200
2009-02-10,13.540000,13.900000,12.720000,12.750000,12.750000,24148400
2009-02-11,12.870000,12.910000,12.380000,12.630000,12.630000,13726600
2009-02-12,12.500000,12.660000,12.140000,12.660000,12.660000,15452500
2009-02-13,12.670000,12.990000,12.590000,12.840000,12.840000,11139300
2009-02-17,12.310000,12.580000,12.010000,12.020000,12.020000,15708400
2009-02-18,12.120000,12.530000,12.070000,12.220000,12.220000,12434300
2009-02-19,12.350000,12.590000,11.930000,11.980000,11.980000,12537600
2009-02-20,11.900000,12.270000,11.750000,12.140000,12.140000,16485500
2009-02-23,12.200000,12.350000,11.830000,11.970000,11.970000,16517300
2009-02-24,12.570000,12.860000,12.270000,12.750000,12.750000,22529300
2009-02-25,12.450000,12.790000,12.300000,12.480000,12.480000,16195700
2009-02-26,12.880000,13.390000,12.740000,12.980000,12.980000,26571900
2009-02-27,12.660000,13.330000,12.610000,13.230000,13.230000,20392600
2009-03-02,12.850000,12.970000,12.470000,12.580000,12.580000,20934900
2009-03-03,12.790000,12.870000,12.310000,12.500000,12.500000,16509700
2009-03-04,12.720000,13.490000,12.510000,13.160000,13.160000,24076200
2009-03-05,12.770000,13.070000,12.480000,12.530000,12.530000,18477000
2009-03-06,12.600000,13.180000,12.520000,13.050000,13.050000,30994200
2009-03-09,12.850000,13.450000,12.550000,12.660000,12.660000,23119700
2009-03-10,12.810000,13.400000,12.750000,13.230000,13.230000,22730900
2009-03-11,13.310000,13.500000,13.030000,13.390000,13.390000,17505000
2009-03-12,13.350000,13.600000,13.100000,13.600000,13.600000,16682500
2009-03-13,13.580000,13.640000,13.270000,13.510000,13.510000,12522600
2009-03-16,13.660000,13.660000,13.200000,13.220000,13.220000,19448800
2009-03-17,13.350000,14.040000,13.220000,13.990000,13.990000,16719400
2009-03-18,13.810000,13.950000,13.230000,13.420000,13.420000,26324300
2009-03-19,13.680000,14.140000,13.610000,13.740000,13.740000,25954300
2009-03-20,13.630000,13.870000,13.510000,13.600000,13.600000,22079300
2009-03-23,13.790000,14.120000,13.620000,14.090000,14.090000,18200000
2009-03-24,13.980000,14.020000,13.560000,13.630000,13.630000,17293600
2009-03-25,13.690000,13.880000,13.350000,13.550000,13.550000,16746400
2009-03-26,13.550000,13.610000,13.000000,13.350000,13.350000,24223400
2009-03-27,13.170000,13.610000,13.120000,13.180000,13.180000,22426200
2009-03-30,12.930000,13.140000,12.510000,12.700000,12.700000,16558800
2009-03-31,12.760000,13.100000,12.670000,12.810000,12.810000,12066000
2009-04-01,12.700000,13.120000,12.600000,12.750000,12.750000,14540400
2009-04-02,13.040000,13.140000,12.800000,12.950000,12.950000,28823100
2009-04-03,12.950000,13.390000,12.780000,13.340000,13.340000,18534900
2009-04-06,13.080000,13.240000,12.990000,13.230000,13.230000,11935700
2009-04-07,13.000000,13.100000,12.680000,12.810000,12.810000,12306400
2009-04-08,12.900000,13.010000,12.750000,12.920000,12.920000,11241000
2009-04-09,13.140000,13.590000,13.070000,13.470000,13.470000,17285800
2009-04-13,14.020000,14.540000,13.860000,14.420000,14.420000,35067600
2009-04-14,14.400000,14.420000,14.000000,14.070000,14.070000,15151700
2009-04-15,13.930000,14.090000,13.770000,14.020000,14.020000,12383200
2009-04-16,14.150000,14.530000,14.050000,14.430000,14.430000,19156500
2009-04-17,14.430000,14.520000,14.030000,14.390000,14.390000,19800400
2009-04-20,14.160000,14.250000,13.600000,13.660000,13.660000,13470500
2009-04-21,13.940000,14.590000,13.710000,14.380000,14.380000,54237700
2009-04-22,14.620000,15.390000,14.410000,14.480000,14.480000,65407800
2009-04-23,14.560000,14.740000,14.110000,14.550000,14.550000,32943200
2009-04-24,14.790000,14.940000,14.360000,14.730000,14.730000,25803000
2009-04-27,14.480000,14.550000,13.880000,13.890000,13.890000,22640600
2009-04-28,13.740000,14.050000,13.600000,13.640000,13.640000,18856500
2009-04-29,13.700000,14.350000,13.700000,14.020000,14.020000,16570900
2009-04-30,14.120000,14.600000,14.120000,14.290000,14.290000,25883300
2009-05-01,14.500000,14.500000,13.910000,14.140000,14.140000,23721700
2009-05-04,14.200000,14.250000,13.960000,14.180000,14.180000,25094600
2009-05-05,14.550000,14.990000,14.180000,14.740000,14.740000,35233200
2009-05-06,14.800000,15.000000,14.520000,14.850000,14.850000,19105800
2009-05-07,15.030000,15.100000,14.380000,14.800000,14.800000,24328500
2009-05-08,14.880000,15.300000,14.700000,15.150000,15.150000,22461200
2009-05-11,14.900000,15.830000,14.810000,15.540000,15.540000,39492400
2009-05-12,15.500000,15.500000,14.900000,15.100000,15.100000,31403300
2009-05-13,14.920000,14.950000,14.500000,14.520000,14.520000,23585400
2009-05-14,14.500000,14.860000,14.400000,14.760000,14.760000,20841800
2009-05-15,15.000000,15.100000,14.860000,14.910000,14.910000,22525900
2009-05-18,15.100000,15.180000,14.740000,15.170000,15.170000,18629500
2009-05-19,15.060000,15.340000,15.020000,15.180000,15.180000,13676000
2009-05-20,15.080000,15.310000,14.800000,14.960000,14.960000,15781600
2009-05-21,14.920000,15.120000,14.620000,14.870000,14.870000,15186800
2009-05-22,14.890000,15.170000,14.750000,14.980000,14.980000,19150500
2009-05-26,14.680000,15.440000,14.670000,15.280000,15.280000,19953000
2009-05-27,15.270000,15.530000,14.880000,14.940000,14.940000,18977400
2009-05-28,15.090000,15.240000,14.690000,15.090000,15.090000,19131600
2009-05-29,15.190000,15.840000,15.110000,15.840000,15.840000,29557500
2009-06-01,16.170000,16.650000,16.129999,16.580000,16.580000,27926100
2009-06-02,16.600000,16.750000,16.250000,16.620001,16.620001,15286700
2009-06-03,16.500000,16.500000,15.670000,16.299999,16.299999,26358100
2009-06-04,16.400000,16.709999,16.040001,16.650000,16.650000,19001400
2009-06-05,16.770000,16.990000,16.299999,16.639999,16.639999,17311400
2009-06-08,16.469999,16.490000,16.040001,16.190001,16.190001,13692600
2009-06-09,16.230000,16.500000,16.180000,16.400000,16.400000,13083200
2009-06-10,16.700001,16.719999,16.100000,16.320000,16.320000,15771200
2009-06-11,16.260000,16.459999,16.150000,16.190001,16.190001,15042300
2009-06-12,16.170000,16.469999,16.100000,16.400000,16.400000,16962900
2009-06-15,16.559999,16.680000,16.129999,16.400000,16.400000,23251700
2009-06-16,16.330000,16.379999,15.900000,15.960000,15.960000,15116000
2009-06-17,15.910000,16.030001,15.460000,15.600000,15.600000,16521300
2009-06-18,15.620000,15.640000,15.230000,15.340000,15.340000,16185400
2009-06-19,15.500000,15.840000,15.400000,15.800000,15.800000,20323100
2009-06-22,15.550000,15.610000,14.710000,14.710000,14.710000,26488700
2009-06-23,14.750000,14.900000,14.550000,14.680000,14.680000,15866300
2009-06-24,14.760000,15.600000,14.760000,15.450000,15.450000,30979700
2009-06-25,15.440000,15.670000,15.250000,15.530000,15.530000,19827800
2009-06-26,15.600000,15.800000,15.480000,15.740000,15.740000,26449100
2009-06-29,15.860000,16.010000,15.600000,15.900000,15.900000,12324000
2009-06-30,15.850000,15.900000,15.350000,15.660000,15.660000,16033900
2009-07-01,15.490000,15.690000,15.350000,15.410000,15.410000,12716100
2009-07-02,15.240000,15.280000,14.880000,14.990000,14.990000,16919900
2009-07-06,14.830000,14.930000,14.550000,14.910000,14.910000,13690700
2009-07-07,14.920000,14.930000,14.360000,14.440000,14.440000,22021700
2009-07-08,14.440000,14.690000,14.220000,14.380000,14.380000,15352700
2009-07-09,14.480000,14.680000,14.250000,14.550000,14.550000,15598200
2009-07-10,14.780000,15.180000,14.750000,14.930000,14.930000,23061200
2009-07-13,14.950000,15.060000,14.640000,15.010000,15.010000,13174400
2009-07-14,15.070000,15.220000,14.980000,15.180000,15.180000,13039500
2009-07-15,15.230000,15.740000,15.150000,15.710000,15.710000,18813600
2009-07-16,15.800000,16.250000,15.780000,16.190001,16.190001,21919500
2009-07-17,16.750000,16.910000,16.450001,16.840000,16.840000,32514700
2009-07-20,17.180000,17.430000,16.650000,17.010000,17.010000,27760800
2009-07-21,17.049999,17.110001,16.440001,16.750000,16.750000,33601800
2009-07-22,16.190001,17.480000,16.120001,17.370001,17.370001,53615500
2009-07-23,17.410000,17.680000,17.160000,17.360001,17.360001,37524900
2009-07-24,17.430000,17.590000,17.020000,17.480000,17.480000,19944700
2009-07-27,17.370001,17.480000,16.850000,17.000000,17.000000,19951800
2009-07-28,16.969999,17.490000,16.520000,17.219999,17.219999,36152600
2009-07-29,16.000000,16.200001,15.050000,15.140000,15.140000,126807700
2009-07-30,15.130000,15.140000,14.240000,14.600000,14.600000,100889000
2009-07-31,14.720000,14.890000,14.290000,14.320000,14.320000,62659900
2009-08-03,14.560000,14.620000,14.300000,14.340000,14.340000,43976900
2009-08-04,14.440000,14.680000,14.370000,14.510000,14.510000,43084800
2009-08-05,14.760000,14.910000,14.610000,14.670000,14.670000,50910100
2009-08-06,14.760000,14.860000,14.630000,14.740000,14.740000,35659500
2009-08-07,14.860000,14.900000,14.560000,14.620000,14.620000,28261000
2009-08-10,14.660000,14.680000,14.490000,14.630000,14.630000,18350900
2009-08-11,14.540000,14.650000,14.330000,14.460000,14.460000,17823200
2009-08-12,14.470000,14.760000,14.410000,14.680000,14.680000,24256200
2009-08-13,14.740000,15.070000,14.610000,15.040000,15.040000,40193000
2009-08-14,14.980000,15.140000,14.850000,15.040000,15.040000,28817100
2009-08-17,14.690000,14.780000,14.510000,14.560000,14.560000,29268300
2009-08-18,14.640000,14.780000,14.560000,14.750000,14.750000,14797300
2009-08-19,14.580000,14.910000,14.550000,14.790000,14.790000,15501500
2009-08-20,14.750000,14.900000,14.700000,14.770000,14.770000,15579900
2009-08-21,14.880000,14.960000,14.730000,14.790000,14.790000,23537700
2009-08-24,14.890000,15.190000,14.830000,14.990000,14.990000,26171000
2009-08-25,15.120000,15.210000,14.940000,15.070000,15.070000,22850600
2009-08-26,15.090000,15.140000,14.860000,14.930000,14.930000,15845300
2009-08-27,14.920000,15.000000,14.710000,14.930000,14.930000,30411000
2009-08-28,14.980000,15.080000,14.800000,14.850000,14.850000,33918200
2009-08-31,14.740000,14.800000,14.560000,14.610000,14.610000,15420500
2009-09-01,14.500000,14.680000,14.150000,14.180000,14.180000,30615300
2009-09-02,14.080000,14.330000,13.970000,14.230000,14.230000,23591500
2009-09-03,14.360000,14.430000,14.160000,14.280000,14.280000,14661900
2009-09-04,14.260000,14.640000,14.230000,14.500000,14.500000,17003900
2009-09-08,14.650000,14.660000,14.370000,14.490000,14.490000,17712200
2009-09-09,14.450000,14.860000,14.420000,14.780000,14.780000,19096300
2009-09-10,15.280000,15.630000,15.150000,15.450000,15.450000,49083300
2009-09-11,15.530000,15.680000,15.410000,15.590000,15.590000,26860700
2009-09-14,15.450000,15.580000,15.280000,15.570000,15.570000,19451200
2009-09-15,16.010000,16.490000,15.870000,16.410000,16.410000,64668200
2009-09-16,16.570000,17.110001,16.520000,16.990000,16.990000,53594700
2009-09-17,17.000000,17.790001,16.959999,17.500000,17.500000,62010000
2009-09-18,17.700001,17.700001,16.850000,17.389999,17.389999,86402600
2009-09-21,17.230000,17.230000,16.959999,17.040001,17.040001,26826900
2009-09-22,17.170000,17.219999,16.750000,16.860001,16.860001,30588800
2009-09-23,17.100000,17.600000,16.969999,17.209999,17.209999,36814300
2009-09-24,17.309999,17.320000,16.650000,16.889999,16.889999,26493700
2009-09-25,16.799999,17.150000,16.750000,17.080000,17.080000,20701400
2009-09-28,16.980000,17.469999,16.950001,17.469999,17.469999,26412200
2009-09-29,17.500000,17.660000,17.209999,17.450001,17.450001,31600100
2009-09-30,17.480000,17.940001,17.240000,17.809999,17.809999,39878200
2009-10-01,17.650000,17.719999,17.200001,17.389999,17.389999,24871600
2009-10-02,17.230000,17.350000,16.780001,16.840000,16.840000,32685300
2009-10-05,16.850000,17.129999,16.660000,16.799999,16.799999,22224900
2009-10-06,16.959999,17.350000,16.950001,17.299999,17.299999,21427600
2009-10-07,17.219999,17.490000,17.150000,17.490000,17.490000,12456700
2009-10-08,17.629999,17.860001,17.540001,17.580000,17.580000,27966900
2009-10-09,17.430000,17.480000,16.840000,16.870001,16.870001,29015700
2009-10-12,16.959999,17.110001,16.660000,16.750000,16.750000,16904700
2009-10-13,16.950001,17.000000,16.809999,16.879999,16.879999,19492500
2009-10-14,16.930000,17.030001,16.820000,16.950001,16.950001,17508000
2009-10-15,16.840000,16.889999,16.459999,16.520000,16.520000,24337300
2009-10-16,16.610001,16.850000,16.400000,16.809999,16.809999,20479000
2009-10-19,16.799999,17.290001,16.700001,17.219999,17.219999,17878000
2009-10-20,17.370001,17.410000,16.870001,17.170000,17.170000,38320400
2009-10-21,17.980000,18.020000,17.570000,17.660000,17.660000,46204500
2009-10-22,17.540001,17.750000,17.299999,17.670000,17.670000,16018100
2009-10-23,17.709999,17.750000,17.090000,17.219999,17.219999,17760400
2009-10-26,17.049999,17.200001,16.670000,16.870001,16.870001,21213100
2009-10-27,16.690001,16.870001,16.350000,16.690001,16.690001,19917800
2009-10-28,16.690001,16.770000,16.020000,16.040001,16.040001,25044800
2009-10-29,16.190001,16.379999,15.740000,16.129999,16.129999,39146700
2009-10-30,16.059999,16.370001,15.800000,15.900000,15.900000,22321700
2009-11-02,15.750000,15.900000,15.590000,15.850000,15.850000,15258200
2009-11-03,15.710000,15.790000,15.630000,15.700000,15.700000,17240200
2009-11-04,15.900000,15.900000,15.660000,15.690000,15.690000,18697100
2009-11-05,15.800000,16.000000,15.740000,15.900000,15.900000,27732500
2009-11-06,15.890000,16.030001,15.760000,15.940000,15.940000,13562500
2009-11-09,16.129999,16.190001,15.970000,16.020000,16.020000,14831900
2009-11-10,16.080000,16.360001,16.010000,16.040001,16.040001,24097400
2009-11-11,16.000000,16.160000,15.920000,16.090000,16.090000,16346100
2009-11-12,16.100000,16.280001,15.970000,16.000000,16.000000,10210100
2009-11-13,16.040001,16.100000,15.920000,15.930000,15.930000,26453800
2009-11-16,16.080000,16.190001,15.920000,16.070000,16.070000,26125200
2009-11-17,15.890000,16.110001,15.730000,16.049999,16.049999,22249500
2009-11-18,16.020000,16.129999,15.840000,15.980000,15.980000,12775400
2009-11-19,15.830000,15.850000,15.520000,15.610000,15.610000,26891000
2009-11-20,15.600000,15.740000,15.360000,15.380000,15.380000,16127300
2009-11-23,15.580000,15.650000,15.340000,15.450000,15.450000,24501400
2009-11-24,15.380000,15.490000,15.200000,15.240000,15.240000,19774000
2009-11-25,15.290000,15.350000,15.170000,15.300000,15.300000,21370600
2009-11-27,15.040000,15.090000,14.880000,15.000000,15.000000,11452900
2009-11-30,14.900000,15.100000,14.800000,14.970000,14.970000,17587000
2009-12-01,15.030000,15.190000,14.850000,15.130000,15.130000,17096500
2009-12-02,15.170000,15.500000,15.160000,15.310000,15.310000,17807800
2009-12-03,15.330000,15.380000,15.100000,15.110000,15.110000,17196200
2009-12-04,15.320000,15.380000,15.000000,15.190000,15.190000,17576000
2009-12-07,15.360000,15.650000,15.320000,15.450000,15.450000,18035200
2009-12-08,15.450000,15.900000,15.230000,15.450000,15.450000,31160600
2009-12-09,15.520000,15.540000,15.120000,15.180000,15.180000,25396900
2009-12-10,15.340000,15.570000,15.240000,15.490000,15.490000,18743000
2009-12-11,15.850000,15.900000,15.620000,15.740000,15.740000,22607500
2009-12-14,15.900000,15.970000,15.640000,15.810000,15.810000,18086300
2009-12-15,15.770000,15.880000,15.650000,15.740000,15.740000,13272900
2009-12-16,15.570000,15.820000,15.470000,15.790000,15.790000,20637500
2009-12-17,15.720000,15.960000,15.640000,15.820000,15.820000,26156700
2009-12-18,15.940000,16.139999,15.780000,16.139999,16.139999,30021100
2009-12-21,16.110001,16.170000,15.850000,15.880000,15.880000,17806100
2009-12-22,15.880000,16.080000,15.820000,15.980000,15.980000,10631600
2009-12-23,16.350000,16.700001,16.000000,16.670000,16.670000,23584100
2009-12-24,16.690001,16.750000,16.650000,16.719999,16.719999,4736600
2009-12-28,16.740000,16.940001,16.680000,16.879999,16.879999,11504300
2009-12-29,16.840000,16.969999,16.680000,16.920000,16.920000,13450200
2009-12-30,16.830000,16.990000,16.809999,16.980000,16.980000,8188000
2009-12-31,16.920000,16.959999,16.770000,16.780001,16.780001,9515600
2010-01-04,16.940001,17.200001,16.879999,17.100000,17.100000,16587400
2010-01-05,17.219999,17.230000,17.000000,17.230000,17.230000,11718100
2010-01-06,17.170000,17.299999,17.070000,17.170000,17.170000,16422000
2010-01-07,16.809999,16.900000,16.570000,16.700001,16.700001,31816300
2010-01-08,16.680000,16.760000,16.620001,16.700001,16.700001,15470000
2010-01-11,16.770000,16.830000,16.480000,16.740000,16.740000,16181900
2010-01-12,16.650000,16.860001,16.600000,16.680000,16.680000,15672400
2010-01-13,16.879999,16.980000,16.650000,16.900000,16.900000,16955600
2010-01-14,16.809999,17.230000,16.799999,17.120001,17.120001,16715600
2010-01-15,17.250000,17.250000,16.750000,16.820000,16.820000,18415000
2010-01-19,16.780001,16.959999,16.639999,16.750000,16.750000,15182600
2010-01-20,16.650000,16.680000,16.250000,16.379999,16.379999,14419500
2010-01-21,16.389999,16.580000,16.100000,16.200001,16.200001,21858400
2010-01-22,16.080000,16.209999,15.810000,15.880000,15.880000,25132800
2010-01-25,16.070000,16.110001,15.740000,15.860000,15.860000,19683700
2010-01-26,15.820000,16.170000,15.700000,15.990000,15.990000,43979400
2010-01-27,16.459999,16.490000,15.770000,15.980000,15.980000,41701000
2010-01-28,15.930000,15.960000,15.440000,15.440000,15.440000,30159500
2010-01-29,15.510000,15.670000,14.900000,15.010000,15.010000,39664600
2010-02-01,15.140000,15.300000,14.870000,15.050000,15.050000,29865700
2010-02-02,15.100000,15.320000,15.030000,15.170000,15.170000,27555200
2010-02-03,15.120000,15.600000,15.120000,15.460000,15.460000,24730600
2010-02-04,15.340000,15.520000,14.990000,15.010000,15.010000,27668100
2010-02-05,15.010000,15.250000,14.920000,15.190000,15.190000,20713800
2010-02-08,15.180000,15.470000,14.950000,14.990000,14.990000,19856400
2010-02-09,15.200000,15.240000,14.940000,15.070000,15.070000,16716900
2010-02-10,15.020000,15.020000,14.480000,14.800000,14.800000,36518100
2010-02-11,14.870000,15.250000,14.770000,15.220000,15.220000,24509500
2010-02-12,15.070000,15.190000,14.850000,15.170000,15.170000,18926400
2010-02-16,15.230000,15.480000,15.180000,15.410000,15.410000,21447200
2010-02-17,15.500000,15.520000,15.320000,15.440000,15.440000,12731900
2010-02-18,15.400000,15.600000,15.320000,15.540000,15.540000,13700100
2010-02-19,15.490000,15.710000,15.330000,15.580000,15.580000,15407900
2010-02-22,15.610000,15.680000,15.440000,15.490000,15.490000,10463500
2010-02-23,15.450000,15.510000,15.140000,15.380000,15.380000,18346700
2010-02-24,15.480000,15.710000,15.330000,15.590000,15.590000,19284200
2010-02-25,15.320000,15.350000,15.130000,15.240000,15.240000,20126900
2010-02-26,15.270000,15.410000,15.160000,15.310000,15.310000,14975600
2010-03-01,15.430000,15.830000,15.400000,15.790000,15.790000,17238000
2010-03-02,15.870000,15.960000,15.670000,15.730000,15.730000,20101800
2010-03-03,15.850000,15.850000,15.550000,15.570000,15.570000,20613800
2010-03-04,15.550000,15.850000,15.520000,15.810000,15.810000,22906000
2010-03-05,15.890000,16.379999,15.890000,16.059999,16.059999,21415000
2010-03-08,16.320000,16.610001,16.299999,16.520000,16.520000,30554000
2010-03-09,16.410000,16.719999,16.400000,16.530001,16.530001,20755200
2010-03-10,16.510000,16.940001,16.510000,16.790001,16.790001,33088600
2010-03-11,16.570000,16.650000,16.100000,16.530001,16.530001,21732900
2010-03-12,16.510000,16.590000,16.260000,16.320000,16.320000,23106400
2010-03-15,16.350000,16.639999,16.280001,16.459999,16.459999,18967700
2010-03-16,16.469999,16.590000,16.230000,16.360001,16.360001,18309900
2010-03-17,16.280001,16.629999,16.280001,16.500000,16.500000,13754600
2010-03-18,16.459999,16.570000,16.320000,16.559999,16.559999,12626200
2010-03-19,16.620001,16.809999,16.340000,16.440001,16.440001,17871000
2010-03-22,16.370001,16.540001,16.320000,16.340000,16.340000,18743500
2010-03-23,16.340000,16.340000,15.970000,16.030001,16.030001,31875700
2010-03-24,16.100000,16.200001,15.920000,16.090000,16.090000,32654500
2010-03-25,16.170000,16.590000,16.139999,16.320000,16.320000,27487400
2010-03-26,16.340000,16.570000,16.309999,16.540001,16.540001,23224900
2010-03-29,16.480000,16.680000,16.469999,16.559999,16.559999,14902800
2010-03-30,16.549999,16.690001,16.389999,16.610001,16.610001,16204100
2010-03-31,16.450001,16.580000,16.420000,16.530001,16.530001,11996900
2010-04-01,16.580000,16.600000,16.219999,16.290001,16.290001,20103800
2010-04-05,16.389999,16.559999,16.299999,16.510000,16.510000,9220200
2010-04-06,16.549999,16.980000,16.420000,16.920000,16.920000,25696700
2010-04-07,16.780001,16.920000,16.760000,16.870001,16.870001,19921000
2010-04-08,16.910000,17.410000,16.900000,17.350000,17.350000,45369200
2010-04-09,17.420000,18.070000,17.250000,17.520000,17.520000,47732000
2010-04-12,17.520000,17.879999,17.410000,17.639999,17.639999,22828900
2010-04-13,17.510000,18.299999,17.400000,18.180000,18.180000,47514500
2010-04-14,18.150000,18.469999,18.059999,18.379999,18.379999,41024800
2010-04-15,18.299999,19.120001,18.129999,18.969999,18.969999,60024700
2010-04-16,18.670000,18.680000,17.959999,18.170000,18.170000,51424700
2010-04-19,18.010000,18.400000,17.990000,18.389999,18.389999,26971800
2010-04-20,18.500000,18.530001,18.230000,18.379999,18.379999,39171900
2010-04-21,17.580000,17.780001,17.299999,17.450001,17.450001,71686200
2010-04-22,17.370001,17.780001,17.150000,17.719999,17.719999,36231400
2010-04-23,17.709999,17.830000,17.500000,17.639999,17.639999,18901000
2010-04-26,17.690001,17.719999,17.340000,17.389999,17.389999,17363800
2010-04-27,17.280001,17.360001,16.879999,16.920000,16.920000,22851000
2010-04-28,16.980000,17.000000,16.629999,16.750000,16.750000,26452500
2010-04-29,16.820000,17.049999,16.780001,16.969999,16.969999,16788100
2010-04-30,17.110001,17.129999,16.530001,16.530001,16.530001,19688200
2010-05-03,16.680000,16.990000,16.559999,16.950001,16.950001,18162400
2010-05-04,16.629999,16.900000,16.250000,16.320000,16.320000,31375300
2010-05-05,16.170000,16.700001,16.110001,16.490000,16.490000,23004200
2010-05-06,16.340000,16.510000,15.430000,15.920000,15.920000,32125800
2010-05-07,15.770000,15.950000,15.250000,15.290000,15.290000,43941000
2010-05-10,16.040001,16.830000,16.000000,16.330000,16.330000,28103500
2010-05-11,15.950000,16.639999,15.910000,16.410000,16.410000,27786500
2010-05-12,16.450001,16.500000,16.330000,16.469999,16.469999,16405900
2010-05-13,16.490000,16.500000,16.080000,16.139999,16.139999,15363800
2010-05-14,16.510000,16.660000,16.139999,16.389999,16.389999,28111400
2010-05-17,16.410000,16.469999,15.960000,16.270000,16.270000,21935000
2010-05-18,16.270000,16.440001,15.950000,16.030001,16.030001,16182200
2010-05-19,15.830000,16.000000,15.510000,15.790000,15.790000,20485400
2010-05-20,15.450000,15.490000,15.060000,15.100000,15.100000,33789000
2010-05-21,14.810000,15.900000,14.630000,15.480000,15.480000,31215300
2010-05-24,15.420000,15.790000,15.360000,15.540000,15.540000,20116800
2010-05-25,15.040000,15.310000,14.890000,15.310000,15.310000,27856300
2010-05-26,15.600000,15.830000,15.430000,15.450000,15.450000,33656000
2010-05-27,15.830000,15.840000,15.360000,15.690000,15.690000,31091700
2010-05-28,15.610000,15.690000,15.000000,15.340000,15.340000,17619700
2010-06-01,15.310000,15.550000,14.980000,15.020000,15.020000,30475500
2010-06-02,15.040000,15.200000,14.960000,15.180000,15.180000,24993000
2010-06-03,15.320000,15.500000,15.160000,15.430000,15.430000,28395100
2010-06-04,15.120000,15.380000,14.960000,15.000000,15.000000,23606400
2010-06-07,15.190000,15.360000,14.940000,14.940000,14.940000,19153200
2010-06-08,15.050000,15.120000,14.620000,14.790000,14.790000,35500700
2010-06-09,14.930000,15.060000,14.650000,14.690000,14.690000,18108600
2010-06-10,14.940000,15.140000,14.870000,15.100000,15.100000,21249100
2010-06-11,15.020000,15.350000,14.980000,15.290000,15.290000,14056600
2010-06-14,15.460000,15.490000,15.150000,15.170000,15.170000,12493100
2010-06-15,15.290000,15.690000,15.230000,15.650000,15.650000,13888300
2010-06-16,15.580000,15.650000,15.340000,15.490000,15.490000,15920300
2010-06-17,15.720000,15.720000,15.440000,15.600000,15.600000,10769300
2010-06-18,15.660000,15.670000,15.470000,15.540000,15.540000,12767100
2010-06-21,15.710000,15.840000,15.090000,15.210000,15.210000,20412800
2010-06-22,15.240000,15.510000,15.070000,15.090000,15.090000,22418100
2010-06-23,15.140000,15.390000,14.950000,15.230000,15.230000,13374000
2010-06-24,15.110000,15.190000,14.700000,14.830000,14.830000,18287700
2010-06-25,14.860000,14.920000,14.570000,14.810000,14.810000,29817600
2010-06-28,14.830000,14.860000,14.580000,14.730000,14.730000,8175400
2010-06-29,14.530000,14.540000,13.880000,14.040000,14.040000,31825900
2010-06-30,13.950000,14.220000,13.790000,13.840000,13.840000,23912900
2010-07-01,13.990000,14.150000,13.750000,14.090000,14.090000,33222500
2010-07-02,14.080000,14.240000,14.030000,14.070000,14.070000,18564400
2010-07-06,14.230000,14.460000,14.000000,14.130000,14.130000,17334100
2010-07-07,14.180000,14.420000,14.120000,14.400000,14.400000,17417900
2010-07-08,14.430000,14.770000,14.400000,14.600000,14.600000,17088700
2010-07-09,14.600000,14.930000,14.590000,14.890000,14.890000,12682000
2010-07-12,14.930000,15.210000,14.780000,14.940000,14.940000,15585900
2010-07-13,15.060000,15.600000,14.990000,15.520000,15.520000,22328800
2010-07-14,15.320000,15.420000,15.200000,15.370000,15.370000,12255700
2010-07-15,15.310000,15.390000,15.040000,15.370000,15.370000,12626600
2010-07-16,15.330000,15.370000,13.860000,14.900000,14.900000,16829800
2010-07-19,15.230000,15.380000,15.020000,15.100000,15.100000,16168200
2010-07-20,14.990000,15.280000,14.800000,15.200000,15.200000,29578300
2010-07-21,14.270000,14.280000,13.750000,13.910000,13.910000,78035800
2010-07-22,13.890000,14.170000,13.810000,13.880000,13.880000,42677600
2010-07-23,13.780000,14.040000,13.520000,13.990000,13.990000,34318400
2010-07-26,13.960000,14.220000,13.950000,14.150000,14.150000,23247800
2010-07-27,14.070000,14.100000,13.890000,13.950000,13.950000,20971000
2010-07-28,13.910000,13.990000,13.850000,13.870000,13.870000,13522600
2010-07-29,13.900000,13.960000,13.750000,13.760000,13.760000,16703000
2010-07-30,13.690000,13.980000,13.680000,13.880000,13.880000,18380400
2010-08-02,14.010000,14.080000,13.960000,14.000000,14.000000,14167200
2010-08-03,13.950000,14.070000,13.910000,13.940000,13.940000,14098600
2010-08-04,14.000000,14.200000,13.920000,14.180000,14.180000,14297200
2010-08-05,14.160000,14.250000,14.020000,14.160000,14.160000,13072700
2010-08-06,14.060000,14.380000,14.000000,14.340000,14.340000,13394800
2010-08-09,14.340000,14.520000,14.340000,14.400000,14.400000,12202600
2010-08-10,14.260000,14.460000,14.200000,14.350000,14.350000,9658000
2010-08-11,14.140000,14.200000,13.840000,13.870000,13.870000,13235500
2010-08-12,13.770000,13.990000,13.750000,13.850000,13.850000,11659900
2010-08-13,13.810000,13.960000,13.760000,13.830000,13.830000,7845600
2010-08-16,13.750000,13.900000,13.680000,13.790000,13.790000,11416400
2010-08-17,13.840000,14.000000,13.750000,13.940000,13.940000,13298600
2010-08-18,13.980000,14.050000,13.840000,13.990000,13.990000,15533300
2010-08-19,13.850000,14.000000,13.800000,13.850000,13.850000,14100700
2010-08-20,13.850000,13.950000,13.740000,13.790000,13.790000,17192200
2010-08-23,13.810000,13.870000,13.540000,13.650000,13.650000,12297600
2010-08-24,13.530000,13.640000,13.390000,13.400000,13.400000,13425800
2010-08-25,13.290000,13.370000,13.140000,13.260000,13.260000,15556800
2010-08-26,13.360000,13.400000,13.210000,13.210000,13.210000,14602700
2010-08-27,13.240000,13.470000,13.030000,13.430000,13.430000,12705600
2010-08-30,13.270000,13.420000,13.180000,13.180000,13.180000,7120900
2010-08-31,13.110000,13.140000,12.940000,13.110000,13.110000,16489500
2010-09-01,13.200000,13.410000,13.130000,13.370000,13.370000,24616700
2010-09-02,13.330000,13.550000,13.260000,13.510000,13.510000,18190200
2010-09-03,13.690000,13.750000,13.560000,13.620000,13.620000,12478500
2010-09-07,13.560000,13.620000,13.500000,13.530000,13.530000,10240600
2010-09-08,13.660000,13.820000,13.620000,13.750000,13.750000,12102700
2010-09-09,13.880000,13.920000,13.570000,13.650000,13.650000,17735500
2010-09-10,13.680000,13.770000,13.540000,13.680000,13.680000,18590100
2010-09-13,13.830000,13.880000,13.610000,13.730000,13.730000,24261400
2010-09-14,13.760000,13.760000,13.600000,13.630000,13.630000,23064500
2010-09-15,14.030000,14.350000,13.770000,14.270000,14.270000,90035400
2010-09-16,14.200000,14.230000,13.980000,14.190000,14.190000,27281500
2010-09-17,14.330000,14.330000,13.880000,13.890000,13.890000,79565400
2010-09-20,13.950000,14.060000,13.840000,13.860000,13.860000,26234600
2010-09-21,13.940000,14.260000,13.920000,14.180000,14.180000,32048400
2010-09-22,14.190000,14.250000,13.970000,14.040000,14.040000,18567400
2010-09-23,13.930000,14.240000,13.930000,14.170000,14.170000,16931600
2010-09-24,14.300000,14.510000,14.240000,14.500000,14.500000,24154800
2010-09-27,14.460000,14.530000,14.250000,14.280000,14.280000,20674000
2010-09-28,14.330000,14.450000,14.140000,14.390000,14.390000,16074100
2010-09-29,14.360000,14.390000,14.060000,14.340000,14.340000,24475700
2010-09-30,14.260000,14.350000,13.990000,14.170000,14.170000,20376200
2010-10-01,14.190000,14.350000,14.130000,14.270000,14.270000,16096500
2010-10-04,14.200000,14.320000,14.130000,14.280000,14.280000,20557500
2010-10-05,14.450000,14.770000,14.400000,14.610000,14.610000,23988400
2010-10-06,14.600000,14.700000,14.340000,14.520000,14.520000,20297000
2010-10-07,14.600000,14.610000,14.140000,14.230000,14.230000,18068600
2010-10-08,14.210000,14.560000,14.180000,14.490000,14.490000,16102900
2010-10-11,14.450000,14.580000,14.380000,14.410000,14.410000,8348200
2010-10-12,14.360000,14.470000,14.270000,14.430000,14.430000,12465700
2010-10-13,14.570000,15.480000,14.500000,15.250000,15.250000,50773400
2010-10-14,16.750000,16.760000,15.750000,15.930000,15.930000,123449900
2010-10-15,16.170000,16.730000,15.900000,16.250000,16.250000,58481800
2010-10-18,16.200001,16.280001,15.750000,15.930000,15.930000,35876500
2010-10-19,15.730000,15.800000,15.370000,15.490000,15.490000,32678600
2010-10-20,15.790000,16.250000,15.790000,15.800000,15.800000,37790200
2010-10-21,15.900000,16.000000,15.730000,15.970000,15.970000,26935500
2010-10-22,15.900000,16.410000,15.860000,16.309999,16.309999,24264100
2010-10-25,16.299999,16.440001,16.150000,16.400000,16.400000,17251500
2010-10-26,16.219999,16.480000,16.200001,16.459999,16.459999,22349000
2010-10-27,16.400000,16.430000,16.200001,16.420000,16.420000,13764400
2010-10-28,16.450001,16.450001,16.309999,16.400000,16.400000,12689500
2010-10-29,16.370001,16.520000,16.330000,16.490000,16.490000,16013700
2010-11-01,16.500000,16.520000,16.080000,16.150000,16.150000,14360600
2010-11-02,16.290001,16.400000,16.180000,16.190001,16.190001,9964700
2010-11-03,16.209999,16.230000,16.010000,16.170000,16.170000,17325500
2010-11-04,16.309999,16.350000,16.020000,16.200001,16.200001,26484700
2010-11-05,16.180000,16.400000,16.180000,16.270000,16.270000,13414000
2010-11-08,16.290001,16.500000,16.250000,16.440001,16.440001,15561500
2010-11-09,17.219999,17.600000,16.860001,16.969999,16.969999,56218900
2010-11-10,17.000000,17.010000,16.750000,16.940001,16.940001,17012600
2010-11-11,16.629999,16.860001,16.520000,16.799999,16.799999,15310600
2010-11-12,16.650000,16.750000,16.400000,16.549999,16.549999,17703400
2010-11-15,16.559999,16.889999,16.330000,16.600000,16.600000,18934600
2010-11-16,16.450001,16.490000,16.100000,16.240000,16.240000,23484100
2010-11-17,16.209999,16.330000,16.110001,16.150000,16.150000,10305800
2010-11-18,16.400000,17.170000,16.290001,16.990000,16.990000,46500100
2010-11-19,16.969999,16.969999,16.520000,16.570000,16.570000,24036200
2010-11-22,16.430000,16.650000,16.250000,16.559999,16.559999,14316900
2010-11-23,16.340000,16.430000,16.040001,16.190001,16.190001,22437900
2010-11-24,16.309999,16.480000,16.150000,16.410000,16.410000,11561700
2010-11-26,16.250000,16.400000,16.219999,16.219999,16.219999,4953900
2010-11-29,16.100000,16.450001,15.950000,16.379999,16.379999,14653000
2010-11-30,16.200001,16.340000,15.770000,15.820000,15.820000,24981100
2010-12-01,16.000000,16.400000,16.000000,16.150000,16.150000,17435900
2010-12-02,16.200001,16.410000,16.120001,16.330000,16.330000,13167300
2010-12-03,16.270000,16.370001,16.200001,16.350000,16.350000,9228000
2010-12-06,16.469999,16.600000,16.299999,16.330000,16.330000,12063800
2010-12-07,16.500000,17.070000,16.500000,16.940001,16.940001,29056400
2010-12-08,17.010000,17.219999,16.959999,17.020000,17.020000,21773300
2010-12-09,17.120001,17.190001,16.799999,16.950001,16.950001,8673300
2010-12-10,16.969999,17.049999,16.910000,17.010000,17.010000,8985300
2010-12-13,16.900000,16.990000,16.690001,16.700001,16.700001,12755400
2010-12-14,16.770000,16.840000,16.570000,16.629999,16.629999,11429500
2010-12-15,16.549999,16.730000,16.420000,16.450001,16.450001,10944200
2010-12-16,16.450001,16.700001,16.440001,16.510000,16.510000,12940500
2010-12-17,16.510000,16.660000,16.320000,16.379999,16.379999,24896100
2010-12-20,16.379999,16.420000,16.150000,16.280001,16.280001,17566400
2010-12-21,16.309999,16.680000,16.200001,16.600000,16.600000,11394700
2010-12-22,16.670000,16.780001,16.559999,16.629999,16.629999,6767500
2010-12-23,16.559999,16.730000,16.450001,16.719999,16.719999,8889200
2010-12-27,16.620001,16.629999,16.400000,16.480000,16.480000,7492300
2010-12-28,16.469999,16.540001,16.330000,16.430000,16.430000,8389100
2010-12-29,16.500000,16.770000,16.430000,16.610001,16.610001,7668600
2010-12-30,16.600000,16.770000,16.520000,16.760000,16.760000,8318900
2010-12-31,16.740000,16.760000,16.469999,16.629999,16.629999,7754500
2011-01-03,16.809999,16.940001,16.670000,16.750000,16.750000,17684000
2011-01-04,16.709999,16.830000,16.570000,16.590000,16.590000,11092800
2011-01-05,16.549999,16.910000,16.340000,16.910000,16.910000,23447700
2011-01-06,16.900000,17.340000,16.770000,17.059999,17.059999,30656800
2011-01-07,17.030001,17.170000,16.650000,16.900000,16.900000,19869500
2011-01-10,16.780001,16.799999,16.500000,16.600000,16.600000,16176700
2011-01-11,16.700001,16.730000,16.530001,16.580000,16.580000,14615700
2011-01-12,16.709999,16.809999,16.590000,16.650000,16.650000,15066200
2011-01-13,16.639999,16.920000,16.570000,16.750000,16.750000,15961000
2011-01-14,16.670000,16.830000,16.600000,16.809999,16.809999,13593500
2011-01-18,16.620001,16.680000,16.420000,16.500000,16.500000,21392500
2011-01-19,16.490000,16.549999,16.230000,16.309999,16.309999,17130000
2011-01-20,16.290001,16.330000,16.090000,16.230000,16.230000,14622700
2011-01-21,16.270000,16.309999,15.930000,15.970000,15.970000,23366200
2011-01-24,16.000000,16.240000,15.760000,16.090000,16.090000,23375300
2011-01-25,16.170000,16.190001,15.850000,16.020000,16.020000,26673100
2011-01-26,15.930000,16.049999,15.410000,15.570000,15.570000,49690800
2011-01-27,15.580000,16.360001,15.580000,16.200001,16.200001,39067000
2011-01-28,16.150000,16.209999,15.680000,15.830000,15.830000,24734000
2011-01-31,15.820000,16.200001,15.790000,16.120001,16.120001,22911400
2011-02-01,16.330000,16.459999,16.230000,16.379999,16.379999,26938900
2011-02-02,16.250000,16.660000,16.250000,16.570000,16.570000,21106800
2011-02-03,16.480000,16.910000,16.400000,16.690001,16.690001,33314600
2011-02-04,16.740000,16.910000,16.450001,16.790001,16.790001,19127900
2011-02-07,16.809999,17.000000,16.770000,16.799999,16.799999,16046500
2011-02-08,16.830000,16.850000,16.480000,16.600000,16.600000,17932000
2011-02-09,16.540001,16.700001,16.350000,16.430000,16.430000,17778700
2011-02-10,16.389999,16.719999,16.350000,16.620001,16.620001,15430500
2011-02-11,16.580000,16.870001,16.540001,16.850000,16.850000,15386300
2011-02-14,16.840000,16.930000,16.719999,16.889999,16.889999,14503000
2011-02-15,16.799999,17.389999,16.780001,17.200001,17.200001,31395200
2011-02-16,17.230000,17.820000,17.209999,17.760000,17.760000,41824100
2011-02-17,17.750000,17.820000,17.500000,17.770000,17.770000,23566600
2011-02-18,17.690001,17.840000,17.570000,17.660000,17.660000,13729900
2011-02-22,17.080000,17.389999,16.870001,16.910000,16.910000,34759500
2011-02-23,17.030001,17.100000,16.350000,16.580000,16.580000,35225100
2011-02-24,16.660000,16.730000,16.040001,16.370001,16.370001,31570400
2011-02-25,16.389999,16.770000,16.379999,16.500000,16.500000,16939600
2011-02-28,16.370001,16.600000,16.280001,16.400000,16.400000,20210300
2011-03-01,16.459999,16.490000,16.080000,16.100000,16.100000,16702800
2011-03-02,16.650000,16.850000,16.600000,16.629999,16.629999,24521100
2011-03-03,16.850000,17.049999,16.760000,16.860001,16.860001,35202100
2011-03-04,16.750000,17.200001,16.719999,17.080000,17.080000,20274200
2011-03-07,17.070000,17.150000,16.490000,16.700001,16.700001,18770800
2011-03-08,16.740000,17.020000,16.719999,16.940001,16.940001,12717200
2011-03-09,16.889999,17.700001,16.850000,17.650000,17.650000,33798000
2011-03-10,17.299999,17.389999,16.930000,17.059999,17.059999,25659700
2011-03-11,17.000000,17.540001,17.000000,17.420000,17.420000,19454900
2011-03-14,17.240000,17.440001,17.090000,17.309999,17.309999,21615500
2011-03-15,16.660000,16.680000,16.040001,16.330000,16.330000,51489300
2011-03-16,16.330000,16.480000,15.850000,15.910000,15.910000,38378500
2011-03-17,16.160000,16.420000,15.810000,15.860000,15.860000,37548800
2011-03-18,16.100000,16.190001,16.010000,16.030001,16.030001,26660400
2011-03-21,16.180000,16.500000,16.160000,16.290001,16.290001,20613700
2011-03-22,16.290001,16.480000,16.160000,16.360001,16.360001,30692400
2011-03-23,16.299999,16.340000,15.980000,16.129999,16.129999,30842500
2011-03-24,16.190001,16.910000,16.170000,16.830000,16.830000,20120300
2011-03-25,16.940001,17.049999,16.700001,16.959999,16.959999,21047200
2011-03-28,17.010000,17.059999,16.580000,16.580000,16.580000,16066700
2011-03-29,16.600000,16.780001,16.530001,16.750000,16.750000,10037900
2011-03-30,16.830000,16.920000,16.680000,16.740000,16.740000,12944600
2011-03-31,16.709999,16.879999,16.650000,16.680000,16.680000,15131500
2011-04-01,16.830000,16.980000,16.719999,16.840000,16.840000,12487400
2011-04-04,16.900000,17.049999,16.809999,16.870001,16.870001,9560800
2011-04-05,16.809999,17.290001,16.790001,17.110001,17.110001,18464500
2011-04-06,17.170000,17.200001,16.940001,17.049999,17.049999,13298700
2011-04-07,16.910000,17.100000,16.790001,17.000000,17.000000,12778700
2011-04-08,17.080000,17.110001,16.770000,16.770000,16.770000,13114200
2011-04-11,16.910000,16.959999,16.370001,16.590000,16.590000,34841900
2011-04-12,16.549999,16.639999,16.290001,16.360001,16.360001,19783600
2011-04-13,16.430000,16.690001,16.430000,16.639999,16.639999,16700400
2011-04-14,16.549999,16.820000,16.430000,16.690001,16.690001,16595500
2011-04-15,16.639999,16.780001,16.540001,16.620001,16.620001,14756500
2011-04-18,16.350000,16.440001,16.059999,16.350000,16.350000,21935700
2011-04-19,16.209999,16.360001,16.080000,16.120001,16.120001,31547400
2011-04-20,16.700001,17.230000,16.590000,16.870001,16.870001,34310400
2011-04-21,16.930000,16.940001,16.740000,16.850000,16.850000,13985200
2011-04-25,17.010000,17.309999,16.900000,17.110001,17.110001,17771500
2011-04-26,17.110001,17.370001,17.020000,17.280001,17.280001,20000000
2011-04-27,17.299999,17.430000,17.180000,17.260000,17.260000,16642400
2011-04-28,17.219999,17.530001,17.170000,17.510000,17.510000,14400000
2011-04-29,17.459999,17.770000,17.360001,17.700001,17.700001,30800000
2011-05-02,17.790001,18.350000,17.570000,18.139999,18.139999,44030600
2011-05-03,18.230000,18.639999,17.879999,17.920000,17.920000,32600000
2011-05-04,17.990000,18.379999,17.959999,18.200001,18.200001,23584900
2011-05-05,18.120001,18.559999,18.049999,18.430000,18.430000,30800000
2011-05-06,18.590000,18.799999,18.379999,18.650000,18.650000,29690800
2011-05-09,18.600000,18.840000,18.540001,18.559999,18.559999,15595600
2011-05-10,18.670000,18.700001,18.420000,18.549999,18.549999,18475100
2011-05-11,18.450001,18.610001,16.740000,17.200001,17.200001,131200000
2011-05-12,17.120001,17.809999,16.930000,17.170000,17.170000,53000000
2011-05-13,16.139999,16.840000,15.960000,16.549999,16.549999,120057600
2011-05-16,16.680000,16.690001,15.630000,15.810000,15.810000,62082200
2011-05-17,15.880000,16.070000,15.730000,16.000000,16.000000,31205200
2011-05-18,16.070000,16.160000,15.750000,15.960000,15.960000,25880200
2011-05-19,16.049999,16.490000,16.040001,16.350000,16.350000,40356400
2011-05-20,16.320000,16.440001,16.150000,16.299999,16.299999,23582700
2011-05-23,16.049999,16.170000,16.000000,16.059999,16.059999,19300000
2011-05-24,16.110001,16.410000,16.049999,16.139999,16.139999,23150600
2011-05-25,16.190001,16.990000,16.100000,16.150000,16.150000,34172600
2011-05-26,16.180000,16.219999,15.880000,15.980000,15.980000,23999500
2011-05-27,16.030001,16.190001,15.950000,16.020000,16.020000,20091200
2011-05-31,16.170000,16.590000,16.120001,16.549999,16.549999,30266600
2011-06-01,16.340000,16.430000,15.790000,15.850000,15.850000,40295600
2011-06-02,16.000000,16.110001,15.870000,16.020000,16.020000,21005000
2011-06-03,15.820000,16.000000,15.630000,15.680000,15.680000,22245200
2011-06-06,15.650000,15.850000,15.410000,15.450000,15.450000,18200400
2011-06-07,15.540000,15.650000,15.320000,15.450000,15.450000,16516100
2011-06-08,15.370000,15.380000,15.080000,15.100000,15.100000,21986600
2011-06-09,15.180000,15.330000,14.940000,15.220000,15.220000,18681900
2011-06-10,15.270000,15.730000,15.110000,15.200000,15.200000,19452400
2011-06-13,15.200000,15.340000,15.100000,15.160000,15.160000,14581200
2011-06-14,15.260000,15.560000,15.190000,15.200000,15.200000,21994400
2011-06-15,15.010000,15.050000,14.500000,14.810000,14.810000,41286100
2011-06-16,15.010000,15.090000,14.650000,14.780000,14.780000,24446700
2011-06-17,14.980000,14.980000,14.560000,14.700000,14.700000,22963400
2011-06-20,14.660000,15.420000,14.660000,14.990000,14.990000,32646500
2011-06-21,15.030000,15.380000,14.910000,15.350000,15.350000,17507800
2011-06-22,15.290000,15.530000,15.190000,15.230000,15.230000,30154700
2011-06-23,15.080000,15.090000,14.720000,15.080000,15.080000,32524700
2011-06-24,15.080000,15.160000,14.850000,14.890000,14.890000,25340600
2011-06-27,14.870000,14.980000,14.770000,14.880000,14.880000,13836300
2011-06-28,14.950000,15.180000,14.880000,14.950000,14.950000,16056600
2011-06-29,14.960000,15.050000,14.680000,14.890000,14.890000,25465200
2011-06-30,14.980000,15.100000,14.640000,15.040000,15.040000,34905700
2011-07-01,15.080000,15.500000,15.020000,15.450000,15.450000,16272500
2011-07-05,15.400000,15.670000,15.250000,15.490000,15.490000,20481700
2011-07-06,15.530000,15.810000,15.520000,15.720000,15.720000,18287200
2011-07-07,15.780000,15.950000,15.700000,15.810000,15.810000,20991400
2011-07-08,15.620000,15.690000,15.440000,15.610000,15.610000,14364900
2011-07-11,15.430000,15.440000,14.990000,15.050000,15.050000,21486700
2011-07-12,15.010000,15.180000,14.850000,14.860000,14.860000,22791100
2011-07-13,15.010000,15.100000,14.870000,14.910000,14.910000,16646100
2011-07-14,14.880000,14.990000,14.600000,14.630000,14.630000,27078600
2011-07-15,14.750000,14.940000,14.610000,14.690000,14.690000,19745100
2011-07-18,14.680000,14.690000,14.370000,14.420000,14.420000,24504800
2011-07-19,14.570000,14.690000,14.450000,14.590000,14.590000,30168200
2011-07-20,14.150000,14.150000,13.450000,13.480000,13.480000,63098400
2011-07-21,13.500000,13.630000,13.360000,13.590000,13.590000,30487100
2011-07-22,13.650000,14.050000,13.570000,13.980000,13.980000,30144800
2011-07-25,13.840000,13.880000,13.680000,13.690000,13.690000,16725400
2011-07-26,13.700000,13.990000,13.650000,13.940000,13.940000,20934200
2011-07-27,13.870000,13.900000,13.570000,13.590000,13.590000,20559500
2011-07-28,13.600000,13.710000,13.430000,13.500000,13.500000,20636500
2011-07-29,13.890000,14.070000,13.040000,13.100000,13.100000,67798500
2011-08-01,13.240000,13.340000,12.950000,13.100000,13.100000,26880000
2011-08-02,12.960000,13.180000,12.750000,12.760000,12.760000,25800300
2011-08-03,12.770000,13.070000,12.530000,13.020000,13.020000,26161900
2011-08-04,12.800000,12.860000,11.990000,12.000000,12.000000,39442300
2011-08-05,12.080000,12.120000,11.410000,11.740000,11.740000,47066200
2011-08-08,11.430000,11.800000,11.090000,11.090000,11.090000,59577600
2011-08-09,11.300000,12.090000,11.250000,12.090000,12.090000,47484100
2011-08-10,11.770000,12.140000,11.620000,11.770000,11.770000,48027400
2011-08-11,11.890000,12.920000,11.880000,12.860000,12.860000,51098800
2011-08-12,12.810000,13.620000,12.760000,13.590000,13.590000,48472500
2011-08-15,13.630000,13.690000,13.270000,13.470000,13.470000,25682800
2011-08-16,13.340000,13.570000,13.180000,13.480000,13.480000,25581900
2011-08-17,13.490000,13.620000,13.320000,13.470000,13.470000,17006500
2011-08-18,13.020000,13.090000,12.800000,12.960000,12.960000,30447700
2011-08-19,12.750000,13.080000,12.720000,12.920000,12.920000,26183900
2011-08-22,13.160000,13.230000,12.770000,12.840000,12.840000,14199400
2011-08-23,12.910000,13.350000,12.750000,13.350000,13.350000,17186500
2011-08-24,13.280000,13.300000,12.790000,13.150000,13.150000,24967200
2011-08-25,13.120000,13.210000,12.810000,12.870000,12.870000,21811800
2011-08-26,12.800000,12.890000,12.520000,12.740000,12.740000,35882600
2011-08-29,12.900000,13.680000,12.690000,13.680000,13.680000,30990800
2011-08-30,13.300000,13.980000,13.230000,13.840000,13.840000,29162300
2011-08-31,13.910000,13.940000,13.540000,13.610000,13.610000,25390700
2011-09-01,13.670000,13.780000,13.320000,13.350000,13.350000,17962700
2011-09-02,13.120000,13.130000,12.860000,12.870000,12.870000,20508600
2011-09-06,12.520000,12.950000,12.450000,12.910000,12.910000,54455300
2011-09-07,13.750000,14.000000,13.240000,13.610000,13.610000,77324200
2011-09-08,13.570000,14.490000,13.370000,14.440000,14.440000,93972000
2011-09-09,14.360000,14.570000,14.070000,14.480000,14.480000,60031900
2011-09-12,14.120000,14.280000,13.920000,14.260000,14.260000,32692700
2011-09-13,14.300000,14.340000,14.120000,14.260000,14.260000,19928800
2011-09-14,14.470000,14.940000,14.340000,14.550000,14.550000,37385000
2011-09-15,14.730000,15.400000,14.510000,14.890000,14.890000,58585100
2011-09-16,15.090000,15.340000,14.940000,14.970000,14.970000,56827900
2011-09-19,14.760000,14.790000,14.400000,14.610000,14.610000,27290100
2011-09-20,14.530000,14.660000,14.280000,14.360000,14.360000,21767200
2011-09-21,14.380000,14.600000,13.960000,13.960000,13.960000,32012800
2011-09-22,14.200000,14.250000,13.690000,13.990000,13.990000,60456300
2011-09-23,14.230000,14.830000,14.120000,14.710000,14.710000,49333200
2011-09-26,14.790000,14.800000,14.230000,14.750000,14.750000,24466200
2011-09-27,14.920000,15.000000,14.440000,14.540000,14.540000,25084400
2011-09-28,14.610000,14.620000,14.150000,14.190000,14.190000,21284700
2011-09-29,14.340000,14.390000,13.150000,13.420000,13.420000,45776600
2011-09-30,13.210000,13.440000,13.110000,13.170000,13.170000,30232800
2011-10-03,13.700000,14.040000,13.370000,13.530000,13.530000,43196300
2011-10-04,14.000000,14.480000,13.870000,14.460000,14.460000,44487200
2011-10-05,14.660000,16.150000,14.390000,15.920000,15.920000,97330200
2011-10-06,15.160000,15.800000,14.920000,15.650000,15.650000,49961100
2011-10-07,15.640000,15.750000,15.380000,15.470000,15.470000,27954000
2011-10-10,15.860000,16.040001,15.620000,15.840000,15.840000,33085000
2011-10-11,15.790000,15.950000,15.590000,15.860000,15.860000,18050300
2011-10-12,15.930000,15.950000,15.670000,15.770000,15.770000,20585400
2011-10-13,15.760000,16.370001,15.540000,15.930000,15.930000,32487300
2011-10-14,16.129999,16.150000,15.660000,15.910000,15.910000,23520100
2011-10-17,15.950000,16.040001,15.650000,15.700000,15.700000,21204000
2011-10-18,15.720000,15.740000,15.110000,15.470000,15.470000,31377900
2011-10-19,16.040001,16.790001,15.730000,15.940000,15.940000,54264500
2011-10-20,16.200001,16.490000,15.970000,16.180000,16.180000,40816900
2011-10-21,16.379999,16.389999,16.059999,16.120001,16.120001,29739400
2011-10-24,16.570000,16.750000,16.309999,16.709999,16.709999,29864000
2011-10-25,16.660000,16.700001,16.180000,16.240000,16.240000,24059700
2011-10-26,16.330000,16.440001,15.860000,16.299999,16.299999,23630100
2011-10-27,16.559999,16.700001,16.450001,16.629999,16.629999,19772200
2011-10-28,16.410000,16.700001,16.250000,16.559999,16.559999,20286900
2011-10-31,16.059999,16.070000,15.450000,15.640000,15.640000,39763700
2011-11-01,14.950000,15.080000,14.750000,14.930000,14.930000,41834700
2011-11-02,15.100000,15.300000,15.000000,15.100000,15.100000,20758800
2011-11-03,15.200000,15.500000,15.030000,15.480000,15.480000,16809500
2011-11-04,15.390000,15.540000,14.950000,15.240000,15.240000,41853000
2011-11-07,15.260000,15.700000,15.250000,15.690000,15.690000,22390700
2011-11-08,15.870000,16.180000,15.810000,15.970000,15.970000,25079700
2011-11-09,16.170000,16.500000,15.870000,15.920000,15.920000,45328300
2011-11-10,16.180000,16.219999,15.840000,15.950000,15.950000,15366400
2011-11-11,15.960000,16.309999,15.910000,16.270000,16.270000,14541600
2011-11-14,16.170000,16.309999,15.930000,16.000000,16.000000,14277600
2011-11-15,15.930000,16.049999,15.700000,15.930000,15.930000,17650700
2011-11-16,15.800000,16.100000,15.700000,15.720000,15.720000,14367600
2011-11-17,15.690000,15.770000,15.200000,15.340000,15.340000,17443700
2011-11-18,15.570000,15.690000,15.370000,15.380000,15.380000,17160300
2011-11-21,15.190000,15.190000,14.770000,14.990000,14.990000,23676900
2011-11-22,14.880000,15.080000,14.750000,14.970000,14.970000,14836000
2011-11-23,15.200000,15.240000,14.830000,14.940000,14.940000,20125200
2011-11-25,15.000000,15.250000,14.900000,15.100000,15.100000,10781800
2011-11-28,15.240000,15.470000,15.210000,15.350000,15.350000,19029000
2011-11-29,15.600000,15.940000,15.450000,15.700000,15.700000,29294000
2011-11-30,15.900000,16.040001,15.650000,15.710000,15.710000,34718200
2011-12-01,16.420000,16.459999,16.090000,16.230000,16.230000,47059800
2011-12-02,16.309999,16.410000,16.030001,16.049999,16.049999,22714500
2011-12-05,16.110001,16.139999,15.830000,15.890000,15.890000,19896500
2011-12-06,15.900000,16.049999,15.840000,15.840000,15.840000,17333200
2011-12-07,15.820000,15.860000,15.560000,15.620000,15.620000,19750500
2011-12-08,15.600000,15.760000,15.530000,15.610000,15.610000,18126100
2011-12-09,15.610000,15.960000,15.600000,15.940000,15.940000,13446300
2011-12-12,15.710000,15.720000,15.410000,15.470000,15.470000,14689400
2011-12-13,15.540000,15.740000,15.350000,15.420000,15.420000,15584400
2011-12-14,15.190000,15.280000,14.800000,15.020000,15.020000,27251100
2011-12-15,15.210000,15.290000,15.010000,15.160000,15.160000,14829800
2011-12-16,15.050000,15.260000,14.920000,14.960000,14.960000,32617200
2011-12-19,14.950000,15.000000,14.570000,14.620000,14.620000,21447300
2011-12-20,14.680000,15.190000,14.680000,15.110000,15.110000,15885700
2011-12-21,15.150000,16.240000,14.740000,15.990000,15.990000,47127600
2011-12-22,16.360001,16.400000,15.950000,16.000000,16.000000,33812800
2011-12-23,16.049999,16.260000,15.870000,16.190001,16.190001,17865900
2011-12-27,16.160000,16.170000,16.010000,16.090000,16.090000,9739500
2011-12-28,16.030001,16.049999,15.670000,15.780000,15.780000,14679900
2011-12-29,15.950000,16.230000,15.800000,16.129999,16.129999,15280900
2011-12-30,16.180000,16.209999,16.030001,16.129999,16.129999,10832800
2012-01-03,16.270000,16.389999,16.200001,16.290001,16.290001,19708600
2012-01-04,16.120001,16.160000,15.740000,15.780000,15.780000,35655300
2012-01-05,15.600000,15.690000,15.440000,15.640000,15.640000,19422800
2012-01-06,15.640000,15.660000,15.400000,15.520000,15.520000,13308400
2012-01-09,15.590000,15.610000,15.350000,15.460000,15.460000,13191900
2012-01-10,15.570000,15.710000,15.500000,15.510000,15.510000,14048800
2012-01-11,15.560000,15.620000,15.350000,15.530000,15.530000,10800800
2012-01-12,15.580000,15.730000,15.450000,15.660000,15.660000,12664600
2012-01-13,15.650000,15.670000,15.430000,15.480000,15.480000,11704700
2012-01-17,15.630000,15.660000,15.390000,15.430000,15.430000,15334200
2012-01-18,15.870000,16.000000,15.690000,15.920000,15.920000,35695800
2012-01-19,15.900000,16.150000,15.890000,16.120001,16.120001,22645000
2012-01-20,16.110001,16.110001,15.850000,15.960000,15.960000,22003800
2012-01-23,15.850000,15.930000,15.640000,15.680000,15.680000,17864500
2012-01-24,15.570000,15.810000,15.550000,15.690000,15.690000,17152200
2012-01-25,15.600000,15.710000,15.460000,15.560000,15.560000,23349500
2012-01-26,15.630000,15.690000,15.420000,15.530000,15.530000,15408400
2012-01-27,15.500000,15.800000,15.460000,15.740000,15.740000,10859000
2012-01-30,15.610000,15.650000,15.500000,15.550000,15.550000,11076900
2012-01-31,15.540000,15.620000,15.410000,15.470000,15.470000,10725500
2012-02-01,15.570000,15.800000,15.530000,15.730000,15.730000,13221000
2012-02-02,15.760000,15.820000,15.690000,15.720000,15.720000,9948800
2012-02-03,15.940000,15.980000,15.830000,15.920000,15.920000,13652100
2012-02-06,15.940000,15.950000,15.760000,15.820000,15.820000,11291100
2012-02-07,15.840000,15.890000,15.740000,15.830000,15.830000,13504500
2012-02-08,15.960000,15.970000,15.720000,15.780000,15.780000,13439400
2012-02-09,16.100000,16.100000,15.900000,16.000000,16.000000,22553000
2012-02-10,16.020000,16.309999,16.000000,16.139999,16.139999,27790100
2012-02-13,16.129999,16.240000,16.049999,16.120001,16.120001,10067300
2012-02-14,16.070000,16.100000,14.920000,15.370000,15.370000,88638700
2012-02-15,15.230000,15.300000,15.080000,15.120000,15.120000,25318400
2012-02-16,15.250000,15.380000,15.100000,15.360000,15.360000,15377400
2012-02-17,15.410000,15.440000,15.000000,15.010000,15.010000,22889500
2012-02-21,15.040000,15.070000,14.750000,14.750000,14.750000,29696600
2012-02-22,14.680000,14.750000,14.430000,14.500000,14.500000,27187200
2012-02-23,14.550000,14.810000,14.370000,14.780000,14.780000,15689700
2012-02-24,14.860000,14.970000,14.830000,14.890000,14.890000,12105400
2012-02-27,14.740000,14.910000,14.720000,14.860000,14.860000,13431000
2012-02-28,14.930000,14.990000,14.760000,14.900000,14.900000,15395600
2012-02-29,14.890000,14.930000,14.780000,14.830000,14.830000,19611100
2012-03-01,14.890000,14.960000,14.790000,14.930000,14.930000,12283300
2012-03-02,14.890000,14.920000,14.660000,14.720000,14.720000,9164900
2012-03-05,14.660000,14.950000,14.520000,14.620000,14.620000,11749700
2012-03-06,14.610000,14.690000,14.350000,14.420000,14.420000,12696600
2012-03-07,14.480000,14.710000,14.440000,14.620000,14.620000,10622500
2012-03-08,14.700000,14.770000,14.520000,14.620000,14.620000,11271400
2012-03-09,14.630000,14.700000,14.610000,14.630000,14.630000,9769900
2012-03-12,14.660000,14.760000,14.480000,14.490000,14.490000,11309200
2012-03-13,14.540000,14.620000,14.390000,14.550000,14.550000,17134400
2012-03-14,14.540000,14.640000,14.420000,14.630000,14.630000,14765500
2012-03-15,14.640000,14.980000,14.570000,14.890000,14.890000,19809800
2012-03-16,14.950000,15.180000,14.920000,15.180000,15.180000,28337600
2012-03-19,15.080000,15.220000,14.920000,15.150000,15.150000,16649600
2012-03-20,15.000000,15.610000,14.920000,15.410000,15.410000,22095600
2012-03-21,15.420000,15.610000,15.170000,15.510000,15.510000,25024100
2012-03-22,15.510000,15.560000,15.380000,15.490000,15.490000,14618600
2012-03-23,15.520000,15.590000,15.310000,15.390000,15.390000,8493700
2012-03-26,15.460000,15.560000,15.360000,15.540000,15.540000,11500800
2012-03-27,15.530000,15.550000,15.410000,15.430000,15.430000,11891000
2012-03-28,15.450000,15.480000,15.140000,15.320000,15.320000,18831800
2012-03-29,15.190000,15.340000,15.110000,15.300000,15.300000,9933800
2012-03-30,15.370000,15.420000,15.180000,15.220000,15.220000,15514100
2012-04-02,15.190000,15.510000,15.110000,15.460000,15.460000,14423800
2012-04-03,15.360000,15.430000,15.060000,15.180000,15.180000,18215000
2012-04-04,15.150000,15.340000,15.000000,15.270000,15.270000,20954600
2012-04-05,15.140000,15.260000,15.000000,15.070000,15.070000,11717000
2012-04-09,15.000000,15.250000,14.960000,15.100000,15.100000,11335400
2012-04-10,15.080000,15.180000,14.910000,14.990000,14.990000,15284200
2012-04-11,15.080000,15.080000,14.840000,14.880000,14.880000,11200900
2012-04-12,14.900000,15.100000,14.840000,15.060000,15.060000,9487500
2012-04-13,14.990000,15.180000,14.860000,14.870000,14.870000,15335800
2012-04-16,15.000000,15.040000,14.730000,14.790000,14.790000,13639200
2012-04-17,14.820000,15.180000,14.820000,15.010000,15.010000,20559000
2012-04-18,15.400000,15.570000,15.300000,15.490000,15.490000,36559000
2012-04-19,15.440000,15.570000,15.360000,15.400000,15.400000,18431200
2012-04-20,15.410000,15.700000,15.390000,15.600000,15.600000,24558400
2012-04-23,15.410000,15.470000,15.290000,15.330000,15.330000,21683700
2012-04-24,15.330000,15.520000,15.330000,15.430000,15.430000,12140200
2012-04-25,15.430000,15.510000,15.380000,15.500000,15.500000,13236900
2012-04-26,15.440000,15.550000,15.380000,15.530000,15.530000,12542800
2012-04-27,15.510000,15.620000,15.490000,15.570000,15.570000,9711600
2012-04-30,15.550000,15.570000,15.450000,15.540000,15.540000,10894600
2012-05-01,15.510000,15.730000,15.500000,15.630000,15.630000,9799300
2012-05-02,15.580000,15.770000,15.540000,15.670000,15.670000,10841000
2012-05-03,15.650000,15.650000,15.330000,15.400000,15.400000,10932700
2012-05-04,15.250000,15.290000,15.090000,15.150000,15.150000,13771300
2012-05-07,15.340000,15.490000,15.160000,15.350000,15.350000,13466000
2012-05-08,15.310000,15.440000,15.090000,15.360000,15.360000,18603600
2012-05-09,15.170000,15.450000,15.030000,15.300000,15.300000,19008500
2012-05-10,15.400000,15.540000,15.300000,15.440000,15.440000,11175700
2012-05-11,14.880000,15.440000,14.800000,15.190000,15.190000,21134300
2012-05-14,15.480000,15.770000,15.400000,15.500000,15.500000,30818600
2012-05-15,15.470000,15.550000,15.340000,15.400000,15.400000,13742500
2012-05-16,15.400000,15.570000,15.260000,15.280000,15.280000,17247400
2012-05-17,15.260000,15.370000,14.850000,14.870000,14.870000,17345100
2012-05-18,15.780000,15.870000,15.360000,15.420000,15.420000,32679400
2012-05-21,16.000000,16.000000,15.100000,15.580000,15.580000,51145800
2012-05-22,15.580000,15.610000,15.190000,15.290000,15.290000,33542000
2012-05-23,15.190000,15.430000,15.140000,15.380000,15.380000,18115300
2012-05-24,15.340000,15.510000,15.220000,15.350000,15.350000,13875600
2012-05-25,15.400000,15.480000,15.280000,15.360000,15.360000,13629000
2012-05-29,15.400000,15.550000,15.280000,15.470000,15.470000,18464900
2012-05-30,15.300000,15.340000,15.160000,15.250000,15.250000,14924600
2012-05-31,15.230000,15.370000,15.120000,15.240000,15.240000,17160000
2012-06-01,15.040000,15.120000,14.850000,14.920000,14.920000,16196700
2012-06-04,14.900000,15.030000,14.810000,15.010000,15.010000,15478000
2012-06-05,15.000000,15.140000,14.910000,15.100000,15.100000,9725400
2012-06-06,15.140000,15.410000,15.140000,15.360000,15.360000,18295500
2012-06-07,15.470000,15.500000,15.330000,15.360000,15.360000,12635700
2012-06-08,15.520000,15.680000,15.400000,15.650000,15.650000,16420600
2012-06-11,15.730000,15.730000,15.270000,15.300000,15.300000,17145100
2012-06-12,15.350000,15.520000,15.260000,15.470000,15.470000,17012500
2012-06-13,15.470000,15.490000,15.270000,15.340000,15.340000,16454100
2012-06-14,15.300000,15.460000,15.250000,15.360000,15.360000,11612700
2012-06-15,15.440000,15.440000,15.330000,15.360000,15.360000,11716500
2012-06-18,15.330000,15.540000,15.270000,15.490000,15.490000,9654000
2012-06-19,15.520000,15.690000,15.510000,15.650000,15.650000,10635800
2012-06-20,15.690000,15.750000,15.580000,15.740000,15.740000,11260700
2012-06-21,15.740000,15.800000,15.470000,15.520000,15.520000,13102700
2012-06-22,15.530000,15.700000,15.520000,15.610000,15.610000,11042700
2012-06-25,15.510000,15.550000,15.310000,15.440000,15.440000,13383100
2012-06-26,15.400000,15.470000,15.190000,15.350000,15.350000,13640400
2012-06-27,15.410000,15.630000,15.380000,15.520000,15.520000,11261800
2012-06-28,15.410000,15.480000,15.290000,15.450000,15.450000,12479200
2012-06-29,15.610000,15.830000,15.530000,15.830000,15.830000,13501800
2012-07-02,15.800000,15.940000,15.760000,15.840000,15.840000,7226600
2012-07-03,15.830000,15.990000,15.820000,15.980000,15.980000,8148400
2012-07-05,15.900000,15.990000,15.810000,15.850000,15.850000,11440800
2012-07-06,15.800000,15.910000,15.680000,15.780000,15.780000,12151600
2012-07-09,15.780000,15.840000,15.700000,15.750000,15.750000,10375900
2012-07-10,15.830000,15.980000,15.710000,15.820000,15.820000,15933900
2012-07-11,15.820000,15.940000,15.680000,15.800000,15.800000,16482300
2012-07-12,15.630000,15.810000,15.540000,15.690000,15.690000,18390200
2012-07-13,15.700000,15.840000,15.690000,15.740000,15.740000,11811600
2012-07-16,15.690000,15.800000,15.600000,15.650000,15.650000,14982900
2012-07-17,15.850000,15.890000,15.420000,15.600000,15.600000,30596300
2012-07-18,15.640000,15.750000,15.510000,15.700000,15.700000,19270600
2012-07-19,15.710000,15.860000,15.640000,15.730000,15.730000,15985300
2012-07-20,15.750000,15.940000,15.680000,15.920000,15.920000,16919700
2012-07-23,15.700000,15.810000,15.590000,15.760000,15.760000,14825800
2012-07-24,15.740000,15.760000,15.230000,15.430000,15.430000,19733400
2012-07-25,15.520000,15.640000,15.400000,15.500000,15.500000,15092000
2012-07-26,15.690000,15.880000,15.620000,15.800000,15.800000,11033200
2012-07-27,15.880000,16.170000,15.840000,16.110001,16.110001,14220800
2012-07-30,16.150000,16.150000,15.900000,15.980000,15.980000,10187600
2012-07-31,16.000000,16.059999,15.810000,15.840000,15.840000,13753800
2012-08-01,15.860000,16.070000,15.830000,15.990000,15.990000,14008000
2012-08-02,15.860000,16.000000,15.640000,15.750000,15.750000,12900500
2012-08-03,15.890000,16.030001,15.820000,15.970000,15.970000,9140800
2012-08-06,16.000000,16.070000,15.950000,16.040001,16.040001,8803900
2012-08-07,16.090000,16.370001,16.070000,16.219999,16.219999,17281700
2012-08-08,16.150000,16.320000,16.090000,16.170000,16.170000,7379000
2012-08-09,16.160000,16.160000,15.980000,16.010000,16.010000,8613100
2012-08-10,15.250000,15.350000,15.010000,15.150000,15.150000,61987300
2012-08-13,15.030000,15.210000,15.000000,15.020000,15.020000,20849400
2012-08-14,15.040000,15.050000,14.690000,14.730000,14.730000,29655200
2012-08-15,14.770000,14.860000,14.650000,14.760000,14.760000,20682900
2012-08-16,14.810000,15.010000,14.750000,14.990000,14.990000,24971900
2012-08-17,15.020000,15.070000,14.850000,15.030000,15.030000,19640700
2012-08-20,14.990000,15.050000,14.880000,14.960000,14.960000,11193900
2012-08-21,14.950000,15.010000,14.880000,14.970000,14.970000,27934700
2012-08-22,14.950000,14.990000,14.860000,14.920000,14.920000,9168400
2012-08-23,14.900000,14.970000,14.820000,14.870000,14.870000,12463000
2012-08-24,14.820000,14.940000,14.770000,14.920000,14.920000,8650400
2012-08-27,14.920000,14.930000,14.770000,14.850000,14.850000,10054000
2012-08-28,14.840000,14.870000,14.690000,14.720000,14.720000,12706400
2012-08-29,14.730000,14.940000,14.700000,14.840000,14.840000,21113600
2012-08-30,14.810000,14.840000,14.640000,14.670000,14.670000,10698800
2012-08-31,14.790000,14.820000,14.590000,14.650000,14.650000,11619700
2012-09-04,14.640000,14.980000,14.590000,14.890000,14.890000,18809200
2012-09-05,14.860000,15.140000,14.850000,15.090000,15.090000,21118800
2012-09-06,15.130000,15.150000,14.960000,15.110000,15.110000,18011600
2012-09-07,15.120000,15.290000,15.100000,15.220000,15.220000,12988700
2012-09-10,15.190000,15.280000,15.110000,15.110000,15.110000,10520100
2012-09-11,15.090000,15.250000,15.060000,15.160000,15.160000,8036400
2012-09-12,15.300000,15.550000,15.280000,15.400000,15.400000,22006000
2012-09-13,15.380000,15.690000,15.370000,15.600000,15.600000,12136300
2012-09-14,15.700000,15.840000,15.620000,15.770000,15.770000,17642600
2012-09-17,15.810000,15.840000,15.630000,15.680000,15.680000,11697700
2012-09-18,15.650000,16.170000,15.600000,15.910000,15.910000,42449600
2012-09-19,15.960000,16.129999,15.840000,15.860000,15.860000,30681100
2012-09-20,15.760000,15.860000,15.650000,15.790000,15.790000,18169800
2012-09-21,15.720000,15.820000,15.660000,15.740000,15.740000,49167000
2012-09-24,15.690000,16.040001,15.600000,16.000000,16.000000,23019900
2012-09-25,16.090000,16.090000,15.670000,15.680000,15.680000,22966300
2012-09-26,15.710000,15.810000,15.550000,15.610000,15.610000,12784100
2012-09-27,15.900000,16.200001,15.790000,16.040001,16.040001,24416200
2012-09-28,16.010000,16.090000,15.930000,15.980000,15.980000,19744300
2012-10-01,16.000000,16.090000,15.770000,15.830000,15.830000,20601900
2012-10-02,16.030001,16.040001,15.880000,15.940000,15.940000,13696700
2012-10-03,16.000000,16.240000,15.990000,16.209999,16.209999,20399000
2012-10-04,16.219999,16.350000,16.150000,16.270000,16.270000,17283900
2012-10-05,16.270000,16.379999,16.090000,16.090000,16.090000,9240400
2012-10-08,16.020000,16.160000,16.000000,16.030001,16.030001,11736700
2012-10-09,16.030001,16.049999,15.810000,15.850000,15.850000,14110000
2012-10-10,15.830000,15.990000,15.800000,15.830000,15.830000,14546300
2012-10-11,15.940000,16.020000,15.840000,15.920000,15.920000,12973000
2012-10-12,15.900000,16.020000,15.860000,15.880000,15.880000,12239100
2012-10-15,15.850000,15.870000,15.650000,15.680000,15.680000,20786500
2012-10-16,15.820000,15.980000,15.760000,15.920000,15.920000,20574100
2012-10-17,15.850000,16.120001,15.830000,16.090000,16.090000,19570500
2012-10-18,16.230000,16.240000,15.830000,16.000000,16.000000,26361000
2012-10-19,16.000000,16.030001,15.830000,15.840000,15.840000,32893100
2012-10-22,15.810000,15.950000,15.740000,15.770000,15.770000,32288000
2012-10-23,16.530001,16.790001,16.260000,16.670000,16.670000,71575400
2012-10-24,16.780001,16.799999,16.480000,16.549999,16.549999,25119700
2012-10-25,16.719999,16.770000,16.490000,16.610001,16.610001,23080800
2012-10-26,16.540001,16.820000,16.520000,16.790001,16.790001,23374200
2012-10-31,16.809999,16.889999,16.600000,16.840000,16.840000,21058800
2012-11-01,16.900000,17.049999,16.860001,16.950001,16.950001,19764900
2012-11-02,17.000000,17.139999,16.950001,17.110001,17.110001,27568700
2012-11-05,17.100000,17.430000,17.010000,17.370001,17.370001,31854300
2012-11-06,17.440001,17.530001,17.320000,17.459999,17.459999,26321200
2012-11-07,17.240000,17.559999,17.180000,17.389999,17.389999,24344200
2012-11-08,17.299999,17.500000,17.230000,17.240000,17.240000,20322000
2012-11-09,17.219999,17.520000,17.180000,17.260000,17.260000,23832100
2012-11-12,17.180000,17.559999,17.170000,17.510000,17.510000,22361500
2012-11-13,17.420000,17.850000,17.379999,17.850000,17.850000,29016900
2012-11-14,17.900000,18.080000,17.750000,17.830000,17.830000,36398900
2012-11-15,17.820000,18.160000,17.740000,17.889999,17.889999,35659000
2012-11-16,17.910000,18.020000,17.760000,17.860001,17.860001,31014300
2012-11-19,18.020000,18.370001,17.870001,18.360001,18.360001,32995900
2012-11-20,18.440001,18.500000,18.190001,18.240000,18.240000,26228200
2012-11-21,18.240000,18.500000,18.200001,18.400000,18.400000,19584800
2012-11-23,18.500000,18.590000,18.400000,18.570000,18.570000,7714800
2012-11-26,18.879999,19.000000,18.700001,18.760000,18.760000,34042700
2012-11-27,18.870001,19.160000,18.799999,18.930000,18.930000,29330500
2012-11-28,18.780001,18.950001,18.530001,18.910000,18.910000,30313200
2012-11-29,18.950001,19.030001,18.850000,18.870001,18.870001,27259800
2012-11-30,18.900000,18.950001,18.690001,18.770000,18.770000,24075300
2012-12-03,18.549999,18.840000,18.340000,18.549999,18.549999,29603000
2012-12-04,18.639999,18.959999,18.600000,18.930000,18.930000,30725600
2012-12-05,18.980000,19.030001,18.770000,18.889999,18.889999,24739100
2012-12-06,18.780001,19.280001,18.770000,19.200001,19.200001,25312800
2012-12-07,19.160000,19.299999,19.059999,19.200001,19.200001,19159700
2012-12-10,19.180000,19.469999,19.150000,19.430000,19.430000,24127800
2012-12-11,19.530001,19.629999,19.430000,19.520000,19.520000,19049500
2012-12-12,19.559999,19.600000,19.340000,19.379999,19.379999,22899200
2012-12-13,19.440001,19.540001,19.260000,19.350000,19.350000,20454600
2012-12-14,19.400000,19.719999,19.400000,19.639999,19.639999,19580400
2012-12-17,19.719999,19.740000,19.530001,19.690001,19.690001,14760300
2012-12-18,19.719999,19.760000,19.580000,19.620001,19.620001,17094600
2012-12-19,19.590000,19.690001,19.580000,19.600000,19.600000,12351400
2012-12-20,19.580000,19.709999,19.410000,19.690001,19.690001,24572800
2012-12-21,19.490000,19.490000,19.230000,19.350000,19.350000,32727700
2012-12-24,19.450001,19.660000,19.379999,19.650000,19.650000,11431500
2012-12-26,19.700001,19.750000,19.520000,19.570000,19.570000,9376200
2012-12-27,19.540001,19.670000,19.440001,19.600000,19.600000,13999400
2012-12-28,19.440001,19.570000,19.280001,19.500000,19.500000,16667800
2012-12-31,19.430000,19.969999,19.400000,19.900000,19.900000,20645100
2013-01-02,20.200001,20.320000,20.010000,20.080000,20.080000,20463100
2013-01-03,20.049999,20.100000,19.719999,19.780001,19.780001,19504400
2013-01-04,19.760000,19.950001,19.719999,19.860001,19.860001,12489600
2013-01-07,19.559999,19.580000,19.280001,19.400000,19.400000,23864500
2013-01-08,19.320000,19.680000,19.299999,19.660000,19.660000,16931700
2013-01-09,19.730000,19.750000,19.219999,19.320000,19.320000,21646700
2013-01-10,19.190001,19.379999,18.930000,18.990000,18.990000,30647000
2013-01-11,19.049999,19.379999,18.889999,19.290001,19.290001,21552200
2013-01-14,19.330000,19.540001,19.250000,19.430000,19.430000,13828400
2013-01-15,19.280001,19.540001,19.280001,19.520000,19.520000,16087600
2013-01-16,19.910000,20.139999,19.620001,20.070000,20.070000,33291700
2013-01-17,20.139999,20.209999,20.000000,20.129999,20.129999,14500600
2013-01-18,20.070000,20.170000,19.969999,20.020000,20.020000,13535100
2013-01-22,19.910000,19.950001,19.719999,19.900000,19.900000,13866900
2013-01-23,19.980000,20.190001,19.910000,20.110001,20.110001,13857900
2013-01-24,20.080000,20.520000,20.070000,20.440001,20.440001,13711400
2013-01-25,20.430000,20.480000,20.230000,20.370001,20.370001,14954300
2013-01-28,20.500000,20.500000,20.200001,20.309999,20.309999,39510100
2013-01-29,20.870001,20.879999,19.680000,19.700001,19.700001,57652300
2013-01-30,19.920000,20.120001,19.690001,20.120001,20.120001,36572300
2013-01-31,19.920000,19.990000,19.570000,19.629999,19.629999,34973700
2013-02-01,19.770000,19.830000,19.580000,19.760000,19.760000,27610600
2013-02-04,19.760000,19.809999,19.309999,19.340000,19.340000,23906500
2013-02-05,19.490000,19.780001,19.420000,19.660000,19.660000,13559800
2013-02-06,19.629999,19.900000,19.590000,19.850000,19.850000,15392300
2013-02-07,20.100000,20.430000,19.930000,20.320000,20.320000,24705600
2013-02-08,20.379999,20.610001,20.299999,20.500000,20.500000,22249700
2013-02-11,20.440001,20.980000,20.389999,20.900000,20.900000,22089900
2013-02-12,20.940001,21.400000,20.889999,21.209999,21.209999,27750200
2013-02-13,21.150000,21.430000,21.070000,21.150000,21.150000,18797900
2013-02-14,21.100000,21.260000,21.059999,21.180000,21.180000,12817900
2013-02-15,21.150000,21.250000,20.900000,21.020000,21.020000,12584000
2013-02-19,21.030001,21.410000,20.969999,21.290001,21.290001,16665800
2013-02-20,21.309999,21.450001,20.900000,20.920000,20.920000,14438900
2013-02-21,20.920000,21.000000,20.740000,20.830000,20.830000,13296100
2013-02-22,20.870001,21.309999,20.850000,21.219999,21.219999,13673300
2013-02-25,21.260000,21.320000,20.719999,20.730000,20.730000,13334900
2013-02-26,20.680000,20.850000,20.580000,20.760000,20.760000,14038200
2013-02-27,20.809999,21.309999,20.690001,21.160000,21.160000,15697300
2013-02-28,21.059999,21.570000,21.049999,21.309999,21.309999,18873700
2013-03-01,21.360001,22.280001,21.260000,21.940001,21.940001,33776700
2013-03-04,22.370001,22.740000,22.200001,22.700001,22.700001,30075300
2013-03-05,22.910000,23.080000,22.610001,22.950001,22.950001,30497400
2013-03-06,23.080000,23.090000,22.709999,22.799999,22.799999,15193900
2013-03-07,22.920000,23.000000,22.650000,22.700001,22.700001,12881800
2013-03-08,22.920000,22.959999,22.709999,22.900000,22.900000,10583500
2013-03-11,22.799999,23.000000,22.570000,22.600000,22.600000,16489200
2013-03-12,22.510000,22.580000,22.190001,22.400000,22.400000,12012300
2013-03-13,22.480000,22.480000,22.160000,22.340000,22.340000,13956200
2013-03-14,22.469999,22.750000,22.410000,22.430000,22.430000,12798500
2013-03-15,22.340000,22.389999,21.969999,22.070000,22.070000,33557400
2013-03-18,21.900000,22.170000,21.870001,22.010000,22.010000,15071700
2013-03-19,22.059999,22.330000,21.889999,22.170000,22.170000,12846900
2013-03-20,22.030001,22.330000,21.950001,22.100000,22.100000,18094100
2013-03-21,22.389999,22.950001,22.360001,22.860001,22.860001,24719100
2013-03-22,22.879999,23.260000,22.719999,23.260000,23.260000,18062100
2013-03-25,23.410000,23.879999,23.309999,23.379999,23.379999,23138900
2013-03-26,23.459999,23.620001,23.350000,23.590000,23.590000,16893200
2013-03-27,23.540001,23.830000,23.410000,23.590000,23.590000,13943600
2013-03-28,23.629999,23.770000,23.450001,23.530001,23.530001,17611900
2013-04-01,23.309999,23.620001,23.190001,23.500000,23.500000,12344300
2013-04-02,23.770000,23.900000,23.600000,23.780001,23.780001,14724800
2013-04-03,23.780001,23.879999,23.240000,23.379999,23.379999,14934300
2013-04-04,23.490000,23.719999,23.360001,23.520000,23.520000,12521200
2013-04-05,23.180000,23.410000,23.010000,23.299999,23.299999,14243700
2013-04-08,23.240000,23.480000,23.129999,23.480000,23.480000,9998100
2013-04-09,23.559999,24.000000,23.440001,23.830000,23.830000,14773900
2013-04-10,24.000000,24.320000,23.950001,24.200001,24.200001,17281900
2013-04-11,24.410000,24.570000,24.309999,24.490000,24.490000,12362500
2013-04-12,24.580000,24.799999,24.340000,24.690001,24.690001,13342800
2013-04-15,24.719999,24.990000,23.830000,23.980000,23.980000,28129600
2013-04-16,24.059999,24.260000,23.760000,23.790001,23.790001,30877500
2013-04-17,23.450001,24.100000,23.129999,23.700001,23.700001,45148600
2013-04-18,23.660000,23.700001,22.700001,23.260000,23.260000,25822300
2013-04-19,23.120001,23.629999,22.830000,23.469999,23.469999,17860200
2013-04-22,23.709999,23.959999,23.469999,23.950001,23.950001,15539700
2013-04-23,23.959999,24.450001,23.959999,24.379999,24.379999,16718000
2013-04-24,24.450001,24.969999,24.440001,24.750000,24.750000,15138800
2013-04-25,24.930000,25.290001,24.879999,25.200001,25.200001,17289100
2013-04-26,25.139999,25.370001,24.580000,24.680000,24.680000,19573300
2013-04-29,24.850000,24.910000,24.350000,24.430000,24.430000,12533100
2013-04-30,24.379999,24.790001,24.360001,24.730000,24.730000,10091200
2013-05-01,24.670000,24.719999,24.260000,24.299999,24.299999,11075000
2013-05-02,24.340000,24.969999,24.180000,24.969999,24.969999,10651000
2013-05-03,25.129999,25.250000,24.990000,25.070000,25.070000,11513900
2013-05-06,25.049999,25.340000,24.920000,25.170000,25.170000,11990500
2013-05-07,26.010000,26.790001,25.549999,26.070000,26.070000,25883100
2013-05-08,26.170000,26.660000,25.959999,26.410000,26.410000,24960800
2013-05-09,26.410000,26.490000,26.139999,26.240000,26.240000,11186000
2013-05-10,26.320000,26.860001,26.309999,26.830000,26.830000,16236400
2013-05-13,26.760000,26.830000,26.360001,26.389999,26.389999,15808000
2013-05-14,26.750000,26.870001,26.520000,26.639999,26.639999,14828200
2013-05-15,26.629999,27.680000,26.549999,27.340000,27.340000,21956500
2013-05-16,27.430000,27.430000,26.570000,26.580000,26.580000,18192300
2013-05-17,26.780001,26.980000,26.459999,26.520000,26.520000,14889300
2013-05-20,26.680000,27.049999,26.209999,26.580000,26.580000,25099100
2013-05-21,26.900000,27.129999,26.719999,27.000000,27.000000,14889000
2013-05-22,27.070000,27.190001,26.440001,26.540001,26.540001,16046200
2013-05-23,25.950001,26.270000,25.700001,26.020000,26.020000,23307000
2013-05-24,25.900000,26.480000,25.650000,26.330000,26.330000,14967100
2013-05-28,26.650000,26.770000,25.980000,26.070000,26.070000,19015300
2013-05-29,25.900000,26.040001,25.320000,25.809999,25.809999,18738900
2013-05-30,25.830000,26.500000,25.799999,26.330000,26.330000,12916200
2013-05-31,26.200001,26.600000,26.090000,26.299999,26.299999,23994200
2013-06-03,26.370001,26.620001,26.129999,26.389999,26.389999,16454100
2013-06-04,26.459999,26.570000,25.969999,26.260000,26.260000,13218300
2013-06-05,26.110001,26.250000,25.690001,25.750000,25.750000,14270500
2013-06-06,25.879999,26.209999,25.660000,26.209999,26.209999,13559000
2013-06-07,26.389999,27.090000,26.280001,27.040001,27.040001,16948700
2013-06-10,27.040001,27.120001,26.700001,26.740000,26.740000,15850700
2013-06-11,26.430000,26.879999,26.320000,26.400000,26.400000,10097100
2013-06-12,26.500000,26.530001,25.889999,25.889999,25.889999,11920800
2013-06-13,25.790001,26.459999,25.709999,26.370001,26.370001,9763800
2013-06-14,26.320000,26.549999,26.160000,26.280001,26.280001,7398800
2013-06-17,26.290001,26.850000,26.240000,26.540001,26.540001,10289700
2013-06-18,26.570000,26.889999,26.510000,26.660000,26.660000,9710700
2013-06-19,26.600000,26.780001,26.230000,26.240000,26.240000,11398300
2013-06-20,26.030001,26.049999,25.230000,25.350000,25.350000,19115500
2013-06-21,25.290001,25.430000,24.940001,25.190001,25.190001,24574100
2013-06-24,24.980000,25.090000,23.820000,24.070000,24.070000,37006200
2013-06-25,24.290001,25.010000,24.230000,24.959999,24.959999,18883900
2013-06-26,25.219999,25.680000,25.010000,25.290001,25.290001,12583100
2013-06-27,25.469999,25.980000,25.440001,25.469999,25.469999,14489800
2013-06-28,25.430000,25.540001,24.889999,25.129999,25.129999,26774300
2013-07-01,25.260000,25.540001,25.180000,25.240000,25.240000,10679300
2013-07-02,25.270000,25.500000,24.900000,24.990000,24.990000,10129600
2013-07-03,24.840000,25.639999,24.820000,25.590000,25.590000,6059100
2013-07-05,25.850000,26.260000,25.520000,25.680000,25.680000,11097500
2013-07-08,25.719999,25.990000,25.490000,25.530001,25.530001,10478400
2013-07-09,25.740000,26.700001,25.740000,26.680000,26.680000,17567800
2013-07-10,26.879999,27.070000,26.190001,26.559999,26.559999,15103300
2013-07-11,26.950001,27.190001,26.940001,27.040001,27.040001,17589800
2013-07-12,27.080000,27.440001,27.010000,27.230000,27.230000,17315300
2013-07-15,27.469999,27.469999,27.059999,27.340000,27.340000,16674800
2013-07-16,27.299999,27.450001,26.730000,26.879999,26.879999,31375200
2013-07-17,27.660000,29.730000,27.520000,29.660000,29.660000,83791400
2013-07-18,29.570000,29.830000,28.730000,29.660000,29.660000,35025600
2013-07-19,29.410000,29.719999,29.040001,29.110001,29.110001,20756900
2013-07-22,28.080000,28.420000,27.629999,27.860001,27.860001,46046400
2013-07-23,28.030001,28.040001,27.209999,27.360001,27.360001,25923400
2013-07-24,27.540001,27.920000,27.230000,27.840000,27.840000,22739800
2013-07-25,27.730000,28.459999,27.650000,28.270000,28.270000,20000600
2013-07-26,28.000000,28.340000,27.740000,28.110001,28.110001,11918700
2013-07-29,27.950001,28.330000,27.799999,27.930000,27.930000,11095100
2013-07-30,28.090000,28.230000,27.860001,28.049999,28.049999,10337800
2013-07-31,27.920000,28.209999,27.570000,28.090000,28.090000,20920100
2013-08-01,28.350000,28.450001,27.910000,27.959999,27.959999,13157600
2013-08-02,28.070000,28.090000,27.549999,27.650000,27.650000,11863400
2013-08-05,27.709999,27.799999,27.450001,27.670000,27.670000,7839200
2013-08-06,27.670000,27.750000,27.150000,27.320000,27.320000,10951100
2013-08-07,27.309999,27.510000,27.059999,27.389999,27.389999,9450700
2013-08-08,27.549999,27.620001,27.230000,27.480000,27.480000,8934400
2013-08-09,27.410000,27.700001,27.200001,27.680000,27.680000,13051100
2013-08-12,27.549999,28.370001,27.500000,28.350000,28.350000,16561900
2013-08-13,28.379999,28.600000,28.230000,28.340000,28.340000,14891300
2013-08-14,28.190001,28.209999,28.000000,28.049999,28.049999,8471400
2013-08-15,27.830000,27.830000,27.120001,27.139999,27.139999,14217100
2013-08-16,27.000000,27.600000,27.000000,27.320000,27.320000,14823400
2013-08-19,27.270000,27.440001,26.910000,26.910000,26.910000,11876000
2013-08-20,26.920000,27.309999,26.900000,27.120001,27.120001,10707200
2013-08-21,27.090000,27.490000,27.000000,27.059999,27.059999,8791300
2013-08-22,27.600000,28.010000,27.370001,27.900000,27.900000,15728600
2013-08-23,28.299999,28.320000,27.809999,27.990000,27.990000,13192900
2013-08-26,27.990000,28.040001,27.700001,27.700001,27.700001,9754400
2013-08-27,27.240000,27.459999,26.750000,27.000000,27.000000,14549500
2013-08-28,26.900000,27.240000,26.830000,27.110001,27.110001,9603100
2013-08-29,27.030001,27.450001,27.030001,27.299999,27.299999,13911900
2013-08-30,27.389999,27.440001,26.820000,27.120001,27.120001,16344400
2013-09-03,27.379999,27.870001,27.370001,27.780001,27.780001,14591100
2013-09-04,27.700001,28.120001,27.600000,28.070000,28.070000,8880500
2013-09-05,28.100000,28.350000,27.910000,28.230000,28.230000,8989600
2013-09-06,28.350000,28.500000,27.820000,28.170000,28.170000,10807500
2013-09-09,28.320000,29.320000,28.320000,29.240000,29.240000,21178000
2013-09-10,29.430000,29.629999,29.080000,29.480000,29.480000,13007600
2013-09-11,29.379999,29.410000,28.969999,29.190001,29.190001,10374600
2013-09-12,29.719999,30.270000,29.500000,29.650000,29.650000,22060700
2013-09-13,29.469999,29.469999,28.799999,29.260000,29.260000,13836600
2013-09-16,29.639999,30.040001,29.510000,29.620001,29.620001,15748700
2013-09-17,29.639999,30.000000,29.309999,30.000000,30.000000,10499700
2013-09-18,30.010000,30.459999,29.850000,30.440001,30.440001,15570600
2013-09-19,30.530001,31.049999,30.340000,31.030001,31.030001,12795100
2013-09-20,31.049999,31.100000,30.760000,30.930000,30.930000,14925400
2013-09-23,31.030001,31.030001,30.020000,30.260000,30.260000,15728900
2013-09-24,30.549999,31.660000,30.540001,31.270000,31.270000,27820600
2013-09-25,31.400000,32.029999,31.120001,31.340000,31.340000,19146600
2013-09-26,31.650000,33.000000,31.580000,32.750000,32.750000,39233700
2013-09-27,33.330002,33.849998,32.759998,33.549999,33.549999,31791600
2013-09-30,33.040001,33.750000,32.680000,33.169998,33.169998,30065800
2013-10-01,33.360001,34.439999,33.299999,34.310001,34.310001,28180900
2013-10-02,34.150002,34.700001,33.900002,34.139999,34.139999,21637400
2013-10-03,34.320000,34.360001,33.200001,33.880001,33.880001,23263900
2013-10-04,33.959999,35.060001,33.959999,34.889999,34.889999,23950200
2013-10-07,34.459999,34.689999,34.080002,34.139999,34.139999,15448700
2013-10-08,34.459999,34.500000,32.099998,32.930000,32.930000,42914600
2013-10-09,33.070000,33.330002,31.790001,33.009998,33.009998,33509700
2013-10-10,33.490002,33.910000,33.330002,33.869999,33.869999,23448100
2013-10-11,33.669998,34.369999,33.610001,34.150002,34.150002,17012300
2013-10-14,33.799999,34.099998,33.680000,34.000000,34.000000,17614000
2013-10-15,34.200001,34.320000,33.060001,33.380001,33.380001,42773900
2013-10-16,33.900002,34.110001,32.830002,33.090000,33.090000,44820000
2013-10-17,32.880001,33.009998,32.310001,32.740002,32.740002,25229700
2013-10-18,33.169998,33.750000,33.110001,33.430000,33.430000,24622900
2013-10-21,33.650002,34.349998,33.650002,34.060001,34.060001,17776700
2013-10-22,34.240002,34.599998,33.580002,33.939999,33.939999,17549100
2013-10-23,33.759998,33.840000,33.020000,33.099998,33.099998,15931700
2013-10-24,33.160000,33.310001,32.810001,33.080002,33.080002,15086700
2013-10-25,32.310001,32.950001,32.000000,32.250000,32.250000,22290000
2013-10-28,32.090000,32.700001,31.700001,32.349998,32.349998,18325700
2013-10-29,33.070000,34.000000,32.820000,33.169998,33.169998,29349200
2013-10-30,33.330002,33.480000,32.380001,32.570000,32.570000,14292300
2013-10-31,32.430000,33.119999,32.279999,32.939999,32.939999,15301900
2013-11-01,33.150002,33.349998,33.000000,33.180000,33.180000,15201400
2013-11-04,33.200001,33.660000,33.009998,33.189999,33.189999,15778500
2013-11-05,33.029999,33.080002,32.549999,32.970001,32.970001,13471100
2013-11-06,33.070000,33.299999,32.709999,32.880001,32.880001,10826400
2013-11-07,32.990002,33.049999,32.060001,32.110001,32.110001,16861300
2013-11-08,32.230000,33.119999,32.200001,33.119999,33.119999,15082800
2013-11-11,33.570000,33.990002,33.250000,33.820000,33.820000,15846800
2013-11-12,34.000000,34.520000,33.880001,34.070000,34.070000,18227600
2013-11-13,33.820000,35.119999,33.630001,35.099998,35.099998,21359400
2013-11-14,35.070000,35.889999,34.759998,35.689999,35.689999,21411400
2013-11-15,35.799999,35.939999,35.299999,35.470001,35.470001,15615700
2013-11-18,35.650002,36.189999,34.509998,34.980000,34.980000,19070000
2013-11-19,35.029999,35.169998,34.509998,34.630001,34.630001,14955300
2013-11-20,35.430000,36.220001,35.220001,35.619999,35.619999,32439800
2013-11-21,36.230000,36.660000,36.220001,36.299999,36.299999,26425000
2013-11-22,36.189999,36.630001,35.959999,36.490002,36.490002,13247500
2013-11-25,36.779999,36.849998,35.959999,36.290001,36.290001,15159800
2013-11-26,36.320000,36.750000,36.110001,36.639999,36.639999,10458300
2013-11-27,36.700001,37.119999,36.509998,36.959999,36.959999,10427500
2013-11-29,36.910000,37.349998,36.900002,36.980000,36.980000,6455400
2013-12-02,37.040001,37.150002,36.680000,37.009998,37.009998,11573000
2013-12-03,36.770000,37.070000,36.340000,36.560001,36.560001,14098300
2013-12-04,36.470001,38.150002,36.250000,38.130001,38.130001,26139700
2013-12-05,38.240002,39.310001,38.049999,38.869999,38.869999,27662000
2013-12-06,39.240002,39.279999,38.529999,38.860001,38.860001,22215000
2013-12-09,39.130001,39.200001,38.570000,38.869999,38.869999,14386300
2013-12-10,38.919998,40.250000,38.919998,40.220001,40.220001,25479700
2013-12-11,39.900002,40.160000,38.919998,39.160000,39.160000,20915200
2013-12-12,39.020000,40.000000,39.000000,39.349998,39.349998,16184600
2013-12-13,39.610001,40.200001,39.560001,39.730000,39.730000,13773700
2013-12-16,39.970001,40.270000,39.599998,39.730000,39.730000,11439100
2013-12-17,39.990002,40.000000,39.400002,39.509998,39.509998,9842000
2013-12-18,39.529999,40.040001,38.820000,40.040001,40.040001,16844000
2013-12-19,40.040001,40.380001,39.910000,40.200001,40.200001,10710200
2013-12-20,40.389999,40.599998,40.110001,40.119999,40.119999,24637200
2013-12-23,40.250000,40.799999,40.130001,40.770000,40.770000,7447900
2013-12-24,40.910000,40.950001,40.660000,40.849998,40.849998,5113900
2013-12-26,41.000000,41.049999,40.220001,40.650002,40.650002,7364600
2013-12-27,40.720001,40.750000,40.320000,40.490002,40.490002,6138700
2013-12-30,40.459999,40.580002,39.849998,40.200001,40.200001,8676800
2013-12-31,40.169998,40.500000,40.000000,40.439999,40.439999,8291400
2014-01-02,40.369999,40.490002,39.310001,39.590000,39.590000,21504200
2014-01-03,40.160000,40.439999,39.820000,40.119999,40.119999,15755200
2014-01-06,40.049999,40.320000,39.750000,39.930000,39.930000,12467500
2014-01-07,40.080002,41.200001,40.080002,40.919998,40.919998,14100000
2014-01-08,41.290001,41.720001,41.020000,41.020000,41.020000,18638200
2014-01-09,41.330002,41.349998,40.610001,40.919998,40.919998,12897300
2014-01-10,40.950001,41.349998,40.820000,41.230000,41.230000,8721700
2014-01-13,41.160000,41.220001,39.799999,39.990002,39.990002,16047200
2014-01-14,40.209999,41.139999,40.040001,41.139999,41.139999,14473900
2014-01-15,41.060001,41.310001,40.759998,41.070000,41.070000,9475500
2014-01-16,40.430000,40.750000,40.110001,40.340000,40.340000,16348200
2014-01-17,40.119999,40.439999,39.470001,40.009998,40.009998,19262500
2014-01-21,39.980000,40.049999,38.860001,39.520000,39.520000,21436400
2014-01-22,39.660000,40.400002,39.320000,40.180000,40.180000,12994600
2014-01-23,39.310001,39.770000,39.139999,39.389999,39.389999,15384300
2014-01-24,38.669998,38.980000,37.619999,37.910000,37.910000,26309000
2014-01-27,37.599998,37.939999,36.619999,36.650002,36.650002,26728000
2014-01-28,36.830002,38.320000,36.520000,38.220001,38.220001,39765300
2014-01-29,35.770000,36.310001,34.820000,34.889999,34.889999,67190500
2014-01-30,34.889999,35.810001,34.450001,35.310001,35.310001,32244700
2014-01-31,34.689999,36.330002,34.549999,36.009998,36.009998,30072400
2014-02-03,35.939999,36.009998,34.660000,34.900002,34.900002,22195200
2014-02-04,35.110001,35.860001,34.860001,35.660000,35.660000,21082500
2014-02-05,35.599998,35.939999,34.990002,35.490002,35.490002,14022900
2014-02-06,35.650002,36.750000,35.610001,36.240002,36.240002,14250000
2014-02-07,36.650002,37.270000,36.240002,37.230000,37.230000,16178500
2014-02-10,38.000000,38.130001,37.250000,37.759998,37.759998,17642900
2014-02-11,38.150002,38.860001,38.090000,38.500000,38.500000,18348000
2014-02-12,38.599998,38.910000,38.029999,38.110001,38.110001,14088500
2014-02-13,37.919998,38.689999,37.790001,38.520000,38.520000,12088100
2014-02-14,38.430000,38.450001,38.110001,38.230000,38.230000,9975800
2014-02-18,38.310001,38.590000,38.090000,38.310001,38.310001,12096400
2014-02-19,38.060001,38.330002,37.680000,37.810001,37.810001,15851900
2014-02-20,37.830002,38.040001,37.299999,37.790001,37.790001,11155900
2014-02-21,37.900002,37.959999,37.220001,37.290001,37.290001,12351900
2014-02-24,37.230000,37.709999,36.820000,37.419998,37.419998,15738900
2014-02-25,37.480000,37.580002,37.020000,37.259998,37.259998,9756900
2014-02-26,37.349998,38.099998,37.340000,37.619999,37.619999,15778900
2014-02-27,37.799999,38.480000,37.740002,38.470001,38.470001,15489400
2014-02-28,38.549999,39.380001,38.220001,38.669998,38.669998,16957100
2014-03-03,37.650002,38.660000,37.430000,38.250000,38.250000,14714700
2014-03-04,38.759998,39.790001,38.680000,39.630001,39.630001,16139400
2014-03-05,39.830002,40.150002,39.189999,39.500000,39.500000,12536800
2014-03-06,39.599998,39.980000,39.500000,39.660000,39.660000,10626700
2014-03-07,39.709999,39.910000,38.450001,38.700001,38.700001,14455500
2014-03-10,38.630001,38.779999,37.910000,38.049999,38.049999,11819200
2014-03-11,38.250000,38.299999,37.430000,37.560001,37.560001,12592300
2014-03-12,37.209999,37.610001,36.480000,37.500000,37.500000,14794700
2014-03-13,38.049999,38.419998,36.810001,37.230000,37.230000,21179700
2014-03-14,36.689999,38.189999,36.450001,37.599998,37.599998,30862300
2014-03-17,39.000000,39.360001,38.610001,39.110001,39.110001,29698300
2014-03-18,39.000000,39.509998,38.799999,39.450001,39.450001,16934700
2014-03-19,39.660000,39.939999,38.509998,38.610001,38.610001,19324600
2014-03-20,38.369999,38.470001,37.419998,37.770000,37.770000,19517000
2014-03-21,38.099998,38.270000,37.730000,37.939999,37.939999,16044200
2014-03-24,38.000000,38.040001,36.279999,36.680000,36.680000,29589000
2014-03-25,37.000000,37.070000,35.860001,35.930000,35.930000,31715100
2014-03-26,36.240002,36.740002,35.450001,35.450001,35.450001,20938800
2014-03-27,35.500000,36.150002,35.049999,35.590000,35.590000,21929600
2014-03-28,35.770000,36.730000,35.529999,35.900002,35.900002,18292900
2014-03-31,36.459999,36.580002,35.730000,35.900002,35.900002,15153200
2014-04-01,36.160000,36.860001,36.150002,36.490002,36.490002,15734000
2014-04-02,36.680000,36.860001,36.560001,36.639999,36.639999,14522800
2014-04-03,36.660000,36.790001,35.509998,35.759998,35.759998,16827800
2014-04-04,36.009998,36.049999,33.830002,34.259998,34.259998,41049900
2014-04-07,34.110001,34.369999,32.529999,33.070000,33.070000,47770200
2014-04-08,33.099998,34.430000,33.020000,33.830002,33.830002,35486100
2014-04-09,34.189999,35.000000,33.950001,34.869999,34.869999,21651200
2014-04-10,34.880001,34.980000,33.090000,33.400002,33.400002,34024900
2014-04-11,32.639999,33.480000,32.150002,32.869999,32.869999,28040700
2014-04-14,33.549999,34.040001,33.040001,33.450001,33.450001,26322600
2014-04-15,33.930000,34.279999,32.639999,34.209999,34.209999,50600400
2014-04-16,36.980000,37.299999,35.810001,36.349998,36.349998,61599100
2014-04-17,36.290001,36.599998,35.549999,36.380001,36.380001,28932700
2014-04-21,36.599998,36.650002,35.889999,36.400002,36.400002,16685400
2014-04-22,36.709999,36.849998,36.110001,36.139999,36.139999,17915200
2014-04-23,36.080002,36.189999,35.400002,35.439999,35.439999,19051700
2014-04-24,35.820000,35.820000,34.770000,35.240002,35.240002,17242300
2014-04-25,35.029999,35.099998,34.290001,34.480000,34.480000,19401600
2014-04-28,34.669998,35.000000,33.650002,33.990002,33.990002,31019200
2014-04-29,34.369999,35.889999,34.119999,35.830002,35.830002,28736000
2014-04-30,35.889999,36.439999,35.250000,35.950001,35.950001,23341500
2014-05-01,36.259998,36.689999,36.000000,36.509998,36.509998,19474700
2014-05-02,36.590000,37.119999,36.209999,36.869999,36.869999,22454100
2014-05-05,36.680000,37.049999,36.299999,36.910000,36.910000,13129100
2014-05-06,36.939999,37.169998,36.480000,36.490002,36.490002,19156000
2014-05-07,35.990002,35.990002,33.669998,34.070000,34.070000,66062700
2014-05-08,33.880001,34.570000,33.610001,33.919998,33.919998,30407700
2014-05-09,34.009998,34.099998,33.410000,33.759998,33.759998,20303400
2014-05-12,33.990002,34.599998,33.869999,34.450001,34.450001,22520600
2014-05-13,34.430000,34.689999,34.169998,34.400002,34.400002,12477100
2014-05-14,34.480000,34.650002,33.980000,34.169998,34.169998,17039000
2014-05-15,34.180000,34.189999,33.400002,33.799999,33.799999,18879800
2014-05-16,33.660000,33.660000,33.099998,33.410000,33.410000,18847100
2014-05-19,33.410000,33.990002,33.279999,33.889999,33.889999,14845700
2014-05-20,33.990002,34.470001,33.669998,33.869999,33.869999,18596700
2014-05-21,34.000000,34.389999,33.889999,34.360001,34.360001,13804500
2014-05-22,34.599998,34.860001,34.259998,34.700001,34.700001,17522800
2014-05-23,34.849998,35.080002,34.509998,35.020000,35.020000,16294400
2014-05-27,35.000000,35.130001,34.730000,35.119999,35.119999,13057000
2014-05-28,35.150002,35.169998,34.419998,34.779999,34.779999,16960500
2014-05-29,34.900002,35.099998,34.669998,34.900002,34.900002,9780800
2014-05-30,34.919998,34.930000,34.130001,34.650002,34.650002,13153000
2014-06-02,34.689999,34.950001,34.279999,34.869999,34.869999,9178900
2014-06-03,34.799999,34.970001,34.580002,34.650002,34.650002,6557500
2014-06-04,34.480000,34.830002,34.259998,34.730000,34.730000,9434100
2014-06-05,34.790001,34.990002,34.360001,34.939999,34.939999,11192800
2014-06-06,35.060001,36.080002,35.049999,35.919998,35.919998,18707200
2014-06-09,35.860001,36.320000,35.540001,36.040001,36.040001,14390000
2014-06-10,35.869999,36.520000,35.860001,36.310001,36.310001,9179300
2014-06-11,36.250000,36.840000,36.110001,36.630001,36.630001,13321500
2014-06-12,36.500000,36.790001,36.340000,36.779999,36.779999,12466100
2014-06-13,36.880001,37.060001,36.639999,36.939999,36.939999,12926300
2014-06-16,35.000000,35.490002,34.770000,34.810001,34.810001,32432300
2014-06-17,34.799999,34.939999,34.299999,34.430000,34.430000,24402900
2014-06-18,34.669998,35.009998,34.259998,34.939999,34.939999,17836000
2014-06-19,35.139999,35.200001,34.520000,34.680000,34.680000,16200000
2014-06-20,34.810001,34.810001,33.970001,34.049999,34.049999,21605800
2014-06-23,34.130001,34.220001,33.369999,33.639999,33.639999,26206400
2014-06-24,33.790001,33.990002,33.349998,33.480000,33.480000,14589800
2014-06-25,33.380001,33.650002,33.099998,33.250000,33.250000,18074400
2014-06-26,33.250000,33.750000,33.020000,33.660000,33.660000,16010000
2014-06-27,33.849998,34.549999,33.700001,34.250000,34.250000,25500600
2014-06-30,34.930000,35.259998,34.849998,35.130001,35.130001,20450100
2014-07-01,35.500000,35.700001,35.209999,35.349998,35.349998,18609600
2014-07-02,35.619999,35.910000,35.400002,35.880001,35.880001,16533600
2014-07-03,36.070000,36.150002,35.900002,36.139999,36.139999,8604900
2014-07-07,36.150002,36.230000,35.480000,35.520000,35.520000,15716800
2014-07-08,35.639999,35.660000,34.279999,34.529999,34.529999,23096900
2014-07-09,34.680000,35.070000,34.680000,34.849998,34.849998,12626900
2014-07-10,34.330002,34.970001,34.099998,34.930000,34.930000,18064800
2014-07-11,34.950001,35.560001,34.779999,35.430000,35.430000,18379500
2014-07-14,35.799999,35.950001,35.450001,35.700001,35.700001,18680500
2014-07-15,35.720001,35.939999,35.200001,35.610001,35.610001,36316600
2014-07-16,34.419998,34.450001,33.720001,33.790001,33.790001,56260600
2014-07-17,33.820000,33.900002,32.980000,33.209999,33.209999,37535900
2014-07-18,33.180000,33.349998,32.930000,33.330002,33.330002,21540900
2014-07-21,33.349998,33.639999,33.160000,33.279999,33.279999,18431000
2014-07-22,33.480000,33.840000,33.400002,33.599998,33.599998,18153600
2014-07-23,33.779999,34.919998,33.680000,34.709999,34.709999,38622500
2014-07-24,35.090000,36.549999,35.040001,36.169998,36.169998,47391000
2014-07-25,36.000000,36.330002,35.750000,36.119999,36.119999,20143800
2014-07-28,36.230000,36.230000,35.509998,35.900002,35.900002,14607200
2014-07-29,35.910000,36.160000,35.669998,35.680000,35.680000,11570900
2014-07-30,35.939999,36.990002,35.799999,36.599998,36.599998,29876700
2014-07-31,36.259998,36.490002,35.680000,35.810001,35.810001,17937400
2014-08-01,35.689999,36.080002,35.310001,35.619999,35.619999,14573000
2014-08-04,35.709999,36.660000,35.650002,36.529999,36.529999,13097200
2014-08-05,36.320000,36.419998,35.619999,35.700001,35.700001,17636400
2014-08-06,35.580002,35.939999,35.439999,35.790001,35.790001,11770500
2014-08-07,36.000000,36.000000,35.529999,35.660000,35.660000,11306600
2014-08-08,35.730000,35.959999,35.400002,35.910000,35.910000,10593700
2014-08-11,36.099998,36.150002,35.750000,35.790001,35.790001,8660100
2014-08-12,35.799999,35.990002,35.150002,35.520000,35.520000,12902700
2014-08-13,35.959999,36.450001,35.770000,36.189999,36.189999,16532300
2014-08-14,36.320000,36.419998,36.169998,36.360001,36.360001,8927300
2014-08-15,36.200001,36.570000,36.119999,36.470001,36.470001,13338900
2014-08-18,36.770000,37.770000,36.750000,37.380001,37.380001,20153200
2014-08-19,37.560001,37.939999,37.500000,37.830002,37.830002,17084900
2014-08-20,37.610001,37.750000,37.310001,37.500000,37.500000,12670300
2014-08-21,37.650002,37.750000,37.310001,37.639999,37.639999,12254900
2014-08-22,37.700001,38.200001,37.639999,38.009998,38.009998,14879100
2014-08-25,38.139999,38.220001,37.540001,37.709999,37.709999,14356400
2014-08-26,37.759998,37.919998,37.560001,37.790001,37.790001,9516800
2014-08-27,38.299999,38.720001,37.830002,38.180000,38.180000,24843000
2014-08-28,38.090000,38.570000,37.900002,38.310001,38.310001,16490600
2014-08-29,38.570000,38.669998,38.200001,38.509998,38.509998,11634100
2014-09-02,38.900002,39.299999,38.790001,39.270000,39.270000,19803300
2014-09-03,39.490002,39.599998,38.689999,38.869999,38.869999,16092900
2014-09-04,39.139999,39.340000,38.959999,39.189999,39.189999,14763300
2014-09-05,39.049999,39.799999,39.049999,39.590000,39.590000,26200400
2014-09-08,40.340000,41.820000,40.259998,41.810001,41.810001,75520200
2014-09-09,42.009998,42.060001,40.599998,40.779999,40.779999,52683000
2014-09-10,41.049999,41.230000,40.330002,41.139999,41.139999,30741800
2014-09-11,41.020000,41.560001,40.930000,41.259998,41.259998,25203000
2014-09-12,41.730000,43.200001,41.500000,42.880001,42.880001,69556500
2014-09-15,43.980000,44.009998,42.139999,42.549999,42.549999,72409900
2014-09-16,42.610001,42.959999,41.689999,42.709999,42.709999,61490700
2014-09-17,42.369999,42.959999,42.299999,42.590000,42.590000,39495500
2014-09-18,43.049999,43.320000,41.419998,42.090000,42.090000,93702100
2014-09-19,42.439999,43.189999,39.549999,40.930000,40.930000,233872100
2014-09-22,39.770000,40.040001,38.220001,38.650002,38.650002,109217100
2014-09-23,38.150002,39.270000,37.900002,39.049999,39.049999,66105300
2014-09-24,39.259998,40.099998,38.910000,39.880001,39.880001,49014100
2014-09-25,39.560001,39.799999,38.820000,38.950001,38.950001,35916500
2014-09-26,39.009998,40.799999,39.000000,40.660000,40.660000,62189200
2014-09-29,40.410000,41.090000,40.160000,40.520000,40.520000,35883300
2014-09-30,40.580002,41.230000,40.439999,40.750000,40.750000,30386500
2014-10-01,40.660000,41.240002,40.110001,40.320000,40.320000,35172900
2014-10-02,40.240002,40.639999,39.689999,40.500000,40.500000,24584400
2014-10-03,40.790001,41.689999,40.650002,41.029999,41.029999,38191700
2014-10-06,41.200001,41.730000,41.040001,41.520000,41.520000,23576100
2014-10-07,41.060001,41.290001,40.779999,40.930000,40.930000,22538300
2014-10-08,41.000000,41.290001,40.099998,41.080002,41.080002,26593500
2014-10-09,40.900002,41.250000,40.419998,41.099998,41.099998,33519600
2014-10-10,40.730000,41.070000,39.590000,39.599998,39.599998,36771500
2014-10-13,39.520000,40.070000,38.290001,38.380001,38.380001,38841900
2014-10-14,38.660000,39.000000,37.709999,37.970001,37.970001,38509000
2014-10-15,37.270000,38.080002,36.200001,37.820000,37.820000,41973500
2014-10-16,36.950001,38.500000,36.919998,38.119999,38.119999,26998500
2014-10-17,38.740002,38.980000,38.310001,38.450001,38.450001,24107000
2014-10-20,38.470001,39.400002,38.250000,39.279999,39.279999,17802400
2014-10-21,39.650002,40.480000,39.459999,40.180000,40.180000,41955200
2014-10-22,42.419998,42.880001,41.770000,42.000000,42.000000,69348900
2014-10-23,42.400002,42.830002,42.259998,42.599998,42.599998,30653400
2014-10-24,42.529999,43.650002,42.400002,43.500000,43.500000,33805800
2014-10-27,43.310001,44.820000,43.290001,44.700001,44.700001,36596500
2014-10-28,45.009998,46.150002,44.880001,45.869999,45.869999,36889300
2014-10-29,45.939999,45.980000,45.130001,45.430000,45.430000,25389100
2014-10-30,45.209999,45.840000,45.130001,45.630001,45.630001,16209600
2014-10-31,46.160000,46.520000,45.669998,46.049999,46.049999,18446800
2014-11-03,46.049999,46.720001,45.939999,46.340000,46.340000,17181500
2014-11-04,45.990002,47.130001,45.740002,47.080002,47.080002,25051500
2014-11-05,47.619999,48.279999,47.320000,47.459999,47.459999,33021500
2014-11-06,47.369999,47.980000,46.599998,47.930000,47.930000,22636000
2014-11-07,47.900002,48.669998,47.860001,48.549999,48.549999,24166700
2014-11-10,48.799999,49.630001,48.790001,49.410000,49.410000,24730300
2014-11-11,48.570000,49.180000,48.099998,49.049999,49.049999,31586300
2014-11-12,49.330002,50.630001,49.220001,50.599998,50.599998,30564700
2014-11-13,50.959999,51.169998,49.950001,50.500000,50.500000,35519200
2014-11-14,50.520000,51.950001,50.470001,51.750000,51.750000,28824700
2014-11-17,51.830002,52.419998,50.939999,52.369999,52.369999,38392800
2014-11-18,52.279999,52.619999,51.340000,51.750000,51.750000,26847300
2014-11-19,51.240002,51.369999,50.000000,50.580002,50.580002,29260000
2014-11-20,50.599998,52.230000,50.270000,51.250000,51.250000,28916000
2014-11-21,51.990002,52.250000,50.990002,51.040001,51.040001,22227000
2014-11-24,51.250000,51.830002,51.070000,51.830002,51.830002,14643500
2014-11-25,51.980000,52.189999,51.599998,51.720001,51.720001,14219600
2014-11-26,51.560001,52.259998,51.520000,51.930000,51.930000,13428500
2014-11-28,51.869999,52.000000,51.639999,51.740002,51.740002,8913700
2014-12-01,51.430000,51.430000,49.660000,50.099998,50.099998,23146900
2014-12-02,50.270000,51.119999,50.009998,50.669998,50.669998,16300600
2014-12-03,50.709999,50.970001,50.200001,50.279999,50.279999,14236000
2014-12-04,50.189999,50.669998,49.900002,50.410000,50.410000,12136700
2014-12-05,51.029999,51.250000,50.509998,50.990002,50.990002,15418100
2014-12-08,50.520000,50.900002,49.220001,49.619999,49.619999,18190100
2014-12-09,48.750000,50.529999,48.290001,50.509998,50.509998,19655600
2014-12-10,50.330002,50.689999,49.189999,49.209999,49.209999,16184100
2014-12-11,49.540001,50.580002,49.430000,49.939999,49.939999,21100200
2014-12-12,49.540001,51.169998,49.480000,50.240002,50.240002,20370500
2014-12-15,50.419998,50.919998,49.500000,49.820000,49.820000,18132500
2014-12-16,49.500000,50.080002,48.810001,48.849998,48.849998,21399300
2014-12-17,49.020000,50.250000,48.900002,50.119999,50.119999,17112300
2014-12-18,50.930000,51.150002,50.439999,50.910000,50.910000,15338900
2014-12-19,51.060001,51.470001,50.830002,50.880001,50.880001,24110200
2014-12-22,50.990002,51.599998,50.950001,51.150002,51.150002,24021100
2014-12-23,51.459999,51.459999,49.930000,50.020000,50.020000,15514000
2014-12-24,50.189999,50.919998,50.189999,50.650002,50.650002,5961900
2014-12-26,50.650002,51.060001,50.610001,50.860001,50.860001,5169700
2014-12-29,50.669998,51.009998,50.509998,50.529999,50.529999,6624500
2014-12-30,50.349998,51.270000,50.349998,51.220001,51.220001,10703500
2014-12-31,51.540001,51.680000,50.459999,50.509998,50.509998,9305000