diff --git a/data/.~lock.daily_MSFT.csv# b/data/.~lock.daily_MSFT.csv#
new file mode 100644
index 0000000..3a2bb93
--- /dev/null
+++ b/data/.~lock.daily_MSFT.csv#
@@ -0,0 +1 @@
+,master-roby3,master-roby3,26.10.2023 16:32,file:///home/master-roby3/.config/libreoffice/4;
\ No newline at end of file
diff --git a/data/daily_MSFT.csv b/data/daily_MSFT.csv
new file mode 100644
index 0000000..0984b60
--- /dev/null
+++ b/data/daily_MSFT.csv
@@ -0,0 +1,6036 @@
+timestamp,open,high,low,close,volume
+2023-10-25,345.0200,346.2000,337.6200,340.6700,55053828
+2023-10-24,331.3000,331.8400,327.6000,330.5300,31153571
+2023-10-23,325.4700,332.7250,324.3900,329.3200,24374748
+2023-10-20,331.7200,331.9200,325.4500,326.6700,25027715
+2023-10-19,332.1500,336.8800,330.9100,331.3200,25052071
+2023-10-18,332.4900,335.5900,328.3000,330.1100,23153602
+2023-10-17,329.5900,333.4600,327.4100,332.0600,18338523
+2023-10-16,331.0500,336.1400,330.6000,332.6400,22158048
+2023-10-13,332.3800,333.8300,326.3600,327.7300,21085695
+2023-10-12,330.5650,333.6299,328.7200,331.1600,19313098
+2023-10-11,331.2100,332.8200,329.1400,332.4200,20063246
+2023-10-10,330.9600,331.1000,327.6700,328.3900,20557094
+2023-10-09,324.7500,330.3000,323.1800,329.8200,19891180
+2023-10-06,316.5500,329.1900,316.3000,327.2600,25673630
+2023-10-05,319.0900,319.9800,314.9000,319.3600,16965629
+2023-10-04,314.0300,320.0400,314.0000,318.9550,20720144
+2023-10-03,320.8300,321.3900,311.2150,313.3900,21033492
+2023-10-02,316.2800,321.8880,315.1800,321.8000,20570006
+2023-09-29,317.7500,319.4700,314.9800,315.7500,24147298
+2023-09-28,310.9900,315.4800,309.4500,313.6400,19683564
+2023-09-27,312.3000,314.2990,309.6900,312.7900,19410082
+2023-09-26,315.1300,315.8800,310.0200,312.1400,26297573
+2023-09-25,316.5900,317.6700,315.0000,317.5400,17835964
+2023-09-22,321.3200,321.4500,316.1500,317.0100,21447887
+2023-09-21,319.2600,325.3499,315.0000,319.5300,35560362
+2023-09-20,329.5100,329.5900,320.5100,320.7700,21436525
+2023-09-19,326.1700,329.3900,324.5100,328.6500,16514487
+2023-09-18,327.8000,330.4000,326.3600,329.0600,16834208
+2023-09-15,336.9200,337.3975,329.6500,330.2200,37679792
+2023-09-14,339.1480,340.8600,336.5700,338.7000,20267048
+2023-09-13,331.3100,336.8500,331.1700,336.0600,16544412
+2023-09-12,335.8150,336.7900,331.4800,331.7700,17565482
+2023-09-11,337.2400,338.4200,335.4300,337.9400,16583324
+2023-09-08,330.0900,336.1600,329.4600,334.2700,19548165
+2023-09-07,331.2900,333.0800,329.0300,329.9100,18380995
+2023-09-06,333.3800,334.4600,330.1800,332.8800,17535773
+2023-09-05,329.0000,334.8500,328.6600,333.5500,18553859
+2023-09-01,331.3100,331.9900,326.7800,328.6600,14942024
+2023-08-31,329.2000,330.9099,326.7800,327.7600,26410954
+2023-08-30,328.6700,329.8100,326.4450,328.7900,15222110
+2023-08-29,321.8800,328.9835,321.8800,328.4100,19284590
+2023-08-28,325.6600,326.1500,321.7220,323.7000,14808482
+2023-08-25,321.4700,325.3600,318.8001,322.9800,21684104
+2023-08-24,332.8500,332.9800,319.9600,319.9700,23281434
+2023-08-23,323.8200,329.2000,323.4600,327.0000,21166382
+2023-08-22,325.5000,326.0750,321.4600,322.4600,16102024
+2023-08-21,317.9300,322.7700,317.0400,321.8800,24039956
+2023-08-18,314.4900,318.3800,311.5508,316.4800,24755012
+2023-08-17,320.5400,321.8700,316.2100,316.8800,21257161
+2023-08-16,320.8000,324.4200,319.8035,320.4000,20698864
+2023-08-15,323.0000,325.0900,320.9034,321.8600,16966285
+2023-08-14,321.3900,324.0600,320.0800,324.0400,18836139
+2023-08-11,320.2600,322.4100,319.2100,321.0100,24355491
+2023-08-10,326.0150,328.2600,321.1800,322.9300,20113725
+2023-08-09,326.4700,327.1100,321.0499,322.2300,22373268
+2023-08-08,326.9600,328.7500,323.0000,326.0500,22327574
+2023-08-07,328.3700,331.1100,327.5200,330.1100,17741526
+2023-08-04,331.8800,335.1400,327.2400,327.7800,23741484
+2023-08-03,326.0000,329.8800,325.9500,326.6600,18360352
+2023-08-02,333.6300,333.6300,326.3551,327.5000,27761257
+2023-08-01,335.1900,338.5400,333.7000,336.3400,18381253
+2023-07-31,336.9200,337.6950,333.3600,335.9200,25446022
+2023-07-28,333.6700,340.0100,333.1700,338.3700,28484868
+2023-07-27,340.4800,341.3300,329.0500,330.7200,39635262
+2023-07-26,341.4400,344.6700,333.1100,337.7700,58383702
+2023-07-25,347.1100,351.8900,345.0700,350.9800,41637739
+2023-07-24,345.8500,346.9200,342.3100,345.1100,26719207
+2023-07-21,349.1500,350.3000,339.8300,343.7700,69405382
+2023-07-20,353.5700,357.9700,345.3700,346.8700,33778395
+2023-07-19,361.7500,362.4600,352.4350,355.0800,39732901
+2023-07-18,345.8300,366.7800,342.1700,359.4900,64872705
+2023-07-17,345.6780,346.9900,342.2000,345.7300,20363927
+2023-07-14,347.5900,351.4300,344.3100,345.2400,28352729
+2023-07-13,339.5600,343.7400,339.0200,342.6600,20567159
+2023-07-12,336.6000,341.6520,335.6700,337.2000,29995262
+2023-07-11,331.0600,332.8600,327.0000,332.4700,26698218
+2023-07-10,334.6000,335.2300,327.5900,331.8300,32791449
+2023-07-07,339.3200,341.7900,337.0000,337.2200,21214824
+2023-07-06,337.3000,342.9900,335.5000,341.2700,28195534
+2023-07-05,335.0900,341.6500,334.7276,338.1500,18172378
+2023-07-03,339.1900,340.9000,336.5710,337.9900,12508692
+2023-06-30,337.7500,342.7300,337.2000,340.5400,26832756
+2023-06-29,334.7100,336.1100,332.6200,335.0500,16997042
+2023-06-28,334.6600,337.9800,333.8100,335.8500,20259523
+2023-06-27,331.8600,336.1500,329.3000,334.5700,24354110
+2023-06-26,333.7200,336.1100,328.4900,328.6000,21520582
+2023-06-23,334.3600,337.9600,333.4500,335.0200,23146901
+2023-06-22,334.1200,340.1200,333.3400,339.7100,23556764
+2023-06-21,336.3700,337.7300,332.0700,333.5600,25117799
+2023-06-20,339.3100,342.0800,335.8600,338.0500,26375407
+2023-06-16,351.3200,351.4700,341.9500,342.3300,46551985
+2023-06-15,337.4800,349.8400,337.2000,348.1000,38899075
+2023-06-14,334.3400,339.0400,332.8100,337.3400,26003791
+2023-06-13,334.4650,336.9800,330.3900,334.2900,22951279
+2023-06-12,328.5800,332.0999,325.1600,331.8500,24306753
+2023-06-09,324.9900,329.9900,324.4100,326.7900,22528950
+2023-06-08,323.9350,326.6400,323.3500,325.2600,23277708
+2023-06-07,331.6500,334.4900,322.5000,323.3800,40717129
+2023-06-06,335.3300,335.3700,332.1700,333.6800,20396223
+2023-06-05,335.2200,338.5599,334.6601,335.9400,21307053
+2023-06-02,334.2470,337.5000,332.5500,335.4000,25873769
+2023-06-01,325.9300,333.5300,324.7200,332.5800,26773851
+2023-05-31,332.2900,335.9400,327.3300,328.3900,45546858
+2023-05-30,335.2300,335.7400,330.5200,331.2100,29503070
+2023-05-26,324.0200,333.4000,323.8800,332.8900,36630633
+2023-05-25,323.2400,326.9000,320.0000,325.9200,43301743
+2023-05-24,314.7300,316.5000,312.6100,313.8500,23384887
+2023-05-23,320.0300,322.7200,315.2500,315.2600,30797173
+2023-05-22,318.6000,322.5900,318.0100,321.1800,24115664
+2023-05-19,316.7400,318.7500,316.3700,318.3400,27546701
+2023-05-18,314.5300,319.0400,313.7200,318.5200,27275991
+2023-05-17,312.2900,314.4300,310.7400,314.0000,24315012
+2023-05-16,309.8300,313.7100,309.8300,311.7400,26730347
+2023-05-15,309.0950,309.9050,307.5900,309.4600,16336547
+2023-05-12,310.5500,310.6500,306.6000,308.9700,19774696
+2023-05-11,310.1000,311.1200,306.2601,310.1100,31680179
+2023-05-10,308.6200,313.0000,307.6700,312.3100,30078044
+2023-05-09,308.0000,310.0400,306.3100,307.0000,21340829
+2023-05-08,310.1300,310.2000,306.0900,308.6500,21318613
+2023-05-05,305.7200,311.9700,304.2700,310.6500,28197052
+2023-05-04,306.2400,307.7626,303.4000,305.4100,22519907
+2023-05-03,306.6200,308.6100,304.0900,304.4000,22360754
+2023-05-02,307.7600,309.1800,303.9100,305.4100,26404431
+2023-05-01,306.9700,308.6000,305.1500,305.5600,21294115
+2023-04-28,304.0100,308.9300,303.3100,307.2600,36469613
+2023-04-27,295.9700,305.2000,295.2500,304.8300,46462638
+2023-04-26,296.7000,299.5700,292.7300,295.3700,64481117
+2023-04-25,279.5100,281.6000,275.3700,275.4200,45772236
+2023-04-24,282.0900,284.9500,278.7200,281.7700,26611014
+2023-04-21,285.0100,286.2700,283.0608,285.7600,21676387
+2023-04-20,285.2500,289.0300,285.0800,286.1100,23244363
+2023-04-19,285.9900,289.0500,284.5400,288.4500,17150271
+2023-04-18,291.5700,291.7550,287.0100,288.3700,20161845
+2023-04-17,289.9300,291.6000,286.1600,288.8000,23791151
+2023-04-14,287.0000,288.4800,283.6900,286.1400,20987917
+2023-04-13,283.5900,289.9000,283.1700,289.8400,24222678
+2023-04-12,284.7900,287.0100,281.9600,283.4900,27403432
+2023-04-11,285.7500,285.9800,281.6400,282.8300,27276589
+2023-04-10,289.2080,289.6000,284.7100,289.3900,23102994
+2023-04-06,283.2100,292.0800,282.0300,291.6000,29770334
+2023-04-05,285.8500,287.1500,282.9200,284.3400,22064770
+2023-04-04,287.2300,290.4499,285.6700,287.1800,25824299
+2023-04-03,286.5200,288.2700,283.9500,287.2300,24883342
+2023-03-31,283.7300,289.2700,283.0000,288.3000,32765976
+2023-03-30,284.2300,284.4600,281.4800,284.0500,25053410
+2023-03-29,278.9600,281.1398,278.4100,280.5100,25087032
+2023-03-28,275.7900,276.1400,272.0451,275.2300,21878647
+2023-03-27,280.5000,281.4589,275.5200,276.3800,26840212
+2023-03-24,277.2400,280.6300,275.2800,280.5700,28199962
+2023-03-23,277.9400,281.0600,275.2000,277.6600,36610879
+2023-03-22,273.4000,281.0400,272.1800,272.2900,34873330
+2023-03-21,274.8800,275.0000,269.5191,273.7800,34558704
+2023-03-20,276.9800,277.4800,269.8500,272.2300,43466649
+2023-03-17,278.2600,283.3300,276.3201,279.4300,69527371
+2023-03-16,265.2050,276.5600,263.2800,276.2000,54832140
+2023-03-15,259.9800,266.4800,259.2100,265.4400,46028047
+2023-03-14,256.7500,261.0700,255.8600,260.7900,33620293
+2023-03-13,247.4000,257.9100,245.7300,253.9200,33339721
+2023-03-10,251.0800,252.7900,247.6000,248.5900,28333930
+2023-03-09,255.8200,259.5600,251.5800,252.3200,26653387
+2023-03-08,254.0400,254.5417,250.8100,253.7000,17340217
+2023-03-07,256.3000,257.6900,253.3900,254.1500,21473179
+2023-03-06,256.4250,260.1200,255.9800,256.8700,24109849
+2023-03-03,252.1900,255.6200,251.3900,255.2900,30760136
+2023-03-02,246.5500,251.4000,245.6100,251.1100,24833646
+2023-03-01,250.7600,250.9300,245.7900,246.2700,27565259
+2023-02-28,249.0700,251.4900,248.7300,249.4200,22490950
+2023-02-27,252.4600,252.8200,249.3900,250.1600,21190042
+2023-02-24,249.9600,251.0000,248.1000,249.2200,24990905
+2023-02-23,255.5600,256.8400,250.4800,254.7700,29219095
+2023-02-22,254.0900,254.3400,250.3400,251.5100,22491056
+2023-02-21,254.4800,255.4900,251.5900,252.6700,28397444
+2023-02-17,259.3900,260.0900,256.0000,258.0600,30000055
+2023-02-16,264.0200,266.7400,261.9000,262.1500,29603616
+2023-02-15,268.3200,270.7300,266.1800,269.3200,28962163
+2023-02-14,272.6700,274.9700,269.2800,272.1700,37047924
+2023-02-13,267.6400,274.6000,267.1500,271.3200,44630921
+2023-02-10,261.5300,264.0900,260.6620,263.1000,25818489
+2023-02-09,273.8000,273.9800,262.8000,263.6200,42375102
+2023-02-08,273.2000,276.7600,266.2100,266.7300,54686049
+2023-02-07,260.5300,268.7750,260.0800,267.5600,50841365
+2023-02-06,257.4400,258.3000,254.7800,256.7700,22517997
+2023-02-03,259.5420,264.2000,257.1000,258.3500,29077256
+2023-02-02,258.8200,264.6900,257.2500,264.6000,39940437
+2023-02-01,248.0000,255.1800,245.4700,252.7500,31259912
+2023-01-31,243.4500,247.9500,242.9450,247.8100,26541072
+2023-01-30,244.5100,245.6000,242.2000,242.7100,25867365
+2023-01-27,248.9900,249.8300,246.8300,248.1600,26498939
+2023-01-26,243.6500,248.3100,242.0000,248.0000,33454491
+2023-01-25,234.4800,243.3000,230.9000,240.6100,66526641
+2023-01-24,242.5000,243.9500,240.4400,242.0400,40234444
+2023-01-23,241.1000,245.1650,239.6500,242.5800,31933951
+2023-01-20,234.8550,240.7400,234.5100,240.2200,35389809
+2023-01-19,233.7800,235.5200,230.6800,231.9300,28623033
+2023-01-18,241.5650,242.3800,235.5200,235.8100,30028692
+2023-01-17,237.9700,240.9100,237.0900,240.3500,29831257
+2023-01-13,237.0020,239.3700,234.9200,239.2300,21333265
+2023-01-12,235.2600,239.9000,233.5600,238.5100,27269486
+2023-01-11,231.2900,235.9500,231.1100,235.7700,28669331
+2023-01-10,227.7550,231.3100,227.3300,228.8500,27033881
+2023-01-09,226.4500,231.2366,226.4100,227.1200,27369784
+2023-01-06,223.0000,225.7601,219.3500,224.9300,43613574
+2023-01-05,227.2000,227.5500,221.7602,222.3100,39585623
+2023-01-04,232.2750,232.8700,225.9600,229.1000,50623394
+2023-01-03,243.0800,245.7500,237.4000,239.5800,25740036
+2022-12-30,238.2100,239.9600,236.6600,239.8200,21938472
+2022-12-29,235.6500,241.9200,235.6500,241.0100,19770693
+2022-12-28,236.8900,239.7200,234.1700,234.5300,17457104
+2022-12-27,238.7000,238.9300,235.8300,236.9600,16688648
+2022-12-23,236.1100,238.8700,233.9428,238.7300,21206982
+2022-12-22,241.2550,241.9900,233.8700,238.1900,28651664
+2022-12-21,241.6900,245.6150,240.1100,244.4300,23690607
+2022-12-20,239.4000,242.9100,238.4200,241.8000,25150802
+2022-12-19,244.8600,245.2100,238.7100,240.4500,29696436
+2022-12-16,248.5500,249.8400,243.5100,244.6900,86101994
+2022-12-15,253.7200,254.2000,247.3400,249.0100,35568093
+2022-12-14,257.1300,262.5880,254.3100,257.2200,35410933
+2022-12-13,261.6900,263.9150,253.0700,256.9200,42196884
+2022-12-12,247.4450,252.5400,247.1700,252.5100,30665069
+2022-12-09,244.6950,248.3100,244.1600,245.4200,20609743
+2022-12-08,244.8400,248.7400,243.0600,247.4000,22611757
+2022-12-07,244.8300,246.1600,242.2050,244.3700,20481522
+2022-12-06,250.8200,251.8600,243.7800,245.1200,22463727
+2022-12-05,252.0100,253.8190,248.0600,250.2000,23435294
+2022-12-02,249.8200,256.0600,249.6900,255.0200,21528520
+2022-12-01,253.8700,256.1200,250.9156,254.6900,26041524
+2022-11-30,240.5700,255.3300,239.8600,255.1400,47594239
+2022-11-29,241.4000,242.7900,238.2100,240.3300,17956313
+2022-11-28,246.0800,246.6500,240.8000,241.7600,24810271
+2022-11-25,247.3100,248.7000,246.7300,247.4900,9200772
+2022-11-23,245.1050,248.2800,244.2700,247.5800,19508462
+2022-11-22,243.5900,245.3100,240.7100,245.0300,19665699
+2022-11-21,241.4300,244.6700,241.1900,242.0500,26394700
+2022-11-18,243.5100,243.7400,239.0300,241.2200,27613523
+2022-11-17,237.7800,243.2500,237.6300,241.6800,23123544
+2022-11-16,242.7900,243.8000,240.4200,241.7300,24093272
+2022-11-15,245.6600,247.0000,240.0300,241.9700,31390117
+2022-11-14,241.9850,243.9100,239.2100,241.5500,31123340
+2022-11-11,242.9900,247.9900,241.9300,247.1100,34620246
+2022-11-10,235.4300,243.3300,235.0000,242.9800,46268021
+2022-11-09,227.3700,228.6327,224.3300,224.5100,27852910
+2022-11-08,228.7000,231.6500,225.8400,228.8700,28192548
+2022-11-07,221.9900,228.4100,221.2800,227.8700,33497979
+2022-11-04,217.5500,221.5900,213.4310,221.3900,36789063
+2022-11-03,220.0900,220.4100,213.9800,214.2500,36633922
+2022-11-02,229.4600,231.3000,220.0400,220.1000,38407008
+2022-11-01,234.6000,235.7400,227.3250,228.1700,30592271
+2022-10-31,233.7600,234.9200,231.1500,232.1300,28357265
+2022-10-28,226.2400,236.6000,226.0500,235.8700,40647724
+2022-10-27,231.0400,233.6900,225.7800,226.7500,40424645
+2022-10-26,231.1700,238.3000,230.0600,231.3200,82684846
+2022-10-25,247.2600,251.0400,245.8300,250.6600,34775505
+2022-10-24,243.7600,247.8400,241.2950,247.2500,24911212
+2022-10-21,234.7400,243.0000,234.5000,242.1200,26299733
+2022-10-20,235.7700,241.3100,234.8700,236.1500,21811015
+2022-10-19,237.0400,239.6100,234.2900,236.4800,19985698
+2022-10-18,243.2400,243.9300,235.3700,238.5000,26329591
+2022-10-17,235.8200,238.9600,235.1350,237.5300,28142268
+2022-10-14,235.5400,237.2400,228.3400,228.5600,30198588
+2022-10-13,219.8500,236.1000,219.1300,234.2400,42551818
+2022-10-12,225.4000,227.8600,223.9600,225.7500,21903937
+2022-10-11,227.6200,229.0600,224.1100,225.4100,30473954
+2022-10-10,233.0500,234.5590,226.7300,229.2500,29743608
+2022-10-07,240.9020,241.3200,233.1700,234.2400,37769602
+2022-10-06,247.9300,250.3400,246.0800,246.7900,20239886
+2022-10-05,245.9900,250.5800,244.1000,249.2000,20347136
+2022-10-04,245.0900,250.3600,244.9750,248.8800,34888416
+2022-10-03,235.4100,241.6100,234.6600,240.7400,28880357
+2022-09-30,238.2900,240.5400,232.7300,232.9000,35694832
+2022-09-29,238.8900,239.9500,234.4100,237.5000,27484233
+2022-09-28,236.8100,242.3300,234.7300,241.0700,29029679
+2022-09-27,239.9800,241.8000,234.5000,236.4100,27018732
+2022-09-26,237.0450,241.4500,236.9000,237.4500,27694190
+2022-09-23,239.5400,241.1300,235.2000,237.9200,34176048
+2022-09-22,237.8704,243.8600,237.5700,240.9800,30927092
+2022-09-21,244.2700,247.6600,238.9000,238.9500,28625557
+2022-09-20,242.0650,243.5100,239.6400,242.4500,26660299
+2022-09-19,242.4650,245.1400,240.8500,244.5200,26826931
+2022-09-16,244.2600,245.3000,242.0627,244.7400,39791768
+2022-09-15,249.7700,251.4000,244.0200,245.3800,31530948
+2022-09-14,253.5300,254.2300,249.8600,252.2200,23912954
+2022-09-13,258.8400,260.4000,251.5900,251.9900,33353318
+2022-09-12,265.7800,267.4500,265.1600,266.6500,18747690
+2022-09-09,260.5000,265.2300,260.2900,264.4600,22093190
+2022-09-08,257.5100,260.4300,254.7900,258.5200,20319911
+2022-09-07,254.7000,258.8300,253.2200,258.0900,24126700
+2022-09-06,256.2000,257.8300,251.9400,253.2500,21283869
+2022-09-02,261.6950,264.7400,254.4700,256.0600,22855380
+2022-09-01,258.8700,260.8900,255.4100,260.4000,23263431
+2022-08-31,265.3900,267.1100,261.3300,261.4700,24791834
+2022-08-30,266.6700,267.0500,260.6600,262.9700,22767071
+2022-08-29,265.8500,267.4000,263.8500,265.2300,20121371
+2022-08-26,279.0800,280.3400,267.9800,268.0900,27549307
+2022-08-25,277.3300,279.0200,274.5200,278.8500,16583407
+2022-08-24,275.4100,277.2300,275.1100,275.7900,18137019
+2022-08-23,276.4400,278.8600,275.4000,276.4400,17527409
+2022-08-22,282.0800,282.4600,277.2200,277.7500,25061070
+2022-08-19,288.9000,289.2500,285.5600,286.1500,20570033
+2022-08-18,290.1890,291.9100,289.0800,290.1700,17186192
+2022-08-17,289.7400,293.3500,289.4700,291.3200,18253358
+2022-08-16,291.9900,294.0400,290.4200,292.7100,18102882
+2022-08-15,291.0000,294.1800,290.1100,293.4700,18085654
+2022-08-12,288.4800,291.9100,286.9400,291.9100,22619675
+2022-08-11,290.8500,291.2100,286.5100,287.0200,20065938
+2022-08-10,288.1700,289.8100,286.9400,289.1600,24687845
+2022-08-09,279.6400,283.0800,277.6100,282.3000,23405238
+2022-08-08,284.0500,285.9200,279.3200,280.3200,18757818
+2022-08-05,279.1500,283.6500,278.6800,282.9100,16774606
+2022-08-04,281.8000,283.8000,280.1677,283.6500,18098668
+2022-08-03,276.7600,283.5000,276.6100,282.4700,23518874
+2022-08-02,276.0000,277.8900,272.3800,274.8200,22754184
+2022-08-01,277.8200,281.2800,275.8400,278.0100,21539580
+2022-07-29,277.7000,282.0000,276.6300,280.7400,32152752
+2022-07-28,269.7500,277.8400,267.8700,276.4100,33459327
+2022-07-27,261.1600,270.0500,258.8500,268.7400,45994049
+2022-07-26,259.8600,259.8800,249.5700,251.9000,39347957
+2022-07-25,260.9950,261.5000,256.8100,258.8300,21055998
+2022-07-22,265.2400,265.3300,259.0700,260.3600,21881290
+2022-07-21,259.7900,264.8900,257.0300,264.8400,22404675
+2022-07-20,259.9000,264.8700,258.9100,262.2700,22788282
+2022-07-19,257.5750,259.7200,253.6800,259.5300,25012562
+2022-07-18,259.7500,260.8400,253.3000,254.2500,20975034
+2022-07-15,255.7200,260.3699,254.7727,256.7200,29774050
+2022-07-14,250.5700,255.1374,245.9400,254.0800,25102823
+2022-07-13,250.1900,253.5500,248.1100,252.7200,29497423
+2022-07-12,265.8800,265.9400,252.0400,253.6700,35868450
+2022-07-11,265.6500,266.5300,262.1800,264.5100,19519108
+2022-07-08,264.7900,268.1000,263.2850,267.6600,19658751
+2022-07-07,265.1200,269.0550,265.0200,268.4000,20859874
+2022-07-06,263.7500,267.9900,262.4000,266.2100,23824419
+2022-07-05,256.1600,262.9800,254.7400,262.8500,22971634
+2022-07-01,256.3900,259.7700,254.6100,259.5800,22837692
+2022-06-30,257.0500,259.5300,252.9000,256.8300,31730868
+2022-06-29,257.5900,261.9700,255.7600,260.2600,20069839
+2022-06-28,263.9800,266.9100,256.3200,256.4800,27380247
+2022-06-27,268.2050,268.3000,263.2800,264.8900,24615114
+2022-06-24,261.8080,267.9800,261.7200,267.7000,33923231
+2022-06-23,255.5700,259.3700,253.6300,258.8600,25861449
+2022-06-22,251.8900,257.1700,250.3700,253.1300,25961215
+2022-06-21,250.2550,254.7500,249.5100,253.7400,29928297
+2022-06-17,244.7000,250.5000,244.0300,247.6500,43084780
+2022-06-16,245.9800,247.4174,243.0200,244.9700,33169160
+2022-06-15,248.3100,255.3000,246.4200,251.7600,33111729
+2022-06-14,243.8600,245.7400,241.5100,244.4900,28651487
+2022-06-13,245.1100,249.0242,241.5300,242.2600,46135788
+2022-06-10,260.5800,260.5800,252.5300,252.9900,31445841
+2022-06-09,267.7800,272.7081,264.6300,264.7900,26439728
+2022-06-08,271.7100,273.0000,269.6100,270.4100,17372341
+2022-06-07,266.6350,273.1300,265.9400,272.5000,22860677
+2022-06-06,272.0600,274.1800,267.2200,268.7500,22400342
+2022-06-03,270.3100,273.4500,268.4100,270.0200,28058958
+2022-06-02,264.4500,274.6500,261.6000,274.5800,44008209
+2022-06-01,275.1950,277.6900,270.0400,272.4200,25292174
+2022-05-31,272.5300,274.7700,268.9300,271.8700,37827695
+2022-05-27,268.4800,273.3400,267.5600,273.2400,26910806
+2022-05-26,262.2700,267.1100,261.4294,265.9000,25002105
+2022-05-25,258.1400,264.5800,257.1250,262.5200,28547947
+2022-05-24,257.8900,261.3300,253.5000,259.6200,29043904
+2022-05-23,255.4900,261.5000,253.4300,260.6500,33175379
+2022-05-20,257.2400,258.5400,246.4400,252.5600,39199279
+2022-05-19,253.9000,257.6700,251.8800,253.1400,32692286
+2022-05-18,263.0000,263.6000,252.7700,254.0800,31355985
+2022-05-17,266.1100,268.3300,262.4600,266.8200,28828799
+2022-05-16,259.9550,265.8200,255.7800,261.5000,32550933
+2022-05-13,257.3500,263.0400,255.3500,261.1200,34925093
+2022-05-12,257.6900,259.8800,250.0200,255.3500,51033802
+2022-05-11,265.6800,271.3600,259.3000,260.5500,48975898
+2022-05-10,271.6900,273.7500,265.0700,269.5000,39336424
+2022-05-09,270.0600,272.3600,263.3200,264.5800,47725952
+2022-05-06,274.8050,279.2500,271.2700,274.7300,37780322
+2022-05-05,285.5400,286.3500,274.3400,277.3500,43260386
+2022-05-04,282.5900,290.8800,276.7300,289.9800,33463409
+2022-05-03,283.9600,284.1300,280.1500,281.7800,25978605
+2022-05-02,277.7100,284.9400,276.2200,284.4700,35151105
+2022-04-29,288.6100,289.8800,276.5000,277.5200,37073923
+2022-04-28,285.1850,290.9800,281.4562,289.6300,33646570
+2022-04-27,282.1000,290.9700,279.1600,283.2200,63477694
+2022-04-26,277.5000,278.3599,270.0000,270.2200,42047008
+2022-04-25,273.2900,281.1100,270.7700,280.7200,35678852
+2022-04-22,281.6800,283.2000,273.3800,274.0300,29405798
+2022-04-21,288.5800,293.3000,280.0600,280.8100,29454587
+2022-04-20,289.4000,289.7000,285.3702,286.3600,22805341
+2022-04-19,279.3800,286.1700,278.4100,285.3000,22297720
+2022-04-18,278.9100,282.4600,278.3400,280.5200,20778000
+2022-04-14,288.0900,288.3050,279.3200,279.8300,28221607
+2022-04-13,282.7300,288.5800,281.3000,287.6200,21907176
+2022-04-12,289.2350,290.7390,280.4900,282.0600,30966721
+2022-04-11,291.7900,292.6100,285.0000,285.2600,34569264
+2022-04-08,300.4400,301.1200,296.2800,296.9700,24361917
+2022-04-07,296.6600,303.6500,296.3500,301.3700,31411155
+2022-04-06,305.1900,307.0000,296.7100,299.5000,40110372
+2022-04-05,313.2700,314.8650,309.8700,310.8800,22984881
+2022-04-04,310.0900,315.1100,309.7100,314.9700,24335868
+2022-04-01,309.3700,310.1300,305.5400,309.4200,27110529
+2022-03-31,313.9000,315.1400,307.8900,308.3100,33422070
+2022-03-30,313.7600,315.9500,311.5800,313.8600,28163555
+2022-03-29,313.9100,315.8200,309.0500,315.4100,30393403
+2022-03-28,304.3300,310.8000,304.3300,310.7000,29578188
+2022-03-25,305.2300,305.5000,299.2855,303.6800,22443541
+2022-03-24,299.1400,304.2000,298.3150,304.1000,24484456
+2022-03-23,300.5100,303.2300,297.7201,299.4900,25715377
+2022-03-22,299.8000,305.0000,298.7700,304.0600,27441386
+2022-03-21,298.8900,300.1400,294.9000,299.1600,28107855
+2022-03-18,295.3700,301.0000,292.7300,300.4300,42195837
+2022-03-17,293.2900,295.6100,289.3700,295.2200,30816633
+2022-03-16,289.1100,294.5700,283.2000,294.3900,37826329
+2022-03-15,280.3500,287.8200,278.7250,287.1500,34245085
+2022-03-14,280.3400,285.3992,275.8200,276.4400,30660747
+2022-03-11,287.9600,289.5100,279.4300,280.0700,27209330
+2022-03-10,283.0200,286.6000,280.5800,285.5900,30628012
+2022-03-09,283.4400,289.6000,280.7800,288.5000,35204480
+2022-03-08,277.8000,283.9600,270.0000,275.8500,48159475
+2022-03-07,288.5300,289.6900,278.5300,278.9100,43157178
+2022-03-04,294.2900,295.6600,287.1650,289.8600,32369655
+2022-03-03,302.8900,303.1300,294.0500,295.9200,27314469
+2022-03-02,295.3600,301.4700,293.6980,300.1900,31873007
+2022-03-01,296.4000,299.9700,292.1500,294.9500,31217778
+2022-02-28,294.3100,299.1400,293.0000,298.7900,34627457
+2022-02-25,295.1400,297.6300,291.6550,297.3100,32546721
+2022-02-24,272.5100,295.1600,271.5200,294.5900,56989686
+2022-02-23,290.1800,291.7000,280.1000,280.2700,37811167
+2022-02-22,285.0000,291.5400,284.5000,287.7200,41569319
+2022-02-18,293.0500,293.8600,286.3050,287.9300,34264008
+2022-02-17,296.3600,296.8000,290.0000,290.7300,32461580
+2022-02-16,298.3650,300.8700,293.6800,299.5000,29982121
+2022-02-15,300.0080,300.8000,297.0200,300.4700,27379488
+2022-02-14,293.7700,296.7600,291.3500,295.0000,36359487
+2022-02-11,303.1900,304.2900,294.2200,295.0400,39175620
+2022-02-10,304.0400,309.1200,300.7000,302.3800,45386199
+2022-02-09,309.8650,311.9300,307.3900,311.2100,31284671
+2022-02-08,301.2500,305.5610,299.9500,304.5600,32421188
+2022-02-07,306.1700,307.8400,299.9000,300.9500,28533286
+2022-02-04,300.2100,308.8000,299.9700,305.9400,35096488
+2022-02-03,309.4900,311.2300,299.9600,301.2500,43729972
+2022-02-02,309.6300,315.1200,308.8800,313.4600,36635989
+2022-02-01,310.4100,310.6300,305.1293,308.7600,40950396
+2022-01-31,308.9500,312.3800,306.3700,310.9800,46444536
+2022-01-28,300.2300,308.4800,294.4500,308.2600,49743698
+2022-01-27,302.6600,307.3000,297.9300,299.8400,53481317
+2022-01-26,307.9850,308.5000,293.0300,296.7100,90428853
+2022-01-25,291.5200,294.9900,285.1700,288.4900,72848638
+2022-01-24,292.2000,297.1100,276.0500,296.3700,86035393
+2022-01-21,302.6850,304.1100,295.6100,296.0300,57984403
+2022-01-20,309.0700,311.6494,301.1400,301.6000,35380675
+2022-01-19,306.2900,313.9093,302.7000,303.3300,45485618
+2022-01-18,304.0700,309.8000,301.7400,302.6500,41717982
+2022-01-14,304.2500,310.8200,303.7500,310.2000,39846414
+2022-01-13,320.4658,320.8800,304.0000,304.8000,45365979
+2022-01-12,319.6700,323.4100,317.0800,318.2700,34372217
+2022-01-11,313.3800,316.6100,309.8900,314.9800,29267314
+2022-01-10,309.4850,314.7200,304.6900,314.2700,44289467
+2022-01-07,314.1500,316.5000,310.0900,314.0400,32720018
+2022-01-06,313.1500,318.7000,311.4900,313.8800,39646148
+2022-01-05,325.8600,326.0700,315.9800,316.3800,40054327
+2022-01-04,334.8300,335.2000,326.1200,329.0100,32674306
+2022-01-03,335.3500,338.0000,329.7800,334.7500,28918013
+2021-12-31,338.5100,339.3550,335.8500,336.3200,17772880
+2021-12-30,341.9100,343.1300,338.8200,339.3200,15994471
+2021-12-29,341.3000,344.3000,339.6800,341.9500,15041956
+2021-12-28,343.1500,343.8100,340.3200,341.2500,15661467
+2021-12-27,335.4600,342.4800,335.4300,342.4500,19947029
+2021-12-23,332.7500,336.3900,332.7300,334.6900,19617848
+2021-12-22,328.3000,333.6050,325.7500,333.2000,24831493
+2021-12-21,323.2900,327.7300,319.8000,327.2900,24740597
+2021-12-20,320.0500,322.8000,317.5700,319.9100,28326532
+2021-12-17,320.8800,324.9200,317.2500,323.8000,47983713
+2021-12-16,335.7100,336.7600,323.0200,324.9000,35034831
+2021-12-15,328.6100,335.1900,324.5000,334.6500,35381122
+2021-12-14,333.2200,334.6400,324.1100,328.3400,44438699
+2021-12-13,340.6800,343.7900,339.0800,339.4000,28899431
+2021-12-10,334.9800,343.0000,334.7900,342.5400,38095694
+2021-12-09,334.4100,336.4890,332.1200,333.1000,22214158
+2021-12-08,335.3100,335.5000,330.8000,334.9700,24760988
+2021-12-07,331.6400,335.8000,330.1000,334.9200,31021936
+2021-12-06,323.9500,327.4500,319.2300,326.1900,30032556
+2021-12-03,331.9900,332.7000,318.0300,323.0100,41779279
+2021-12-02,330.3000,333.4900,327.8028,329.4900,30765980
+2021-12-01,335.1300,339.2800,329.3900,330.0800,33401146
+2021-11-30,335.3200,337.7800,328.9900,330.5900,42885609
+2021-11-29,334.9400,339.0300,334.7400,336.6300,28563481
+2021-11-26,334.3500,337.9300,328.1200,329.6800,24217242
+2021-11-24,336.2800,338.1600,333.9110,337.9100,21661307
+2021-11-23,337.0500,339.4500,333.5600,337.6800,30427563
+2021-11-22,344.6200,349.6700,339.5500,339.8300,31031113
+2021-11-19,342.6400,345.1000,342.2000,343.1100,21963403
+2021-11-18,338.1800,342.4500,337.1200,341.2700,22463533
+2021-11-17,338.9400,342.1900,338.0000,339.1200,19053380
+2021-11-16,335.6800,340.6700,335.5100,339.5100,20886832
+2021-11-15,337.5400,337.8800,334.0340,336.0700,16723009
+2021-11-12,333.9200,337.2300,333.7900,336.7200,23484434
+2021-11-11,331.2500,333.7746,330.5100,332.4300,16849844
+2021-11-10,334.5700,334.6303,329.9200,330.8000,25500938
+2021-11-09,337.1071,338.7200,334.5300,335.9500,19890003
+2021-11-08,337.3000,337.6500,334.4400,336.9900,20897001
+2021-11-05,338.5100,338.7900,334.4217,336.0600,22570098
+2021-11-04,332.8900,336.5400,329.5100,336.4400,23992202
+2021-11-03,333.9000,334.9000,330.6500,334.0000,21500082
+2021-11-02,330.3100,333.4500,330.0000,333.1300,25719044
+2021-11-01,331.3550,331.4900,326.3700,329.3700,26840400
+2021-10-29,324.1300,332.0000,323.9000,331.6200,34765982
+2021-10-28,324.3250,324.8700,321.3601,324.3500,26297943
+2021-10-27,316.0000,326.0973,316.0000,323.1700,52588690
+2021-10-26,311.0000,312.3950,308.5967,310.1100,28107349
+2021-10-25,309.3600,309.4000,306.4600,308.1300,17554469
+2021-10-22,310.4000,311.0900,307.8000,309.1600,17449332
+2021-10-21,307.1702,311.0200,306.3600,310.7600,16918100
+2021-10-20,309.2100,309.7000,306.1100,307.4100,16537069
+2021-10-19,308.3480,309.3000,307.2200,308.2300,17682139
+2021-10-18,303.5700,308.2100,302.6900,307.2900,22729297
+2021-10-15,302.3400,304.4500,300.5191,304.2100,25384803
+2021-10-14,299.2100,303.2700,297.8300,302.7500,27262902
+2021-10-13,294.9100,297.2800,293.4900,296.3100,23424025
+2021-10-12,295.3400,295.4400,292.3500,292.8800,17974143
+2021-10-11,292.9200,297.9700,292.7450,294.2300,19298634
+2021-10-08,296.2190,296.6409,293.7600,294.8500,17685700
+2021-10-07,295.1750,296.6400,293.9200,294.8500,20430471
+2021-10-06,285.7800,293.6300,285.5093,293.1100,28002559
+2021-10-05,284.0464,290.3980,284.0464,288.7600,24993024
+2021-10-04,287.4000,287.7500,280.2500,283.1100,31350747
+2021-10-01,282.1217,289.9800,281.2900,289.1000,30086280
+2021-09-30,285.7100,287.8300,281.6200,281.9200,32343635
+2021-09-29,285.1000,286.7700,283.0100,284.0000,26353696
+2021-09-28,289.7950,290.7800,282.7500,283.5200,43186237
+2021-09-27,296.1400,296.4700,292.9449,294.1700,23571742
+2021-09-24,298.2300,299.8000,296.9300,299.3500,14998978
+2021-09-23,298.8450,300.9000,297.5339,299.5600,18604601
+2021-09-22,296.7250,300.2200,294.5100,298.5800,26626342
+2021-09-21,295.6900,297.5400,294.0700,294.8000,22364103
+2021-09-20,296.3300,298.7200,289.5200,294.3000,38278661
+2021-09-17,304.1700,304.5000,299.5300,299.8700,41372457
+2021-09-16,303.7600,305.3100,300.7600,305.2200,19550815
+2021-09-15,303.2600,305.3200,301.8200,304.8200,28356304
+2021-09-14,299.5600,301.3900,298.1000,299.7900,21853433
+2021-09-13,297.5500,298.5400,294.0800,296.9900,23652949
+2021-09-10,298.4150,299.9200,295.3800,295.7100,19633363
+2021-09-09,300.8200,302.1400,297.0000,297.2500,19927000
+2021-09-08,299.7800,300.6100,297.4651,300.2100,15046819
+2021-09-07,301.0050,301.0900,298.2000,300.1800,17184083
+2021-09-03,300.9900,302.6000,300.2600,301.1400,14751610
+2021-09-02,302.2000,303.3602,300.1800,301.1500,16290545
+2021-09-01,302.8650,305.1900,301.4900,301.8300,18983826
+2021-08-31,304.4200,304.5000,301.5000,301.8800,26285338
+2021-08-30,301.1150,304.2200,301.0600,303.5900,16348072
+2021-08-27,298.9870,300.8700,296.8300,299.7200,22605726
+2021-08-26,300.9900,302.4290,298.9500,299.0900,17666084
+2021-08-25,304.3000,304.5900,300.4200,302.0100,20006057
+2021-08-24,305.0200,305.6500,302.0035,302.6200,18175774
+2021-08-23,303.2450,305.4000,301.8500,304.6500,22830157
+2021-08-20,299.7200,305.8400,298.0600,304.3600,40817646
+2021-08-19,288.6935,297.4700,288.6400,296.7700,29850461
+2021-08-18,292.0400,294.8200,290.2700,290.7300,21812985
+2021-08-17,292.3900,293.4300,291.0800,293.0800,20075250
+2021-08-16,293.1900,294.8200,290.0200,294.6000,22516027
+2021-08-13,289.4800,292.9000,289.3000,292.8500,17283015
+2021-08-12,286.6300,289.9700,286.3400,289.8100,14570391
+2021-08-11,287.2100,288.6600,285.8600,286.9500,13955934
+2021-08-10,288.8000,289.2500,285.2000,286.4400,18616578
+2021-08-09,289.7500,291.5500,287.8100,288.3300,16117629
+2021-08-06,288.5050,289.5000,287.6238,289.4600,16589336
+2021-08-05,286.8800,289.6300,286.1000,289.5200,13900167
+2021-08-04,286.2200,287.5883,284.6500,286.5100,16191301
+2021-08-03,285.4200,287.2300,284.0000,287.1200,17879048
+2021-08-02,286.3600,286.7750,283.7400,284.8200,16267357
+2021-07-30,285.1700,286.6600,283.9100,284.9100,20944846
+2021-07-29,286.2350,288.6180,286.0800,286.5000,17782235
+2021-07-28,288.9900,290.1500,283.8303,286.2200,33566853
+2021-07-27,289.4300,289.5750,282.9500,286.5400,33604073
+2021-07-26,289.0000,289.6900,286.6420,289.0500,23176073
+2021-07-23,287.3700,289.9900,286.5000,289.6700,22768071
+2021-07-22,283.8400,286.4200,283.4200,286.1400,23384059
+2021-07-21,278.9050,281.5200,277.2900,281.4000,24364320
+2021-07-20,278.0300,280.9700,276.2600,279.3200,26259741
+2021-07-19,278.9335,280.3700,274.4500,277.0100,32935634
+2021-07-16,282.0700,284.1000,279.4600,280.7500,26186848
+2021-07-15,282.0000,282.5100,279.8300,281.0300,22604227
+2021-07-14,282.3450,283.6600,280.5500,282.5100,23113662
+2021-07-13,277.5200,282.8477,277.3900,280.9800,26120128
+2021-07-12,279.1570,279.7700,276.5800,277.3200,18931695
+2021-07-09,275.7200,278.0500,275.3200,277.9400,23916665
+2021-07-08,276.9000,278.7300,274.8700,277.4200,24618591
+2021-07-07,279.4000,280.6945,277.1500,279.9300,23260031
+2021-07-06,278.0300,279.3698,274.3000,277.6600,31565560
+2021-07-02,272.8200,278.0000,272.5000,277.6500,26474408
+2021-07-01,269.6100,271.8400,269.6000,271.6000,16725323
+2021-06-30,270.6900,271.3598,269.6043,270.9000,21656457
+2021-06-29,268.8650,271.6500,267.9800,271.4000,19937811
+2021-06-28,266.1850,268.9000,265.9100,268.7200,19590024
+2021-06-25,266.2300,267.2500,264.7600,265.0200,25611113
+2021-06-24,266.1600,267.8500,265.4700,266.6900,21446867
+2021-06-23,265.9900,266.8300,264.4300,265.2750,19518681
+2021-06-22,262.7200,265.7900,262.4000,265.5100,24694090
+2021-06-21,259.8200,263.5200,257.9200,262.6300,26696119
+2021-06-18,259.6300,262.3000,258.7500,259.4300,37202217
+2021-06-17,256.0650,261.7500,256.0100,260.9000,27565537
+2021-06-16,259.4000,260.5800,254.4200,257.3800,27036535
+2021-06-15,259.7750,259.9900,257.6800,258.3600,18038931
+2021-06-14,257.9000,259.9500,256.8000,259.8900,19150507
+2021-06-11,257.9850,258.4868,256.6100,257.8900,18999731
+2021-06-10,254.2900,257.4600,253.6700,257.2400,24563619
+2021-06-09,253.8100,255.5300,253.2100,253.5900,17937634
+2021-06-08,255.1600,256.0100,252.5100,252.5700,22454998
+2021-06-07,249.9800,254.0900,249.8100,253.8100,23079167
+2021-06-04,247.7600,251.6500,247.5100,250.7900,25281094
+2021-06-03,245.2200,246.3400,243.0000,245.7100,25307711
+2021-06-02,248.1250,249.2700,245.8400,247.3000,19406705
+2021-06-01,251.2300,251.2900,246.9600,247.4000,23213310
+2021-05-28,250.9950,252.0800,249.5600,249.6800,18274942
+2021-05-27,251.1700,251.4800,249.2500,249.3100,24426244
+2021-05-26,251.4300,252.9400,250.7500,251.4900,17771600
+2021-05-25,251.7690,252.7500,250.8200,251.7200,17704303
+2021-05-24,247.7850,251.1600,247.5100,250.7800,21411547
+2021-05-21,247.5650,248.3300,244.7400,245.1700,21863058
+2021-05-20,243.9600,247.9500,243.8600,246.4800,21800716
+2021-05-19,239.3100,243.2300,238.6000,243.1200,25739807
+2021-05-18,246.2700,246.4100,242.9000,243.0800,20167975
+2021-05-17,246.5500,246.5900,243.5200,245.1800,24970168
+2021-05-14,245.5750,249.1800,245.4900,248.1500,23901081
+2021-05-13,241.8000,245.6000,241.4200,243.0300,29624298
+2021-05-12,242.1650,244.3800,238.0700,239.0000,36684370
+2021-05-11,244.5500,246.6000,242.5700,246.2300,33641589
+2021-05-10,250.8700,251.7300,247.1200,247.1800,29299890
+2021-05-07,252.1500,254.3000,251.1700,252.4600,27032912
+2021-05-06,246.4500,249.8600,244.6900,249.7300,26491085
+2021-05-05,249.0600,249.5000,245.8200,246.4700,21901325
+2021-05-04,250.9700,251.2100,245.7600,247.7900,32756052
+2021-05-03,253.4000,254.3500,251.1200,251.8600,19626568
+2021-04-30,249.7400,253.0800,249.6000,252.1800,30945098
+2021-04-29,255.4600,256.1000,249.0000,252.5100,40589023
+2021-04-28,256.0780,256.5399,252.9500,254.5600,46903119
+2021-04-27,261.5850,263.1900,260.1200,261.9700,31014213
+2021-04-26,261.6600,262.4350,260.1700,261.5500,19763346
+2021-04-23,257.8800,261.5100,257.2700,261.1500,21499286
+2021-04-22,260.2100,261.7800,255.6400,257.1700,25606152
+2021-04-21,258.9400,260.6800,257.2500,260.5800,24030383
+2021-04-20,257.8200,260.2000,256.8400,258.2600,19722875
+2021-04-19,260.1900,261.4800,257.8210,258.7400,23209260
+2021-04-16,259.4700,261.0000,257.6014,260.7400,24878582
+2021-04-15,257.9310,259.9300,257.7300,259.5000,25627481
+2021-04-14,257.4750,258.8300,255.1600,255.5900,23070938
+2021-04-13,257.2573,259.1900,256.8300,258.4900,23837469
+2021-04-12,254.7100,257.6700,254.6200,255.9100,27148668
+2021-04-09,252.8700,255.9900,252.4400,255.8500,24326833
+2021-04-08,252.7700,254.1390,252.0000,253.2500,23625197
+2021-04-07,247.8100,250.9300,247.1900,249.9000,22719835
+2021-04-06,247.6100,249.4000,246.8800,247.8600,22931923
+2021-04-05,242.7600,249.9600,242.7000,249.0700,36910609
+2021-04-01,238.4700,242.8400,238.0501,242.3500,30337982
+2021-03-31,232.9100,239.1000,232.3900,235.7700,43623471
+2021-03-30,233.5250,233.8500,231.1000,231.8500,24792012
+2021-03-29,236.5900,236.8000,231.8800,235.2400,25227455
+2021-03-26,231.5500,236.7100,231.5500,236.4800,25479853
+2021-03-25,235.3000,236.9400,231.5700,232.3400,34061853
+2021-03-24,237.8450,238.0000,235.3200,235.4600,25620127
+2021-03-23,237.4850,241.0500,237.0700,237.5800,31638376
+2021-03-22,230.2700,236.9000,230.1400,235.9900,30127005
+2021-03-19,231.0200,232.4740,229.3496,230.3500,46430730
+2021-03-18,232.5600,234.1900,230.3300,230.7200,34852251
+2021-03-17,236.1500,238.5500,233.2300,237.0400,29562100
+2021-03-16,236.2800,240.0550,235.9400,237.7100,28092196
+2021-03-15,234.9600,235.1850,231.8100,234.8100,26042669
+2021-03-12,234.0100,235.8200,233.2300,235.7500,22653662
+2021-03-11,234.9600,239.1700,234.3100,237.1300,29907586
+2021-03-10,237.0000,237.0000,232.0400,232.4200,29746812
+2021-03-09,232.8800,235.3839,231.6700,233.7800,33080531
+2021-03-08,231.3700,233.3650,227.1300,227.3900,35267440
+2021-03-05,229.5165,233.2700,226.4600,231.6000,41872770
+2021-03-04,226.7350,232.4900,224.2600,226.7300,44727785
+2021-03-03,232.1550,233.5799,227.2600,227.5600,34029526
+2021-03-02,237.0100,237.3000,233.4500,233.8700,22812459
+2021-03-01,235.9000,237.4700,233.1500,236.9400,25332837
+2021-02-26,231.5250,235.3700,229.5400,232.3800,37545055
+2021-02-25,232.0800,234.5852,227.8800,228.9900,39118089
+2021-02-24,230.0100,235.2000,229.0000,234.5500,26339746
+2021-02-23,230.3250,234.8300,228.7300,233.2700,30228704
+2021-02-22,237.4200,237.9300,232.4000,234.5100,36182764
+2021-02-19,243.7500,243.8600,240.1800,240.9700,25262600
+2021-02-18,241.8000,243.9300,240.8600,243.7900,16925563
+2021-02-17,241.3200,244.3100,240.9400,244.2000,21451617
+2021-02-16,245.0300,246.1300,242.9200,243.7000,26728487
+2021-02-12,243.9332,245.3000,242.7300,244.9900,16561079
+2021-02-11,244.7800,245.1500,242.1500,244.4900,15751059
+2021-02-10,245.0000,245.9200,240.8900,242.8200,22117240
+2021-02-09,241.8700,244.7600,241.3800,243.7700,23471475
+2021-02-08,243.1500,243.6800,240.8100,242.4700,22211929
+2021-02-05,242.2300,243.2800,240.4200,242.2000,18054752
+2021-02-04,242.6600,243.2399,240.3700,242.0100,25296100
+2021-02-03,239.5700,245.0900,239.2600,243.0000,27158104
+2021-02-02,241.3000,242.3100,238.6900,239.5100,25678356
+2021-02-01,235.0600,242.5000,232.4300,239.6500,33314193
+2021-01-29,235.9900,238.0200,231.3500,231.9600,42503138
+2021-01-28,235.6100,242.6400,235.0900,238.9300,49111159
+2021-01-27,238.0000,240.4400,230.1400,232.9000,69870638
+2021-01-26,231.8600,234.1800,230.0800,232.3300,49169601
+2021-01-25,229.1200,229.7800,224.2200,229.5300,33152095
+2021-01-22,227.0800,230.0700,225.8000,225.9500,30172663
+2021-01-21,224.7000,226.3000,222.4200,224.9700,30749553
+2021-01-20,217.7000,225.7900,217.2908,224.3400,37777260
+2021-01-19,213.7500,216.9800,212.6300,216.4400,30480859
+2021-01-15,213.5200,214.5100,212.0300,212.6500,31746512
+2021-01-14,215.9100,217.4600,212.7400,213.0200,29346737
+2021-01-13,214.0200,216.7600,213.9266,216.3400,20087080
+2021-01-12,216.5000,217.1000,213.3202,214.9300,23148341
+2021-01-11,218.4700,218.9100,216.7300,217.4900,23047029
+2021-01-08,218.6800,220.5800,217.0261,219.6200,22956206
+2021-01-07,214.0400,219.3400,213.7100,218.2900,27694480
+2021-01-06,212.1700,216.4899,211.9400,212.2500,35930653
+2021-01-05,217.2600,218.5200,215.7000,217.9000,23822953
+2021-01-04,222.5300,223.0000,214.8100,217.6900,37130139
+2020-12-31,221.7000,223.0000,219.6800,222.4200,20942132
+2020-12-30,225.2300,225.6300,221.4700,221.6800,20272337
+2020-12-29,226.3100,227.1800,223.5800,224.1500,17403213
+2020-12-28,224.4500,226.0300,223.0200,224.9600,17762701
+2020-12-24,221.4200,223.6100,221.2000,222.7500,10550572
+2020-12-23,223.1100,223.5589,220.8000,221.0200,18699638
+2020-12-22,222.6900,225.6300,221.8500,223.9400,22643397
+2020-12-21,217.5500,224.0000,217.2801,222.5900,37181886
+2020-12-18,218.5900,219.6900,216.0200,218.5900,63354922
+2020-12-17,219.8700,220.8900,217.9200,219.4200,32515784
+2020-12-16,214.7500,220.1100,214.7200,219.2800,35023253
+2020-12-15,215.1650,215.4200,212.2400,214.1300,27018106
+2020-12-14,213.1000,216.2100,212.8800,214.2000,28798379
+2020-12-11,210.0500,213.3200,209.1100,213.2600,30979440
+2020-12-10,211.7700,213.0800,210.3600,210.5200,26467017
+2020-12-09,215.1600,215.2250,211.2140,211.8000,32440603
+2020-12-08,213.9700,216.9500,212.8900,216.0100,23284094
+2020-12-07,214.3700,215.5400,212.9900,214.2900,24619997
+2020-12-04,214.2200,215.3800,213.1800,214.3600,24666039
+2020-12-03,214.6100,216.3757,213.6500,214.2400,25120922
+2020-12-02,214.8800,215.4700,212.8000,215.3700,23724509
+2020-12-01,214.5100,217.3200,213.3500,216.2100,30498026
+2020-11-30,214.1000,214.7600,210.8350,214.0700,33064753
+2020-11-27,214.8500,216.2700,214.0400,215.2300,14512213
+2020-11-25,215.1100,215.2900,212.4600,213.8700,21012887
+2020-11-24,209.5900,214.2500,208.8600,213.8600,33830438
+2020-11-23,210.9500,212.2900,208.1600,210.1100,25683507
+2020-11-20,212.2000,213.2850,210.0000,210.3900,22843119
+2020-11-19,211.3800,213.0300,209.9300,212.4200,24792746
+2020-11-18,213.6500,215.1700,210.9300,211.0800,28372789
+2020-11-17,216.1000,217.6800,214.0800,214.4600,24154112
+2020-11-16,214.8700,217.7400,214.5200,217.2300,24953344
+2020-11-13,216.3600,217.4200,214.1600,216.5100,18630307
+2020-11-12,217.2100,219.1100,214.4600,215.4400,21616115
+2020-11-11,212.3900,218.0400,212.2000,216.5500,29440788
+2020-11-10,214.5000,216.5000,209.7200,211.0100,44045120
+2020-11-09,224.4350,228.1200,217.8800,218.3900,44394950
+2020-11-06,222.2600,224.3600,218.0300,223.7200,25231895
+2020-11-05,222.0400,224.1200,221.1500,223.2900,36080137
+2020-11-04,214.0200,218.3200,212.4185,216.3900,42311777
+2020-11-03,203.8900,208.1200,203.1200,206.4300,27512030
+2020-11-02,204.2900,205.2800,200.1200,202.3300,30842163
+2020-10-30,203.5000,204.2900,199.6200,202.4700,36980111
+2020-10-29,204.0700,207.3600,203.3700,204.7200,31432563
+2020-10-28,207.6700,208.8400,202.1000,202.6800,51195593
+2020-10-27,211.5900,214.6700,210.3290,213.2500,36700325
+2020-10-26,213.8500,216.3399,208.1000,210.0800,37111561
+2020-10-23,215.0300,216.2800,213.1600,216.2300,18879608
+2020-10-22,213.9300,216.0550,211.7000,214.8900,22351450
+2020-10-21,213.1200,216.9200,213.1200,214.8000,22724906
+2020-10-20,215.8000,217.3700,213.0901,214.6500,22753511
+2020-10-19,220.4150,222.3000,213.7200,214.2200,27625841
+2020-10-16,220.1500,222.2900,219.3200,219.6600,26057882
+2020-10-15,217.1000,220.3600,216.0100,219.6600,22733064
+2020-10-14,223.0000,224.2200,219.1300,220.8600,23451713
+2020-10-13,222.7200,225.2100,220.4300,222.8600,28950843
+2020-10-12,218.7900,223.8600,216.8100,221.4000,40461368
+2020-10-09,211.2300,215.8600,211.2300,215.8100,26458047
+2020-10-08,210.5100,211.1900,208.3200,210.5800,19925837
+2020-10-07,207.0600,210.1100,206.7200,209.8300,25681054
+2020-10-06,208.8200,210.1800,204.8200,205.9100,28554261
+2020-10-05,207.2200,210.4100,206.9800,210.3800,21331561
+2020-10-02,208.0000,210.9900,205.5400,206.1900,33154781
+2020-10-01,213.4900,213.9900,211.3200,212.4600,27158418
+2020-09-30,207.7300,211.9800,206.5400,210.3300,33829088
+2020-09-29,209.3500,210.0700,206.8100,207.2600,24464472
+2020-09-28,210.8800,212.5700,208.0600,209.4400,32004936
+2020-09-25,203.5500,209.0400,202.5400,207.8200,29437312
+2020-09-24,199.8500,205.5700,199.2000,203.1900,31202493
+2020-09-23,207.9000,208.1000,200.0300,200.5900,30803780
+2020-09-22,205.0600,208.1000,202.0750,207.4200,33517065
+2020-09-21,197.1900,202.7100,196.3800,202.5400,39839657
+2020-09-18,202.8000,203.6500,196.2500,200.3900,55225326
+2020-09-17,200.0500,204.3300,199.9600,202.9100,34011257
+2020-09-16,210.6200,210.6500,204.6400,205.0500,26372464
+2020-09-15,208.4200,209.7800,206.9300,208.7800,21823942
+2020-09-14,204.2400,209.2000,204.0300,205.4100,30375768
+2020-09-11,207.2000,208.6300,201.2400,204.0300,33620073
+2020-09-10,213.4000,214.7400,204.1100,205.3700,35461514
+2020-09-09,207.6000,214.8399,206.7000,211.2900,45678986
+2020-09-08,206.5000,210.0300,202.2000,202.6600,52924330
+2020-09-04,215.1000,218.3599,205.1900,214.2500,59664072
+2020-09-03,229.2700,229.3100,214.9602,217.3000,58400288
+2020-09-02,227.9700,232.8600,227.3500,231.6500,34080839
+2020-09-01,225.5100,227.4500,224.4300,227.2700,25791235
+2020-08-31,227.0000,228.7000,224.3100,225.5300,28774156
+2020-08-28,228.1800,230.6440,226.5800,228.9100,26292896
+2020-08-27,222.8900,231.1500,219.4000,226.5800,57602195
+2020-08-26,217.8800,222.0900,217.3600,221.1500,39600828
+2020-08-25,213.1000,216.6100,213.1000,216.4700,23043696
+2020-08-24,214.7900,215.5200,212.4300,213.6900,25460147
+2020-08-21,213.8600,216.2500,212.8500,213.0200,36249319
+2020-08-20,209.5400,215.0000,208.9100,214.5800,26981478
+2020-08-19,211.4900,212.1000,209.2500,209.7000,27627561
+2020-08-18,210.5300,212.3600,209.2100,211.4900,21336167
+2020-08-17,209.6000,211.1874,208.9150,210.2800,20063496
+2020-08-14,208.7600,209.5900,207.5100,208.9000,17958936
+2020-08-13,209.4400,211.3500,208.1500,208.7000,22588870
+2020-08-12,205.2900,210.2800,204.7500,209.1900,28041364
+2020-08-11,207.1550,207.6500,203.1400,203.3800,36446459
+2020-08-10,211.6700,211.8800,206.3500,208.2500,36716462
+2020-08-07,214.8500,215.7000,210.9300,212.4800,27820421
+2020-08-06,212.3400,216.3705,211.5500,216.3500,32656843
+2020-08-05,214.9000,215.0000,211.5700,212.9400,28858621
+2020-08-04,214.1700,214.7700,210.3100,213.2900,49280056
+2020-08-03,211.5200,217.6400,210.4400,216.5400,78983009
+2020-07-31,204.4000,205.1000,199.0100,205.0100,51247969
+2020-07-30,201.0000,204.4600,199.5700,203.9000,25079596
+2020-07-29,202.5000,204.6500,202.0100,204.0600,19632602
+2020-07-28,203.6100,204.7000,201.7400,202.0200,23251388
+2020-07-27,201.4700,203.9700,200.8600,203.8500,30160867
+2020-07-24,200.4200,202.8600,197.5100,201.3000,39826989
+2020-07-23,207.1900,210.9200,202.1500,202.5400,67457035
+2020-07-22,209.2000,212.3000,208.3900,211.7500,49605692
+2020-07-21,213.6600,213.9400,208.0300,208.7500,37702523
+2020-07-20,205.0000,212.3000,203.0100,211.6000,36386080
+2020-07-17,204.4700,205.0400,201.3900,202.8800,31636070
+2020-07-16,205.4000,205.7000,202.3100,203.9200,29940718
+2020-07-15,209.5600,211.3300,205.0300,208.0400,32248893
+2020-07-14,206.1300,208.8500,202.0300,208.3500,37598121
+2020-07-13,214.4800,215.8000,206.5000,207.0700,38135816
+2020-07-10,213.6200,214.0800,211.0800,213.6700,26178663
+2020-07-09,216.3300,216.3800,211.4700,214.3200,33122280
+2020-07-08,210.0700,213.2600,208.6900,212.8300,33602226
+2020-07-07,210.4500,214.6700,207.9900,208.2500,33600749
+2020-07-06,208.8300,211.1300,208.0900,210.7000,32033747
+2020-07-02,205.6800,208.0200,205.0000,206.2600,29322547
+2020-07-01,203.1400,206.3500,201.7700,204.7000,32071431
+2020-06-30,197.8800,204.4000,197.7400,203.5100,34310283
+2020-06-29,195.7800,198.5300,193.5500,198.4400,26701586
+2020-06-26,199.7300,199.8900,194.8800,196.3300,54675780
+2020-06-25,197.8000,200.6100,195.4700,200.3400,27803933
+2020-06-24,201.6000,203.2500,196.5600,197.8400,36740647
+2020-06-23,202.0900,203.9500,201.4300,201.9100,30917447
+2020-06-22,195.7900,200.7600,195.2300,200.5700,32818929
+2020-06-19,198.5900,199.2900,194.3700,195.1500,44441141
+2020-06-18,194.0000,196.4900,194.0000,196.3200,23061648
+2020-06-17,195.0300,196.3200,193.6900,194.2400,25687822
+2020-06-16,192.8900,195.5800,191.4600,193.5700,42556656
+2020-06-15,184.5800,190.8200,184.0100,188.9400,32770189
+2020-06-12,190.5400,191.7200,185.1800,187.7400,43373587
+2020-06-11,193.1300,195.7600,186.0700,186.2700,52854672
+2020-06-10,191.1300,198.5200,191.0100,196.8400,43872329
+2020-06-09,188.0000,190.7000,187.2600,189.8000,29783916
+2020-06-08,185.9400,188.5500,184.4400,188.3600,33211590
+2020-06-05,182.6200,187.7300,182.0100,187.2000,39893643
+2020-06-04,184.3000,185.8400,182.3000,182.9200,28761809
+2020-06-03,184.8200,185.9400,183.5800,185.3600,27311016
+2020-06-02,184.2500,185.0000,181.3500,184.9100,30794585
+2020-06-01,182.5400,183.0000,181.4600,182.8300,22668821
+2020-05-29,182.7300,184.2700,180.4100,183.2500,42146720
+2020-05-28,180.7400,184.1500,180.3800,181.4000,33831824
+2020-05-27,180.2000,181.9900,176.6000,181.8100,39517146
+2020-05-26,186.3400,186.5000,181.1000,181.5700,36073609
+2020-05-22,183.1900,184.4600,182.5400,183.5100,20826898
+2020-05-21,185.4000,186.6700,183.2900,183.4300,29032741
+2020-05-20,184.8100,185.8500,183.9400,185.6600,31261334
+2020-05-19,185.0300,186.6000,183.4900,183.6300,26799116
+2020-05-18,185.7500,186.2000,183.9600,184.9100,35306620
+2020-05-15,179.0600,187.0600,177.0000,183.1600,46610382
+2020-05-14,177.5400,180.6900,175.6800,180.5300,41873911
+2020-05-13,182.5500,184.0500,176.5400,179.7500,44711488
+2020-05-12,186.8000,187.0400,182.3000,182.5100,32038199
+2020-05-11,183.1500,187.5100,182.8500,186.7400,30892660
+2020-05-08,184.9800,185.0000,183.3600,184.6800,30912638
+2020-05-07,184.1700,184.5500,182.5800,183.6000,28315992
+2020-05-06,182.0800,184.2000,181.6300,182.5400,32139299
+2020-05-05,180.6200,183.6500,179.9000,180.7600,36839168
+2020-05-04,174.4900,179.0000,173.8000,178.8400,30372862
+2020-05-01,175.8000,178.6400,174.0100,174.5700,39370474
+2020-04-30,180.0000,180.4000,176.2300,179.2100,53875857
+2020-04-29,173.2200,177.6800,171.8800,177.4300,51286559
+2020-04-28,175.5900,175.6700,169.3900,169.8100,34392694
+2020-04-27,176.5900,176.9000,173.3000,174.0500,33194384
+2020-04-24,172.0600,174.5600,170.7100,174.5500,34305320
+2020-04-23,174.1100,175.0600,170.9100,171.4200,32790804
+2020-04-22,171.3900,174.0000,170.8200,173.5200,34651604
+2020-04-21,173.5000,173.6700,166.1100,167.8200,56203749
+2020-04-20,176.6300,178.7500,174.9900,175.0600,36669595
+2020-04-17,179.5000,180.0000,175.8700,178.6000,52765625
+2020-04-16,174.3000,177.2800,172.9000,177.0400,50479610
+2020-04-15,171.2000,173.5700,169.2400,171.8800,40940833
+2020-04-14,169.0000,173.7500,168.0000,173.7000,52874338
+2020-04-13,164.3500,165.5700,162.3000,165.5100,41905264
+2020-04-09,166.3600,167.3700,163.3300,165.1400,51431775
+2020-04-08,165.6700,166.6700,163.5000,165.1300,48318234
+2020-04-07,169.5900,170.0000,163.2600,163.4900,62769038
+2020-04-06,160.3200,166.5000,157.5800,165.2700,67111697
+2020-04-03,155.1000,157.3800,152.1900,153.8300,41243284
+2020-04-02,151.8600,155.4800,150.3600,155.2600,49630735
+2020-04-01,153.0000,157.7500,150.8200,152.1100,57969926
+2020-03-31,159.4000,164.7800,156.5600,157.7100,77927186
+2020-03-30,152.4400,160.6000,150.0100,160.2300,63420326
+2020-03-27,151.7500,154.8900,149.2000,149.7000,57042291
+2020-03-26,148.4000,156.6600,148.3700,156.1100,64694427
+2020-03-25,148.9100,154.3300,144.4400,146.9200,75638224
+2020-03-24,143.7500,149.6000,141.2700,148.3400,82516727
+2020-03-23,137.0100,140.5700,132.5200,135.9800,78975176
+2020-03-20,146.0000,147.1000,135.8600,137.3500,84866215
+2020-03-19,142.7700,150.1500,139.0000,142.7100,85922661
+2020-03-18,138.0000,146.0000,135.0200,140.4000,81593173
+2020-03-17,140.0000,147.5000,135.0000,146.5700,81059817
+2020-03-16,140.0000,149.3500,135.0000,135.4200,87905868
+2020-03-13,147.5000,161.9100,140.7300,158.8300,92727446
+2020-03-12,145.3000,153.4700,138.5800,139.0600,93226366
+2020-03-11,157.1300,157.7000,151.1500,153.6300,56504304
+2020-03-10,158.1600,161.0300,152.5800,160.9200,65354385
+2020-03-09,151.0000,157.7500,150.0000,150.6200,70419274
+2020-03-06,162.6100,163.1100,156.0000,161.5700,72821057
+2020-03-05,166.0500,170.8700,165.6900,166.2700,47817251
+2020-03-04,168.4900,170.7000,165.6200,170.5500,49814383
+2020-03-03,173.8000,175.0000,162.2600,164.5100,71677019
+2020-03-02,165.3100,172.9200,162.3100,172.7900,71030810
+2020-02-28,152.4100,163.7100,152.0000,162.0100,97073557
+2020-02-27,163.3200,167.0300,157.9800,158.1800,93174906
+2020-02-26,169.7100,173.2600,168.2100,170.1700,56387148
+2020-02-25,174.2000,174.8400,167.6500,168.0700,68073295
+2020-02-24,167.7700,174.5500,163.2300,170.8900,68311066
+2020-02-21,183.1700,183.5000,177.2500,178.5900,48600385
+2020-02-20,186.9500,187.2500,181.1000,184.4200,36862376
+2020-02-19,188.0600,188.1800,186.4700,187.2800,29997471
+2020-02-18,185.6100,187.7000,185.5000,187.2300,27853113
+2020-02-14,183.2500,185.4100,182.6500,185.3500,23149516
+2020-02-13,183.0800,186.2300,182.8700,183.7100,35295834
+2020-02-12,185.5800,185.8500,181.8500,184.7100,47062921
+2020-02-11,190.6500,190.7000,183.5000,184.4400,53159906
+2020-02-10,183.5800,188.8400,183.2500,188.7000,35844267
+2020-02-07,182.8500,185.6300,182.4800,183.8900,33529074
+2020-02-06,180.9700,183.8200,180.0600,183.6300,27751381
+2020-02-05,184.0300,184.2000,178.4100,179.9000,39186324
+2020-02-04,177.1400,180.6400,176.3100,180.1200,36433339
+2020-02-03,170.4300,174.5000,170.4000,174.3800,30149052
+2020-01-31,172.2100,172.4000,169.5800,170.2300,36142690
+2020-01-30,174.0500,174.0500,170.7900,172.7800,51597470
+2020-01-29,167.8400,168.7500,165.6900,168.0400,35127771
+2020-01-28,163.7800,165.7600,163.0700,165.4600,24899940
+2020-01-27,161.1500,163.3800,160.2000,162.2800,32078067
+2020-01-24,167.5100,167.5300,164.4500,165.0400,24918117
+2020-01-23,166.1900,166.8000,165.2700,166.7200,19680766
+2020-01-22,167.4000,167.4900,165.6800,165.7000,24138777
+2020-01-21,166.6800,168.1900,166.4300,166.5000,29223486
+2020-01-17,167.4200,167.4700,165.4300,167.1000,34371659
+2020-01-16,164.3500,166.2400,164.0300,166.1700,23865360
+2020-01-15,162.6200,163.9400,162.5700,163.1800,21417871
+2020-01-14,163.3900,163.6000,161.7200,162.1300,23500783
+2020-01-13,161.7600,163.3100,161.2600,163.2800,18666414
+2020-01-10,162.8200,163.2200,161.1800,161.3400,20733946
+2020-01-09,161.8400,162.2200,161.0300,162.0900,21399951
+2020-01-08,158.9300,160.8000,157.9500,160.0900,27762026
+2020-01-07,159.3200,159.6700,157.3200,157.5800,21881740
+2020-01-06,157.0800,159.1000,156.5100,159.0300,20826702
+2020-01-03,158.3200,159.9500,158.0600,158.6200,21121681
+2020-01-02,158.7800,160.7300,158.3300,160.6200,22634546
+2019-12-31,156.7700,157.7700,156.4500,157.7000,18393383
+2019-12-30,158.9900,159.0200,156.7300,157.5900,16356720
+2019-12-27,159.4500,159.5500,158.2200,158.9600,18414352
+2019-12-26,157.5600,158.7300,157.4000,158.6700,14526927
+2019-12-24,157.4800,157.7100,157.1200,157.3800,8989150
+2019-12-23,158.1200,158.1200,157.2700,157.4100,17726283
+2019-12-20,157.3500,158.4900,156.2900,157.4100,53599613
+2019-12-19,154.0000,155.7700,153.7500,155.7100,25813825
+2019-12-18,154.3000,155.4800,154.1800,154.3700,24132379
+2019-12-17,155.4500,155.7100,154.4500,154.6900,25443527
+2019-12-16,155.1100,155.9000,154.8200,155.5300,24152770
+2019-12-13,153.0000,154.8900,152.8300,154.5300,23850062
+2019-12-12,151.6500,153.4400,151.0200,153.2400,24645366
+2019-12-11,151.5400,151.8700,150.3300,151.7000,18860001
+2019-12-10,151.2900,151.8900,150.7600,151.1300,16481060
+2019-12-09,151.0700,152.2100,150.9100,151.3600,16741350
+2019-12-06,150.9900,151.8700,150.2700,151.7500,16410400
+2019-12-05,150.0500,150.3200,149.4800,149.9300,17880601
+2019-12-04,150.1400,150.1800,149.2000,149.8500,17580617
+2019-12-03,147.4900,149.4300,146.6500,149.3100,25192145
+2019-12-02,151.8100,151.8300,148.3200,149.5500,27473616
+2019-11-29,152.1000,152.3000,151.2800,151.3800,11977300
+2019-11-27,152.3300,152.5000,151.5200,152.3200,15201293
+2019-11-26,151.3600,152.4200,151.3200,152.0300,24635100
+2019-11-25,150.0000,151.3500,149.9200,151.2300,22428585
+2019-11-22,150.0700,150.3000,148.8200,149.5900,15841680
+2019-11-21,149.4000,149.8000,148.5000,149.4800,18576083
+2019-11-20,150.3100,150.8400,148.4600,149.6200,25720060
+2019-11-19,150.8800,151.3300,150.2000,150.3900,23960164
+2019-11-18,150.0700,150.5500,148.9800,150.3400,21554762
+2019-11-15,148.9300,149.9900,148.2700,149.9700,23508807
+2019-11-14,147.0200,148.4100,147.0000,148.0600,19755100
+2019-11-13,146.7400,147.4600,146.2800,147.3100,17444230
+2019-11-12,146.2800,147.5700,146.0600,147.0700,18648712
+2019-11-11,145.3400,146.4200,144.7300,146.1100,14370178
+2019-11-08,143.9800,145.9900,143.7600,145.9600,16752939
+2019-11-07,143.8400,144.8800,143.7700,144.2600,17786715
+2019-11-06,144.3700,144.5200,143.2000,144.0600,16575798
+2019-11-05,144.9700,145.0200,143.9100,144.4600,18250172
+2019-11-04,144.8300,145.0000,144.1600,144.5500,16911999
+2019-11-01,144.2600,144.4200,142.9700,143.7200,33128366
+2019-10-31,144.9000,144.9300,142.9900,143.3700,24605135
+2019-10-30,143.5200,145.0000,142.7900,144.6100,18496591
+2019-10-29,144.0800,144.5000,142.6500,142.8300,20589469
+2019-10-28,144.4000,145.6700,143.5100,144.1900,34912902
+2019-10-25,139.3400,141.1400,139.2000,140.7300,25959724
+2019-10-24,139.3900,140.4200,138.6700,139.9400,37278399
+2019-10-23,136.8800,137.4500,135.6100,137.2400,31380309
+2019-10-22,138.9700,140.0100,136.2600,136.3700,27935270
+2019-10-21,138.4500,138.5000,137.0100,138.4300,20078066
+2019-10-18,139.7600,140.0000,136.5600,137.4100,30650850
+2019-10-17,140.9500,141.4200,139.0200,139.6900,22102797
+2019-10-16,140.7900,140.9900,139.5300,140.4100,20841687
+2019-10-15,140.0600,141.7900,139.8100,141.5700,19917762
+2019-10-14,139.6900,140.2900,139.5200,139.5500,13591639
+2019-10-11,140.1200,141.0300,139.5000,139.6800,25551065
+2019-10-10,138.4900,139.6700,138.2500,139.1000,18396605
+2019-10-09,137.4600,138.7000,136.9700,138.2400,20178482
+2019-10-08,137.0800,137.7600,135.6200,135.6700,26783336
+2019-10-07,137.1400,138.1800,137.0200,137.1200,16601284
+2019-10-04,136.7500,138.2500,136.4200,138.1200,23839548
+2019-10-03,134.9500,136.7500,133.2200,136.2800,26379798
+2019-10-02,136.2500,136.3700,133.5800,134.6500,32001763
+2019-10-01,139.6600,140.2500,137.0000,137.0700,22581929
+2019-09-30,138.0500,139.2200,137.7800,139.0300,18430390
+2019-09-27,140.1500,140.3600,136.6500,137.7300,22498958
+2019-09-26,139.4400,140.1800,138.4400,139.5400,17813512
+2019-09-25,137.5000,139.9600,136.0300,139.3600,22544054
+2019-09-24,140.3600,140.6900,136.8800,137.3800,30016670
+2019-09-23,139.2300,139.6300,138.4400,139.1400,17408374
+2019-09-20,141.0100,141.6500,138.2500,139.4400,40040766
+2019-09-19,140.3000,142.3700,140.0700,141.0700,36095413
+2019-09-18,137.3600,138.6700,136.5300,138.5200,24473386
+2019-09-17,136.9600,137.5200,136.4300,137.3900,17976285
+2019-09-16,135.8300,136.7000,135.6600,136.3300,16731440
+2019-09-13,137.7800,138.0600,136.5700,137.3200,23363057
+2019-09-12,137.8500,138.4200,136.8700,137.5200,27009981
+2019-09-11,135.9100,136.2700,135.0900,136.1200,24726117
+2019-09-10,136.8000,136.8900,134.5100,136.0800,28903378
+2019-09-09,139.5900,139.7500,136.4600,137.5200,25773932
+2019-09-06,140.0300,140.1800,138.2000,139.1000,20824504
+2019-09-05,139.1100,140.3800,138.7600,140.0500,26119520
+2019-09-04,137.3000,137.6900,136.4800,137.6300,18015310
+2019-09-03,136.6100,137.2000,135.7000,136.0400,18880773
+2019-08-30,139.1500,139.1800,136.2700,137.8600,23946123
+2019-08-29,137.2500,138.4400,136.9100,138.1200,20179716
+2019-08-28,134.8800,135.7600,133.5500,135.5600,17343042
+2019-08-27,136.3900,136.7200,134.6600,135.7400,23115635
+2019-08-26,134.9900,135.5600,133.9000,135.4500,20325271
+2019-08-23,137.1900,138.3500,132.8000,133.3900,38515386
+2019-08-22,138.6600,139.2000,136.2900,137.7800,18709662
+2019-08-21,138.5500,139.4900,138.0000,138.7900,14982314
+2019-08-20,138.2100,138.7100,137.2400,137.2600,21188998
+2019-08-19,137.8500,138.5500,136.8900,138.4100,24370543
+2019-08-16,134.8800,136.4600,134.7200,136.1300,25026151
+2019-08-15,134.3900,134.5800,132.2500,133.6800,28125416
+2019-08-14,136.3600,136.9200,133.6700,133.9800,32527251
+2019-08-13,136.0500,138.8000,135.0000,138.6000,25496593
+2019-08-12,137.0700,137.8600,135.2400,135.7900,20484348
+2019-08-09,138.6100,139.3800,136.4600,137.7100,23466701
+2019-08-08,136.6000,138.9900,135.9300,138.8900,27496508
+2019-08-07,133.7900,135.6500,131.8300,135.2800,33414539
+2019-08-06,133.8000,135.6800,133.2100,134.6900,32696651
+2019-08-05,133.3000,133.9300,130.7800,132.2100,42749551
+2019-08-02,138.0900,138.3200,135.2600,136.9000,30791624
+2019-08-01,137.0000,140.9400,136.9300,138.0600,40557502
+2019-07-31,140.3300,140.4900,135.0800,136.2700,38598786
+2019-07-30,140.1400,141.2200,139.8000,140.3500,16846528
+2019-07-29,141.5000,141.5100,139.3700,141.0300,16605870
+2019-07-26,140.3700,141.6800,140.3000,141.3400,19037600
+2019-07-25,140.4300,140.6100,139.3215,140.1900,18356859
+2019-07-24,138.9000,140.7400,138.8500,140.7200,20738275
+2019-07-23,139.7600,139.9900,138.0300,139.2900,18034589
+2019-07-22,137.4100,139.1900,137.3300,138.4300,25080760
+2019-07-19,140.2200,140.6700,136.4500,136.6200,48992364
+2019-07-18,135.5500,136.6200,134.6700,136.4200,30808707
+2019-07-17,137.7000,137.9300,136.2200,136.2700,20210956
+2019-07-16,138.9600,139.0500,136.5200,137.0800,22726128
+2019-07-15,139.4400,139.5400,138.4600,138.9000,16651457
+2019-07-12,138.8500,139.1300,138.0100,138.9000,18936832
+2019-07-11,138.2000,139.2200,137.8700,138.4000,22327942
+2019-07-10,137.1300,138.5800,137.0200,137.8500,24204362
+2019-07-09,136.0000,136.9700,135.8000,136.4600,19953097
+2019-07-08,136.4000,137.1000,135.3700,136.9600,16779748
+2019-07-05,135.9400,137.3300,135.7200,137.0600,18141140
+2019-07-03,136.8000,137.7400,136.2900,137.4600,13629296
+2019-07-02,136.1200,136.5900,135.3400,136.5800,15237843
+2019-07-01,136.6300,136.7000,134.9700,135.6800,22654160
+2019-06-28,134.5700,134.6000,133.1600,133.9600,30042969
+2019-06-27,134.1400,134.7100,133.5100,134.1500,16557482
+2019-06-26,134.3500,135.7400,133.6000,133.9300,23657745
+2019-06-25,137.2500,137.5900,132.7300,133.4300,33327420
+2019-06-24,137.0000,138.4000,137.0000,137.7800,20628841
+2019-06-21,136.5800,137.7300,136.4600,136.9700,36727892
+2019-06-20,137.4500,137.6600,135.7200,136.9500,33042592
+2019-06-19,135.0000,135.9300,133.8100,135.6900,23744441
+2019-06-18,134.1900,135.2400,133.5700,135.1600,25934458
+2019-06-17,132.6300,133.7300,132.5300,132.8500,14517785
+2019-06-14,132.2600,133.7900,131.6400,132.4500,17821703
+2019-06-13,131.9800,133.0000,131.5600,132.3200,17200848
+2019-06-12,131.4000,131.9700,130.7100,131.4900,17092464
+2019-06-11,133.8800,134.2400,131.2800,132.1000,23913731
+2019-06-10,132.4000,134.0800,132.0000,132.6000,26477098
+2019-06-07,129.1900,132.2500,128.2600,131.4000,33885588
+2019-06-06,126.4400,127.9700,125.6000,127.8200,21458961
+2019-06-05,124.9500,125.8700,124.2100,125.8300,24926140
+2019-06-04,121.2800,123.2800,120.6500,123.1600,29382642
+2019-06-03,123.8500,124.3700,119.0100,119.8400,37983637
+2019-05-31,124.2300,124.6200,123.3200,123.6800,26646769
+2019-05-30,125.2600,125.7600,124.7800,125.7300,16829613
+2019-05-29,125.3800,125.3900,124.0400,124.9400,22763140
+2019-05-28,126.9800,128.0000,126.0500,126.1600,23128359
+2019-05-24,126.9100,127.4200,125.9700,126.2400,14123358
+2019-05-23,126.2000,126.2900,124.7400,126.1800,23603810
+2019-05-22,126.6200,128.2400,126.5200,127.6700,15396485
+2019-05-21,127.4300,127.5300,126.5800,126.9000,15293260
+2019-05-20,126.5200,127.5900,125.7600,126.2200,23706934
+2019-05-17,128.3100,130.4600,127.9200,128.0700,25770539
+2019-05-16,126.7500,129.3800,126.4600,128.9300,30112216
+2019-05-15,124.2600,126.7100,123.7000,126.0200,24722708
+2019-05-14,123.8700,125.8800,123.7000,124.7300,25266315
+2019-05-13,124.1100,125.5500,123.0400,123.3500,33944923
+2019-05-10,124.9100,127.9300,123.8200,127.1300,30915084
+2019-05-09,124.2900,125.7900,123.5700,125.5000,27235835
+2019-05-08,125.4400,126.3700,124.7500,125.5100,28418996
+2019-05-07,126.4600,127.1800,124.2200,125.5200,36017661
+2019-05-06,126.3900,128.5600,126.1100,128.1500,24239464
+2019-05-03,127.3600,129.4300,127.2500,128.9000,24911126
+2019-05-02,127.9800,128.0000,125.5200,126.2100,27350161
+2019-05-01,130.5300,130.6500,127.7000,127.8800,26821692
+2019-04-30,129.8100,130.7000,129.3900,130.6000,24166503
+2019-04-29,129.9000,130.1800,129.3500,129.7700,16324183
+2019-04-26,129.7000,130.5200,129.0200,129.8900,23654933
+2019-04-25,130.0600,131.3700,128.8300,129.1500,38033892
+2019-04-24,125.7900,125.8500,124.5200,125.0100,31256980
+2019-04-23,124.1000,125.5800,123.8300,125.4400,24025521
+2019-04-22,122.6200,124.0000,122.5700,123.7600,15648724
+2019-04-18,122.1900,123.5200,121.3000,123.3700,27990998
+2019-04-17,121.2400,121.8500,120.5400,121.7700,19300938
+2019-04-16,121.6400,121.6500,120.1000,120.7700,14071787
+2019-04-15,120.9400,121.5800,120.5700,121.0500,15792572
+2019-04-12,120.6400,120.9800,120.3700,120.9500,19745143
+2019-04-11,120.5400,120.8500,119.9200,120.3300,14209121
+2019-04-10,119.7600,120.3500,119.5400,120.1900,16477169
+2019-04-09,118.6300,119.5400,118.5800,119.2800,17611981
+2019-04-08,119.8100,120.0200,118.6400,119.9300,15116186
+2019-04-05,119.3900,120.2300,119.3700,119.8900,15826245
+2019-04-04,120.1000,120.2300,118.3800,119.3600,20112848
+2019-04-03,119.8600,120.4300,119.1500,119.9700,22860744
+2019-04-02,119.0600,119.4800,118.5200,119.1900,18142297
+2019-04-01,118.9500,119.1100,118.1000,119.0200,22789103
+2019-03-29,118.0700,118.3200,116.9600,117.9400,25399752
+2019-03-28,117.4400,117.5800,116.1300,116.9300,18334755
+2019-03-27,117.8800,118.2100,115.5200,116.7700,22733427
+2019-03-26,118.6200,118.7100,116.8500,117.9100,26097665
+2019-03-25,116.5600,118.0100,116.3200,117.6600,27067117
+2019-03-22,119.5000,119.5900,117.0400,117.0500,33624528
+2019-03-21,117.1400,120.8200,117.0900,120.2200,29854446
+2019-03-20,117.3900,118.7500,116.7100,117.5200,28113343
+2019-03-19,118.0900,118.4400,116.9900,117.6500,37588697
+2019-03-18,116.1700,117.6100,116.0500,117.5700,31207596
+2019-03-15,115.3400,117.2500,114.5900,115.9100,54630661
+2019-03-14,114.5400,115.2000,114.3300,114.5900,30763367
+2019-03-13,114.1300,115.0000,113.7800,114.5000,35513771
+2019-03-12,112.8200,113.9900,112.6500,113.6200,26132717
+2019-03-11,110.9900,112.9500,110.9800,112.8300,26491618
+2019-03-08,109.1600,110.7100,108.8000,110.5100,22818430
+2019-03-07,111.4000,111.5500,109.8700,110.3900,25338954
+2019-03-06,111.8700,112.6600,111.4300,111.7500,17686996
+2019-03-05,112.2500,112.3900,111.2300,111.7000,19538318
+2019-03-04,113.0200,113.2500,110.8000,112.2600,26608014
+2019-03-01,112.8900,113.0200,111.6700,112.5300,23501169
+2019-02-28,112.0400,112.8800,111.7300,112.0300,29083934
+2019-02-27,111.6900,112.3600,110.8800,112.1700,21487062
+2019-02-26,111.2600,113.2400,111.1700,112.3600,21536733
+2019-02-25,111.7600,112.1800,111.2600,111.5900,23750599
+2019-02-22,110.0500,111.2000,109.8200,110.9700,27763218
+2019-02-21,106.9000,109.4800,106.8700,109.4100,29063231
+2019-02-20,107.8600,107.9400,106.2900,107.1500,21607671
+2019-02-19,107.7900,108.6600,107.7800,108.1700,18038460
+2019-02-15,107.9100,108.3000,107.3600,108.2200,26606886
+2019-02-14,106.3100,107.2900,105.6600,106.9000,21784703
+2019-02-13,107.5000,107.7800,106.7100,106.8100,18394869
+2019-02-12,106.1400,107.1400,105.4800,106.8900,25056595
+2019-02-11,106.2000,106.5800,104.9700,105.2500,18914123
+2019-02-08,104.3900,105.7800,104.2600,105.6700,21461093
+2019-02-07,105.1900,105.5900,104.2900,105.2700,29760697
+2019-02-06,107.0000,107.0000,105.5300,106.0300,20609759
+2019-02-05,106.0600,107.2700,105.9600,107.2200,27325365
+2019-02-04,102.8700,105.8000,102.7700,105.7400,31315282
+2019-02-01,103.7800,104.1000,102.3500,102.7800,35535690
+2019-01-31,103.8000,105.2200,103.1800,104.4300,55636391
+2019-01-30,104.6200,106.3800,104.3300,106.3800,49471866
+2019-01-29,104.8800,104.9700,102.1700,102.9400,31490547
+2019-01-28,106.2600,106.4800,104.6600,105.0800,29476719
+2019-01-25,107.2400,107.8800,106.2000,107.1700,31218193
+2019-01-24,106.8600,107.0000,105.3400,106.2000,23164838
+2019-01-23,106.1200,107.0400,105.3400,106.7100,25874294
+2019-01-22,106.7500,107.1000,104.8600,105.6800,32371253
+2019-01-18,107.4600,107.9000,105.9100,107.7100,37427587
+2019-01-17,105.0000,106.6300,104.7600,106.1200,28393015
+2019-01-16,105.2600,106.2600,104.9600,105.3800,29853865
+2019-01-15,102.5100,105.0500,101.8800,105.0100,31587616
+2019-01-14,101.9000,102.8700,101.2600,102.0500,28437079
+2019-01-11,103.1900,103.4400,101.6400,102.8000,28314202
+2019-01-10,103.2200,103.7500,102.3800,103.6000,30067556
+2019-01-09,103.8600,104.8800,103.2400,104.2700,32280840
+2019-01-08,103.0400,103.9700,101.7100,102.8000,31514415
+2019-01-07,101.6400,103.2700,100.9800,102.0600,35656136
+2019-01-04,99.7200,102.5100,98.9300,101.9300,44060620
+2019-01-03,100.1000,100.1900,97.2000,97.4000,42578410
+2019-01-02,99.5500,101.7500,98.9400,101.1200,35329345
+2018-12-31,101.2900,102.4000,100.4400,101.5700,33173765
+2018-12-28,102.0900,102.4100,99.5200,100.3900,38169312
+2018-12-27,99.3000,101.1900,96.4000,101.1800,49498509
+2018-12-26,95.1400,100.6900,93.9600,100.5600,51634793
+2018-12-24,97.6800,97.9700,93.9800,94.1300,43935192
+2018-12-21,101.6300,103.0000,97.4600,98.2300,111242070
+2018-12-20,103.0500,104.3100,98.7800,101.5100,70334184
+2018-12-19,103.6500,106.8800,101.3500,103.6900,68198186
+2018-12-18,103.7500,104.5100,102.5200,103.9700,49319196
+2018-12-17,105.4100,105.8000,101.7100,102.8900,56957314
+2018-12-14,108.2500,109.2600,105.5000,106.0300,47043136
+2018-12-13,109.5800,110.8700,108.6300,109.4500,31333362
+2018-12-12,110.8900,111.2700,109.0400,109.0800,36183020
+2018-12-11,109.8000,110.9500,107.4400,108.5900,42381947
+2018-12-10,104.8000,107.9800,103.8900,107.5900,40801525
+2018-12-07,108.3800,109.4500,104.3000,104.8200,45044937
+2018-12-06,105.8200,109.2400,105.0000,109.1900,49107431
+2018-12-04,111.9400,112.6400,108.2100,108.5200,45196984
+2018-12-03,113.0000,113.4200,110.7300,112.0900,34732772
+2018-11-30,110.7000,110.9700,109.3600,110.8900,33665624
+2018-11-29,110.3300,111.1200,109.0300,110.1900,28123195
+2018-11-28,107.8900,111.3300,107.8600,111.1200,46788461
+2018-11-27,106.2700,107.3300,105.3600,107.1400,29124486
+2018-11-26,104.7900,106.6300,104.5800,106.4700,32336165
+2018-11-23,102.1700,103.8099,102.0000,103.0700,13823099
+2018-11-21,103.6000,104.4300,102.2400,103.1100,28130621
+2018-11-20,101.8000,102.9700,99.3500,101.7100,64052457
+2018-11-19,108.2700,108.5600,103.5500,104.6200,44773899
+2018-11-16,107.0800,108.8800,106.8000,108.2900,33502121
+2018-11-15,104.9900,107.8000,103.9100,107.2800,38505165
+2018-11-14,108.1000,108.2600,104.4700,104.9700,39495141
+2018-11-13,107.5500,108.7400,106.6400,106.9400,35374583
+2018-11-12,109.4200,109.9600,106.1000,106.8700,33621807
+2018-11-09,110.8500,111.4500,108.7600,109.5700,32039223
+2018-11-08,111.8000,112.2100,110.9100,111.7500,25644105
+2018-11-07,109.4400,112.2400,109.4000,111.9600,37901704
+2018-11-06,107.3800,108.8400,106.2800,107.7200,24340248
+2018-11-05,106.3700,107.7400,105.9000,107.5100,27922144
+2018-11-02,106.4800,107.3200,104.9800,106.1600,37680194
+2018-11-01,107.0500,107.3200,105.5300,105.9200,33384201
+2018-10-31,105.4400,108.1400,105.3900,106.8100,51062383
+2018-10-30,103.6600,104.3800,100.1100,103.7300,65350878
+2018-10-29,108.1100,108.7000,101.6300,103.8500,55162001
+2018-10-26,105.6900,108.7500,104.7600,106.9600,55523104
+2018-10-25,106.5500,109.2700,106.1500,108.3000,61646819
+2018-10-24,108.4100,108.4900,101.5900,102.3200,63897759
+2018-10-23,107.7700,108.9700,105.1100,108.1000,43770429
+2018-10-22,109.3200,110.5400,108.2400,109.6300,26545607
+2018-10-19,108.9300,110.8600,108.2100,108.6600,32785475
+2018-10-18,110.1000,110.5300,107.8300,108.5000,32506192
+2018-10-17,111.6800,111.8100,109.5500,110.7100,26548243
+2018-10-16,109.5400,111.4100,108.9500,111.0000,31610164
+2018-10-15,108.9100,109.4800,106.9500,107.6000,32068103
+2018-10-12,109.0100,111.2400,107.1200,109.5700,47742109
+2018-10-11,105.3500,108.9300,104.2000,105.9100,63904282
+2018-10-10,111.2400,111.5000,105.7900,106.1600,61376300
+2018-10-09,111.1400,113.0800,110.8000,112.2600,26198594
+2018-10-08,111.6600,112.0300,109.3400,110.8500,29640588
+2018-10-05,112.6300,113.1700,110.6400,112.1300,29068859
+2018-10-04,114.6100,114.7600,111.6300,112.7900,34821717
+2018-10-03,115.4200,116.1800,114.9300,115.1700,16648018
+2018-10-02,115.3000,115.8400,114.4400,115.1500,20787239
+2018-10-01,114.7500,115.6800,114.7300,115.6100,18883079
+2018-09-28,114.1900,114.5700,113.6800,114.3700,21647811
+2018-09-27,114.7800,114.9100,114.2000,114.4100,19091299
+2018-09-26,114.4700,115.0600,113.7400,113.9800,19352025
+2018-09-25,114.8000,115.1000,113.7500,114.4500,22668014
+2018-09-24,113.0300,114.9000,112.2200,114.6700,27334460
+2018-09-21,114.0000,115.2900,113.5100,114.2600,71229698
+2018-09-20,112.2800,113.8000,111.9300,113.5700,23714512
+2018-09-19,113.0500,113.3200,111.0400,111.7000,21728429
+2018-09-18,112.1900,113.7000,111.7200,113.2100,22170934
+2018-09-17,113.6900,113.7000,111.8600,112.1400,20736516
+2018-09-14,113.3600,113.7300,112.4400,113.3700,19122349
+2018-09-13,112.1200,113.7300,112.1200,112.9100,26055620
+2018-09-12,111.4300,111.8500,110.5100,111.7100,18891064
+2018-09-11,108.9000,111.5900,108.8900,111.2400,24301774
+2018-09-10,108.8400,109.6400,108.3600,109.3800,20727906
+2018-09-07,108.2300,108.7200,107.2300,108.2100,22498646
+2018-09-06,108.2500,108.9900,107.5100,108.7400,23477624
+2018-09-05,111.0100,111.4200,108.1000,108.4900,32872352
+2018-09-04,110.8500,111.9600,110.2200,111.7100,22634641
+2018-08-31,111.6900,112.7800,111.5200,112.3300,23222713
+2018-08-30,111.6700,112.6100,111.4400,111.9500,22798702
+2018-08-29,110.4500,112.0300,110.2700,112.0200,20818044
+2018-08-28,109.9400,110.5000,109.7900,110.2600,19151528
+2018-08-27,109.2700,109.6400,108.5100,109.6000,19662331
+2018-08-24,107.6700,108.5600,107.5600,108.4000,17234020
+2018-08-23,107.1500,108.1800,106.8700,107.5600,18167723
+2018-08-22,105.8500,107.3400,105.7800,107.0600,18000639
+2018-08-21,106.9200,107.3500,105.8500,105.9800,22881861
+2018-08-20,107.5100,107.9000,106.4800,106.8700,17914201
+2018-08-17,107.3600,107.9000,106.6900,107.5800,18061512
+2018-08-16,108.3000,108.8600,107.3000,107.6400,21384289
+2018-08-15,108.4900,108.9900,106.8200,107.6600,29982806
+2018-08-14,108.5600,109.7500,108.0400,109.5600,16788314
+2018-08-13,109.2400,109.5800,108.1000,108.2100,18474884
+2018-08-10,109.4200,109.6900,108.3800,109.0000,18183724
+2018-08-09,109.7100,110.1600,109.6000,109.6700,13677211
+2018-08-08,109.3300,109.7500,108.7600,109.4900,15487502
+2018-08-07,108.5600,109.1000,108.1700,108.8800,16080214
+2018-08-06,108.1200,108.4200,107.5600,108.1300,20265947
+2018-08-03,107.8000,108.0500,106.8200,108.0400,18659599
+2018-08-02,105.4000,108.0900,104.8400,107.5700,26104258
+2018-08-01,106.0300,106.4500,105.4200,106.2800,23628699
+2018-07-31,106.4900,106.7200,105.3800,106.0800,27655152
+2018-07-30,107.1900,107.5300,104.7600,105.3700,34668327
+2018-07-27,110.1800,110.1800,106.1400,107.6800,37005292
+2018-07-26,110.7400,111.0000,109.5000,109.6200,31372110
+2018-07-25,107.9600,111.1500,107.6000,110.8300,30798058
+2018-07-24,108.5700,108.8200,107.2600,107.6600,26316619
+2018-07-23,106.3000,108.1400,106.1300,107.9700,29706955
+2018-07-20,108.0800,108.2000,106.0800,106.2700,56038827
+2018-07-19,104.9300,105.3100,103.8900,104.4000,40171646
+2018-07-18,105.9400,106.0500,104.7200,105.1200,29493927
+2018-07-17,104.6100,106.5000,104.3200,105.9500,25901726
+2018-07-16,105.4000,105.8200,104.5200,104.9100,21786912
+2018-07-13,104.3700,105.6000,104.0900,105.4300,24653500
+2018-07-12,102.7700,104.4100,102.7300,104.1900,24335929
+2018-07-11,101.1500,102.3400,101.1000,101.9800,19644648
+2018-07-10,102.0000,102.5100,101.8600,102.1200,19293140
+2018-07-09,101.6500,102.2500,101.2500,101.8500,18211980
+2018-07-06,99.8900,101.4300,99.6700,101.1600,19234627
+2018-07-05,99.5000,99.9200,99.0300,99.7600,18977402
+2018-07-03,100.4800,100.6300,98.9400,99.0500,14670275
+2018-07-02,98.1000,100.0600,98.0000,100.0100,19564521
+2018-06-29,98.9300,99.9100,98.3300,98.6100,28053214
+2018-06-28,97.3800,99.1100,97.2600,98.6300,26650671
+2018-06-27,99.5800,100.0200,97.4000,97.5400,31298386
+2018-06-26,98.8200,100.0800,98.7500,99.0800,26897244
+2018-06-25,100.0000,100.1100,97.3000,98.3900,35433333
+2018-06-22,100.4100,100.7700,99.6300,100.4100,38923105
+2018-06-21,102.0800,102.4600,100.8800,101.1400,23198188
+2018-06-20,101.3700,102.5200,101.1200,101.8700,26180792
+2018-06-19,99.6500,101.0000,99.5000,100.8600,28653087
+2018-06-18,100.0100,101.1100,99.4200,100.8600,23586037
+2018-06-15,101.5100,101.5300,100.0700,100.1300,65738585
+2018-06-14,101.6500,102.0300,101.0000,101.4200,25691811
+2018-06-13,101.7200,102.0100,100.5600,100.8500,29492875
+2018-06-12,101.1000,101.4500,100.7500,101.3100,18325228
+2018-06-11,101.0100,101.5900,100.6700,101.0500,23490894
+2018-06-08,101.0900,101.9500,100.5400,101.6300,22165128
+2018-06-07,102.6500,102.6900,100.3800,100.8800,28232197
+2018-06-06,102.4800,102.6000,101.9000,102.4900,21122917
+2018-06-05,102.0000,102.3300,101.5300,102.1900,23514402
+2018-06-04,101.2600,101.8600,100.8500,101.6700,27281623
+2018-06-01,99.2800,100.8600,99.1700,100.7900,28655624
+2018-05-31,99.2900,99.9900,98.6100,98.8400,34140891
+2018-05-30,98.3100,99.2500,97.9100,98.9500,22158528
+2018-05-29,97.8400,98.8800,97.2300,98.0100,28670981
+2018-05-25,98.3000,98.9800,97.8600,98.3600,18363918
+2018-05-24,98.7300,98.9400,96.8100,98.3100,26649287
+2018-05-23,96.7100,98.7300,96.3200,98.6600,21251222
+2018-05-22,97.6800,98.1700,97.2000,97.5000,15441189
+2018-05-21,97.0000,98.0100,96.8000,97.6000,19422467
+2018-05-18,96.0100,96.9300,96.0100,96.3600,17865840
+2018-05-17,96.7600,97.5400,95.8300,96.1800,17246716
+2018-05-16,97.3600,97.4000,96.6200,97.1500,17384742
+2018-05-15,97.2400,97.8500,96.3400,97.3200,24594010
+2018-05-14,97.9200,98.6900,97.3100,98.0300,19454124
+2018-05-11,97.8000,97.8700,97.0400,97.7000,16778316
+2018-05-10,97.4600,97.9500,97.0500,97.9100,22388119
+2018-05-09,96.0100,96.9700,95.0500,96.9400,27327410
+2018-05-08,95.8500,96.1600,95.0600,95.8100,23484589
+2018-05-07,95.1700,96.7100,95.1000,96.2200,24242019
+2018-05-04,93.3200,95.3700,92.9200,95.1600,22531325
+2018-05-03,92.9600,94.9300,92.4500,94.0700,31142497
+2018-05-02,94.9900,95.1700,93.1900,93.5100,27471002
+2018-05-01,93.2100,95.2900,92.7900,95.0000,31408927
+2018-04-30,96.3300,96.4000,93.1500,93.5200,41523605
+2018-04-27,97.6000,97.9000,93.9100,95.8200,48272780
+2018-04-26,93.5500,95.1500,93.1000,94.2600,42529043
+2018-04-25,93.3000,93.3000,90.2800,92.3100,33729257
+2018-04-24,96.2400,96.4700,92.4100,93.1200,34524799
+2018-04-23,95.7400,96.2900,94.6300,95.3500,22331829
+2018-04-20,95.9100,96.1100,94.0500,95.0000,31154377
+2018-04-19,96.4400,97.0700,95.3400,96.1100,23552541
+2018-04-18,96.2200,96.7200,95.5200,96.4400,21043287
+2018-04-17,95.0000,96.5400,94.8800,96.0700,26771000
+2018-04-16,94.0700,94.6600,93.4200,94.1700,20288083
+2018-04-13,94.0500,94.1800,92.4400,93.0800,23346063
+2018-04-12,92.4300,94.1600,92.4300,93.5800,26758879
+2018-04-11,92.0100,93.2900,91.4800,91.8600,24872110
+2018-04-10,92.3900,93.2800,91.6400,92.8800,26939883
+2018-04-09,91.0400,93.1700,90.6200,90.7700,31533943
+2018-04-06,91.4900,92.4600,89.4800,90.2300,38026000
+2018-04-05,92.4400,93.0700,91.4000,92.3800,29771881
+2018-04-04,87.8500,92.7600,87.7300,92.3300,35559956
+2018-04-03,89.5800,90.0500,87.8900,89.7100,37213837
+2018-04-02,90.4700,90.8800,87.5100,88.5200,48515417
+2018-03-29,90.1800,92.2900,88.4000,91.2700,45867548
+2018-03-28,89.8200,91.2300,88.8700,89.3900,52501146
+2018-03-27,94.9400,95.1400,88.5100,89.4700,53704562
+2018-03-26,90.6100,94.0000,90.4000,93.7800,55031149
+2018-03-23,89.5000,90.4600,87.0800,87.1800,42159397
+2018-03-22,91.2700,91.7500,89.6600,89.7900,37578166
+2018-03-21,92.9300,94.0500,92.2100,92.4800,23753263
+2018-03-20,93.0500,93.7700,93.0000,93.1300,21787780
+2018-03-19,93.7400,93.9000,92.1100,92.8900,31752589
+2018-03-16,94.6800,95.3800,93.9200,94.6000,47329521
+2018-03-15,93.5300,94.5800,92.8300,94.1800,26279014
+2018-03-14,95.1200,95.4100,93.5000,93.8500,31576898
+2018-03-13,97.0000,97.2400,93.9700,94.4100,34445391
+2018-03-12,96.5000,97.2100,96.0400,96.7700,25333720
+2018-03-09,95.2900,96.5400,95.0000,96.5400,36145524
+2018-03-08,94.2700,95.1000,93.7700,94.4300,24861307
+2018-03-07,93.1600,93.9400,92.4300,93.8600,26716127
+2018-03-06,94.3400,94.4900,92.9400,93.3200,22175776
+2018-03-05,92.3400,94.2700,92.2600,93.6400,23901578
+2018-03-02,91.5800,93.1500,90.8600,93.0500,32830389
+2018-03-01,93.9900,94.5700,91.8400,92.8500,37135561
+2018-02-28,94.8400,95.7100,93.6300,93.7700,29314525
+2018-02-27,95.7400,95.8400,94.2000,94.2000,25540755
+2018-02-26,94.4000,95.4500,94.2500,95.4200,29760276
+2018-02-23,93.6000,94.0700,92.3600,94.0600,25779955
+2018-02-22,92.0500,92.7300,91.3600,91.7300,22723756
+2018-02-21,92.9800,93.3600,91.4900,91.4900,26081953
+2018-02-20,91.4800,93.0600,91.0100,92.7200,30107057
+2018-02-16,92.4500,93.5000,91.8000,92.0000,30188535
+2018-02-15,91.2100,92.7200,90.6200,92.6600,27407914
+2018-02-14,88.5100,90.9900,88.4100,90.8100,34314101
+2018-02-13,88.9300,90.0000,87.8000,89.8300,26200053
+2018-02-12,88.7400,89.7800,87.9300,89.1300,35501368
+2018-02-09,86.3000,88.9300,83.8300,88.1800,57408480
+2018-02-08,89.7100,89.8800,84.7600,85.0100,47485202
+2018-02-07,90.4900,91.7700,89.2000,89.6100,40340551
+2018-02-06,86.8900,91.4800,85.2500,91.3300,66157030
+2018-02-05,90.5600,93.2400,88.0000,88.0000,42253469
+2018-02-02,93.6400,93.9700,91.5000,91.7800,47076959
+2018-02-01,94.7900,96.0700,93.5800,94.2600,46645657
+2018-01-31,93.7500,95.4000,93.5100,95.0100,44284284
+2018-01-30,93.3000,93.6600,92.1000,92.7400,34153798
+2018-01-29,95.1400,95.4500,93.7200,93.9200,30409620
+2018-01-26,93.1200,94.0600,92.5800,94.0600,26348999
+2018-01-25,92.4700,93.2400,91.9300,92.3300,23983094
+2018-01-24,92.5500,93.4300,91.5800,91.8200,32107765
+2018-01-23,91.9000,92.3000,91.5400,91.9000,22283365
+2018-01-22,90.0000,91.6200,89.7400,91.6100,23190700
+2018-01-19,90.1400,90.6100,89.6600,90.0000,34896964
+2018-01-18,89.8000,90.6700,89.6600,90.1000,22931303
+2018-01-17,89.0800,90.2800,88.7500,90.1400,24659472
+2018-01-16,90.1000,90.7900,88.0100,88.3500,35945428
+2018-01-12,88.6700,89.7800,88.4500,89.6000,24000439
+2018-01-11,88.1300,88.1300,87.2400,88.0800,16529868
+2018-01-10,87.8600,88.1900,87.4100,87.8200,18129153
+2018-01-09,88.6500,88.7300,87.8600,88.2200,19390427
+2018-01-08,88.2000,88.5800,87.6000,88.2800,20293930
+2018-01-05,87.6600,88.4100,87.4300,88.1900,22526563
+2018-01-04,86.5900,87.6600,86.5700,87.1100,21145985
+2018-01-03,86.0600,86.5100,85.9700,86.3500,24173064
+2018-01-02,86.1300,86.3100,85.5000,85.9500,21993101
+2017-12-29,85.6300,86.0500,85.5000,85.5400,18162779
+2017-12-28,85.9000,85.9300,85.5500,85.7200,9872795
+2017-12-27,85.6500,85.9800,85.2200,85.7100,13000828
+2017-12-26,85.3100,85.5300,85.0300,85.4000,9737412
+2017-12-22,85.4000,85.6300,84.9200,85.5100,14033977
+2017-12-21,86.0500,86.1000,85.4000,85.5000,16638402
+2017-12-20,86.2000,86.3000,84.7100,85.5200,23425009
+2017-12-19,86.3500,86.3500,85.2700,85.8300,23241979
+2017-12-18,87.1200,87.4999,86.2300,86.3800,21551076
+2017-12-15,85.2600,87.0900,84.8800,86.8500,52430167
+2017-12-14,85.4300,85.8739,84.5300,84.6900,19080106
+2017-12-13,85.7400,86.0000,85.1700,85.3500,21307911
+2017-12-12,85.3100,86.0500,85.0800,85.5800,23534946
+2017-12-11,84.2900,85.3700,84.1200,85.2300,19909119
+2017-12-08,83.6300,84.5800,83.3300,84.1600,23825056
+2017-12-07,82.5400,82.8000,82.0000,82.4900,20378114
+2017-12-06,81.5500,83.1400,81.4300,82.7800,24821403
+2017-12-05,81.3400,82.6800,80.9801,81.5900,25512120
+2017-12-04,84.4200,84.4299,80.7000,81.0800,37977732
+2017-12-01,83.6000,84.8100,83.2200,84.2600,29387325
+2017-11-30,83.5100,84.5200,83.3400,84.1700,32998408
+2017-11-29,84.7100,84.9200,83.1800,83.3400,27358477
+2017-11-28,84.0700,85.0600,84.0200,84.8800,21162639
+2017-11-27,83.3100,83.9800,83.3000,83.8700,17603760
+2017-11-24,83.0100,83.4300,82.7800,83.2600,7425503
+2017-11-22,83.8300,83.9000,83.0400,83.1100,20213704
+2017-11-21,82.7400,83.8400,82.7400,83.7200,21237454
+2017-11-20,82.4000,82.5900,82.2500,82.5300,16072495
+2017-11-17,83.1200,83.1200,82.2400,82.4000,21715498
+2017-11-16,83.1000,83.4200,82.9400,83.2000,20659209
+2017-11-15,83.4700,83.6900,82.6900,82.9800,19097333
+2017-11-14,83.5000,84.1000,82.9800,84.0500,18604034
+2017-11-13,83.6600,83.9400,83.4600,83.9300,14080820
+2017-11-10,83.7900,84.0950,83.2300,83.8700,19340435
+2017-11-09,84.1100,84.2700,82.9000,84.0900,20924172
+2017-11-08,84.1400,84.6100,83.8300,84.5600,17593880
+2017-11-07,84.7700,84.9000,83.9300,84.2700,17152583
+2017-11-06,84.2000,84.7000,84.0825,84.4700,19039847
+2017-11-03,84.0800,84.5400,83.4000,84.1400,17569120
+2017-11-02,83.3500,84.4600,83.1200,84.0500,23822964
+2017-11-01,83.6800,83.7600,82.8800,83.1800,22039635
+2017-10-31,84.3600,84.3600,83.1100,83.1800,26728947
+2017-10-30,83.7000,84.3250,83.1050,83.8900,31291801
+2017-10-27,84.3700,86.2000,83.6100,83.8100,70877350
+2017-10-26,79.2000,79.4200,78.7500,78.7600,29181652
+2017-10-25,78.5800,79.1000,78.0100,78.6300,19714512
+2017-10-24,78.9000,79.2000,78.4600,78.8600,16613928
+2017-10-23,78.9900,79.3400,78.7600,78.8300,20479731
+2017-10-20,78.3200,78.9700,78.2200,78.8100,22517092
+2017-10-19,77.5700,77.9300,77.3500,77.9100,14982129
+2017-10-18,77.6700,77.8500,77.3700,77.6100,13147124
+2017-10-17,77.4700,77.6200,77.2500,77.5900,15953665
+2017-10-16,77.4200,77.8100,77.3500,77.6500,12331147
+2017-10-13,77.5900,77.8700,77.2900,77.4900,15250772
+2017-10-12,76.4900,77.2900,76.3700,77.1200,16778148
+2017-10-11,76.3600,76.4600,75.9500,76.4200,14780652
+2017-10-10,76.3300,76.6300,76.1400,76.2900,13734627
+2017-10-09,75.9700,76.5500,75.8600,76.2900,11364275
+2017-10-06,75.6700,76.0300,75.5400,76.0000,13692791
+2017-10-05,75.2200,76.1200,74.9600,75.9700,20656238
+2017-10-04,74.0000,74.7200,73.7100,74.6900,13287346
+2017-10-03,74.6700,74.8800,74.1950,74.2600,11935853
+2017-10-02,74.7100,75.0100,74.2950,74.6100,15210338
+2017-09-29,73.9400,74.5350,73.8800,74.4900,16700435
+2017-09-28,73.5400,73.9700,73.3100,73.8700,10814063
+2017-09-27,73.5500,74.1700,73.1700,73.8500,18934048
+2017-09-26,73.6700,73.8100,72.9900,73.2600,17105469
+2017-09-25,74.0900,74.2500,72.9200,73.2600,23502422
+2017-09-22,73.9900,74.5100,73.8500,74.4100,13969937
+2017-09-21,75.1100,75.2400,74.1100,74.2100,19038998
+2017-09-20,75.3500,75.5500,74.3100,74.9400,20415084
+2017-09-19,75.2100,75.7100,75.0100,75.4400,15606870
+2017-09-18,75.2300,75.9700,75.0400,75.1600,22730355
+2017-09-15,74.8300,75.3900,74.0700,75.3100,37901927
+2017-09-14,75.0000,75.4900,74.5200,74.7700,15373384
+2017-09-13,74.9300,75.2300,74.5500,75.2100,12998629
+2017-09-12,74.7600,75.2400,74.3700,74.6800,14003880
+2017-09-11,74.3100,74.9450,74.3100,74.7600,17428067
+2017-09-08,74.3300,74.4400,73.8400,73.9800,14474383
+2017-09-07,73.6800,74.6000,73.6000,74.3400,17165518
+2017-09-06,73.7400,74.0400,73.3500,73.4000,15945136
+2017-09-05,73.3400,73.8900,72.9800,73.6100,21432599
+2017-09-01,74.7100,74.7400,73.6400,73.9400,21593192
+2017-08-31,74.0300,74.9600,73.8000,74.7700,26688077
+2017-08-30,73.0100,74.2099,72.8293,74.0100,16826094
+2017-08-29,72.2500,73.1600,72.0500,73.0500,11325418
+2017-08-28,73.0600,73.0900,72.5500,72.8300,14112777
+2017-08-25,72.8600,73.3500,72.4800,72.8200,12574503
+2017-08-24,72.7400,72.8600,72.0700,72.6900,15980144
+2017-08-23,72.9600,73.1500,72.5300,72.7200,13586784
+2017-08-22,72.3500,73.2400,72.3500,73.1600,14183146
+2017-08-21,72.4700,72.4800,71.7000,72.1500,17656716
+2017-08-18,72.2700,72.8400,71.9300,72.4900,18215276
+2017-08-17,73.5800,73.8700,72.4000,72.4000,21834250
+2017-08-16,73.3400,74.1000,73.1700,73.6500,17814317
+2017-08-15,73.5900,73.5900,73.0400,73.2200,17791179
+2017-08-14,73.0600,73.7200,72.9500,73.5900,19756773
+2017-08-11,71.6100,72.7000,71.2800,72.5000,21121250
+2017-08-10,71.9000,72.1900,71.3500,71.4100,23153711
+2017-08-09,72.2500,72.5100,72.0500,72.4700,20401071
+2017-08-08,72.0900,73.1300,71.7500,72.7900,21446993
+2017-08-07,72.8000,72.9000,72.2600,72.4000,18705700
+2017-08-04,72.4000,73.0400,72.2400,72.6800,22579000
+2017-08-03,72.1900,72.4400,71.8450,72.1500,17937522
+2017-08-02,72.5500,72.5600,71.4450,72.2600,26405096
+2017-08-01,73.1000,73.4200,72.4900,72.5800,19060885
+2017-07-31,73.3000,73.4400,72.4100,72.7000,23151962
+2017-07-28,72.6700,73.3100,72.5400,73.0400,17472880
+2017-07-27,73.7600,74.4200,72.3200,73.1600,35518251
+2017-07-26,74.3400,74.3800,73.8100,74.0500,15850344
+2017-07-25,73.8000,74.3100,73.5000,74.1900,21522189
+2017-07-24,73.5300,73.7500,73.1300,73.6000,20836422
+2017-07-21,73.4500,74.2900,73.1700,73.7900,45302930
+2017-07-20,74.1800,74.3000,73.2800,74.2200,34174677
+2017-07-19,73.5000,74.0400,73.4500,73.8600,21769229
+2017-07-18,73.0900,73.3900,72.6600,73.3000,26150272
+2017-07-17,72.8000,73.4500,72.7200,73.3500,21481069
+2017-07-14,72.2400,73.2700,71.9600,72.7800,25689303
+2017-07-13,71.5000,72.0399,71.3100,71.7700,20149208
+2017-07-12,70.6900,71.2800,70.5500,71.1500,17382861
+2017-07-11,70.0000,70.6800,69.7500,69.9900,16880205
+2017-07-10,69.4600,70.2500,69.2000,69.9800,14903400
+2017-07-07,68.7000,69.8400,68.7000,69.4600,15897154
+2017-07-06,68.2700,68.7800,68.1200,68.5700,20776555
+2017-07-05,68.2550,69.4400,68.2200,69.0800,20174523
+2017-07-03,69.3300,69.6000,68.0200,68.1700,16165500
+2017-06-30,68.7800,69.3800,68.7400,68.9300,23039328
+2017-06-29,69.3800,69.4900,68.0900,68.4900,28231562
+2017-06-28,69.2100,69.8410,68.7900,69.8000,25226070
+2017-06-27,70.1100,70.1800,69.1800,69.2100,24862560
+2017-06-26,71.4000,71.7100,70.4450,70.5300,19308122
+2017-06-23,70.0900,71.2500,69.9200,71.2100,23176418
+2017-06-22,70.5400,70.5900,69.7100,70.2600,22222851
+2017-06-21,70.2100,70.6200,69.9400,70.2700,19190623
+2017-06-20,70.8200,70.8700,69.8700,69.9100,20775590
+2017-06-19,70.5000,70.9450,70.3500,70.8700,23146852
+2017-06-16,69.7300,70.0252,69.2200,70.0000,46911637
+2017-06-15,69.2700,70.2100,68.8000,69.9000,25701569
+2017-06-14,70.9100,71.1000,69.4300,70.2700,25271276
+2017-06-13,70.0200,70.8200,69.9600,70.6500,24815455
+2017-06-12,69.2500,69.9400,68.1300,69.7800,47363986
+2017-06-09,72.0350,72.0800,68.5900,70.3200,48619420
+2017-06-08,72.5100,72.5200,71.5000,71.9500,23982410
+2017-06-07,72.6350,72.7700,71.9500,72.3900,21895156
+2017-06-06,72.3000,72.6200,72.2700,72.5200,31220057
+2017-06-05,71.9700,72.8900,71.8100,72.2800,29507429
+2017-06-02,70.4400,71.8600,70.2400,71.7600,34586054
+2017-06-01,70.2400,70.6100,69.4510,70.1000,21066468
+2017-05-31,70.5300,70.7400,69.8100,69.8400,29538356
+2017-05-30,69.7900,70.4100,69.7700,70.4100,16901792
+2017-05-26,69.8000,70.2200,69.5200,69.9600,19644260
+2017-05-25,68.9700,69.8800,68.9100,69.6200,21702912
+2017-05-24,68.8700,68.8800,68.4500,68.7700,14422965
+2017-05-23,68.7200,68.7500,68.3800,68.6800,15347877
+2017-05-22,67.8900,68.5000,67.5000,68.4500,15484530
+2017-05-19,67.5000,68.0950,67.4300,67.6900,26496478
+2017-05-18,67.4000,68.1300,67.1400,67.7100,24789790
+2017-05-17,68.8900,69.1000,67.4300,67.4800,29964198
+2017-05-16,68.2300,69.4400,68.1600,69.4100,33250702
+2017-05-15,68.1400,68.4800,67.5700,68.4300,30705323
+2017-05-12,68.6100,68.6100,68.0400,68.3800,17073013
+2017-05-11,68.3600,68.7300,68.1200,68.4600,27985424
+2017-05-10,68.9900,69.5600,68.9200,69.3100,17842038
+2017-05-09,68.8600,69.2800,68.6800,69.0400,22318181
+2017-05-08,68.9700,69.0500,68.4200,68.9400,18446053
+2017-05-05,68.9000,69.0300,68.4850,69.0000,18882845
+2017-05-04,69.0300,69.0800,68.6400,68.8100,21421413
+2017-05-03,69.3800,69.3800,68.7100,69.0800,28725646
+2017-05-02,69.7100,69.7100,69.1300,69.3000,23000828
+2017-05-01,68.6800,69.5500,68.5000,69.4100,31304672
+2017-04-28,68.9100,69.1400,67.6900,68.4600,38940853
+2017-04-27,68.1500,68.3800,67.5800,68.2700,32219234
+2017-04-26,68.0800,68.3100,67.6200,67.8300,25544417
+2017-04-25,67.9000,68.0400,67.6000,67.9200,29983174
+2017-04-24,67.4800,67.6600,67.1000,67.5300,29721254
+2017-04-21,65.6700,66.7000,65.4500,66.4000,32522645
+2017-04-20,65.4600,65.7500,65.1400,65.5000,22299477
+2017-04-19,65.6500,65.7500,64.8900,65.0400,26992771
+2017-04-18,65.3300,65.7100,65.1600,65.3900,15155611
+2017-04-17,65.0400,65.4900,65.0100,65.4800,16689265
+2017-04-13,65.2900,65.8600,64.9500,64.9500,17896483
+2017-04-12,65.4200,65.5100,65.1100,65.2300,17108513
+2017-04-11,65.6000,65.6100,64.8500,65.4800,18791533
+2017-04-10,65.6100,65.8200,65.3600,65.5300,17952742
+2017-04-07,65.8500,65.9600,65.4400,65.6800,14089274
+2017-04-06,65.6000,66.0550,65.4800,65.7300,18103453
+2017-04-05,66.3000,66.3500,65.4443,65.5600,21448594
+2017-04-04,65.3900,65.8100,65.2800,65.7300,12997449
+2017-04-03,65.8100,65.9400,65.1900,65.5500,20400871
+2017-03-31,65.6500,66.1900,65.4500,65.8600,21040331
+2017-03-30,65.4200,65.9800,65.3600,65.7100,15122823
+2017-03-29,65.1200,65.5000,64.9475,65.4700,13618424
+2017-03-28,64.9600,65.4700,64.6500,65.2900,20080358
+2017-03-27,64.6300,65.2200,64.3500,65.1000,18614662
+2017-03-24,65.3600,65.4500,64.7600,64.9800,22617105
+2017-03-23,64.9400,65.2350,64.7650,64.8700,19269203
+2017-03-22,64.1200,65.1400,64.1200,65.0300,20680015
+2017-03-21,65.1900,65.5000,64.1300,64.2100,26640480
+2017-03-20,64.9100,65.1750,64.7200,64.9300,14598083
+2017-03-17,64.9100,65.2400,64.6800,64.8700,49219686
+2017-03-16,64.7500,64.7600,64.3000,64.6400,20674296
+2017-03-15,64.5500,64.9200,64.2500,64.7500,24833810
+2017-03-14,64.5300,64.5500,64.1500,64.4100,14280202
+2017-03-13,65.0100,65.1950,64.5700,64.7100,20100035
+2017-03-10,65.1100,65.2600,64.7500,64.9300,19538245
+2017-03-09,65.1900,65.2000,64.4800,64.7300,19846832
+2017-03-08,64.2600,65.0850,64.2500,64.9900,21510907
+2017-03-07,64.1900,64.7750,64.1900,64.4000,18520987
+2017-03-06,63.9700,64.5600,63.8100,64.2700,18750255
+2017-03-03,63.9900,64.2800,63.6200,64.2500,18139405
+2017-03-02,64.6900,64.7500,63.8800,64.0100,24539597
+2017-03-01,64.1300,64.9900,64.0218,64.9400,26937459
+2017-02-28,64.0800,64.2000,63.7600,63.9800,23239825
+2017-02-27,64.5400,64.5400,64.0450,64.2300,15871507
+2017-02-24,64.5300,64.8000,64.1350,64.6200,21796800
+2017-02-23,64.4200,64.7285,64.1950,64.6200,20273128
+2017-02-22,64.3300,64.3900,64.0500,64.3600,19292651
+2017-02-21,64.6100,64.9500,64.4500,64.4900,20655869
+2017-02-17,64.4700,64.6900,64.3000,64.6200,21248818
+2017-02-16,64.7400,65.2400,64.4400,64.5200,20546345
+2017-02-15,64.5000,64.5700,64.1550,64.5300,17005157
+2017-02-14,64.4100,64.7200,64.0200,64.5700,23108426
+2017-02-13,64.2400,64.8600,64.1300,64.7200,22920101
+2017-02-10,64.2500,64.3000,63.9750,64.0000,18170729
+2017-02-09,63.5200,64.4350,63.3200,64.0600,22644443
+2017-02-08,63.5700,63.8100,63.2200,63.3400,18096358
+2017-02-07,63.7400,63.7800,63.2300,63.4300,20277226
+2017-02-06,63.5000,63.6500,63.1400,63.6400,19796360
+2017-02-03,63.5000,63.7000,63.0700,63.6800,30301759
+2017-02-02,63.2500,63.4100,62.7500,63.1700,45827013
+2017-02-01,64.3550,64.6200,63.4700,63.5800,39671528
+2017-01-31,64.8600,65.1500,64.2600,64.6500,25270549
+2017-01-30,65.6900,65.7900,64.8000,65.1300,31651445
+2017-01-27,65.3900,65.9100,64.8900,65.7800,44817972
+2017-01-26,64.1200,64.5350,63.5500,64.2700,43554645
+2017-01-25,63.9500,64.1000,63.4500,63.6800,24654933
+2017-01-24,63.2000,63.7350,62.9400,63.5200,24672940
+2017-01-23,62.7000,63.1159,62.5700,62.9600,23097581
+2017-01-20,62.6700,62.8200,62.3700,62.7400,30213462
+2017-01-19,62.2400,62.9800,62.1950,62.3000,18451655
+2017-01-18,62.6700,62.7000,62.1200,62.5000,19670102
+2017-01-17,62.6800,62.7000,62.0300,62.5300,20663983
+2017-01-13,62.6200,62.8650,62.3500,62.7000,19422310
+2017-01-12,63.0600,63.4000,61.9500,62.6100,20968223
+2017-01-11,62.6100,63.2300,62.4300,63.1900,21517335
+2017-01-10,62.7300,63.0700,62.2800,62.6200,18593004
+2017-01-09,62.7600,63.0800,62.5400,62.6400,20382730
+2017-01-06,62.3000,63.1500,62.0400,62.8400,19922919
+2017-01-05,62.1900,62.6600,62.0300,62.3000,24875968
+2017-01-04,62.4800,62.7500,62.1200,62.3000,21339969
+2017-01-03,62.7900,62.8400,62.1250,62.5800,20694101
+2016-12-30,62.9600,62.9900,62.0300,62.1400,25579908
+2016-12-29,62.8600,63.2000,62.7300,62.9000,10250582
+2016-12-28,63.4000,63.4000,62.8300,62.9900,14653348
+2016-12-27,63.2100,64.0700,63.2100,63.2800,11763173
+2016-12-23,63.4500,63.5400,62.8000,63.2400,12403819
+2016-12-22,63.8400,64.1000,63.4050,63.5500,22176585
+2016-12-21,63.4300,63.7000,63.1200,63.5400,17096304
+2016-12-20,63.6900,63.8000,63.0250,63.5400,26028379
+2016-12-19,62.5600,63.7700,62.4200,63.6200,34338219
+2016-12-16,62.9500,62.9500,62.1150,62.3000,42453083
+2016-12-15,62.7000,63.1535,62.3000,62.5800,27669868
+2016-12-14,63.0000,63.4500,62.5300,62.6800,30352654
+2016-12-13,62.5000,63.4200,62.2400,62.9800,35718868
+2016-12-12,61.8200,62.3000,61.7200,62.1700,20198081
+2016-12-09,61.1800,61.9900,61.1250,61.9700,27349356
+2016-12-08,61.3000,61.5800,60.8400,61.0100,21220753
+2016-12-07,60.0100,61.3800,59.8000,61.3700,30808969
+2016-12-06,60.4300,60.4600,59.8000,59.9500,19907035
+2016-12-05,59.7000,60.5850,59.5600,60.2200,23552658
+2016-12-02,59.0800,59.4700,58.8000,59.2500,25515665
+2016-12-01,60.1100,60.1500,58.9350,59.2000,34542121
+2016-11-30,60.8600,61.1800,60.2150,60.2600,34655435
+2016-11-29,60.6500,61.4100,60.5200,61.0900,22366721
+2016-11-28,60.3400,61.0200,60.2100,60.6100,20732619
+2016-11-25,60.3000,60.5300,60.1300,60.5300,8409616
+2016-11-23,61.0100,61.1000,60.2500,60.4000,21848913
+2016-11-22,60.9800,61.2600,60.8050,61.1200,23206700
+2016-11-21,60.5000,60.9700,60.4200,60.8600,19652595
+2016-11-18,60.7800,61.1400,60.3000,60.3500,27686311
+2016-11-17,60.4100,60.9500,59.9650,60.6400,32132728
+2016-11-16,58.9400,59.6600,58.8100,59.6500,27332475
+2016-11-15,58.3300,59.4900,58.3150,58.8700,35904126
+2016-11-14,59.0200,59.0800,57.2800,58.1200,41328422
+2016-11-11,58.2300,59.1160,58.0100,59.0200,38767843
+2016-11-10,60.4800,60.4900,57.6302,58.7000,57822394
+2016-11-09,60.0000,60.5900,59.2000,60.1700,49632479
+2016-11-08,60.5500,60.7800,60.1500,60.4700,22935355
+2016-11-07,59.7800,60.5200,59.7800,60.4200,31664798
+2016-11-04,58.6500,59.2800,58.5200,58.7100,28697016
+2016-11-03,59.5300,59.6400,59.1100,59.2100,21600427
+2016-11-02,59.8200,59.9300,59.3000,59.4300,22147005
+2016-11-01,59.9700,60.0200,59.2500,59.8000,24532986
+2016-10-31,60.1600,60.4200,59.9200,59.9200,26434697
+2016-10-28,60.0100,60.5200,59.5800,59.8700,33574684
+2016-10-27,60.6100,60.8300,60.0900,60.1000,28479856
+2016-10-26,60.8100,61.2000,60.4700,60.6300,29911608
+2016-10-25,60.8500,61.3699,60.8000,60.9900,35137164
+2016-10-24,59.9400,61.0000,59.9300,61.0000,54066978
+2016-10-21,60.2800,60.4500,59.4850,59.6600,80032206
+2016-10-20,57.5000,57.5200,56.6600,57.2500,49455612
+2016-10-19,57.4700,57.8400,57.3950,57.5300,22878397
+2016-10-18,57.5300,57.9450,57.4100,57.6600,19149538
+2016-10-17,57.3600,57.4600,56.8700,57.2200,23830014
+2016-10-14,57.1200,57.7400,57.1200,57.4200,27402451
+2016-10-13,56.7000,57.3000,56.3150,56.9200,25313748
+2016-10-12,57.1100,57.2700,56.4000,57.1100,22177464
+2016-10-11,57.8900,58.0200,56.8900,57.1900,26497418
+2016-10-10,57.9100,58.3900,57.8700,58.0400,18196509
+2016-10-07,57.8500,57.9800,57.4200,57.8000,20089020
+2016-10-06,57.7400,57.8600,57.2800,57.7400,16212611
+2016-10-05,57.2900,57.9601,57.2600,57.6400,16726411
+2016-10-04,57.2700,57.5950,56.9700,57.2400,20085874
+2016-10-03,57.4050,57.5500,57.0600,57.4200,19189515
+2016-09-30,57.5700,57.7700,57.3400,57.6000,29910788
+2016-09-29,57.8100,58.1679,57.2100,57.4000,25463536
+2016-09-28,57.8800,58.0600,57.6700,58.0300,20536400
+2016-09-27,56.9300,58.0600,56.6810,57.9500,28065071
+2016-09-26,57.0800,57.1400,56.8300,56.9000,21688720
+2016-09-23,57.8700,57.9100,57.3800,57.4300,19955336
+2016-09-22,57.9200,58.0000,57.6300,57.8200,19822203
+2016-09-21,57.5100,57.8500,57.0800,57.7600,33707272
+2016-09-20,57.3500,57.3500,56.7500,56.8100,17383982
+2016-09-19,57.2700,57.7500,56.8500,56.9300,20937104
+2016-09-16,57.6300,57.6300,56.7500,57.2500,44606965
+2016-09-15,56.1500,57.3500,55.9800,57.1900,27062614
+2016-09-14,56.3900,56.6300,56.0300,56.2600,24274273
+2016-09-13,56.5000,56.6500,56.0500,56.5300,30130213
+2016-09-12,56.0000,57.2050,55.6100,57.0500,29302962
+2016-09-09,56.7900,57.5200,56.2100,56.2100,35113934
+2016-09-08,57.6300,57.7900,57.1800,57.4300,20146083
+2016-09-07,57.4700,57.8400,57.4050,57.6600,17493359
+2016-09-06,57.7800,57.8000,57.2100,57.6100,16278416
+2016-09-02,57.6700,58.1900,57.4200,57.6700,18900489
+2016-09-01,57.0100,57.8200,57.0100,57.5900,26075363
+2016-08-31,57.6500,57.8000,57.3000,57.4600,20860269
+2016-08-30,57.9800,58.1900,57.6100,57.8900,16930185
+2016-08-29,58.1800,58.6000,58.1000,58.1000,16417207
+2016-08-26,58.2800,58.7000,57.6900,58.0300,20971202
+2016-08-25,57.8800,58.2900,57.7800,58.1700,18552579
+2016-08-24,57.8000,58.0400,57.7150,57.9500,18151506
+2016-08-23,57.9000,58.1800,57.8500,57.8900,18732373
+2016-08-22,57.6000,57.7500,57.2600,57.6700,15221922
+2016-08-19,57.4300,57.7300,57.2000,57.6200,17271044
+2016-08-18,57.4200,57.7000,57.2700,57.6000,14214341
+2016-08-17,57.5400,57.6800,57.2300,57.5600,18856423
+2016-08-16,57.6100,57.6200,57.2700,57.4400,20523493
+2016-08-15,58.0100,58.5000,57.9600,58.1200,19283902
+2016-08-12,58.0300,58.1900,57.6200,57.9400,21655161
+2016-08-11,58.0300,58.4500,58.0300,58.3000,18162301
+2016-08-10,58.1600,58.3200,57.8200,58.0200,15756913
+2016-08-09,58.1700,58.5000,58.0200,58.2000,16920721
+2016-08-08,58.0550,58.0850,57.7800,58.0600,19473499
+2016-08-05,57.6500,58.2100,57.4500,57.9600,29335221
+2016-08-04,56.8000,57.5193,56.6700,57.3900,26587749
+2016-08-03,56.6800,57.1100,56.4900,56.9700,22075616
+2016-08-02,56.8500,56.9000,56.3100,56.5800,35121958
+2016-08-01,56.6000,56.7500,56.1400,56.5800,26003419
+2016-07-29,56.2600,56.7600,56.0500,56.6800,30558718
+2016-07-28,56.0000,56.3700,55.7200,56.2100,37550411
+2016-07-27,56.6100,56.8000,56.1100,56.1900,32327477
+2016-07-26,56.5200,57.2900,56.5100,56.7600,28078995
+2016-07-25,56.4700,56.7400,56.2550,56.7300,25610587
+2016-07-22,56.0800,56.6275,55.7800,56.5700,32157167
+2016-07-21,55.9800,56.2300,55.7600,55.8000,32776653
+2016-07-20,56.1500,56.8400,55.5300,55.9100,89893301
+2016-07-19,53.7100,53.9000,52.9300,53.0900,53336533
+2016-07-18,53.7000,54.3400,53.5500,53.9600,31433864
+2016-07-15,53.9500,54.0000,53.2100,53.7000,32024385
+2016-07-14,53.8400,53.9900,53.5800,53.7400,24545520
+2016-07-13,53.5600,53.8600,53.1800,53.5100,25356841
+2016-07-12,52.9400,53.4000,52.7850,53.2100,27317555
+2016-07-11,52.5000,52.8300,52.4700,52.5900,22269203
+2016-07-08,51.7300,52.3600,51.5500,52.3000,28391026
+2016-07-07,51.4200,51.6100,51.0700,51.3800,19585194
+2016-07-06,50.7800,51.5400,50.3900,51.3800,28167461
+2016-07-05,50.8300,51.2800,50.7400,51.1700,24806351
+2016-07-01,51.1300,51.7200,51.0700,51.1600,21400392
+2016-06-30,50.7200,51.3000,50.5000,51.1700,28527781
+2016-06-29,49.9100,50.7200,49.8000,50.5400,31304021
+2016-06-28,48.9200,49.4700,48.6700,49.4400,38140658
+2016-06-27,49.1000,49.1466,48.0350,48.4300,50576699
+2016-06-24,49.8100,50.9400,49.5200,49.8300,133502985
+2016-06-23,51.2800,52.0600,51.1500,51.9100,29028833
+2016-06-22,51.0800,51.4600,50.9525,50.9900,28816848
+2016-06-21,50.2000,51.4300,50.1600,51.1900,34097825
+2016-06-20,50.6400,50.8300,50.0300,50.0700,35607946
+2016-06-17,50.4100,50.4300,49.8200,50.1300,45710516
+2016-06-16,49.5200,50.4700,49.5068,50.3900,31188605
+2016-06-15,49.7800,50.1200,49.6900,49.6900,33757639
+2016-06-14,49.9000,50.1000,49.5700,49.8300,42577106
+2016-06-13,49.5800,50.7150,49.0600,50.1400,83217844
+2016-06-10,51.0500,52.0500,51.0400,51.4800,25833151
+2016-06-09,52.0000,52.0000,51.4900,51.6200,20305664
+2016-06-08,52.0200,52.4400,51.8700,52.0400,21149438
+2016-06-07,52.2400,52.7300,52.1000,52.1000,20866770
+2016-06-06,51.9900,52.3500,51.8900,52.1300,18243271
+2016-06-03,52.3800,52.4200,51.6000,51.7900,23368291
+2016-06-02,52.6400,52.7400,51.8350,52.4800,22840779
+2016-06-01,52.4400,52.9500,52.4400,52.8500,25324828
+2016-05-31,52.2600,53.0000,52.0800,53.0000,37653081
+2016-05-27,51.9200,52.3200,51.7700,52.3200,17721438
+2016-05-26,51.9300,51.9793,51.3600,51.8900,24335223
+2016-05-25,51.9200,52.4900,51.7900,52.1200,24204566
+2016-05-24,50.7000,51.7100,50.4000,51.5900,34757944
+2016-05-23,50.6000,50.6800,49.9800,50.0300,26118720
+2016-05-20,50.4800,51.2200,50.4000,50.6200,23905769
+2016-05-19,50.4700,50.6200,49.8200,50.3200,23842358
+2016-05-18,50.4800,51.1400,50.3000,50.8100,24907532
+2016-05-17,51.7200,51.7300,50.3600,50.5100,27803514
+2016-05-16,50.8000,51.9600,50.7500,51.8300,20032017
+2016-05-13,51.4400,51.8950,51.0400,51.0800,22592342
+2016-05-12,51.2000,51.8100,50.9200,51.5100,24102781
+2016-05-11,51.1300,51.7800,51.0000,51.0500,24039140
+2016-05-10,50.3300,51.1000,50.1900,51.0200,22890966
+2016-05-09,50.4900,50.5850,50.0000,50.0700,17951598
+2016-05-06,49.9200,50.3900,49.6600,50.3900,24787301
+2016-05-05,49.8700,50.3000,49.7300,49.9400,25390718
+2016-05-04,49.8400,50.0600,49.4600,49.8700,24257556
+2016-05-03,50.3400,50.4100,49.6000,49.7800,26460244
+2016-05-02,50.0000,50.7500,49.7799,50.6100,33114539
+2016-04-29,49.3500,50.2500,49.3500,49.8700,48411684
+2016-04-28,50.6200,50.7700,49.5600,49.9000,43134846
+2016-04-27,51.4800,51.5000,50.5500,50.9400,43369256
+2016-04-26,52.2600,52.3500,51.0900,51.4400,33532636
+2016-04-25,51.7800,52.1300,51.6300,52.1100,33226948
+2016-04-22,51.9100,52.4297,50.7700,51.7800,126834091
+2016-04-21,55.8000,56.2300,55.4150,55.7800,38909096
+2016-04-20,56.2900,56.5000,55.4850,55.5900,36195714
+2016-04-19,56.6300,56.7700,55.6800,56.3900,29596827
+2016-04-18,55.4900,56.5900,55.2100,56.4600,23785950
+2016-04-15,55.3000,55.9200,55.1100,55.6500,28793753
+2016-04-14,55.2200,55.5750,55.0700,55.3600,20877108
+2016-04-13,55.1200,55.4375,54.8900,55.3500,20817961
+2016-04-12,54.3700,54.7800,53.7600,54.6500,24944288
+2016-04-11,54.4900,55.1500,54.3000,54.3100,21414227
+2016-04-08,54.6700,55.2800,54.3200,54.4200,22167223
+2016-04-07,54.8700,54.9100,54.2300,54.4600,19225092
+2016-04-06,54.3600,55.2000,54.2100,55.1200,21188682
+2016-04-05,55.1900,55.3000,54.4600,54.5600,19272255
+2016-04-04,55.4300,55.6600,55.0000,55.4300,18928810
+2016-04-01,55.0500,55.6100,54.5700,55.5700,24399193
+2016-03-31,54.9500,55.5900,54.8600,55.2300,26360495
+2016-03-30,54.9300,55.6400,54.9000,55.0500,23008260
+2016-03-29,53.6600,54.8600,53.4500,54.7100,23924329
+2016-03-28,54.2100,54.2900,53.3300,53.5400,17025050
+2016-03-24,53.8400,54.3300,53.7300,54.2100,19949972
+2016-03-23,54.1100,54.2400,53.7400,53.9700,20129015
+2016-03-22,53.6100,54.2500,53.4600,54.0700,23124143
+2016-03-21,53.2500,53.9298,52.9300,53.8600,23925716
+2016-03-18,54.9200,54.9700,53.4450,53.4900,67625518
+2016-03-17,54.2100,55.0000,54.0000,54.6600,28223947
+2016-03-16,53.4500,54.6000,53.4000,54.3500,31691742
+2016-03-15,52.7500,53.5900,52.7400,53.5900,21104763
+2016-03-14,52.7100,53.5900,52.6300,53.1700,24083616
+2016-03-11,53.0000,53.0700,52.3800,53.0700,32275677
+2016-03-10,52.9300,52.9400,51.1600,52.0500,38387804
+2016-03-09,51.8900,52.8500,51.8550,52.8400,28251588
+2016-03-08,50.8000,52.1300,50.5950,51.6500,33075517
+2016-03-07,51.5600,51.8000,50.5800,51.0300,38428816
+2016-03-04,52.4000,52.4500,51.7100,52.0300,33034150
+2016-03-03,52.9700,52.9700,51.7800,52.3500,24427813
+2016-03-02,52.4100,52.9600,52.1550,52.9500,29289884
+2016-03-01,50.9700,52.5900,50.9199,52.5800,33024535
+2016-02-29,51.3500,51.6500,50.6600,50.8800,31654036
+2016-02-26,52.6000,52.6800,51.1000,51.3000,35975925
+2016-02-25,51.7300,52.1000,50.6100,52.1000,26939467
+2016-02-24,50.6900,51.5000,50.2000,51.3600,33014457
+2016-02-23,52.3400,52.3700,50.9800,51.1800,28895274
+2016-02-22,52.2800,53.0000,52.2800,52.6500,25008291
+2016-02-19,51.9700,52.2800,51.5300,51.8200,33559073
+2016-02-18,52.3300,52.9500,52.1000,52.1900,27176035
+2016-02-17,51.4900,52.7700,51.4500,52.4200,40788968
+2016-02-16,50.9000,51.0900,50.1300,51.0900,37291208
+2016-02-12,50.2500,50.6800,49.7500,50.5000,34243324
+2016-02-11,48.6800,50.1100,48.5100,49.6900,48878571
+2016-02-10,49.8900,50.3900,49.5200,49.7100,38236954
+2016-02-09,49.0200,50.2400,48.6700,49.2800,46740474
+2016-02-08,49.5500,49.5700,48.1900,49.4100,59290497
+2016-02-05,51.9400,52.0000,49.5600,50.1600,62008994
+2016-02-04,52.1000,52.8100,51.3700,52.0000,46987123
+2016-02-03,53.2500,53.3900,51.2600,52.1600,57559814
+2016-02-02,54.1700,54.2600,52.6500,53.0000,56313753
+2016-02-01,54.8800,55.0900,54.4950,54.7100,44208542
+2016-01-29,54.7300,55.0900,54.0000,55.0900,83611686
+2016-01-28,51.8600,52.2100,51.2500,52.0550,62513789
+2016-01-27,52.0100,52.2000,51.0201,51.2200,36775194
+2016-01-26,51.7900,52.4400,51.5500,52.1700,28900820
+2016-01-25,51.9400,52.6500,51.6500,51.7900,34707717
+2016-01-22,51.4100,52.3300,51.2600,52.2900,37555789
+2016-01-21,51.0000,51.5800,50.3000,50.4800,40191157
+2016-01-20,49.9800,51.3800,49.1000,50.7900,63272993
+2016-01-19,51.4800,51.6800,50.0600,50.5600,43564538
+2016-01-15,51.3100,51.9700,50.3400,50.9900,71820697
+2016-01-14,52.0000,53.4163,51.5700,53.1100,52381918
+2016-01-13,53.8000,54.0700,51.3038,51.6400,66883571
+2016-01-12,52.7600,53.1000,52.0600,52.7800,36095539
+2016-01-11,52.5100,52.8500,51.4600,52.3000,36943756
+2016-01-08,52.3700,53.2800,52.1500,52.3300,48753969
+2016-01-07,52.7000,53.4850,52.0700,52.1700,56564852
+2016-01-06,54.3200,54.4001,53.6400,54.0500,39518863
+2016-01-05,54.9300,55.3900,54.5400,55.0500,34079674
+2016-01-04,54.3200,54.8000,53.3900,54.8000,53777963
+2015-12-31,56.0400,56.1900,55.4200,55.4800,27334061
+2015-12-30,56.4700,56.7800,56.2875,56.3100,21704505
+2015-12-29,56.2900,56.8500,56.0600,56.5500,27731403
+2015-12-28,55.3500,55.9500,54.9800,55.9500,22458293
+2015-12-24,55.8600,55.9600,55.4300,55.6700,9570002
+2015-12-23,55.7000,55.8800,55.4400,55.8200,27279832
+2015-12-22,54.9900,55.4800,54.5000,55.3500,28322241
+2015-12-21,54.8800,55.3500,54.2262,54.8300,37246325
+2015-12-18,55.7700,56.0000,54.0300,54.1300,84684164
+2015-12-17,56.3600,56.7900,55.5348,55.7000,41280907
+2015-12-16,55.5400,56.2450,54.7600,56.1300,37503300
+2015-12-15,55.6600,55.9000,55.0900,55.2000,39842998
+2015-12-14,54.3300,55.2100,53.6800,55.1400,47006491
+2015-12-11,54.7100,55.1000,54.0100,54.0600,39549497
+2015-12-10,55.3900,55.6550,55.0100,55.2700,31775826
+2015-12-09,55.3700,55.8700,54.5100,54.9800,36373209
+2015-12-08,55.4700,56.1000,54.9900,55.7900,32878026
+2015-12-07,55.7900,55.9700,55.2900,55.8100,30709765
+2015-12-04,54.1200,56.2300,54.1000,55.9100,43963662
+2015-12-03,55.4900,55.7700,53.9300,54.2000,38627835
+2015-12-02,55.3200,55.9600,55.0600,55.2100,47274879
+2015-12-01,54.4100,55.2300,54.3000,55.2200,39952779
+2015-11-30,54.5400,54.9600,53.9999,54.3500,56241417
+2015-11-27,53.8000,54.0800,53.7900,53.9300,9009132
+2015-11-25,54.0900,54.2300,53.6900,53.6900,21005147
+2015-11-24,53.9200,54.4400,53.5800,54.2500,24600043
+2015-11-23,54.2500,54.4600,53.7500,54.1900,28235918
+2015-11-20,54.2500,54.3000,53.2650,54.1900,37147608
+2015-11-19,53.9900,54.6600,53.7810,53.9400,28149228
+2015-11-18,53.0000,53.9800,52.9799,53.8500,29710030
+2015-11-17,53.1700,53.5300,52.8500,52.9700,31546754
+2015-11-16,53.0800,53.8900,52.8500,53.7650,32165198
+2015-11-13,53.0700,53.2900,52.5300,52.8400,36848175
+2015-11-12,53.4800,53.9791,53.1900,53.3200,35361095
+2015-11-11,53.7000,54.2000,53.4600,53.6500,36516260
+2015-11-10,54.0700,54.1300,53.2700,53.5100,55283697
+2015-11-09,54.5500,54.8700,53.5600,54.1600,32513067
+2015-11-06,54.0850,54.9800,53.9640,54.9200,32851204
+2015-11-05,54.4900,54.7000,54.0000,54.3800,31468485
+2015-11-04,54.1800,54.8800,54.0600,54.4000,37087849
+2015-11-03,52.9300,54.3900,52.9000,54.1500,36596931
+2015-11-02,52.8500,53.3600,52.6200,53.2400,30284982
+2015-10-30,53.3200,53.9900,52.6200,52.6400,46619761
+2015-10-29,53.5400,53.8300,53.2200,53.3600,30202078
+2015-10-28,53.5400,53.9800,52.8600,53.9800,47000753
+2015-10-27,53.9900,54.3700,53.5800,53.6900,50999907
+2015-10-26,52.5300,54.3200,52.5000,54.2500,64633324
+2015-10-23,52.3000,54.0700,52.2500,52.8700,135227059
+2015-10-22,47.5300,48.9500,47.0900,48.0300,56637074
+2015-10-21,47.9200,47.9900,47.1100,47.2000,25264710
+2015-10-20,47.4400,47.8100,47.0200,47.7700,30802235
+2015-10-19,47.4200,47.8800,47.0200,47.6200,29387581
+2015-10-16,47.0200,47.5400,46.8970,47.5100,26450334
+2015-10-15,47.0100,47.0300,46.5300,47.0100,27189370
+2015-10-14,46.6500,47.1000,46.5300,46.6800,24697766
+2015-10-13,46.5600,47.1299,46.5600,46.8900,19987816
+2015-10-12,46.9800,47.0700,46.5000,47.0000,19769066
+2015-10-09,47.4500,47.5400,46.9200,47.1100,28600632
+2015-10-08,46.5600,47.5150,46.5000,47.4500,33772709
+2015-10-07,47.1000,47.3500,45.9500,46.8000,27711492
+2015-10-06,46.3300,47.1750,46.2200,46.7500,27510808
+2015-10-05,45.7450,46.8900,45.7000,46.6300,34369286
+2015-10-02,44.2700,45.5700,43.9200,45.5700,41839035
+2015-10-01,44.7500,44.7500,43.7500,44.6100,28657859
+2015-09-30,43.8800,44.3000,43.6600,44.2000,33172693
+2015-09-29,43.3700,43.5700,43.0500,43.4400,32763557
+2015-09-28,43.8300,44.0850,43.2050,43.2900,27099680
+2015-09-25,44.4800,44.7300,43.7600,43.9400,29384601
+2015-09-24,43.4500,44.1300,43.2700,43.9100,27905607
+2015-09-23,43.9300,44.1700,43.5100,43.8700,17145238
+2015-09-22,43.3800,44.0500,43.3100,43.9000,28085903
+2015-09-21,43.6200,44.4700,43.6000,44.1100,26177224
+2015-09-18,43.5000,43.9900,43.3300,43.4800,63143684
+2015-09-17,44.2900,45.0000,44.0800,44.2500,32768161
+2015-09-16,43.9700,44.3800,43.8400,44.3000,23372162
+2015-09-15,43.1900,44.2900,43.0800,43.9800,28882206
+2015-09-14,43.4300,43.4400,42.8600,43.0400,23656048
+2015-09-11,43.1400,43.5900,42.9399,43.4800,27132527
+2015-09-10,43.1200,43.7900,42.7450,43.2900,31366630
+2015-09-09,44.2100,44.4000,42.9100,43.0700,33469485
+2015-09-08,43.3000,44.0000,43.2000,43.8900,32469766
+2015-09-04,42.8100,43.0400,42.1950,42.6100,37138775
+2015-09-03,43.4100,43.9800,43.2800,43.5000,28285205
+2015-09-02,42.2400,43.3800,41.8800,43.3600,37671518
+2015-09-01,42.2300,42.5900,41.6600,41.8200,49688896
+2015-08-31,43.7400,43.9300,43.1000,43.5200,34441662
+2015-08-28,43.4700,44.1500,43.3900,43.9300,28246725
+2015-08-27,43.1400,43.9500,42.9250,43.9000,50943211
+2015-08-26,42.0100,42.8400,41.0600,42.7100,63407996
+2015-08-25,42.5650,43.2400,40.3900,40.4700,70616597
+2015-08-24,40.4500,43.3100,39.7200,41.6800,88753660
+2015-08-21,45.3000,45.4800,43.0700,43.0700,70053084
+2015-08-20,46.0700,46.4700,45.6600,45.6600,36238227
+2015-08-19,46.7800,47.0800,46.3000,46.6100,31485511
+2015-08-18,46.8400,47.4300,46.7000,47.2700,23574104
+2015-08-17,46.8100,47.4500,46.5700,47.3200,21099746
+2015-08-14,46.5300,47.1000,46.5200,47.0000,21473402
+2015-08-13,47.0600,47.1000,46.4900,46.7300,22627241
+2015-08-12,46.1900,46.9000,45.7050,46.7400,30198532
+2015-08-11,46.8200,46.9400,45.9000,46.4100,29237402
+2015-08-10,46.9500,47.4900,46.8400,47.3300,23079870
+2015-08-07,46.3900,46.7800,46.2600,46.7400,19163038
+2015-08-06,47.7100,47.7700,46.3300,46.6200,27368000
+2015-08-05,47.9800,48.4100,47.5400,47.5800,26739584
+2015-08-04,46.7500,47.7100,46.6800,47.5400,33403916
+2015-08-03,46.9800,47.0000,46.4500,46.8100,24125886
+2015-07-31,47.2900,47.3700,46.5000,46.7000,31201480
+2015-07-30,46.2600,47.4000,45.9300,46.8800,39777883
+2015-07-29,45.4000,46.7800,45.2600,46.2900,40945864
+2015-07-28,45.5800,45.6390,44.7900,45.3400,34328948
+2015-07-27,45.9400,46.0100,45.2500,45.3500,39701420
+2015-07-24,45.9100,46.3200,45.8000,45.9400,32333244
+2015-07-23,45.2700,46.2300,45.1000,46.1100,33934010
+2015-07-22,45.4400,46.9300,45.2030,45.5400,59152427
+2015-07-21,46.7800,47.3300,46.4800,47.2800,42781899
+2015-07-20,46.6500,47.1300,46.4400,46.9200,30631905
+2015-07-17,46.5500,46.7800,46.2600,46.6200,29467107
+2015-07-16,46.0100,46.6900,45.9650,46.6600,26271673
+2015-07-15,45.6800,45.8900,45.4300,45.7600,26629615
+2015-07-14,45.4500,45.9600,45.3100,45.6200,22880260
+2015-07-13,44.9750,45.6200,44.9501,45.5400,28178329
+2015-07-10,45.0100,45.1400,44.5700,44.6100,25465757
+2015-07-09,44.7500,45.2200,44.5000,44.5200,32424672
+2015-07-08,44.4400,44.9000,44.0300,44.2400,39785901
+2015-07-07,44.3400,44.4900,43.3200,44.3000,36435827
+2015-07-06,43.9600,44.4800,43.9500,44.3900,23033961
+2015-07-02,44.4800,44.7500,44.0600,44.4000,21752013
+2015-07-01,44.4600,45.2300,44.1000,44.4450,28343907
+2015-06-30,44.7100,44.7200,43.9400,44.1500,35945384
+2015-06-29,45.0400,45.2300,44.3600,44.3700,34081746
+2015-06-26,45.6500,46.2800,45.0300,45.2600,49835287
+2015-06-25,46.0300,46.0600,45.5000,45.6500,20615995
+2015-06-24,45.6700,46.2450,45.5500,45.6350,34890901
+2015-06-23,46.1300,46.2800,45.6200,45.9100,25896473
+2015-06-22,46.3300,46.7200,46.1600,46.2300,20318055
+2015-06-19,46.7900,46.8250,45.9900,46.1000,63837036
+2015-06-18,46.2200,46.8000,46.1700,46.7200,32658343
+2015-06-17,45.7300,46.0700,45.3600,45.9700,28704061
+2015-06-16,45.3500,46.2400,45.3000,45.8300,27070306
+2015-06-15,45.4500,45.6500,45.0201,45.4750,33254517
+2015-06-12,46.2200,46.4700,45.9000,45.9700,23930972
+2015-06-11,46.6600,46.9200,46.1300,46.4400,27347758
+2015-06-10,45.7900,46.8300,45.6900,46.6100,28417405
+2015-06-09,45.7600,45.9400,45.4600,45.6500,24406057
+2015-06-08,46.3000,46.4300,45.6700,45.7300,22121634
+2015-06-05,46.3100,46.5200,45.8400,46.1400,25438086
+2015-06-04,46.7900,47.1600,46.2000,46.3600,27745512
+2015-06-03,47.3700,47.7350,46.8200,46.8500,28002154
+2015-06-02,46.9300,47.3500,46.6200,46.9200,21498326
+2015-06-01,47.0600,47.7700,46.6200,47.2300,28837332
+2015-05-29,47.4300,47.5700,46.5900,46.8600,36519594
+2015-05-28,47.5000,48.0200,47.3900,47.4500,19283666
+2015-05-27,46.8200,47.7700,46.6200,47.6100,27335639
+2015-05-26,46.8300,46.8800,46.1900,46.5900,29581860
+2015-05-22,47.3000,47.3500,46.8200,46.9000,25720583
+2015-05-21,47.2800,47.6000,47.0050,47.4200,22410698
+2015-05-20,47.3900,47.9300,47.2700,47.5800,25047919
+2015-05-19,47.5600,47.8100,47.1800,47.5800,28574813
+2015-05-18,47.9800,48.2200,47.6100,48.0100,24136502
+2015-05-15,48.8700,48.9050,48.0500,48.2950,28642694
+2015-05-14,48.0301,48.8200,48.0300,48.7200,32980892
+2015-05-13,48.1900,48.3200,47.5700,47.6250,34184613
+2015-05-12,46.8500,47.6800,46.4200,47.3500,29928264
+2015-05-11,47.5500,47.9100,47.3700,47.3700,24609416
+2015-05-08,47.5500,47.9800,47.5200,47.7500,35364911
+2015-05-07,46.2700,47.0850,46.1600,46.7000,32971654
+2015-05-06,47.5700,47.7700,46.0200,46.2800,52433020
+2015-05-05,47.8200,48.1600,47.3100,47.6000,50369191
+2015-05-04,48.3700,48.8700,48.1800,48.2400,34039485
+2015-05-01,48.5800,48.8750,48.4000,48.6550,38937336
+2015-04-30,48.7000,49.5400,48.6000,48.6400,64725457
+2015-04-29,48.7200,49.3100,48.5000,49.0600,47804562
+2015-04-28,47.7800,49.2100,47.7000,49.1550,60730778
+2015-04-27,47.2300,48.1300,47.2200,48.0300,59248172
+2015-04-24,45.6600,48.1400,45.6500,47.8700,130933665
+2015-04-23,42.8900,43.6100,42.8000,43.3400,46309530
+2015-04-22,42.6700,43.1300,42.5500,42.9850,25064273
+2015-04-21,43.0000,43.1500,42.5300,42.6350,26013844
+2015-04-20,41.7300,43.1700,41.6800,42.9050,46057733
+2015-04-17,41.6700,41.7400,41.1600,41.6150,42387608
+2015-04-16,41.9500,42.3400,41.8200,42.1600,22509652
+2015-04-15,41.7600,42.4600,41.6800,42.2550,27343581
+2015-04-14,41.8000,42.0300,41.3900,41.6500,24244382
+2015-04-13,41.4000,42.0600,41.3900,41.7600,30276692
+2015-04-10,41.6300,41.9500,41.4100,41.7200,28022002
+2015-04-09,41.2500,41.6200,41.2500,41.4800,25723861
+2015-04-08,41.4600,41.6900,41.0400,41.4200,24753438
+2015-04-07,41.6100,41.9100,41.3100,41.5300,28809375
+2015-04-06,40.3400,41.7800,40.1800,41.5450,39223692
+2015-04-02,40.6600,40.7400,40.1200,40.2900,37487476
+2015-04-01,40.6000,40.7600,40.3100,40.7200,36865322
+2015-03-31,40.7800,41.0300,40.5400,40.6550,34887219
+2015-03-30,41.1000,41.5400,40.9100,40.9600,35049662
+2015-03-27,41.1200,41.4300,40.8300,40.9700,34401398
+2015-03-26,41.2200,41.6100,40.9200,41.2100,37495627
+2015-03-25,42.9200,42.9250,41.4400,41.4600,43469907
+2015-03-24,42.7800,43.1700,42.7500,42.9000,25513252
+2015-03-23,42.8800,43.1300,42.7800,42.8550,26246086
+2015-03-20,42.5600,42.9800,42.4900,42.8800,71904529
+2015-03-19,42.2600,42.5900,42.2200,42.2850,33879066
+2015-03-18,41.4300,42.8300,41.3300,42.5000,44194771
+2015-03-17,41.3700,41.8300,41.1500,41.6950,31673448
+2015-03-16,41.4700,41.6400,41.2800,41.5600,35273452
+2015-03-13,40.7000,41.4700,40.6100,41.3800,58007705
+2015-03-12,41.3300,41.6500,40.8600,41.0200,59992502
+2015-03-11,42.3100,42.3700,41.8400,41.9800,32215314
+2015-03-10,42.3500,42.7100,42.0300,42.0300,39159730
+2015-03-09,42.1900,43.1250,42.1900,42.8500,32107957
+2015-03-06,43.0000,43.1100,42.1500,42.3600,36248785
+2015-03-05,43.0700,43.2400,42.8200,43.1100,23193541
+2015-03-04,43.0100,43.2100,42.8800,43.0550,25748692
+2015-03-03,43.5600,43.8250,43.0900,43.2800,31748648
+2015-03-02,43.6700,44.1900,43.5500,43.8800,31924049
+2015-02-27,44.1300,44.2000,43.6600,43.8500,33807740
+2015-02-26,43.9900,44.2300,43.8900,44.0550,28957329
+2015-02-25,43.9500,44.0900,43.8000,43.9900,29759820
+2015-02-24,44.1500,44.3000,43.9200,44.0900,25271747
+2015-02-23,43.7000,44.1900,43.6500,44.1500,32518754
+2015-02-20,43.5100,43.8800,43.2900,43.8550,29721133
+2015-02-19,43.1800,43.5263,43.0500,43.5000,27603420
+2015-02-18,43.6300,43.7000,43.3900,43.5300,27111657
+2015-02-17,43.9700,44.0000,43.1900,43.5800,33695749
+2015-02-13,43.3800,43.8700,43.1500,43.8700,40264887
+2015-02-12,42.6600,43.0900,42.5100,43.0900,33268831
+2015-02-11,42.6500,42.6500,42.2100,42.3800,38262509
+2015-02-10,42.7400,42.7700,42.1800,42.6000,29670676
+2015-02-09,42.2400,42.7400,42.2100,42.3600,31381061
+2015-02-06,42.6800,42.7900,42.1500,42.4100,34616554
+2015-02-05,42.2200,42.6400,41.8550,42.4500,36548168
+2015-02-04,41.9400,42.2100,41.3600,41.8400,41614812
+2015-02-03,41.6300,41.9300,41.0450,41.6000,52082448
+2015-02-02,40.5900,41.3700,40.2300,41.2800,50352532
+2015-01-30,41.5500,41.5800,40.3500,40.4000,78004944
+2015-01-29,40.9300,42.1200,40.7900,42.0100,63585273
+2015-01-28,42.7400,42.7900,41.1600,41.1900,84507078
+2015-01-27,42.9500,43.2000,42.1050,42.6600,169163953
+2015-01-26,47.0000,47.1339,46.2399,47.0100,42525530
+2015-01-23,47.3600,47.3900,46.8000,47.1800,26211594
+2015-01-22,46.3800,47.1350,46.0800,47.1300,35898035
+2015-01-21,45.9400,46.1400,45.4800,45.9200,39081143
+2015-01-20,46.3000,46.6500,45.5700,46.3900,36161860
+2015-01-16,45.3100,46.2800,45.1700,46.2400,35695289
+2015-01-15,46.2200,46.3800,45.4100,45.4800,32750779
+2015-01-14,45.9600,46.2400,45.6200,45.9550,29719580
+2015-01-13,46.9700,47.9100,46.0600,46.3550,35270601
+2015-01-12,47.4200,47.5400,46.3600,46.6000,23651887
+2015-01-09,47.6100,47.8200,46.9000,47.1900,23715642
+2015-01-08,46.7500,47.7499,46.7200,47.5900,29645202
+2015-01-07,45.9800,46.4600,45.4900,46.2300,29114061
+2015-01-06,46.3800,46.7490,45.5400,45.6500,36447854
+2015-01-05,46.3700,46.7300,46.2500,46.3250,39673865
+2015-01-02,46.6600,47.4200,46.5400,46.7600,27913852
+2014-12-31,46.7300,47.4400,46.4500,46.4500,21552450
+2014-12-30,47.4400,47.6200,46.8400,47.0200,16384692
+2014-12-29,47.7000,47.7800,47.2600,47.4500,14439518
+2014-12-26,48.4100,48.4100,47.8200,47.8800,13197817
+2014-12-24,48.6400,48.6400,48.0800,48.1400,11442790
+2014-12-23,48.3700,48.8000,48.1300,48.4500,23656529
+2014-12-22,47.7800,48.1200,47.7100,47.9800,26565984
+2014-12-19,47.6300,48.1000,47.1700,47.6600,64551182
+2014-12-18,46.5800,47.5200,46.3386,47.5200,40105550
+2014-12-17,45.0500,45.9450,44.9000,45.7400,34970865
+2014-12-16,45.9000,46.3400,45.1300,45.1600,47801392
+2014-12-15,47.2000,47.6700,46.5500,46.6700,29247761
+2014-12-12,46.7800,47.7300,46.6700,46.9500,34248371
+2014-12-11,47.0800,47.7400,46.6800,47.1700,29061918
+2014-12-10,47.5800,47.6600,46.7001,46.9000,30431788
+2014-12-09,47.1100,47.9200,47.0500,47.5900,24330506
+2014-12-08,48.2600,48.3500,47.4450,47.6950,26663107
+2014-12-05,48.8200,48.9700,48.3800,48.4200,27313449
+2014-12-04,48.3900,49.0600,48.2000,48.8400,30345132
+2014-12-03,48.4400,48.5000,47.8050,48.0800,23534752
+2014-12-02,48.8400,49.0500,48.2000,48.4600,25773478
+2014-12-01,47.8800,48.7800,47.7100,48.6200,31191575
+2014-11-28,47.9500,48.1950,47.6100,47.8100,21534426
+2014-11-26,47.4900,47.9900,47.2800,47.7500,27164877
+2014-11-25,47.6600,47.9700,47.4500,47.4700,28007993
+2014-11-24,47.9900,48.0000,47.3900,47.5900,35434245
+2014-11-21,49.0200,49.0500,47.5700,47.9800,42884795
+2014-11-20,48.0000,48.7000,47.8700,48.7000,21510587
+2014-11-19,48.6600,48.7549,47.9300,48.2200,26177450
+2014-11-18,49.1300,49.3250,48.7000,48.7400,23996457
+2014-11-17,49.4100,49.7050,49.1400,49.4600,30318648
+2014-11-14,49.7400,50.0450,49.3900,49.5800,29081657
+2014-11-13,48.8100,49.6450,48.7050,49.6100,26210433
+2014-11-12,48.5600,48.9200,48.5200,48.7800,22722123
+2014-11-11,48.8500,48.9300,48.6450,48.8700,23445239
+2014-11-10,48.6500,49.1500,48.5500,48.8900,36370067
+2014-11-07,48.9200,48.9200,48.2901,48.6800,28000598
+2014-11-06,47.8600,48.8600,47.7900,48.7000,33037841
+2014-11-05,47.8000,47.9000,47.2600,47.8600,22449594
+2014-11-04,47.3010,47.7300,47.2500,47.5700,21530813
+2014-11-03,46.8900,47.4600,46.7300,47.4400,23130397
+2014-10-31,46.9400,46.9700,46.4800,46.9500,35849656
+2014-10-30,46.3200,46.3200,45.7700,46.0500,30073873
+2014-10-29,46.4400,46.7000,46.3400,46.6200,30283622
+2014-10-28,45.8600,46.5000,45.7700,46.4900,29049750
+2014-10-27,45.7100,46.1000,45.7100,45.9100,30371308
+2014-10-24,46.8300,46.9000,45.1800,46.1300,61081039
+2014-10-23,44.6200,45.4450,44.5300,45.0200,45451869
+2014-10-22,45.0000,45.0700,44.2250,44.3800,33579817
+2014-10-21,44.3600,44.9750,44.1900,44.8800,36433824
+2014-10-20,43.0600,44.1400,42.8100,44.0800,34530887
+2014-10-17,43.2000,43.9350,42.7900,43.6300,40683346
+2014-10-16,42.5300,43.0800,42.2200,42.7400,49040989
+2014-10-15,43.0000,43.3900,42.1000,43.2200,60220961
+2014-10-14,43.8700,44.3800,43.5600,43.7300,38120558
+2014-10-13,43.8200,44.5600,43.4900,43.6500,37100207
+2014-10-10,45.6000,46.1200,43.9500,44.0300,51978146
+2014-10-09,46.5000,46.8000,45.7400,45.8500,34426595
+2014-10-08,45.4800,46.8900,45.3400,46.7800,33030972
+2014-10-07,45.8600,45.9300,45.4200,45.5300,25724544
+2014-10-06,46.1200,46.3000,45.9199,46.0900,20603960
+2014-10-03,45.9800,46.3000,45.6100,46.0900,32453273
+2014-10-02,45.8300,46.1000,45.6400,45.7600,25119508
+2014-10-01,46.2700,46.5300,45.8450,45.9000,38088355
+2014-09-30,46.3700,46.4763,46.0100,46.3600,33033086
+2014-09-29,45.9800,46.5600,45.7600,46.4400,26090980
+2014-09-26,45.9300,46.6200,45.7600,46.4100,27078764
+2014-09-25,46.8800,47.0900,46.0300,46.0400,32777043
+2014-09-24,46.6300,47.1100,46.3400,47.0800,26480359
+2014-09-23,46.8500,46.9800,46.4700,46.5600,33430300
+2014-09-22,47.3000,47.3800,46.9800,47.0600,38655900
+2014-09-19,46.8100,47.5700,46.6000,47.5200,202522400
+2014-09-18,46.5900,46.8300,46.4600,46.6800,35533100
+2014-09-17,46.2600,46.6900,46.2300,46.5200,38249200
+2014-09-16,46.3900,46.8500,46.2900,46.7600,27865200
+2014-09-15,46.5400,46.7100,46.1000,46.2400,37630700
+2014-09-12,46.9100,47.0200,46.6000,46.6950,38244700
+2014-09-11,46.7400,47.0000,46.4700,47.0000,29216400
+2014-09-10,46.8201,46.9400,46.2800,46.8400,27302400
+2014-09-09,46.4700,46.9700,46.4200,46.7600,40255500
+2014-09-08,46.0200,46.8000,45.9900,46.4700,45719000
+2014-09-05,45.1100,45.9300,45.1100,45.9100,36882700
+2014-09-04,44.7400,45.2700,44.7200,45.2600,26475500
+2014-09-03,44.5300,45.1100,44.5300,44.9600,33684500
+2014-09-02,45.4300,45.4600,44.8500,45.0900,22956800
+2014-08-29,45.0900,45.4400,44.8550,45.4300,21607600
+2014-08-28,44.7500,44.9800,44.6100,44.8800,17657600
+2014-08-27,44.9000,45.0000,44.7600,44.8700,20823000
+2014-08-26,45.3100,45.3950,44.9400,45.0050,14873100
+2014-08-25,45.4000,45.4400,45.0400,45.1700,16898100
+2014-08-22,45.3500,45.4700,45.0700,45.1500,18294500
+2014-08-21,44.8400,45.2500,44.8300,45.2200,22272000
+2014-08-20,45.3400,45.4000,44.9000,44.9500,24770500
+2014-08-19,44.9700,45.3400,44.8300,45.3300,28139500
+2014-08-18,44.9400,45.1100,44.6800,45.1100,26891100
+2014-08-15,44.5800,44.8950,44.4000,44.7900,41611300
+2014-08-14,44.0800,44.4170,44.0100,44.2700,19313200
+2014-08-13,43.6800,44.1800,43.5200,44.0800,22889500
+2014-08-12,43.0400,43.5900,43.0000,43.5200,21431100
+2014-08-11,43.2600,43.4500,43.0200,43.2000,20351600
+2014-08-08,43.2300,43.3150,42.9100,43.2000,28942700
+2014-08-07,42.8400,43.4500,42.6500,43.2300,30314900
+2014-08-06,42.7400,43.1700,42.2100,42.7400,24634000
+2014-08-05,43.3100,43.4600,42.8300,43.0800,26266400
+2014-08-04,42.9700,43.4700,42.8100,43.3700,34277400
+2014-08-01,43.2100,43.2500,42.6000,42.8600,31170300
+2014-07-31,43.3800,43.6900,43.0800,43.1600,31537500
+2014-07-30,44.0700,44.1000,43.2900,43.5785,31921400
+2014-07-29,43.9100,44.0900,43.6400,43.8850,27763100
+2014-07-28,44.3600,44.5100,43.9300,43.9700,29684200
+2014-07-25,44.3000,44.6600,44.3000,44.5000,26737700
+2014-07-24,44.9300,45.0000,44.3200,44.4000,30725300
+2014-07-23,45.4500,45.4500,44.6200,44.8700,52362900
+2014-07-22,45.0000,45.1500,44.5900,44.8300,43095800
+2014-07-21,44.5600,45.1600,44.2200,44.8350,37604400
+2014-07-18,44.6500,44.8400,44.2500,44.6900,43407500
+2014-07-17,45.4500,45.7100,44.2500,44.5300,82180300
+2014-07-16,42.5100,44.3100,42.4800,44.0800,63318000
+2014-07-15,42.3300,42.4700,42.0300,42.4500,28748700
+2014-07-14,42.2200,42.4500,42.0400,42.1400,21881100
+2014-07-11,41.7000,42.0900,41.4800,42.0900,24083000
+2014-07-10,41.3700,42.0000,41.0500,41.6850,21854700
+2014-07-09,41.9800,41.9900,41.5300,41.6700,18445900
+2014-07-08,41.8700,42.0000,41.6100,41.7800,31218200
+2014-07-07,41.7500,42.1200,41.7100,41.9900,21952400
+2014-07-03,41.9100,41.9900,41.5600,41.8000,15969300
+2014-07-02,41.7300,41.9000,41.5300,41.9000,20208100
+2014-07-01,41.8600,42.1500,41.6900,41.8700,26917000
+2014-06-30,42.1700,42.2100,41.7000,41.7000,30805500
+2014-06-27,41.6100,42.2900,41.5100,42.2500,74640000
+2014-06-26,41.9300,41.9400,41.4300,41.7200,23604400
+2014-06-25,41.7000,42.0500,41.4600,42.0300,20049100
+2014-06-24,41.8300,41.9400,41.5600,41.7450,26509100
+2014-06-23,41.7300,42.0000,41.6900,41.9900,18743900
+2014-06-20,41.4450,41.8300,41.3800,41.6800,47764900
+2014-06-19,41.5700,41.7700,41.3301,41.5100,19828200
+2014-06-18,41.6050,41.7400,41.1800,41.6500,27097000
+2014-06-17,41.2900,41.9100,40.3350,41.6800,22518600
+2014-06-16,41.0400,41.6100,41.0400,41.5000,24205300
+2014-06-13,41.1000,41.5650,40.8600,41.2300,26310000
+2014-06-12,40.8100,40.8800,40.2900,40.5800,29818900
+2014-06-11,40.9300,41.0700,40.7650,40.8600,18040000
+2014-06-10,41.0300,41.1600,40.8600,41.1100,15117700
+2014-06-09,41.3900,41.4800,41.0200,41.2700,15019200
+2014-06-06,41.4800,41.6600,41.2400,41.4800,24060500
+2014-06-05,40.5900,41.2500,40.4000,41.2100,31865200
+2014-06-04,40.2100,40.3700,39.8600,40.3200,23209000
+2014-06-03,40.6000,40.6800,40.2500,40.2900,18068900
+2014-06-02,40.9500,41.0900,40.6800,40.7900,18504300
+2014-05-30,40.4500,40.9700,40.2500,40.9400,34567600
+2014-05-29,40.1500,40.3500,39.9100,40.3400,19888200
+2014-05-28,40.1400,40.1900,39.8200,40.0100,25711500
+2014-05-27,40.2600,40.2600,39.8100,40.1900,26160600
+2014-05-23,40.3700,40.3700,40.0000,40.1200,18020000
+2014-05-22,40.2900,40.3500,39.8500,40.1000,20201800
+2014-05-21,39.8000,40.3500,39.7399,40.3500,22398700
+2014-05-20,39.6800,39.9400,39.4600,39.6800,21320900
+2014-05-19,39.6100,39.8200,39.4600,39.7500,24537400
+2014-05-16,39.6700,39.8400,39.2700,39.8300,29867100
+2014-05-15,40.0900,40.4000,39.5100,39.6000,37793200
+2014-05-14,40.3000,40.4500,40.0500,40.2400,18818700
+2014-05-13,39.9200,40.5000,39.8500,40.4200,27004800
+2014-05-12,39.7400,40.0200,39.6500,39.9700,22782600
+2014-05-09,39.5400,39.8500,39.3700,39.5400,29647600
+2014-05-08,39.3400,39.9000,38.9700,39.6400,32120400
+2014-05-07,39.2200,39.5100,38.5100,39.4250,41744500
+2014-05-06,39.2900,39.3500,38.9500,39.0600,27112400
+2014-05-05,39.5200,39.6399,39.3000,39.4300,22460900
+2014-05-02,40.3100,40.3400,39.6600,39.6900,43416600
+2014-05-01,40.2401,40.3600,39.9500,40.0000,28787400
+2014-04-30,40.4000,40.5000,40.1699,40.4000,35458700
+2014-04-29,41.1000,41.1900,40.3900,40.5100,29636200
+2014-04-28,40.1400,41.2900,40.0900,40.8700,50610200
+2014-04-25,40.2900,40.6800,39.7500,39.9100,56876800
+2014-04-24,39.7400,39.9700,39.3000,39.8600,42381600
+2014-04-23,39.9900,39.9900,39.4700,39.6900,24602800
+2014-04-22,39.9600,40.1400,39.8300,39.9900,27056700
+2014-04-21,40.1300,40.1500,39.7900,39.9400,22221200
+2014-04-17,40.0100,40.1950,39.5100,40.0100,36689400
+2014-04-16,40.0600,40.4150,39.9050,40.4000,30615800
+2014-04-15,39.3400,39.9600,39.0500,39.7500,33968700
+2014-04-14,39.1100,39.4100,38.9000,39.1800,32006600
+2014-04-11,39.0000,39.7900,39.0000,39.2090,34330200
+2014-04-10,40.4400,40.6900,39.0900,39.3600,45960800
+2014-04-09,39.9300,40.5500,39.8800,40.4700,27398700
+2014-04-08,39.7500,39.9300,39.2000,39.8200,35918600
+2014-04-07,39.9600,40.2700,39.7400,39.8000,37559600
+2014-04-04,41.2500,41.3900,39.6400,39.8700,51409600
+2014-04-03,41.2900,41.2900,40.7100,41.0100,30139600
+2014-04-02,41.4400,41.6600,41.1700,41.3500,28666700
+2014-04-01,41.1500,41.5900,41.0700,41.4200,32605000
+2014-03-31,40.4300,41.5000,40.4000,40.9900,46886300
+2014-03-28,39.7900,40.6350,39.6800,40.3000,43472700
+2014-03-27,39.7400,39.9700,39.3400,39.3600,35369200
+2014-03-26,40.4800,40.7050,39.6000,39.7900,41977500
+2014-03-25,40.6600,40.9900,39.9599,40.3400,43193100
+2014-03-24,40.3400,40.6400,39.8600,40.5000,46098400
+2014-03-21,40.7200,40.9400,40.0100,40.1600,80721800
+2014-03-20,39.2500,40.6490,39.2400,40.3300,59269800
+2014-03-19,39.4700,39.5500,38.9100,39.2700,35597200
+2014-03-18,38.2600,39.9000,38.2200,39.5500,64063900
+2014-03-17,37.9000,38.4100,37.7900,38.0500,20479600
+2014-03-14,37.6510,38.1350,37.5058,37.7000,27195600
+2014-03-13,38.4200,38.4500,37.6414,37.8900,32169700
+2014-03-12,37.8000,38.4300,37.7900,38.2700,30494100
+2014-03-11,37.8700,38.2300,37.7200,38.0200,25216400
+2014-03-10,37.9900,38.0100,37.7200,37.8200,19006600
+2014-03-07,38.2800,38.3600,37.6900,37.9000,26591600
+2014-03-06,38.1400,38.2400,37.8900,38.1500,23582200
+2014-03-05,38.2500,38.2699,37.9300,38.1100,20520100
+2014-03-04,38.2000,38.4800,38.0700,38.4100,26802400
+2014-03-03,37.9200,38.1300,37.4950,37.7800,29717500
+2014-02-28,37.9800,38.4600,37.8200,38.3100,41215000
+2014-02-27,37.4500,37.8900,37.2300,37.8600,33903400
+2014-02-26,37.5801,37.7400,37.1900,37.4700,41041800
+2014-02-25,37.6100,37.8500,37.3500,37.5400,30736500
+2014-02-24,37.6900,37.9750,37.5400,37.6900,32085100
+2014-02-21,37.9400,38.3500,37.8600,37.9800,38021300
+2014-02-20,37.5700,37.8700,37.3950,37.7500,27526100
+2014-02-19,37.2200,37.7500,37.2100,37.5100,29750400
+2014-02-18,37.6300,37.7800,37.4100,37.4200,32834000
+2014-02-14,37.3900,37.7800,37.3300,37.6200,31407500
+2014-02-13,37.3300,37.8600,37.3300,37.6100,37635500
+2014-02-12,37.3500,37.6000,37.3000,37.4700,27051800
+2014-02-11,36.8800,37.2600,36.8600,37.1750,32141400
+2014-02-10,36.6300,36.8000,36.2900,36.8000,26767000
+2014-02-07,36.3200,36.5900,36.0100,36.5600,33260500
+2014-02-06,35.8000,36.2500,35.6900,36.1800,35351800
+2014-02-05,36.2900,36.4700,35.8000,35.8200,55814400
+2014-02-04,36.9700,37.1890,36.2500,36.3500,54697900
+2014-02-03,37.7400,37.9850,36.4300,36.4800,64063100
+2014-01-31,36.9500,37.8900,36.5600,37.8400,93162300
+2014-01-30,36.7900,36.8800,36.2300,36.8600,35036300
+2014-01-29,35.9800,36.8800,35.9000,36.6600,52745900
+2014-01-28,36.1200,36.3900,35.7500,36.2700,36205500
+2014-01-27,36.8700,36.8900,35.9800,36.0300,44420800
+2014-01-24,37.4500,37.5500,36.5300,36.8050,76395500
+2014-01-23,36.0900,36.1300,35.5200,36.0550,43954000
+2014-01-22,36.2600,36.3200,35.7500,35.9300,21904300
+2014-01-21,36.8200,36.8200,36.0600,36.1700,31567300
+2014-01-17,36.8300,36.8300,36.1500,36.3800,46267500
+2014-01-16,36.6900,37.0000,36.3100,36.8900,38018700
+2014-01-15,35.9000,36.7900,35.8500,36.7600,44812600
+2014-01-14,34.7300,35.8800,34.6300,35.7800,41623300
+2014-01-13,35.9900,36.0200,34.8300,34.9800,45901900
+2014-01-10,35.9000,36.1500,35.7500,36.0400,40548800
+2014-01-09,35.8800,35.9100,35.4000,35.5300,36516300
+2014-01-08,36.0000,36.1400,35.5800,35.7600,59971700
+2014-01-07,36.3250,36.4900,36.2100,36.4100,35802800
+2014-01-06,36.8500,36.8900,36.1100,36.1300,43603700
+2014-01-03,37.2000,37.2200,36.6000,36.9100,31134800
+2014-01-02,37.3500,37.4000,37.1000,37.1600,30632200
+2013-12-31,37.4000,37.5800,37.2170,37.4100,17503500
+2013-12-30,37.2200,37.3800,36.9006,37.2900,16290500
+2013-12-27,37.5800,37.6200,37.1700,37.2900,14563000
+2013-12-26,37.2000,37.4900,37.1700,37.4400,17612800
+2013-12-24,36.7200,37.1700,36.6400,37.0800,14243000
+2013-12-23,36.8100,36.8900,36.5500,36.6200,25128700
+2013-12-20,36.2000,36.9300,36.1850,36.8000,62649100
+2013-12-19,36.5100,36.5500,36.0800,36.2500,34160100
+2013-12-18,36.3601,36.6000,35.5300,36.5800,63192100
+2013-12-17,36.9400,37.1100,36.3344,36.5200,45687700
+2013-12-16,36.7300,37.0000,36.5400,36.8850,31734200
+2013-12-13,37.4200,37.4500,36.6200,36.6900,40066100
+2013-12-12,37.6400,37.6400,37.1800,37.2200,36012800
+2013-12-11,38.0600,38.3000,37.3900,37.6100,39853400
+2013-12-10,38.6100,38.9000,38.0200,38.1100,37828600
+2013-12-09,38.5600,38.8700,38.3700,38.7050,30286000
+2013-12-06,38.4200,38.5500,37.9900,38.3600,36457300
+2013-12-05,38.8500,38.8750,37.1800,38.0000,116305000
+2013-12-04,38.2100,38.9800,38.1200,38.9400,51983600
+2013-12-03,38.1400,38.4900,38.0800,38.3100,52109800
+2013-12-02,38.0900,38.7800,38.0600,38.4500,42950400
+2013-11-29,37.8200,38.2900,37.8200,38.1300,22090400
+2013-11-27,37.5700,37.7600,37.4900,37.6000,26002100
+2013-11-26,37.5700,37.6500,37.3500,37.3500,34465300
+2013-11-25,37.9300,37.9500,37.5700,37.6400,30646800
+2013-11-22,37.5250,37.6800,37.3300,37.5700,27982000
+2013-11-21,37.2700,37.5300,37.2600,37.4000,23064700
+2013-11-20,36.8700,37.4100,36.8600,37.0800,32229900
+2013-11-19,36.8500,37.2300,36.6700,36.7400,44275000
+2013-11-18,37.3500,37.5800,37.0700,37.2000,53277500
+2013-11-15,37.9500,38.0200,37.7200,37.8410,50601300
+2013-11-14,37.8700,38.1300,37.7200,38.0210,46183700
+2013-11-13,36.9800,38.1600,36.9000,38.1550,44957600
+2013-11-12,37.3800,37.5950,37.2000,37.3600,31651600
+2013-11-11,37.6900,37.7750,37.3550,37.5900,26872500
+2013-11-08,37.6700,37.7800,37.3400,37.7800,36737800
+2013-11-07,37.9600,38.0100,37.4300,37.5000,60437400
+2013-11-06,37.2400,38.2200,37.0600,38.1800,88948800
+2013-11-05,35.7899,36.7100,35.7700,36.6400,51681900
+2013-11-04,35.5900,35.9800,35.5500,35.9400,28060700
+2013-11-01,35.6700,35.6900,35.3900,35.5250,40264600
+2013-10-31,35.6600,35.6900,35.3400,35.4050,41682300
+2013-10-30,35.5300,35.7900,35.4300,35.5400,36997700
+2013-10-29,35.6301,35.7200,35.2600,35.5200,31702200
+2013-10-28,35.6100,35.7300,35.2700,35.5700,38383600
+2013-10-25,35.8800,36.2900,35.4700,35.7300,113494000
+2013-10-24,33.8200,34.1000,33.5700,33.7200,53209700
+2013-10-23,34.3500,34.4900,33.6740,33.7600,58600500
+2013-10-22,35.0200,35.1000,34.5200,34.5800,40438500
+2013-10-21,34.9800,35.2000,34.9100,34.9900,27433500
+2013-10-18,34.8200,34.9900,34.3300,34.9600,41811700
+2013-10-17,34.4500,34.9900,34.3700,34.9200,31359200
+2013-10-16,34.6000,34.8950,34.5600,34.6400,35111600
+2013-10-15,34.6700,34.9900,34.4700,34.4900,47097800
+2013-10-14,33.9000,34.5000,33.7800,34.4500,27757900
+2013-10-11,33.6800,34.1400,33.6800,34.1300,30033300
+2013-10-10,33.3100,33.8900,33.2600,33.7600,42875100
+2013-10-09,33.0700,33.3499,32.9600,33.0700,35878600
+2013-10-08,33.3100,33.3300,32.8000,33.0100,41017600
+2013-10-07,33.6000,33.7100,33.2000,33.3000,35069300
+2013-10-04,33.6900,33.9900,33.6200,33.8800,33008100
+2013-10-03,33.8800,34.0000,33.4200,33.8600,38703800
+2013-10-02,33.3600,34.0300,33.2900,33.9200,46946800
+2013-10-01,33.3500,33.6100,33.3000,33.5800,36718700
+2013-09-30,33.0000,33.3100,32.7000,33.2800,39839500
+2013-09-27,32.8800,33.7500,32.8700,33.2700,55348000
+2013-09-26,32.6400,33.0000,32.5900,32.7700,28504000
+2013-09-25,32.4900,32.8000,32.4000,32.5050,28907500
+2013-09-24,32.8700,32.8700,32.1500,32.4550,40685000
+2013-09-23,32.5401,32.9690,32.5000,32.7400,39826100
+2013-09-20,33.4100,33.4800,32.6850,32.7910,102904900
+2013-09-19,33.4800,33.6800,33.3200,33.6400,42026600
+2013-09-18,32.9900,33.4000,32.8300,33.3200,64099900
+2013-09-17,33.4200,33.4700,32.9000,32.9300,84716500
+2013-09-16,33.3800,33.5000,32.7300,32.8010,52839700
+2013-09-13,32.7700,33.0700,32.5050,33.0300,40899000
+2013-09-12,32.7200,32.7800,32.5900,32.6900,32860200
+2013-09-11,32.5700,32.9300,32.5300,32.7400,39087500
+2013-09-10,31.9000,32.4000,31.7900,32.3900,56881200
+2013-09-09,31.2208,31.7900,31.2000,31.6550,49628500
+2013-09-06,31.3100,31.3900,31.1300,31.1520,75434900
+2013-09-05,31.1000,31.4400,30.9500,31.2350,71644900
+2013-09-04,31.3900,31.4700,31.1100,31.1950,142320600
+2013-09-03,31.7500,32.0700,31.2900,31.8800,154507000
+2013-08-30,33.3700,33.4800,33.0900,33.4000,42790200
+2013-08-29,32.9300,33.6000,32.8000,33.5500,45284700
+2013-08-28,33.3900,33.6000,33.0000,33.0200,44257400
+2013-08-27,33.5150,34.1000,33.1500,33.2600,58522300
+2013-08-26,34.4000,34.6700,34.0300,34.1500,72786800
+2013-08-23,35.1700,35.2000,34.0000,34.7500,225493800
+2013-08-22,32.1850,32.4900,32.1000,32.3900,31169900
+2013-08-21,31.6100,32.0100,31.5400,31.6100,37409100
+2013-08-20,31.4400,31.9000,31.3700,31.6200,22979600
+2013-08-19,31.7600,31.9700,31.3800,31.3930,27902500
+2013-08-16,31.7900,31.9900,31.6600,31.8000,32866300
+2013-08-15,32.0000,32.1800,30.8400,31.7900,33338000
+2013-08-14,32.1400,33.3600,31.7000,32.3500,48519600
+2013-08-13,32.5100,32.5500,32.2100,32.2300,39464100
+2013-08-12,32.4600,32.9700,32.4600,32.8700,25493700
+2013-08-09,32.7700,32.9000,32.4700,32.7000,26800700
+2013-08-08,32.2400,33.0700,32.0500,32.8900,59034400
+2013-08-07,31.5400,32.1000,31.2500,32.0630,38078600
+2013-08-06,31.5500,31.6700,31.3800,31.5800,36331500
+2013-08-05,31.9000,32.0000,31.6400,31.7000,30984000
+2013-08-02,31.6900,31.9000,31.5650,31.8900,29199900
+2013-08-01,32.0600,32.0900,31.6000,31.6700,42557900
+2013-07-31,31.9700,32.0500,31.7100,31.8400,43898400
+2013-07-30,31.7800,32.1200,31.5500,31.8500,45799500
+2013-07-29,31.4700,31.6000,31.4000,31.5400,28870700
+2013-07-26,31.2600,31.6200,31.2050,31.6200,38633600
+2013-07-25,31.6200,31.6500,31.2500,31.3900,63213000
+2013-07-24,32.0350,32.1900,31.8900,31.9600,52803100
+2013-07-23,31.9100,32.0400,31.7100,31.8200,65810400
+2013-07-22,31.7000,32.0100,31.6000,32.0100,79040700
+2013-07-19,32.4000,32.6700,31.0200,31.4000,248428500
+2013-07-18,35.7200,35.8900,35.2200,35.4400,49547100
+2013-07-17,36.3400,36.3900,35.4900,35.7400,37285100
+2013-07-16,36.0100,36.4299,35.9600,36.2700,36378500
+2013-07-15,35.6600,36.2200,35.5800,36.1700,34142600
+2013-07-12,35.5800,35.7300,35.2800,35.6700,35501200
+2013-07-11,35.0000,35.7700,34.9000,35.6850,53638300
+2013-07-10,34.3400,34.8100,34.3200,34.7000,29658800
+2013-07-09,34.5800,34.6000,34.1400,34.3500,25318500
+2013-07-08,34.3500,34.5900,33.9800,34.3250,32396900
+2013-07-05,34.0900,34.2400,33.5810,34.2100,26085900
+2013-07-03,33.6600,34.3700,33.6000,34.0100,15994400
+2013-07-02,34.4100,34.4389,33.6300,33.9400,37630000
+2013-07-01,34.7500,34.9900,34.3300,34.3600,31055400
+2013-06-28,34.3800,34.7900,34.3400,34.5450,65545500
+2013-06-27,34.5200,34.7800,34.5000,34.6200,28993100
+2013-06-26,34.1200,34.4800,33.8875,34.3500,48665900
+2013-06-25,34.0800,34.3800,33.4600,33.6700,44073400
+2013-06-24,32.9400,34.2000,32.5700,33.7150,56109000
+2013-06-21,33.6600,33.7300,33.0500,33.2650,85338500
+2013-06-20,34.2600,34.3300,33.3700,33.4900,54493700
+2013-06-19,34.9600,35.0900,34.5900,34.5900,30816200
+2013-06-18,34.9700,35.1700,34.8950,34.9800,28616500
+2013-06-17,34.6900,35.1600,34.6300,35.0000,49670100
+2013-06-14,34.5500,34.6901,34.2500,34.4000,53192600
+2013-06-13,34.9900,35.0200,34.5900,34.7150,45654900
+2013-06-12,35.1400,35.2700,34.8500,35.0000,37372700
+2013-06-11,35.0500,35.1800,34.6800,34.8400,39435900
+2013-06-10,35.5100,35.6500,35.1400,35.4700,35994500
+2013-06-07,35.2500,35.7800,35.0600,35.6700,40757300
+2013-06-06,34.8400,35.1100,34.4900,34.9600,37618500
+2013-06-05,34.6000,34.8900,34.4300,34.7800,46025100
+2013-06-04,35.6200,35.7400,34.7710,34.9900,65529500
+2013-06-03,34.9200,35.6300,34.8300,35.5900,51252600
+2013-05-31,34.8200,35.2800,34.7900,34.9000,56165700
+2013-05-30,34.8500,35.2500,34.8130,35.0300,51131000
+2013-05-29,34.7400,35.0200,34.5700,34.8800,38412200
+2013-05-28,34.4200,35.1800,34.4100,35.0200,48212100
+2013-05-24,33.9200,34.2800,33.9000,34.2690,33174400
+2013-05-23,34.2300,34.5500,33.9000,34.1500,51102700
+2013-05-22,34.7900,34.8400,34.3600,34.6100,66047500
+2013-05-21,35.1000,35.2725,34.7200,34.8500,48702400
+2013-05-20,34.7300,35.0950,34.6800,35.0800,54020800
+2013-05-17,34.1301,34.8700,34.1000,34.8700,60666700
+2013-05-16,33.6400,34.1500,33.5500,34.0800,59382900
+2013-05-15,33.4500,33.9000,33.4300,33.8450,46303900
+2013-05-14,32.8601,33.5300,32.8000,33.5300,56870100
+2013-05-13,32.6100,33.0700,32.5500,33.0300,36027600
+2013-05-10,32.6700,32.7200,32.3200,32.6900,36394900
+2013-05-09,32.8500,33.0000,32.5900,32.6600,46417800
+2013-05-08,33.0667,33.2400,32.6500,32.9900,51595700
+2013-05-07,33.6500,33.7900,33.2400,33.3100,43078300
+2013-05-06,33.4200,33.9100,33.2500,33.7500,40978300
+2013-05-03,33.2300,33.5200,33.0800,33.4900,46784600
+2013-05-02,32.6300,33.1700,32.3900,33.1600,46059500
+2013-05-01,32.9300,33.0800,32.6000,32.7200,54330900
+2013-04-30,32.5600,33.1100,32.2800,33.1000,75165200
+2013-04-29,31.8000,32.6800,31.7700,32.6100,59116400
+2013-04-26,31.9000,31.9800,31.4500,31.7900,47799300
+2013-04-25,31.7100,32.8400,31.5400,31.9400,110700200
+2013-04-24,30.6200,31.9200,30.6000,31.7600,90946600
+2013-04-23,30.6900,30.8950,30.3850,30.6000,15534953
+2013-04-22,30.2900,31.1800,30.2800,30.8000,38621975
+2013-04-19,29.6200,30.2400,29.6100,29.7650,99790700
+2013-04-18,28.9500,28.9800,28.5000,28.7900,56906600
+2013-04-17,28.8500,29.0400,28.6000,28.8250,52840700
+2013-04-16,28.9000,29.1400,28.6950,28.9700,52797300
+2013-04-15,28.6500,28.9800,28.5100,28.6900,56332900
+2013-04-12,28.8500,29.0200,28.6600,28.7900,62886300
+2013-04-11,29.1000,29.2000,28.7300,28.9350,130923200
+2013-04-10,29.5700,30.3200,29.5200,30.2800,71116700
+2013-04-09,28.7300,29.8150,28.6800,29.6100,77733800
+2013-04-08,28.7300,28.7300,28.4700,28.5900,34759500
+2013-04-05,28.2200,28.7800,28.1100,28.7000,50927300
+2013-04-04,28.3900,28.6100,28.2700,28.5950,45263200
+2013-04-03,28.7500,28.9500,28.5400,28.5600,35062800
+2013-04-02,28.5900,28.8500,28.5200,28.8000,28456500
+2013-04-01,28.6400,28.6600,28.3600,28.6100,29201100
+2013-03-28,28.3200,28.6600,28.2600,28.6050,55453800
+2013-03-27,28.1400,28.4450,28.0800,28.3700,36047400
+2013-03-26,28.2400,28.3400,28.1100,28.1550,27824300
+2013-03-25,28.3000,28.3500,27.9600,28.1600,44154000
+2013-03-22,28.1900,28.3379,28.1000,28.2500,28720900
+2013-03-21,28.1100,28.3600,28.0500,28.1100,34233200
+2013-03-20,28.3400,28.4900,28.1800,28.3150,35447800
+2013-03-19,28.1200,28.2200,28.0300,28.1800,51901600
+2013-03-18,27.8800,28.2800,27.8100,28.1000,44809400
+2013-03-15,28.0300,28.1600,27.9800,28.0350,92710300
+2013-03-14,28.0000,28.1600,27.9300,28.1350,55914800
+2013-03-13,27.8700,28.0200,27.7500,27.9150,29093400
+2013-03-12,27.8400,27.9500,27.6400,27.9100,39255200
+2013-03-11,27.9400,27.9700,27.6700,27.8700,36627500
+2013-03-08,28.2500,28.3300,27.9600,28.0000,37667800
+2013-03-07,28.1100,28.2800,28.0050,28.1400,29196700
+2013-03-06,28.2100,28.2300,27.7800,28.0900,51448500
+2013-03-05,28.2900,28.5400,28.1600,28.3500,41432200
+2013-03-04,27.8500,28.1500,27.7000,28.1500,38157500
+2013-03-01,27.7200,27.9800,27.5200,27.9500,34849700
+2013-02-28,27.8800,27.9700,27.7400,27.8000,35840200
+2013-02-27,27.4200,28.0000,27.3300,27.8100,36394700
+2013-02-26,27.3800,27.6000,27.3400,27.3700,49923300
+2013-02-25,27.9700,28.0500,27.3700,27.3700,48011800
+2013-02-22,27.6800,27.7600,27.4800,27.7600,31425900
+2013-02-21,27.7400,27.7400,27.2300,27.4900,49078500
+2013-02-20,28.1300,28.2000,27.8300,27.8700,44110200
+2013-02-19,27.8801,28.0900,27.8000,28.0450,38781400
+2013-02-15,28.0400,28.1600,27.8750,28.0100,49650900
+2013-02-14,27.9200,28.0600,27.8700,28.0400,32663200
+2013-02-13,27.9300,28.1100,27.8800,28.0300,41715600
+2013-02-12,27.8800,28.0000,27.7500,27.8800,35990900
+2013-02-11,27.6500,27.9200,27.5000,27.8600,32247700
+2013-02-08,27.3500,27.7100,27.3100,27.5500,33318500
+2013-02-07,27.3500,27.3900,27.1000,27.2830,38028300
+2013-02-06,27.3799,27.5400,27.2500,27.3400,41889600
+2013-02-05,27.6200,27.6600,27.3600,27.4950,35410400
+2013-02-04,27.8700,28.0200,27.4200,27.4400,50540000
+2013-02-01,27.6700,28.0500,27.5500,27.9300,55565900
+2013-01-31,27.7900,27.9700,27.4000,27.4500,50530000
+2013-01-30,28.0100,28.1900,27.7600,27.8500,43580500
+2013-01-29,27.8200,28.1300,27.6000,28.0100,49242600
+2013-01-28,28.0100,28.2250,27.7600,27.9110,56056500
+2013-01-25,27.5800,28.2300,27.3900,27.8800,81847700
+2013-01-24,27.7000,28.0700,27.4700,27.6300,101739300
+2013-01-23,27.2000,27.6350,27.2000,27.6100,50387700
+2013-01-22,27.3000,27.4500,27.0000,27.1500,58650600
+2013-01-18,27.1000,27.2900,27.0400,27.2500,52167700
+2013-01-17,27.1900,27.4700,27.0600,27.2500,51685900
+2013-01-16,27.1500,27.2300,27.0100,27.0400,41077400
+2013-01-15,26.8300,27.2900,26.8250,27.2100,48244500
+2013-01-14,26.9000,27.0800,26.7600,26.8900,48324400
+2013-01-11,26.4900,26.9300,26.2800,26.8300,55512100
+2013-01-10,26.6500,26.9800,26.2900,26.4600,71431300
+2013-01-09,26.7200,26.7500,26.5600,26.7000,49047900
+2013-01-08,26.7500,26.7900,26.4600,26.5500,44703100
+2013-01-07,26.7700,26.8800,26.6400,26.6900,37110400
+2013-01-04,27.2700,27.3400,26.7300,26.7400,52521100
+2013-01-03,27.6300,27.6500,27.1600,27.2500,48294400
+2013-01-02,27.2500,27.7300,27.1499,27.6200,52899300
+2012-12-31,26.5900,26.7700,26.3700,26.7097,42749500
+2012-12-28,26.7100,26.9000,26.5500,26.5500,28239900
+2012-12-27,26.8900,27.0900,26.5700,26.9600,39394000
+2012-12-26,27.0300,27.2000,26.7000,26.8600,31631100
+2012-12-24,27.2000,27.2500,27.0000,27.0600,20842400
+2012-12-21,27.4500,27.4900,27.0000,27.4500,98776500
+2012-12-20,27.3600,27.6800,27.1500,27.6800,52607300
+2012-12-19,27.6900,27.7300,27.2500,27.3100,53519900
+2012-12-18,27.2500,27.6300,27.1400,27.5600,50486900
+2012-12-17,26.7900,27.2150,26.6800,27.0950,42046100
+2012-12-14,27.1100,27.1300,26.7000,26.8100,42077500
+2012-12-13,27.3200,27.5200,26.9500,27.1100,45080100
+2012-12-12,27.5300,27.6200,27.0800,27.2400,43966300
+2012-12-11,27.0500,27.4900,27.0500,27.3200,52282800
+2012-12-10,26.5600,26.9700,26.5200,26.9400,47031100
+2012-12-07,26.8200,26.8200,26.3700,26.4550,46162100
+2012-12-06,26.8100,26.9800,26.6100,26.7250,39182300
+2012-12-05,26.3800,26.9300,26.2600,26.6700,68283800
+2012-12-04,26.5000,26.6300,26.3400,26.3700,49777500
+2012-12-03,26.7800,26.8200,26.4000,26.4294,53173800
+2012-11-30,27.0500,27.1300,26.4900,26.6150,83690200
+2012-11-29,27.1100,27.3600,26.8600,26.9500,69551400
+2012-11-28,27.0100,27.3900,26.7700,27.3600,53018400
+2012-11-27,27.3599,27.3800,27.0424,27.0800,45018600
+2012-11-26,27.5400,27.5800,27.1700,27.3850,85198700
+2012-11-23,27.2300,27.7700,27.2000,27.7000,57845700
+2012-11-21,26.7100,27.1666,26.6700,26.9500,66360300
+2012-11-20,26.7600,26.8000,26.4600,26.7100,47070400
+2012-11-19,26.8000,26.8000,26.4700,26.7277,57179300
+2012-11-16,26.6700,26.7000,26.3449,26.5209,64083300
+2012-11-15,26.8800,26.9700,26.6300,26.6607,50955600
+2012-11-14,27.2400,27.2900,26.8000,26.8400,76086100
+2012-11-13,27.0200,27.3000,26.7500,27.0895,131689200
+2012-11-12,28.9400,29.0100,28.2100,28.2200,61112300
+2012-11-09,28.8800,29.1900,28.8050,28.8300,43291200
+2012-11-08,29.1200,29.3700,28.8000,28.8100,49841800
+2012-11-07,29.5300,29.8250,29.0500,29.0800,57871800
+2012-11-06,29.8200,30.2000,29.6100,29.8600,43401500
+2012-11-05,29.6200,29.7400,29.3300,29.6300,38070800
+2012-11-02,29.5900,29.7700,29.3300,29.4998,57131600
+2012-11-01,28.8400,29.5600,28.8200,29.5150,72047900
+2012-10-31,28.5500,28.8800,28.5000,28.5400,69464100
+2012-10-26,27.8600,28.3400,27.8400,28.2100,57790000
+2012-10-25,28.1900,28.2000,27.8600,27.8800,54084300
+2012-10-24,28.1600,28.2000,27.8700,27.9019,53320400
+2012-10-23,27.7650,28.2000,27.7600,28.0470,64414800
+2012-10-22,28.7300,28.8300,27.8300,28.0000,83374000
+2012-10-19,29.0500,29.0800,28.5000,28.6400,90470800
+2012-10-18,29.6500,29.7300,29.2600,29.4950,59238500
+2012-10-17,29.3000,29.6400,29.0900,29.5900,44206100
+2012-10-16,29.4500,29.7400,29.3200,29.4900,47739400
+2012-10-15,29.3700,29.7200,29.2500,29.5100,42440200
+2012-10-12,28.9700,29.3200,28.8000,29.2000,46464700
+2012-10-11,29.2150,29.2500,28.8700,28.9500,41488500
+2012-10-10,29.1500,29.3100,28.9500,28.9800,47227100
+2012-10-09,29.6800,29.7400,29.1800,29.2800,45121100
+2012-10-08,29.6400,29.9200,29.5500,29.7800,29752000
+2012-10-05,30.2300,30.2500,29.7400,29.8500,41133900
+2012-10-04,29.9550,30.0300,29.5700,30.0300,43634900
+2012-10-03,29.7500,29.9900,29.6700,29.8600,46655900
+2012-10-02,29.6800,29.8900,29.5000,29.6600,43338900
+2012-10-01,29.8100,29.9800,29.4200,29.4900,54042700
+2012-09-28,30.1800,30.2600,29.7400,29.7600,54229300
+2012-09-27,30.1700,30.4000,29.8900,30.1600,47129900
+2012-09-26,30.2800,30.6000,30.0400,30.1650,54672000
+2012-09-25,30.9500,31.0000,30.3600,30.3900,54266400
+2012-09-24,31.0000,31.0700,30.6400,30.7800,46825900
+2012-09-21,31.4300,31.6100,31.0900,31.1900,102348900
+2012-09-20,30.9500,31.4800,30.9100,31.4500,45543000
+2012-09-19,31.0900,31.1900,31.0400,31.0520,48871900
+2012-09-18,31.1000,31.2100,31.0300,31.1750,34542700
+2012-09-17,31.1900,31.2600,31.0400,31.2100,36488500
+2012-09-14,31.0100,31.2500,30.8100,31.2100,51422800
+2012-09-13,30.8900,31.1800,30.4000,30.9350,45047300
+2012-09-12,30.9400,31.1800,30.7300,30.7800,32775800
+2012-09-11,30.6900,30.9100,30.6101,30.7900,25191800
+2012-09-10,30.8300,30.9000,30.5100,30.7200,40524000
+2012-09-07,31.0400,31.0700,30.7300,30.9500,42649100
+2012-09-06,30.5000,31.3600,30.4600,31.3450,48371700
+2012-09-05,30.2200,30.5300,30.2100,30.3900,33650000
+2012-09-04,30.4500,30.6600,30.1500,30.3850,48556700
+2012-08-31,30.6000,30.9600,30.3800,30.8200,36590100
+2012-08-30,30.5300,30.6100,30.2200,30.3200,23982100
+2012-08-29,30.6518,30.7500,30.4400,30.6500,23346800
+2012-08-28,30.7000,30.8000,30.5200,30.6300,23947900
+2012-08-27,30.9300,30.9600,30.5900,30.6900,34691100
+2012-08-24,30.2500,30.6300,30.1800,30.5600,22943300
+2012-08-23,30.3900,30.4000,30.0800,30.2550,28355600
+2012-08-22,30.5900,30.7600,30.4650,30.5400,33437400
+2012-08-21,30.7600,30.9600,30.6100,30.8000,28822700
+2012-08-20,30.8200,30.8500,30.5800,30.7400,23737700
+2012-08-17,30.9200,30.9200,30.5900,30.9000,32589900
+2012-08-16,30.3605,30.9400,30.2600,30.7800,35787200
+2012-08-15,30.1100,30.2800,30.0200,30.2000,24351000
+2012-08-14,30.3000,30.3900,30.0100,30.1300,34551400
+2012-08-13,30.3500,30.4600,30.1600,30.3900,23049100
+2012-08-10,30.5000,30.6200,30.2500,30.4200,27810300
+2012-08-09,30.3900,30.6500,30.3000,30.5000,24920800
+2012-08-08,30.2100,30.4700,30.1100,30.3300,26257600
+2012-08-07,30.0700,30.3500,29.8700,30.2600,28002900
+2012-08-06,30.0000,30.1100,29.8100,29.9500,27471800
+2012-08-03,29.5300,29.9400,29.4800,29.7500,35859400
+2012-08-02,29.2100,29.5250,28.9700,29.1900,39520500
+2012-08-01,29.5900,29.6500,29.2100,29.4100,31721800
+2012-07-31,29.4800,29.7100,29.3300,29.4700,37620900
+2012-07-30,29.7500,29.8200,29.4600,29.6400,28905000
+2012-07-27,29.4800,29.8500,29.1800,29.7550,44242600
+2012-07-26,29.2300,29.5000,29.0900,29.1600,45301400
+2012-07-25,29.2400,29.3300,28.7800,28.8300,45579500
+2012-07-24,29.2401,29.3600,28.9000,29.1500,47723300
+2012-07-23,29.5700,29.5800,29.0100,29.2800,55151900
+2012-07-20,31.0000,31.0500,30.0500,30.1150,64021700
+2012-07-19,30.5100,30.8000,30.3800,30.6650,46663200
+2012-07-18,29.6000,30.4500,29.4600,30.4500,41090400
+2012-07-17,29.6400,29.8600,29.2000,29.6600,33771300
+2012-07-16,29.4800,29.5300,29.0400,29.4400,27900600
+2012-07-13,28.7600,29.4800,28.7200,29.3900,39085000
+2012-07-12,29.1500,29.1800,28.5400,28.6300,63523600
+2012-07-11,29.7100,29.7350,29.1050,29.3000,39184900
+2012-07-10,30.0800,30.2200,29.5100,29.7400,37534100
+2012-07-09,30.1200,30.2300,29.7800,30.0000,30680800
+2012-07-06,30.6100,30.7000,29.9500,30.1850,38294800
+2012-07-05,30.5900,30.7800,30.3750,30.7000,28801900
+2012-07-03,30.2300,30.7600,30.1700,30.7600,20938100
+2012-07-02,30.6200,30.6200,30.2100,30.5600,30589100
+2012-06-29,30.4500,30.6900,30.1400,30.5900,55227200
+2012-06-28,29.9800,30.0500,29.4200,29.9100,45328400
+2012-06-27,30.1900,30.5000,30.0300,30.1700,33781700
+2012-06-26,30.0000,30.2700,29.9400,30.0200,38421300
+2012-06-25,30.3001,30.3200,29.6200,29.8650,42217200
+2012-06-22,30.3000,30.7300,30.0300,30.7000,45098100
+2012-06-21,30.9600,31.1400,30.0600,30.1350,48456600
+2012-06-20,30.9300,31.0500,30.6400,30.9300,36257100
+2012-06-19,30.1900,31.1100,30.0500,30.7000,75725800
+2012-06-18,29.9900,30.0300,29.7100,29.8400,58679900
+2012-06-15,29.5900,30.0800,29.4900,30.0200,62314400
+2012-06-14,29.3300,29.4600,28.8800,29.3400,39458900
+2012-06-13,29.2200,29.4400,29.0500,29.1300,32984600
+2012-06-12,29.1000,29.3000,28.8400,29.2900,35337900
+2012-06-11,29.7300,29.8100,28.8200,28.8950,46361900
+2012-06-08,29.2100,29.6800,29.0500,29.6500,42551100
+2012-06-07,29.6400,29.7000,29.1700,29.2300,37792800
+2012-06-06,28.8800,29.3700,28.8075,29.3500,46860500
+2012-06-05,28.5100,28.7500,28.3900,28.5050,45715400
+2012-06-04,28.6200,28.7800,28.3200,28.5500,47926300
+2012-06-01,28.7600,28.9600,28.4400,28.4500,56634300
+2012-05-31,29.3000,29.4200,28.9400,29.1900,39134000
+2012-05-30,29.3500,29.4790,29.1200,29.3400,41585500
+2012-05-29,29.3800,29.7200,29.2200,29.5600,37758800
+2012-05-25,29.2000,29.3600,29.0100,29.0600,29507200
+2012-05-24,29.1600,29.3000,28.7600,29.0700,52575000
+2012-05-23,29.3500,29.4000,28.6400,29.1100,65171000
+2012-05-22,29.6900,29.8800,29.5000,29.7600,39504900
+2012-05-21,29.1000,29.7900,29.0600,29.7500,38787900
+2012-05-18,29.7900,29.8100,29.1700,29.2700,56205300
+2012-05-17,29.9900,30.2084,29.7100,29.7200,48484000
+2012-05-16,30.3100,30.3200,29.7400,29.9000,60083700
+2012-05-15,30.6400,30.7950,30.1500,30.2100,61822800
+2012-05-14,30.8200,31.0400,30.6400,30.6800,40528900
+2012-05-11,30.6900,31.5400,30.6900,31.1600,43459300
+2012-05-10,30.8600,31.0200,30.4500,30.7400,43839200
+2012-05-09,30.1900,30.8300,30.1000,30.7600,50309300
+2012-05-08,30.4800,30.7800,30.1700,30.5000,46328300
+2012-05-07,30.7000,30.8600,30.5700,30.6500,48641400
+2012-05-04,31.4500,31.5700,30.9200,30.9800,57927200
+2012-05-03,31.8800,31.9000,31.6100,31.7600,31501300
+2012-05-02,31.8500,31.9250,31.6400,31.8000,37385300
+2012-05-01,32.0500,32.3350,31.9500,32.0100,43832300
+2012-04-30,31.9800,32.1100,31.9200,32.0150,35697200
+2012-04-27,32.1200,32.2200,31.8800,31.9800,41419100
+2012-04-26,32.1200,32.2300,31.9200,32.1100,40308100
+2012-04-25,31.9200,32.3200,31.8700,32.2000,62495500
+2012-04-24,32.2100,32.5200,31.8300,31.9200,40871100
+2012-04-23,32.3100,32.5000,32.0300,32.1200,61398200
+2012-04-20,32.1500,32.8900,32.0500,32.4200,106045000
+2012-04-19,31.1300,31.6800,30.9400,31.0100,54781200
+2012-04-18,31.2800,31.3100,31.0400,31.1400,40552900
+2012-04-17,31.2700,31.6100,31.2000,31.4400,34361500
+2012-04-16,30.9900,31.1900,30.7700,31.0750,38124800
+2012-04-13,30.8900,31.1600,30.7200,30.8100,39749200
+2012-04-12,30.4800,31.0400,30.4200,30.9750,38304000
+2012-04-11,30.4300,30.5300,30.2300,30.3450,43014000
+2012-04-10,31.0600,31.1900,30.3000,30.4700,54131300
+2012-04-09,31.2200,31.4000,30.9700,31.1000,31056400
+2012-04-05,31.1500,31.6300,31.0501,31.5200,50368600
+2012-04-04,31.6600,31.6900,31.0500,31.2100,49455900
+2012-04-03,32.1600,32.1900,31.6600,31.9400,42752100
+2012-04-02,32.2200,32.4600,31.9500,32.2900,35853600
+2012-03-30,32.4000,32.4100,32.0400,32.2550,31749400
+2012-03-29,32.0600,32.1900,31.8100,32.1200,37038500
+2012-03-28,32.5200,32.7000,32.0400,32.1900,41344800
+2012-03-27,32.6500,32.7000,32.4000,32.5200,36274900
+2012-03-26,32.1900,32.6100,32.1550,32.5900,36758300
+2012-03-23,32.1000,32.1100,31.7200,32.0100,35912200
+2012-03-22,31.8100,32.0900,31.7900,31.9950,31749500
+2012-03-21,31.9600,32.1500,31.8200,31.9100,37928600
+2012-03-20,32.1000,32.1500,31.7400,31.9900,41566800
+2012-03-19,32.5350,32.6100,32.1500,32.2000,44789200
+2012-03-16,32.9100,32.9500,32.5000,32.6000,65626400
+2012-03-15,32.7900,32.9400,32.5800,32.8500,49068300
+2012-03-14,32.5300,32.8800,32.4900,32.7700,41986900
+2012-03-13,32.2400,32.6900,32.1500,32.6700,48951700
+2012-03-12,31.9700,32.2000,31.8200,32.0400,34073600
+2012-03-09,32.1000,32.1600,31.9200,31.9900,34628400
+2012-03-08,32.0400,32.2100,31.9000,32.0100,36747400
+2012-03-07,31.6700,31.9200,31.5300,31.8400,34340400
+2012-03-06,31.5400,31.9800,31.4900,31.5550,51932900
+2012-03-05,32.0100,32.0500,31.6200,31.8000,45240000
+2012-03-02,32.3100,32.4400,32.0000,32.0750,47314200
+2012-03-01,31.9300,32.3900,31.8500,32.2900,77344100
+2012-02-29,31.8850,32.0000,31.6100,31.7400,59323600
+2012-02-28,31.4100,31.9300,31.3800,31.8700,45230600
+2012-02-27,31.2400,31.5000,31.1000,31.3500,34568400
+2012-02-24,31.4800,31.5000,31.2400,31.4800,35575400
+2012-02-23,31.2000,31.5900,31.0000,31.3700,35034700
+2012-02-22,31.4500,31.6800,31.1800,31.2700,49253200
+2012-02-21,31.1800,31.6100,31.1500,31.4400,50829900
+2012-02-17,31.2000,31.3200,30.9500,31.2500,70036500
+2012-02-16,30.3100,31.5500,30.3000,31.2850,94705100
+2012-02-15,30.3301,30.3900,30.0300,30.0500,43311300
+2012-02-14,30.3300,30.4600,29.8500,30.2500,59644000
+2012-02-13,30.6300,30.7700,30.4300,30.5800,33319800
+2012-02-10,30.6400,30.8000,30.3600,30.4950,44605300
+2012-02-09,30.6800,30.8000,30.4800,30.7700,50481600
+2012-02-08,30.2600,30.6700,30.2200,30.6600,49659100
+2012-02-07,30.1500,30.4850,30.0500,30.3500,39242400
+2012-02-06,30.0400,30.2200,29.9700,30.2000,28039700
+2012-02-03,30.1401,30.4000,30.0900,30.2400,41838500
+2012-02-02,29.9000,30.1700,29.7100,29.9500,52223300
+2012-02-01,29.7900,30.0500,29.7600,29.8900,67409900
+2012-01-31,29.6600,29.7000,29.2300,29.5300,50572400
+2012-01-30,28.9700,29.6200,28.8300,29.6100,51114800
+2012-01-27,29.4500,29.5300,29.1700,29.2300,44187700
+2012-01-26,29.6100,29.7000,29.4000,29.5000,49102800
+2012-01-25,29.0700,29.6500,29.0700,29.5600,59231700
+2012-01-24,29.4700,29.5703,29.1800,29.3400,51703300
+2012-01-23,29.5500,29.9500,29.3500,29.7300,76078100
+2012-01-20,28.8200,29.7400,28.7500,29.7100,165902900
+2012-01-19,28.1600,28.4350,28.0300,28.1200,74053500
+2012-01-18,28.3100,28.4000,27.9700,28.2300,64860600
+2012-01-17,28.4000,28.6500,28.1700,28.2550,72395300
+2012-01-13,27.9300,28.2500,27.7900,28.2500,60196100
+2012-01-12,27.8700,28.0200,27.6450,28.0000,49370800
+2012-01-11,27.4300,27.9800,27.3700,27.7200,65582400
+2012-01-10,27.9300,28.1500,27.7500,27.8400,60014400
+2012-01-09,28.0500,28.1000,27.7200,27.7400,59706800
+2012-01-06,27.5300,28.1900,27.5250,28.1050,99455500
+2012-01-05,27.3800,27.7280,27.2900,27.6800,56081400
+2012-01-04,26.8199,27.4700,26.7800,27.4000,80516100
+2012-01-03,26.5500,26.9600,26.3900,26.7650,64731500
+2011-12-30,26.0000,26.1200,25.9100,25.9600,27395700
+2011-12-29,25.9500,26.0500,25.8600,26.0200,22616900
+2011-12-28,26.1100,26.1500,25.7600,25.8200,29822500
+2011-12-27,25.9600,26.1400,25.9300,26.0400,21287200
+2011-12-23,25.9101,26.0400,25.7300,26.0300,23205800
+2011-12-22,25.8200,25.8600,25.4750,25.8100,35794100
+2011-12-21,26.0100,26.1900,25.4400,25.7600,64132500
+2011-12-20,25.8600,26.1000,25.8100,26.0250,60767600
+2011-12-19,26.0200,26.1200,25.4600,25.5300,52258300
+2011-12-16,25.6700,26.1700,25.6300,26.0000,101408100
+2011-12-15,25.7200,25.8800,25.5400,25.5600,46213900
+2011-12-14,25.7200,25.8600,25.5700,25.5900,47926400
+2011-12-13,25.7500,26.1000,25.6510,25.7600,54581100
+2011-12-12,25.4100,25.5700,25.2900,25.5100,38945900
+2011-12-09,25.5200,25.8700,25.5000,25.7000,53788500
+2011-12-08,25.4800,25.7200,25.3700,25.4000,60522200
+2011-12-07,25.6700,25.7600,25.3350,25.6000,62667000
+2011-12-06,25.8100,25.8700,25.6100,25.6600,46175300
+2011-12-05,25.7800,25.8000,25.5000,25.7000,56818400
+2011-12-02,25.5900,25.6200,25.1600,25.2200,52293800
+2011-12-01,25.5600,25.6300,25.2000,25.2800,48545400
+2011-11-30,25.3701,25.5850,25.1400,25.5800,81350900
+2011-11-29,24.8200,25.0400,24.7500,24.8400,40917100
+2011-11-28,24.9400,24.9700,24.6900,24.8700,46766700
+2011-11-25,24.3800,24.6700,24.3000,24.3000,26164600
+2011-11-23,24.6100,24.7900,24.4700,24.4700,49099700
+2011-11-22,24.8900,24.9600,24.6500,24.7900,49204500
+2011-11-21,25.2400,25.2500,24.9000,25.0000,61882500
+2011-11-18,25.4800,25.5000,25.1500,25.3000,47626200
+2011-11-17,26.0100,26.0400,25.4400,25.5400,70977500
+2011-11-16,26.4700,26.5100,26.0400,26.0700,53262800
+2011-11-15,26.5600,26.9400,26.4000,26.7400,43874200
+2011-11-14,26.8799,27.0000,26.6500,26.7600,34199200
+2011-11-11,26.5799,27.0750,26.5700,26.9100,37903000
+2011-11-10,26.4700,26.5000,26.1200,26.2800,32514400
+2011-11-09,26.5900,26.7500,26.0600,26.2000,62950900
+2011-11-08,27.0100,27.2000,26.6850,27.1600,47822500
+2011-11-07,26.2100,26.8200,26.1300,26.8000,42589700
+2011-11-04,26.3800,26.4000,26.0000,26.2500,36549200
+2011-11-03,26.2400,26.5850,25.9800,26.5300,65836100
+2011-11-02,26.1000,26.2000,25.7000,26.0100,53533100
+2011-11-01,26.1900,26.3200,25.8600,25.9900,61182600
+2011-10-31,26.7550,27.0000,26.6200,26.6300,46799000
+2011-10-28,27.1400,27.1900,26.7900,26.9800,57712100
+2011-10-27,27.1300,27.4000,26.6500,27.2500,74512400
+2011-10-26,27.0300,27.0600,26.1000,26.5900,63029900
+2011-10-25,27.0800,27.2300,26.7200,26.8100,53554600
+2011-10-24,27.0600,27.4000,27.0400,27.1900,56897800
+2011-10-21,27.1500,27.1900,26.8000,27.1600,76620600
+2011-10-20,27.2600,27.3400,26.4000,27.0400,76300200
+2011-10-19,27.3700,27.4700,27.0100,27.1300,42880000
+2011-10-18,26.9400,27.4000,26.8000,27.3100,52487900
+2011-10-17,27.1139,27.4200,26.8500,26.9800,39453300
+2011-10-14,27.3100,27.5000,27.0200,27.2700,50947700
+2011-10-13,26.7600,27.2000,26.6200,27.1800,43823500
+2011-10-12,27.1800,27.3100,26.9000,26.9600,52489800
+2011-10-11,26.8600,27.0700,26.7200,27.0000,38826200
+2011-10-10,26.5800,26.9700,26.4700,26.9400,41815300
+2011-10-07,26.3400,26.5100,26.2000,26.2500,52741600
+2011-10-06,25.9000,26.4000,25.7000,26.3400,55111400
+2011-10-05,25.4200,26.1600,25.1600,25.8900,94061300
+2011-10-04,24.3000,25.3900,24.2600,25.3400,83485400
+2011-10-03,24.7200,25.3350,24.5200,24.5300,64592500
+2011-09-30,25.2000,25.5000,24.8800,24.8900,54060500
+2011-09-29,25.9800,26.1700,25.0900,25.4500,63407300
+2011-09-28,25.9300,26.3700,25.5100,25.5750,60736200
+2011-09-27,25.6600,25.9200,25.4500,25.6700,55620700
+2011-09-26,25.1900,25.5200,24.7300,25.4400,51057600
+2011-09-23,24.9000,25.1500,24.6900,25.0600,64768100
+2011-09-22,25.3000,25.6500,24.6000,25.0600,96278300
+2011-09-21,27.0500,27.0600,25.9700,25.9900,72750700
+2011-09-20,27.3100,27.5000,26.9300,26.9800,49211900
+2011-09-19,26.8000,27.3100,26.6000,27.2100,52324900
+2011-09-16,27.0500,27.2700,26.8300,27.1200,89681500
+2011-09-15,26.7300,27.0300,26.3100,26.9900,67808300
+2011-09-14,26.1700,26.8000,25.8900,26.5000,66739200
+2011-09-13,25.9200,26.1850,25.8100,26.0400,48792300
+2011-09-12,25.6050,25.9300,25.2700,25.8900,55046100
+2011-09-09,26.0000,26.1800,25.5000,25.7400,64529200
+2011-09-08,26.0000,26.6600,25.9500,26.2200,65811900
+2011-09-07,25.6900,26.0000,25.5700,26.0000,41961000
+2011-09-06,25.2000,25.5900,25.1100,25.5100,54929300
+2011-09-02,25.7800,26.0000,25.6600,25.8000,43894400
+2011-09-01,26.4600,26.8600,26.2100,26.2100,60510800
+2011-08-31,26.2900,26.7100,26.2600,26.6000,59300800
+2011-08-30,25.7300,26.4300,25.7000,26.2300,57341400
+2011-08-29,25.5300,25.8600,25.3700,25.8400,38863200
+2011-08-26,24.5100,25.3400,24.4200,25.2500,71957000
+2011-08-25,25.0800,25.1600,24.5000,24.5700,48192000
+2011-08-24,24.6500,24.9300,24.4200,24.9000,45329700
+2011-08-23,24.0300,24.7500,24.0300,24.7200,59670600
+2011-08-22,24.4200,24.4900,23.7900,23.9800,54721000
+2011-08-19,24.4100,24.6200,23.9100,24.0500,77397900
+2011-08-18,24.5700,25.0900,24.0300,24.6700,105714200
+2011-08-17,25.2500,25.7000,24.9300,25.2450,50923700
+2011-08-16,25.2150,25.5900,25.0500,25.3500,54251500
+2011-08-15,25.2400,25.5800,25.1500,25.5100,56529400
+2011-08-12,25.1300,25.3350,24.6500,25.1000,64787100
+2011-08-11,24.5000,25.3800,24.4000,25.1900,90690100
+2011-08-10,24.9500,25.0900,24.1000,24.2000,127819900
+2011-08-09,24.7100,25.6200,24.0300,25.5800,126268900
+2011-08-08,25.0200,25.6000,24.3900,24.4800,134257200
+2011-08-05,25.9700,26.1000,25.2300,25.6800,112071700
+2011-08-04,26.5300,26.8700,25.9300,25.9400,92949500
+2011-08-03,26.8300,27.0000,26.4800,26.9200,64581200
+2011-08-02,26.9800,27.4500,26.7600,26.8000,63883100
+2011-08-01,27.5100,27.6850,26.7500,27.2700,61838400
+2011-07-29,27.5200,27.7100,27.2600,27.4000,104394800
+2011-07-28,27.2900,28.0700,27.2100,27.7200,83761400
+2011-07-27,27.8800,27.9850,27.2000,27.3300,71488700
+2011-07-26,27.8200,28.1450,27.7800,28.0800,74636500
+2011-07-25,27.2600,28.0900,27.1900,27.9100,108482400
+2011-07-22,26.8600,27.5500,26.6800,27.5300,76380600
+2011-07-21,27.0400,27.3100,26.6500,27.0950,81737400
+2011-07-20,27.2800,27.3500,26.9800,27.0600,49795400
+2011-07-19,26.8100,27.6400,26.7800,27.5400,86730600
+2011-07-18,26.6300,26.9000,26.2600,26.5900,44501900
+2011-07-15,26.4700,26.9295,26.4700,26.7800,49132400
+2011-07-14,26.6200,27.0100,26.3600,26.4700,46382300
+2011-07-13,26.6000,26.9600,26.5100,26.6300,40861800
+2011-07-12,26.5500,26.7900,26.3400,26.5400,47319300
+2011-07-11,26.6200,26.8000,26.4900,26.6300,43999800
+2011-07-08,26.5400,26.9800,26.5100,26.9200,58320700
+2011-07-07,26.4900,26.8800,26.3600,26.7700,51946500
+2011-07-06,25.9700,26.3700,25.9600,26.3300,48744200
+2011-07-05,26.1000,26.1500,25.9000,26.0300,37805300
+2011-07-01,25.9300,26.1700,25.8400,26.0200,52906200
+2011-06-30,25.7400,26.0000,25.6600,26.0000,52535400
+2011-06-29,25.7100,25.7100,25.3600,25.6200,66051000
+2011-06-28,25.3000,25.9200,25.1600,25.8000,81032100
+2011-06-27,24.2300,25.4600,24.2300,25.2000,92044200
+2011-06-24,24.5100,24.5400,24.1900,24.3000,101387200
+2011-06-23,24.4400,24.6500,24.2000,24.6300,59470400
+2011-06-22,24.6000,24.8100,24.5900,24.6500,44287300
+2011-06-21,24.5200,24.8600,24.4000,24.7600,49708700
+2011-06-20,24.1700,24.6600,24.1600,24.4700,54338400
+2011-06-17,24.2200,24.3000,23.9800,24.2600,83320400
+2011-06-16,23.7500,24.1000,23.6500,23.9950,57184100
+2011-06-15,24.0000,24.0100,23.6700,23.7400,49410200
+2011-06-14,24.3000,24.4500,24.1900,24.2200,42894500
+2011-06-13,23.7900,24.1900,23.7000,24.0400,47572500
+2011-06-10,24.0200,24.0200,23.6900,23.7050,49327200
+2011-06-09,24.0100,24.0400,23.8200,23.9600,42878700
+2011-06-08,23.9000,24.0200,23.8600,23.9400,42205000
+2011-06-07,24.0900,24.1700,23.9000,24.0600,41112600
+2011-06-06,24.0500,24.2500,23.7700,24.0100,54778700
+2011-06-03,24.0500,24.1400,23.8400,23.9050,60697700
+2011-06-02,24.4900,24.6500,24.1800,24.2200,51487800
+2011-06-01,24.9900,25.1000,24.3700,24.4300,74033500
+2011-05-31,24.9600,25.0600,24.7000,25.0100,60196300
+2011-05-27,24.6800,24.9000,24.6500,24.7600,50251000
+2011-05-26,24.3500,25.0300,24.3200,24.6700,78016600
+2011-05-25,24.1700,24.3100,24.1600,24.1900,34904200
+2011-05-24,24.2000,24.2900,24.0400,24.1500,47691800
+2011-05-23,24.2100,24.2500,24.0300,24.1700,52692500
+2011-05-20,24.7200,24.8700,24.4400,24.4900,45451500
+2011-05-19,24.8500,24.8800,24.5000,24.7150,37783600
+2011-05-18,24.5300,24.7400,24.2500,24.6900,53931100
+2011-05-17,24.3950,24.7000,24.2700,24.5200,82882100
+2011-05-16,24.9600,25.0700,24.5000,24.5700,91350900
+2011-05-13,25.2800,25.3200,24.9500,25.0300,66812300
+2011-05-12,25.3500,25.3900,25.1000,25.3200,77400000
+2011-05-11,25.6500,25.6600,25.2100,25.3600,78600000
+2011-05-10,25.3800,25.8500,25.2500,25.6700,120798700
+2011-05-09,25.8000,25.9600,25.6700,25.8300,38696400
+2011-05-06,26.0700,26.2200,25.7500,25.8700,55993000
+2011-05-05,26.0500,26.0800,25.6800,25.7900,55600000
+2011-05-04,25.8500,26.2500,25.7900,26.0600,73292300
+2011-05-03,25.6000,25.8500,25.4900,25.8100,71892900
+2011-05-02,25.9400,26.0000,25.4800,25.6600,89825600
+2011-04-29,26.5500,26.6400,25.3600,25.9200,319317900
+2011-04-28,26.4600,26.8700,26.4000,26.7100,80200000
+2011-04-27,26.3000,26.3900,26.1300,26.3800,52689000
+2011-04-26,25.7400,26.4400,25.6700,26.1900,69200000
+2011-04-25,25.5600,25.6200,25.3400,25.6100,33525100
+2011-04-21,25.7900,25.8900,25.3600,25.5200,46892300
+2011-04-20,25.5400,26.0000,25.5100,25.7600,61608600
+2011-04-19,25.0000,25.1690,24.8700,25.1500,38892400
+2011-04-18,25.1000,25.2800,24.7200,25.0800,58045100
+2011-04-15,25.4600,25.5600,25.1800,25.3700,65080400
+2011-04-14,25.4200,25.4400,25.0900,25.4200,55239900
+2011-04-13,25.6500,25.8700,25.5600,25.6300,38144700
+2011-04-12,25.8300,25.8500,25.5500,25.6400,36920400
+2011-04-11,26.1900,26.2500,25.8000,25.9800,34286300
+2011-04-08,26.1700,26.2800,25.9600,26.0700,39887600
+2011-04-07,26.1876,26.2600,25.9699,26.2000,46134700
+2011-04-06,25.9800,26.3100,25.8600,26.1500,65581400
+2011-04-05,25.8200,26.1800,25.7400,25.7800,73651100
+2011-04-04,25.4500,25.6600,25.4100,25.5500,35433700
+2011-04-01,25.5300,25.5300,25.3100,25.4800,63114200
+2011-03-31,25.6000,25.6800,25.3400,25.3900,63233700
+2011-03-30,25.6000,25.7200,25.5000,25.6100,41999300
+2011-03-29,25.3400,25.5200,25.3000,25.4900,40763500
+2011-03-28,25.6600,25.7200,25.3800,25.4100,48973200
+2011-03-25,25.9300,25.9500,25.5900,25.6200,57029800
+2011-03-24,25.6000,25.8700,25.5000,25.8100,38696700
+2011-03-23,25.2300,25.6100,25.1800,25.5400,43969000
+2011-03-22,25.3000,25.4600,25.2300,25.2950,30895600
+2011-03-21,25.1800,25.5800,25.1500,25.3300,46878100
+2011-03-18,25.0600,25.1800,24.7979,24.8000,85486700
+2011-03-17,25.0600,25.2200,24.7500,24.7800,62497000
+2011-03-16,25.2200,25.2800,24.6800,24.7900,100725400
+2011-03-15,25.0800,25.4700,25.0000,25.3900,76067300
+2011-03-14,25.4900,25.7600,25.3500,25.6900,54473400
+2011-03-11,25.4100,25.8500,25.3600,25.6800,49905800
+2011-03-10,25.6200,25.7100,25.3500,25.4100,66549500
+2011-03-09,25.8100,25.9800,25.6600,25.8900,39789100
+2011-03-08,25.7700,26.0200,25.6500,25.9100,50549800
+2011-03-07,26.1300,26.2700,25.5500,25.7200,64980400
+2011-03-04,26.2200,26.2400,25.8000,25.9525,70437200
+2011-03-03,26.2600,26.4000,26.1800,26.2000,68271500
+2011-03-02,26.1100,26.3700,26.0400,26.0775,48658200
+2011-03-01,26.6000,26.7800,26.1500,26.1600,60055000
+2011-02-28,26.6900,26.8600,26.5100,26.5800,51379900
+2011-02-25,26.9100,26.9500,26.5000,26.5500,53006300
+2011-02-24,26.6400,27.0600,26.5000,26.7700,64494200
+2011-02-23,26.5300,26.8600,26.4300,26.5900,60234100
+2011-02-22,26.7800,27.1000,26.5200,26.5900,60889000
+2011-02-18,27.1300,27.2100,26.9900,27.0600,68667800
+2011-02-17,26.9700,27.3700,26.9100,27.2100,57207300
+2011-02-16,27.0500,27.0700,26.6000,27.0200,70817900
+2011-02-15,27.0400,27.3300,26.9500,26.9600,44116500
+2011-02-14,27.2050,27.2700,26.9500,27.2300,56766200
+2011-02-11,27.7600,27.8099,27.0700,27.2500,83939700
+2011-02-10,27.9300,27.9400,27.2900,27.5000,76672400
+2011-02-09,28.1900,28.2600,27.9100,27.9700,52905100
+2011-02-08,28.1000,28.3400,28.0500,28.2825,34904200
+2011-02-07,27.8000,28.3400,27.7900,28.1975,68980900
+2011-02-04,27.7000,27.8400,27.5100,27.7700,40412200
+2011-02-03,27.9650,27.9700,27.5400,27.6500,60340100
+2011-02-02,27.9300,28.1100,27.8800,27.9400,45824000
+2011-02-01,27.8000,28.0600,27.6100,27.9925,62810700
+2011-01-31,27.7700,27.9000,27.4200,27.7250,65029000
+2011-01-28,28.8950,28.9300,27.4500,27.7510,141249400
+2011-01-27,28.7500,29.4600,28.4900,28.8700,146938600
+2011-01-26,28.5100,28.9900,28.5000,28.7800,74628800
+2011-01-25,28.1400,28.4500,28.1200,28.4500,42436600
+2011-01-24,28.0200,28.5600,27.9900,28.3800,52047800
+2011-01-21,28.4000,28.4300,28.0200,28.0200,58080300
+2011-01-20,28.5000,28.5500,28.1300,28.3525,58613600
+2011-01-19,28.4600,28.6800,28.2700,28.4700,50005900
+2011-01-18,28.1600,28.7400,28.1400,28.6600,53322700
+2011-01-14,28.0800,28.3800,27.9100,28.3000,62688400
+2011-01-13,28.3300,28.3900,28.0100,28.1900,67077600
+2011-01-12,28.1200,28.5900,28.0700,28.5500,52631100
+2011-01-11,28.2000,28.2500,28.0500,28.1100,50298900
+2011-01-10,28.2600,28.4000,28.0400,28.2200,57573600
+2011-01-07,28.6400,28.7400,28.2500,28.6000,73762000
+2011-01-06,28.0400,28.8500,27.8600,28.8200,88026300
+2011-01-05,27.9000,28.0100,27.7700,28.0000,58998700
+2011-01-04,27.9400,28.1700,27.8500,28.0875,54405600
+2011-01-03,28.0500,28.1800,27.9200,27.9800,53443800
+2010-12-31,27.8000,27.9200,27.6300,27.9100,24752000
+2010-12-30,27.9200,28.0000,27.7750,27.8500,20786100
+2010-12-29,27.9400,28.1200,27.8800,27.9700,19502500
+2010-12-28,27.9700,28.1700,27.9600,28.0100,23042200
+2010-12-27,28.1200,28.2000,27.8800,28.0700,21652800
+2010-12-23,27.9700,28.3200,27.9600,28.3000,24902500
+2010-12-22,28.0100,28.4000,27.9800,28.1875,42252300
+2010-12-21,27.8500,28.1400,27.7600,28.0700,38153000
+2010-12-20,27.9500,27.9900,27.6800,27.8100,52811000
+2010-12-17,27.9200,28.0900,27.7500,27.9025,87456500
+2010-12-16,27.7600,27.9900,27.6600,27.9875,57680200
+2010-12-15,27.5300,27.9900,27.5300,27.8500,69634200
+2010-12-14,27.3100,27.7500,27.2600,27.6200,64070500
+2010-12-13,27.2700,27.4500,27.1725,27.2450,47943900
+2010-12-10,27.1900,27.4000,27.1100,27.3400,37625800
+2010-12-09,27.2800,27.3400,27.0100,27.0800,47148300
+2010-12-08,26.8300,27.2400,26.8000,27.2300,41666800
+2010-12-07,27.0800,27.1300,26.8500,26.8700,57860500
+2010-12-06,26.9300,26.9800,26.7600,26.8400,36264200
+2010-12-03,26.8100,27.0600,26.7800,27.0200,52622000
+2010-12-02,26.2400,26.9800,26.2000,26.8900,91759200
+2010-12-01,25.5700,26.2500,25.5600,26.0400,74123500
+2010-11-30,25.0500,25.4700,25.0000,25.2575,75282100
+2010-11-29,25.1900,25.4200,24.9300,25.3100,56603600
+2010-11-26,25.2100,25.4100,25.1700,25.2500,21356500
+2010-11-24,25.2000,25.4600,25.1600,25.3700,56825900
+2010-11-23,25.5700,25.6000,25.0900,25.1200,69742500
+2010-11-22,25.6500,25.7400,25.4400,25.7300,53350500
+2010-11-19,25.8000,25.8300,25.6000,25.6900,52423200
+2010-11-18,25.7100,26.0800,25.6100,25.8375,59514000
+2010-11-17,25.9000,25.9100,25.5500,25.5700,58299700
+2010-11-16,26.0400,26.0400,25.6500,25.8100,65339200
+2010-11-15,26.3300,26.5000,26.1700,26.2000,51794600
+2010-11-12,26.4700,26.5200,26.1000,26.2700,64962200
+2010-11-11,26.6800,26.7200,26.2800,26.6800,62073100
+2010-11-10,27.0100,27.0800,26.8100,26.9400,52277300
+2010-11-09,26.8100,27.1100,26.7100,26.9500,58538600
+2010-11-08,26.6800,27.0500,26.5800,26.8100,71670800
+2010-11-05,27.1700,27.1900,26.5300,26.8500,110953700
+2010-11-04,27.4100,27.4300,27.0100,27.1400,93599300
+2010-11-03,27.3300,27.4900,26.9600,27.0300,110255300
+2010-11-02,27.0600,27.4200,27.0200,27.3900,54402100
+2010-11-01,26.8800,27.2200,26.7000,26.9500,61912100
+2010-10-29,27.1500,27.2000,26.4800,26.6650,114193200
+2010-10-28,26.2100,26.3800,25.9200,26.2800,80730300
+2010-10-27,25.7900,26.1100,25.6200,26.0500,64805500
+2010-10-26,25.1200,25.9700,25.0600,25.9000,69304200
+2010-10-25,25.2400,25.3493,25.1700,25.1900,50912400
+2010-10-22,25.4000,25.5400,25.2700,25.3775,25837900
+2010-10-21,25.4500,25.5400,25.0500,25.4200,50032400
+2010-10-20,25.2600,25.4000,25.1000,25.3100,56283600
+2010-10-19,25.2700,25.3700,24.9500,25.1000,66150900
+2010-10-18,25.5900,25.9500,25.4500,25.8200,48330500
+2010-10-15,25.3600,25.5500,25.2300,25.5400,68954800
+2010-10-14,25.2900,25.3400,25.0000,25.2300,51949100
+2010-10-13,25.0200,25.5400,24.8900,25.3400,75336500
+2010-10-12,24.6500,24.9300,24.4300,24.8300,50141500
+2010-10-11,24.7400,24.7400,24.5000,24.5900,27587800
+2010-10-08,24.6200,24.6500,24.3700,24.5700,41327800
+2010-10-07,24.6200,24.7500,24.2800,24.5300,50096100
+2010-10-06,24.3200,24.5400,24.1300,24.4300,50489700
+2010-10-05,23.9100,24.4500,23.9100,24.3500,78152900
+2010-10-04,23.9600,23.9900,23.7800,23.9100,98143400
+2010-10-01,24.4900,24.8200,24.3000,24.3800,62672300
+2010-09-30,24.6100,24.8300,24.3600,24.4900,61262700
+2010-09-29,24.6300,24.6600,24.4000,24.5000,44318900
+2010-09-28,24.8000,24.9000,24.3500,24.6775,56041200
+2010-09-27,24.8400,24.9900,24.5900,24.7325,43603300
+2010-09-24,24.6400,24.8000,24.5800,24.7750,51948800
+2010-09-23,24.5100,24.5900,24.3600,24.4300,46201800
+2010-09-22,24.8900,24.9700,24.3600,24.6100,94299400
+2010-09-21,25.4200,25.4200,25.0800,25.1500,52675700
+2010-09-20,25.2800,25.5200,25.1100,25.4300,49838700
+2010-09-17,25.4000,25.5300,25.0800,25.2200,70341600
+2010-09-16,25.0600,25.3700,25.0500,25.3300,44548300
+2010-09-15,25.1000,25.2200,24.9200,25.1150,56201900
+2010-09-14,25.0400,25.3500,24.8900,25.0300,87160400
+2010-09-13,24.2000,25.2900,24.0900,25.1100,114680400
+2010-09-10,23.9800,24.0300,23.7900,23.8500,58284300
+2010-09-09,24.1900,24.2100,23.9900,24.0100,46028900
+2010-09-08,24.0700,24.2000,23.7400,23.9300,65512400
+2010-09-07,24.1000,24.3000,23.9200,23.9600,51928700
+2010-09-03,24.2400,24.4500,24.2000,24.2900,64189100
+2010-09-02,23.8800,23.9499,23.7100,23.9400,48837100
+2010-09-01,23.6700,23.9500,23.5400,23.9000,65235900
+2010-08-31,23.6000,23.7300,23.3200,23.4650,66074600
+2010-08-30,23.7400,23.8200,23.6000,23.6400,45453100
+2010-08-27,23.8800,24.0200,23.5100,23.9300,60939400
+2010-08-26,24.0900,24.1900,23.7900,23.8200,49105300
+2010-08-25,24.0000,24.2200,23.8700,24.1000,47404800
+2010-08-24,24.0900,24.3500,24.0000,24.0400,66522500
+2010-08-23,24.4400,24.6403,24.2400,24.2800,51643000
+2010-08-20,24.3100,24.4000,24.2000,24.2300,49560100
+2010-08-19,24.6200,24.7400,24.2100,24.4400,54064600
+2010-08-18,24.6800,24.9500,24.4100,24.8200,46818900
+2010-08-17,24.7100,24.9600,24.6000,24.7100,52912600
+2010-08-16,24.3600,24.6100,24.3000,24.5000,40909700
+2010-08-13,24.3500,24.6700,24.2400,24.4000,45263500
+2010-08-12,24.4200,24.6825,24.3600,24.4900,70240500
+2010-08-11,24.6800,24.9000,24.5600,24.8600,76746900
+2010-08-10,25.3300,25.3400,24.8800,25.0700,87257700
+2010-08-09,25.5500,25.7300,25.3700,25.6100,57096500
+2010-08-06,25.1800,25.5600,25.0200,25.5500,55982100
+2010-08-05,25.4900,25.5800,25.2100,25.3700,64922100
+2010-08-04,26.1500,26.2400,25.4400,25.7300,78531900
+2010-08-03,26.2000,26.3500,25.9700,26.1600,56877700
+2010-08-02,25.9900,26.3800,25.7500,26.3300,55044600
+2010-07-30,25.7500,25.8400,25.3500,25.8100,83534800
+2010-07-29,26.1300,26.4100,25.6000,26.0300,69446200
+2010-07-28,26.0700,26.1900,25.8300,25.9500,69704800
+2010-07-27,26.1400,26.2400,25.9600,26.1600,60672100
+2010-07-26,25.8600,26.2000,25.8000,26.1000,67249900
+2010-07-23,25.8400,26.0200,25.2500,25.8100,108520100
+2010-07-22,25.5100,25.9900,25.4700,25.8400,73016400
+2010-07-21,25.6000,25.6500,24.9750,25.1200,73297300
+2010-07-20,24.8600,25.4800,24.7000,25.4800,45530700
+2010-07-19,24.9600,25.3000,24.9100,25.2300,38181800
+2010-07-16,25.5100,25.6400,24.8800,24.8900,65064800
+2010-07-15,25.5000,25.5900,24.9800,25.5100,56934700
+2010-07-14,25.5000,25.6100,25.1200,25.4400,72808100
+2010-07-13,25.1400,25.3000,24.9000,25.1300,61928700
+2010-07-12,24.4300,24.8900,24.4200,24.8300,49854200
+2010-07-09,24.3300,24.4100,24.1500,24.2700,53806100
+2010-07-08,24.6000,24.6200,23.9719,24.4095,50758100
+2010-07-07,23.8200,24.3200,23.6100,24.3000,79965300
+2010-07-06,23.7000,24.0900,23.5840,23.8200,73592000
+2010-07-02,23.3600,23.4800,23.0500,23.2700,62485100
+2010-07-01,23.0900,23.3200,22.7300,23.1600,92239400
+2010-06-30,23.3000,23.6800,22.9500,23.0100,81050500
+2010-06-29,24.1300,24.2000,23.1100,23.3100,119882100
+2010-06-28,24.5100,24.6100,24.1200,24.3100,73784800
+2010-06-25,25.0500,25.1100,24.3100,24.5325,156256700
+2010-06-24,25.4600,25.7200,24.9300,25.0000,85243400
+2010-06-23,25.7800,25.7800,25.2200,25.3080,61466200
+2010-06-22,26.1600,26.4500,25.7600,25.7700,55985400
+2010-06-21,26.7800,26.8900,25.8900,25.9500,54625300
+2010-06-18,26.3700,26.5300,26.1700,26.4400,52075600
+2010-06-17,26.5600,26.6700,26.0400,26.3700,47995500
+2010-06-16,26.4700,26.5800,26.2300,26.3200,48698000
+2010-06-15,25.7500,26.6500,25.7400,26.5825,81641500
+2010-06-14,25.8600,25.9600,25.4700,25.4950,50972400
+2010-06-11,25.0400,25.7200,24.7700,25.6600,68057700
+2010-06-10,25.1300,25.1500,24.7800,25.0000,78930900
+2010-06-09,25.2200,25.5200,24.7500,24.7900,87794000
+2010-06-08,25.2500,25.2600,24.6500,25.1100,87355000
+2010-06-07,25.8200,25.8300,25.2400,25.2900,80456200
+2010-06-04,26.1000,26.5700,25.6200,25.7900,89832200
+2010-06-03,26.5500,26.9300,26.4100,26.8600,67837000
+2010-06-02,26.0600,26.4800,25.7300,26.4600,65718800
+2010-06-01,25.5300,26.3100,25.5200,25.8900,76152400
+2010-05-28,25.8400,26.1200,25.6600,25.8000,67496900
+2010-05-27,25.7300,26.3600,25.7250,26.0000,136433600
+2010-05-26,26.2300,26.6050,24.5600,25.0100,176684100
+2010-05-25,25.6500,26.3300,25.3800,26.0700,98373600
+2010-05-24,26.8500,26.8600,26.2600,26.2700,73711700
+2010-05-21,26.6300,27.1100,26.4400,26.8400,117596300
+2010-05-20,27.6500,27.8400,27.0400,27.1100,87991100
+2010-05-19,28.5200,28.6900,27.7900,28.2400,61746700
+2010-05-18,28.8700,29.0000,28.4000,28.5975,52690600
+2010-05-17,29.1200,29.2300,28.4500,28.9400,46053300
+2010-05-14,29.2000,29.2100,28.6400,28.9300,63334000
+2010-05-13,29.2600,29.7300,29.1800,29.2400,45188800
+2010-05-12,28.9800,29.5800,28.9200,29.4400,47146800
+2010-05-11,28.6800,29.6500,28.5700,28.8800,63789400
+2010-05-10,29.0100,29.4800,28.7100,28.9400,86653300
+2010-05-07,28.9300,28.9500,27.3200,28.2100,173718100
+2010-05-06,29.5900,29.8800,27.9100,28.9800,128613000
+2010-05-05,29.7700,30.0900,29.6900,29.8500,66833800
+2010-05-04,30.5200,30.5500,29.7500,30.1300,82085600
+2010-05-03,30.6700,31.0606,30.5800,30.8600,43989500
+2010-04-30,31.0700,31.0800,30.5200,30.5350,63214800
+2010-04-29,30.9300,31.4333,30.6700,31.0030,52665200
+2010-04-28,30.9200,31.0000,30.6200,30.9100,64557900
+2010-04-27,30.9500,31.2500,30.7493,30.8450,68730900
+2010-04-26,31.0000,31.2750,30.8600,31.1100,63649300
+2010-04-23,31.1200,31.5800,30.6500,30.9600,126766600
+2010-04-22,31.0400,31.5300,30.9000,31.3900,84847600
+2010-04-21,31.3300,31.5000,31.2300,31.3320,55343100
+2010-04-20,31.2200,31.4400,31.1300,31.3600,52199500
+2010-04-19,30.7700,31.2500,30.7600,31.0390,64970300
+2010-04-16,30.7900,30.9800,30.6000,30.6700,88703100
+2010-04-15,30.8200,30.9500,30.7100,30.8700,52745400
+2010-04-14,30.7900,31.0000,30.6600,30.8200,68941200
+2010-04-13,30.1500,30.5000,30.1300,30.4500,41374600
+2010-04-12,30.2500,30.4900,30.2050,30.3200,37068800
+2010-04-09,29.9500,30.4100,29.8950,30.3400,54752500
+2010-04-08,29.3200,29.9750,29.3000,29.9200,63713800
+2010-04-07,29.1600,29.5600,29.1400,29.3500,58318800
+2010-04-06,29.1500,29.5800,28.9800,29.3200,47366800
+2010-04-05,29.1300,29.4250,29.0300,29.2700,34331200
+2010-04-01,29.3500,29.5400,28.6200,29.1600,74768100
+2010-03-31,29.6400,29.7200,29.1700,29.2875,63760000
+2010-03-30,29.6300,29.8600,29.5000,29.7700,34954800
+2010-03-29,29.7100,29.8200,29.5500,29.5900,33336000
+2010-03-26,30.0900,30.2000,29.5900,29.6600,55595500
+2010-03-25,29.8600,30.5700,29.8000,30.0100,73168700
+2010-03-24,29.7200,29.8500,29.6000,29.6500,33987700
+2010-03-23,29.5900,29.9000,29.4100,29.8800,42026600
+2010-03-22,29.5000,29.7000,29.3900,29.6000,37718200
+2010-03-19,29.7600,29.9000,29.3500,29.5900,81332100
+2010-03-18,29.6275,29.7200,29.5000,29.6100,43845200
+2010-03-17,29.5000,29.8700,29.4000,29.6300,50385700
+2010-03-16,29.4200,29.4900,29.2000,29.3700,36723500
+2010-03-15,29.1800,29.3700,29.0100,29.2900,37512000
+2010-03-12,29.3200,29.3800,29.0400,29.2700,31700200
+2010-03-11,28.8900,29.1900,28.8500,29.1800,35349700
+2010-03-10,28.8600,29.1100,28.8000,28.9700,44891400
+2010-03-09,28.5600,29.1100,28.5500,28.8000,50271600
+2010-03-08,28.5200,28.9300,28.5000,28.6300,39414500
+2010-03-05,28.6600,28.6800,28.4200,28.5875,56001800
+2010-03-04,28.4600,28.6500,28.2700,28.6300,42890600
+2010-03-03,28.5100,28.6100,28.3500,28.4600,48442100
+2010-03-02,29.0800,29.3000,28.2400,28.4600,93123900
+2010-03-01,28.7700,29.0500,28.5300,29.0200,43805400
+2010-02-26,28.6500,28.8500,28.5100,28.6700,40370600
+2010-02-25,28.2700,28.6500,28.0200,28.6000,48735300
+2010-02-24,28.5200,28.7900,28.3800,28.6300,43165900
+2010-02-23,28.6800,28.8300,28.0900,28.3300,52266200
+2010-02-22,28.8400,28.9400,28.6500,28.7300,36707100
+2010-02-19,28.7900,28.9200,28.6900,28.7700,44451800
+2010-02-18,28.5900,29.0300,28.5100,28.9690,42856500
+2010-02-17,28.5300,28.6500,28.3600,28.5900,45882900
+2010-02-16,28.1300,28.3700,28.0200,28.3500,51935600
+2010-02-12,27.8100,28.0600,27.5800,27.9300,81117200
+2010-02-11,27.9300,28.4000,27.7000,28.1200,65993700
+2010-02-10,28.0300,28.2400,27.8400,27.9900,48591300
+2010-02-09,27.9700,28.3400,27.7500,28.0100,59195800
+2010-02-08,28.0100,28.0800,27.5700,27.7200,52820600
+2010-02-05,28.0000,28.2800,27.5700,28.0200,80960100
+2010-02-04,28.3800,28.5000,27.8100,27.8400,77850000
+2010-02-03,28.2600,28.7900,28.1200,28.6300,61397900
+2010-02-02,28.3700,28.5000,28.1400,28.4600,54413700
+2010-02-01,28.3900,28.4800,27.9200,28.4100,85931100
+2010-01-29,29.9000,29.9200,27.6600,28.1800,193888500
+2010-01-28,29.8400,29.8700,28.8900,29.1600,117513700
+2010-01-27,29.3500,29.8200,29.0200,29.6700,63949500
+2010-01-26,29.2000,29.8500,29.0900,29.5000,66639900
+2010-01-25,29.2400,29.6600,29.1000,29.3200,63373000
+2010-01-22,30.0000,30.2000,28.8400,28.9600,102004600
+2010-01-21,30.6100,30.7200,30.0000,30.0100,73086700
+2010-01-20,30.8100,30.9400,30.3100,30.5850,54849500
+2010-01-19,30.7500,31.2400,30.6800,31.1000,46575700
+2010-01-15,31.0800,31.2400,30.7100,30.8600,79913200
+2010-01-14,30.3100,31.1000,30.2600,30.9600,63228100
+2010-01-13,30.2600,30.5200,30.0100,30.3500,51863500
+2010-01-12,30.1500,30.4000,29.9100,30.0700,65912100
+2010-01-11,30.7100,30.7600,30.1200,30.2700,68754700
+2010-01-08,30.2800,30.8800,30.2400,30.6600,51197400
+2010-01-07,30.6300,30.7000,30.1900,30.4520,50559700
+2010-01-06,30.8800,31.0800,30.5200,30.7700,58182400
+2010-01-05,30.8500,31.1000,30.6400,30.9600,49749600
+2010-01-04,30.6200,31.1000,30.5900,30.9500,38409100
+2009-12-31,30.9799,30.9900,30.4800,30.4800,31929700
+2009-12-30,31.1500,31.2900,30.8000,30.9600,42006200
+2009-12-29,31.3500,31.5000,31.2300,31.3900,29716200
+2009-12-28,31.0000,31.1800,30.8900,31.1700,25384000
+2009-12-24,30.8800,31.0000,30.7600,31.0000,11083900
+2009-12-23,30.7100,30.9500,30.6900,30.9200,28362700
+2009-12-22,30.6000,30.9300,30.5400,30.8200,36321000
+2009-12-21,30.4000,30.8400,30.3700,30.5200,40129100
+2009-12-18,29.8400,30.4500,29.8000,30.3600,94118000
+2009-12-17,29.9500,29.9600,29.5700,29.6000,43691200
+2009-12-16,30.0700,30.4100,30.0400,30.1000,55737800
+2009-12-15,29.8900,30.2100,29.8800,30.0200,49473200
+2009-12-14,29.9100,30.1600,29.9000,30.1100,34651200
+2009-12-11,29.9700,30.0000,29.7900,29.8500,43744200
+2009-12-10,29.7100,29.9600,29.6600,29.8700,45940200
+2009-12-09,29.4700,29.8100,29.2500,29.7100,44713300
+2009-12-08,29.5200,29.7400,29.3800,29.5700,37402200
+2009-12-07,29.7800,30.0800,29.6800,29.7900,38082700
+2009-12-04,30.0500,30.3700,29.8300,29.9800,58810700
+2009-12-03,29.8400,30.2000,29.7600,29.8300,43095200
+2009-12-02,29.9000,29.9900,29.6500,29.7800,36308600
+2009-12-01,29.5200,30.0500,29.4100,30.0100,49904200
+2009-11-30,29.1500,29.4500,29.0000,29.4100,44172000
+2009-11-27,29.1100,29.3900,28.7500,29.2200,29357900
+2009-11-25,29.8100,29.8600,29.5800,29.7900,32033500
+2009-11-24,29.9500,29.9900,29.7500,29.9100,37341400
+2009-11-23,29.8400,30.0100,29.7000,29.9400,41832700
+2009-11-20,29.6600,29.7700,29.4300,29.6200,42647100
+2009-11-19,29.9900,30.0000,29.7000,29.7800,51967700
+2009-11-18,30.0000,30.1400,29.8100,30.1100,59431200
+2009-11-17,29.5000,30.0000,29.4700,30.0000,75648900
+2009-11-16,29.6100,29.8000,29.3700,29.5400,54129500
+2009-11-13,29.4700,29.7900,29.3700,29.6300,53037600
+2009-11-12,29.0100,29.4900,29.0000,29.3600,55352400
+2009-11-11,29.0800,29.3000,29.0200,29.1200,49693400
+2009-11-10,28.9000,29.2800,28.8100,29.0100,65881100
+2009-11-09,28.6200,29.0000,28.5300,28.9900,57518000
+2009-11-06,28.3800,28.6300,28.2000,28.5200,38908500
+2009-11-05,28.5200,28.7400,28.2800,28.4700,52681700
+2009-11-04,27.6900,28.3900,27.6200,28.0600,63898400
+2009-11-03,27.6400,27.7400,27.4300,27.5300,50294800
+2009-11-02,27.7000,28.0500,27.4100,27.8800,62428900
+2009-10-30,28.0300,28.4000,27.6600,27.7300,73371800
+2009-10-29,28.0700,28.4100,27.8500,28.2200,65225500
+2009-10-28,28.2400,28.7700,27.9500,28.0200,73542400
+2009-10-27,28.7300,28.8800,28.4400,28.5900,69685800
+2009-10-26,28.1250,29.0200,28.1100,28.6800,124149700
+2009-10-23,29.2000,29.3500,27.8800,28.0200,281761000
+2009-10-22,26.5600,26.7200,26.1300,26.5900,61600000
+2009-10-21,26.4600,26.7500,26.3900,26.5800,61672700
+2009-10-20,26.4200,26.5100,25.9400,26.3700,54604700
+2009-10-19,26.4900,26.5800,26.2500,26.3600,48143200
+2009-10-16,26.4500,26.6300,26.1000,26.5000,56500900
+2009-10-15,25.9000,26.7100,25.9000,26.7100,65620100
+2009-10-14,26.1400,26.2000,25.8200,25.9600,45365500
+2009-10-13,25.5900,25.9400,25.5200,25.8100,37749000
+2009-10-12,25.6600,25.8900,25.5500,25.7200,29145800
+2009-10-09,25.5700,25.7900,25.4600,25.5500,39520000
+2009-10-08,25.4400,25.9000,25.2200,25.6700,60521300
+2009-10-07,24.9900,25.1800,24.8800,25.1000,38472700
+2009-10-06,24.6800,25.2100,24.6550,25.1100,48795300
+2009-10-05,24.9800,25.0600,24.5200,24.6400,60804900
+2009-10-02,24.4550,25.0900,24.4300,24.9600,51219700
+2009-10-01,25.4050,25.4700,24.8000,24.8800,75958100
+2009-09-30,25.7600,25.9900,25.3800,25.7200,63533400
+2009-09-29,25.9100,25.9600,25.6900,25.7500,39050300
+2009-09-28,25.6000,26.1600,25.6000,25.8300,44358000
+2009-09-25,25.6900,25.8200,25.5200,25.5500,50158900
+2009-09-24,25.9200,26.1100,25.6600,25.9400,56302900
+2009-09-23,25.9200,26.2500,25.6400,25.7100,60599900
+2009-09-22,25.4000,25.8200,25.2900,25.7700,61376700
+2009-09-21,25.1100,25.3700,25.1000,25.3000,28878700
+2009-09-18,25.4600,25.4800,25.1000,25.2600,68016500
+2009-09-17,25.0600,25.3800,25.0600,25.3000,42428800
+2009-09-16,25.2500,25.3500,24.9500,25.2000,50055800
+2009-09-15,24.9700,25.2700,24.8600,25.2000,44716600
+2009-09-14,24.6500,25.0900,24.6400,25.0000,42806800
+2009-09-11,24.9300,25.1700,24.8100,24.8600,54303500
+2009-09-10,24.8000,25.0500,24.6500,25.0000,46256000
+2009-09-09,24.7400,24.9500,24.6650,24.7800,49900300
+2009-09-08,24.6200,24.8400,24.4100,24.8200,53737100
+2009-09-04,24.0900,24.8001,24.0800,24.6200,44999700
+2009-09-03,23.9100,24.1400,23.7600,24.1100,34120000
+2009-09-02,23.8200,24.1400,23.7800,23.8600,40771300
+2009-09-01,24.3500,24.7400,23.9000,24.0000,62608500
+2009-08-31,24.5700,24.8500,24.2900,24.6500,49592800
+2009-08-28,25.0700,25.4900,24.6100,24.6800,55808000
+2009-08-27,24.4100,24.7800,24.3000,24.6900,45495600
+2009-08-26,24.5900,24.7500,24.4200,24.5500,41079000
+2009-08-25,24.6000,24.8200,24.4600,24.6400,43980300
+2009-08-24,24.4100,24.7326,24.2800,24.6400,54180900
+2009-08-21,23.9300,24.4200,23.7700,24.4100,69011400
+2009-08-20,23.6000,23.8700,23.5400,23.6700,39505900
+2009-08-19,23.2500,23.7200,23.2500,23.6500,41821300
+2009-08-18,23.2900,23.6500,23.2700,23.5800,38878900
+2009-08-17,23.3200,23.6000,23.2300,23.2500,42474400
+2009-08-14,23.6600,23.8000,23.5100,23.6920,46330200
+2009-08-13,23.6300,23.8500,23.4000,23.6200,38954500
+2009-08-12,23.1300,23.9000,23.0300,23.5300,61972300
+2009-08-11,23.3200,23.4000,23.0500,23.1300,33615800
+2009-08-10,23.4600,23.5500,23.3000,23.4200,35261900
+2009-08-07,23.7500,23.8200,23.5000,23.5600,46169700
+2009-08-06,23.9300,23.9800,23.2700,23.4600,59686000
+2009-08-05,23.8400,24.2500,23.7900,23.8100,53310300
+2009-08-04,23.6800,23.7900,23.5300,23.7700,49218300
+2009-08-03,23.8200,23.8600,23.5000,23.8300,46902900
+2009-07-31,23.7700,24.0700,23.5000,23.5200,54258200
+2009-07-30,24.2000,24.4300,23.7100,23.8100,67820000
+2009-07-29,23.7300,23.9100,23.3400,23.8000,73626900
+2009-07-28,22.9900,23.5500,22.9000,23.4700,70288400
+2009-07-27,23.4400,23.4500,22.9000,23.1100,80950000
+2009-07-24,23.6100,23.8900,22.8100,23.4500,215135700
+2009-07-23,24.9300,25.7200,24.8400,25.5600,106060500
+2009-07-22,24.6400,24.9000,24.5100,24.8000,66192500
+2009-07-21,24.6900,24.8300,24.3700,24.8300,52028400
+2009-07-20,24.4400,24.5300,24.1500,24.5300,47798000
+2009-07-17,24.4000,24.4500,24.1000,24.2900,52860100
+2009-07-16,23.9300,24.4400,23.8600,24.4400,64555100
+2009-07-15,23.7500,24.1200,23.5600,24.1200,67238700
+2009-07-14,23.2000,23.2200,22.8600,23.1100,45448700
+2009-07-13,22.4200,23.2900,22.1400,23.2300,67584000
+2009-07-10,22.1900,22.5400,22.1500,22.3900,43229200
+2009-07-09,22.6500,22.8100,22.3700,22.4400,46981200
+2009-07-08,22.3100,22.6900,22.0000,22.5600,73023400
+2009-07-07,23.0800,23.1400,22.4600,22.5300,52842500
+2009-07-06,23.2100,23.2800,22.8700,23.2000,49207700
+2009-07-02,23.7600,24.0400,23.2100,23.3700,65422200
+2009-07-01,24.0500,24.3000,23.9600,24.0400,54908400
+2009-06-30,23.9700,24.2400,23.6300,23.7700,66452400
+2009-06-29,23.6000,24.0300,23.5500,23.8600,62854900
+2009-06-26,23.5700,23.6900,23.3200,23.3500,65126400
+2009-06-25,23.4300,23.9200,23.2000,23.7900,57724300
+2009-06-24,23.4500,23.7500,23.3600,23.4700,54287700
+2009-06-23,23.3800,23.6600,23.2100,23.3400,56752700
+2009-06-22,23.9500,23.9500,23.2500,23.2800,71291600
+2009-06-19,24.0400,24.3400,23.7500,24.0700,115459000
+2009-06-18,23.6200,23.6900,23.3000,23.5000,58852200
+2009-06-17,23.5000,23.8200,23.1700,23.6800,86483100
+2009-06-16,23.4700,24.1100,23.4400,23.4500,105295600
+2009-06-15,23.2300,23.5400,23.0200,23.4200,69089600
+2009-06-12,22.9000,23.3800,22.7400,23.3300,50963500
+2009-06-11,22.5900,23.2600,22.5700,22.8300,65124600
+2009-06-10,22.1700,22.6200,22.1200,22.5500,61297200
+2009-06-09,22.0600,22.3200,21.8800,22.0800,50887700
+2009-06-08,21.9800,22.3200,21.6300,22.0500,49000600
+2009-06-05,21.9600,22.3100,21.8100,22.1400,59579200
+2009-06-04,21.7700,21.9000,21.5800,21.8300,42330000
+2009-06-03,21.3100,21.7600,21.2900,21.7300,56039600
+2009-06-02,21.3600,21.9800,21.2000,21.4000,48935700
+2009-06-01,21.0000,21.5000,20.8600,21.4000,57317100
+2009-05-29,20.5600,20.9400,20.3000,20.8900,46134900
+2009-05-28,20.3200,20.6300,20.0500,20.4500,45480800
+2009-05-27,20.2500,20.6000,20.0700,20.1300,42892900
+2009-05-26,19.5400,20.4500,19.4500,20.3400,44991700
+2009-05-22,19.9300,20.1700,19.4700,19.7500,37318700
+2009-05-21,20.1400,20.2300,19.5100,19.8200,58232800
+2009-05-20,20.4100,20.6900,20.2200,20.3800,47450700
+2009-05-19,20.5100,20.7400,20.2500,20.3100,51368300
+2009-05-18,20.3600,20.6000,20.2400,20.6000,46073800
+2009-05-15,20.1300,20.5000,19.9750,20.2200,61289900
+2009-05-14,19.8300,20.2300,19.8000,20.0600,54539500
+2009-05-13,19.9225,20.0000,19.6700,19.7500,49281700
+2009-05-12,19.5100,20.0600,19.4700,19.8900,71966800
+2009-05-11,19.2000,19.7300,19.0100,19.3200,63762600
+2009-05-08,19.4600,19.6400,19.1400,19.4200,67597600
+2009-05-07,19.9600,19.9900,19.1400,19.3200,68727200
+2009-05-06,20.0600,20.0700,19.6100,19.7900,59639100
+2009-05-05,20.1400,20.2400,19.6400,19.7900,66835500
+2009-05-04,20.3700,20.4000,19.9800,20.1900,54313400
+2009-05-01,20.1900,20.3500,19.8625,20.2400,63224500
+2009-04-30,20.6000,21.1000,20.0100,20.2600,87439900
+2009-04-29,20.1100,20.8900,20.0600,20.2500,79301600
+2009-04-28,20.2500,20.2700,19.7900,19.9300,76685200
+2009-04-27,20.5500,20.8200,20.2800,20.4000,68219600
+2009-04-24,19.8200,21.2000,19.5000,20.9100,168478500
+2009-04-23,18.9200,18.9400,18.4700,18.9200,86116300
+2009-04-22,18.7600,19.1900,18.7000,18.7800,59401000
+2009-04-21,18.5900,19.0800,18.5700,18.9700,60928300
+2009-04-20,18.8900,18.9500,18.5700,18.6100,62937200
+2009-04-17,19.6850,19.6900,19.0000,19.2000,61398500
+2009-04-16,19.1600,19.7800,18.9900,19.7600,67688700
+2009-04-15,19.2100,19.2500,18.5100,18.8300,72725500
+2009-04-14,19.4400,19.5500,19.0000,19.3500,63796300
+2009-04-13,19.6900,19.8500,19.3700,19.5900,44444700
+2009-04-09,19.4500,19.7000,19.2200,19.6700,55759600
+2009-04-08,18.9700,19.6200,18.9600,19.1900,56408900
+2009-04-07,18.7600,19.1400,18.6300,18.7600,65815200
+2009-04-06,18.5400,18.7600,18.2650,18.7600,47476100
+2009-04-03,19.1300,19.1500,18.4343,18.7500,81858400
+2009-04-02,19.5000,19.8900,19.0000,19.2900,99082300
+2009-04-01,18.2300,19.3600,18.1800,19.3100,96438900
+2009-03-31,17.8300,18.7900,17.7800,18.3700,92423300
+2009-03-30,17.7400,17.7600,17.2700,17.4800,49633000
+2009-03-27,18.5427,18.6150,18.0500,18.1300,47670400
+2009-03-26,18.1700,18.8800,18.1200,18.8300,63775100
+2009-03-25,17.9800,18.3100,17.5200,17.8800,73927100
+2009-03-24,18.0400,18.2122,17.8400,17.8700,50044100
+2009-03-23,17.3700,18.5900,17.3100,18.3300,71600000
+2009-03-20,17.3200,17.6500,16.8800,17.0600,81725500
+2009-03-19,17.3700,17.4500,16.9200,17.1400,58994600
+2009-03-18,17.0300,17.2200,16.6000,16.9600,70710700
+2009-03-17,16.3229,16.9000,16.2600,16.9000,62481000
+2009-03-16,16.7800,16.9600,16.2400,16.2500,67028900
+2009-03-13,16.9900,17.0500,16.1800,16.6500,82965800
+2009-03-12,17.0100,17.0400,16.4800,17.0100,93694100
+2009-03-11,16.6300,17.2000,16.4300,17.1100,84522200
+2009-03-10,15.3700,16.6200,15.2500,16.4800,95184200
+2009-03-09,15.2000,15.7400,15.1000,15.1500,66479100
+2009-03-06,15.3599,15.6200,14.8700,15.2800,92821400
+2009-03-05,15.8600,15.8800,15.2675,15.2700,89708500
+2009-03-04,16.1000,16.4000,15.8900,16.1200,69285100
+2009-03-03,16.0100,16.2400,15.6400,15.8800,80476600
+2009-03-02,16.0350,16.2500,15.7200,15.7900,80602100
+2009-02-27,16.2900,16.5200,16.1000,16.1500,93428000
+2009-02-26,17.0500,17.0800,16.4200,16.4200,83219500
+2009-02-25,17.0200,17.2400,16.4600,16.9600,105894600
+2009-02-24,17.0300,17.3500,16.3600,17.1700,122674500
+2009-02-23,18.0200,18.1500,17.1600,17.2100,70803400
+2009-02-20,17.7400,18.1900,17.6600,18.0000,69413800
+2009-02-19,18.3000,18.3800,17.8100,17.9100,49195600
+2009-02-18,18.2250,18.4500,18.0000,18.1200,54946900
+2009-02-17,18.4900,18.5000,17.8900,18.0900,75853300
+2009-02-13,19.2700,19.4700,19.0400,19.0900,47416000
+2009-02-12,18.9700,19.3200,18.5400,19.2600,75323200
+2009-02-11,18.9600,19.4900,18.9200,19.2100,58599000
+2009-02-10,19.2500,19.8000,18.7000,18.8000,83953200
+2009-02-09,19.6900,19.7700,19.2600,19.4400,52196400
+2009-02-06,19.1000,19.9300,19.0600,19.6600,86746000
+2009-02-05,18.5200,19.1400,18.2500,19.0400,75195200
+2009-02-04,18.5400,19.0000,18.5000,18.6300,75618000
+2009-02-03,17.8500,18.6100,17.6000,18.5000,86865100
+2009-02-02,17.0100,18.1300,17.0000,17.8300,88871700
+2009-01-30,17.7400,17.7900,17.1000,17.1000,62370900
+2009-01-29,17.7800,17.9600,17.5600,17.5900,49192800
+2009-01-28,17.8000,18.3100,17.7600,18.0400,64145500
+2009-01-27,17.7900,17.9700,17.4300,17.6600,61695000
+2009-01-26,17.2900,17.8100,17.2300,17.6300,92476500
+2009-01-23,16.9800,17.4900,16.7500,17.2000,117020600
+2009-01-22,18.0400,18.1800,17.0700,17.1100,222436600
+2009-01-21,18.8600,19.4500,18.4600,19.3800,68340900
+2009-01-20,19.4600,19.6200,18.3700,18.4800,89873000
+2009-01-16,19.6300,19.9100,19.1500,19.7100,79634100
+2009-01-15,19.0900,19.3000,18.5200,19.2400,96169800
+2009-01-14,19.5300,19.6800,19.0100,19.0900,80257500
+2009-01-13,19.5200,19.9900,19.5200,19.8200,65843500
+2009-01-12,19.7100,19.7900,19.3000,19.4700,52163500
+2009-01-09,20.1700,20.3000,19.4100,19.5200,49815300
+2009-01-08,19.6300,20.1900,19.5500,20.1200,70255400
+2009-01-07,20.1900,20.2900,19.4800,19.5100,72709900
+2009-01-06,20.7500,21.0000,20.6100,20.7600,58083400
+2009-01-05,20.2000,20.6700,20.0600,20.5200,61475200
+2009-01-02,19.5328,20.4000,19.3700,20.3300,50084000
+2008-12-31,19.3100,19.6800,19.2700,19.4400,46419000
+2008-12-30,19.0100,19.4900,19.0000,19.3400,43224100
+2008-12-29,19.1500,19.2100,18.6400,18.9600,58512800
+2008-12-26,19.2000,19.3300,19.0900,19.1300,23101000
+2008-12-24,19.2600,19.4500,19.1000,19.1700,16880400
+2008-12-23,19.2800,19.5700,19.0100,19.2800,47511400
+2008-12-22,19.2400,19.2900,18.8900,19.1800,58575400
+2008-12-19,19.6900,19.8000,19.1100,19.1200,113530400
+2008-12-18,19.8600,20.0200,18.9900,19.3000,80759200
+2008-12-17,19.8100,20.0500,19.5000,19.6600,78922700
+2008-12-16,19.2100,20.1800,19.0000,20.1100,97688700
+2008-12-15,19.3400,19.4400,18.8900,19.0400,59925900
+2008-12-12,19.1500,19.8500,18.7000,19.3600,78112600
+2008-12-11,20.1100,20.1200,19.3100,19.4500,83564300
+2008-12-10,20.8200,20.9600,20.3000,20.6100,61499000
+2008-12-09,20.6200,21.2500,20.4600,20.6000,80484900
+2008-12-08,20.3500,21.2500,20.1400,21.0100,107225000
+2008-12-05,18.9100,19.9800,18.4700,19.8700,91996200
+2008-12-04,19.4000,19.9200,18.7900,19.1100,78719200
+2008-12-03,18.6500,19.9000,18.6000,19.8700,80961500
+2008-12-02,18.9900,19.3100,18.5600,19.1500,79689800
+2008-12-01,19.8750,19.9500,18.6030,18.6100,79639900
+2008-11-28,20.2300,20.3100,20.0200,20.2200,28650800
+2008-11-26,19.7300,20.6761,19.7300,20.4900,79678300
+2008-11-25,20.8600,20.9300,19.5500,19.9900,92948100
+2008-11-24,19.8900,20.9400,19.8700,20.6900,125289900
+2008-11-21,18.0200,19.7000,17.9800,19.6800,157231900
+2008-11-20,18.1150,18.8400,17.5000,17.5300,139532800
+2008-11-19,19.6300,19.9500,18.2500,18.2900,103010500
+2008-11-18,19.5000,19.6600,18.7500,19.6200,108966500
+2008-11-17,19.7400,20.2400,19.1500,19.3200,97289000
+2008-11-14,20.5600,21.3400,19.6500,20.0600,96624500
+2008-11-13,20.1500,21.2500,18.7400,21.2500,148413700
+2008-11-12,20.8900,21.0000,20.2800,20.3000,90162300
+2008-11-11,21.2900,21.3000,20.7900,21.2000,78014500
+2008-11-10,21.8450,21.9700,21.1900,21.3000,67106800
+2008-11-07,21.3200,21.5400,21.0000,21.5000,71256300
+2008-11-06,21.8700,22.0800,20.8600,20.8800,95509700
+2008-11-05,23.3300,23.3400,22.0500,22.0800,81179700
+2008-11-04,23.1300,23.6600,22.8700,23.5300,72123000
+2008-11-03,22.4800,22.9100,22.2100,22.6200,61923500
+2008-10-31,22.5300,22.9100,22.1200,22.3300,93055200
+2008-10-30,23.6900,23.8800,22.3900,22.6300,95323000
+2008-10-29,23.1300,23.9700,22.7000,23.0000,111701800
+2008-10-28,21.6400,23.2100,21.3400,23.1000,134088800
+2008-10-27,21.6700,21.9600,21.0200,21.1800,117683900
+2008-10-24,21.0600,22.8600,20.9500,21.9600,153919700
+2008-10-23,21.5500,22.5900,20.8900,22.3200,154774100
+2008-10-22,23.0400,23.0600,20.9000,21.5300,150054800
+2008-10-21,24.3000,25.0100,23.2700,23.3600,100385600
+2008-10-20,24.2000,24.7500,23.0100,24.7200,93484300
+2008-10-17,23.5650,25.1100,23.3100,23.9300,133673100
+2008-10-16,22.9350,24.1902,21.3100,24.1900,161147800
+2008-10-15,23.7800,24.2500,22.4800,22.6600,113280200
+2008-10-14,25.6400,25.7300,23.6000,24.1000,165674900
+2008-10-13,22.8600,25.5000,22.6300,25.5000,144935400
+2008-10-10,21.7900,22.3500,20.6500,21.5000,228467500
+2008-10-09,23.7650,23.9100,22.0700,22.3000,131948700
+2008-10-08,22.9000,24.3000,22.5000,23.0100,171598600
+2008-10-07,24.9800,25.2100,23.1400,23.2300,145941200
+2008-10-06,25.6300,25.9900,24.1400,24.9100,146374600
+2008-10-03,26.3650,27.4700,26.2400,26.3200,114289400
+2008-10-02,26.1800,26.5300,25.7000,26.2500,93819800
+2008-10-01,26.3800,26.9900,26.2800,26.4800,88957000
+2008-09-30,25.7700,26.6911,25.5400,26.6900,107192700
+2008-09-29,26.9400,27.6600,25.0089,25.0100,134383100
+2008-09-26,26.1700,27.5600,26.1400,27.4000,100744300
+2008-09-25,25.8200,26.8800,25.7400,26.6100,96203500
+2008-09-24,25.5800,26.0900,25.4600,25.7200,80250300
+2008-09-23,25.6600,26.1700,25.3400,25.4400,92181300
+2008-09-22,26.2200,26.3200,25.3200,25.4000,105207700
+2008-09-19,26.3700,26.4000,23.5000,25.1600,134926100
+2008-09-18,24.8000,25.3500,24.0100,25.2600,132291300
+2008-09-17,25.7300,25.8700,24.5000,24.5700,106972100
+2008-09-16,26.0900,26.4900,25.5200,25.9900,111729700
+2008-09-15,26.9200,27.4900,26.7300,26.8200,82349400
+2008-09-12,27.1400,27.7400,26.9400,27.6200,75628500
+2008-09-11,26.1000,27.4600,26.0300,27.3400,72913300
+2008-09-10,26.5200,26.8600,26.2500,26.4400,75064900
+2008-09-09,26.2000,26.6000,26.0500,26.1000,85735700
+2008-09-08,26.2100,26.3300,25.6700,26.1200,62110800
+2008-09-05,26.0300,26.2200,25.6300,25.6500,82305200
+2008-09-04,26.6950,26.8900,26.3500,26.3500,66141900
+2008-09-03,27.0100,27.1800,26.8400,26.9000,57127700
+2008-09-02,27.6650,27.7600,27.0600,27.1000,66079200
+2008-08-29,27.6800,27.7800,27.2879,27.2900,50735500
+2008-08-28,27.6100,28.0100,27.6000,27.9400,48372600
+2008-08-27,27.3400,27.7900,27.1300,27.5600,33975300
+2008-08-26,27.5800,27.7200,27.1700,27.2700,44774400
+2008-08-25,27.6100,27.8400,27.4600,27.6600,51381300
+2008-08-22,27.2300,27.8800,27.2200,27.8400,47930400
+2008-08-21,27.1000,27.2300,26.8600,27.1800,43614200
+2008-08-20,27.5350,27.5800,27.1700,27.2900,41497200
+2008-08-19,27.5400,27.7500,27.2700,27.3200,40332900
+2008-08-18,27.7800,28.0500,27.5500,27.6900,38078200
+2008-08-15,27.9800,28.1500,27.5800,27.8100,47267400
+2008-08-14,27.8200,28.2800,27.5600,27.9100,49732300
+2008-08-13,28.0700,28.5000,27.7600,27.9100,51165200
+2008-08-12,27.7800,28.3600,27.5800,28.1200,62813000
+2008-08-11,27.8600,28.4000,27.6600,27.9000,68743800
+2008-08-08,27.3500,28.2300,27.1900,28.1300,80814100
+2008-08-07,26.9000,27.7500,26.7300,27.3900,82565800
+2008-08-06,26.7300,27.1600,26.3800,27.0200,95550000
+2008-08-05,25.6700,26.2800,25.5000,26.2100,84297600
+2008-08-04,25.3600,25.5450,25.1100,25.2800,60588300
+2008-08-01,25.9500,25.9500,25.0700,25.4400,82720200
+2008-07-31,25.8500,26.2800,25.7100,25.7200,60461000
+2008-07-30,26.1800,26.4900,25.9000,26.2300,51977700
+2008-07-29,25.5200,26.1900,25.4000,26.1100,66368200
+2008-07-28,25.9300,26.1100,25.3400,25.5000,59707800
+2008-07-25,25.6600,26.2200,25.5000,26.1600,58682300
+2008-07-24,26.0800,26.1700,25.4400,25.4400,81092600
+2008-07-23,25.9200,26.8400,25.8500,26.4300,79408800
+2008-07-22,25.5600,25.9400,25.4800,25.8000,88657200
+2008-07-21,25.6700,26.1700,25.5300,25.6400,77575600
+2008-07-18,26.2800,26.4700,25.1100,25.8600,150277000
+2008-07-17,27.5800,27.9100,27.1100,27.5200,96526100
+2008-07-16,26.0700,27.2900,25.9200,27.2600,82060400
+2008-07-15,24.9300,26.6400,24.9300,26.1500,92719300
+2008-07-14,25.1100,25.8100,25.0700,25.1500,51216200
+2008-07-11,25.1100,25.6400,24.8700,25.2500,69532600
+2008-07-10,25.1800,25.6700,24.9800,25.4500,57830600
+2008-07-09,25.7500,25.8500,25.1800,25.2300,54255800
+2008-07-08,25.9000,26.2000,25.5100,25.8500,65553200
+2008-07-07,26.1000,26.3900,25.4500,26.0300,71527600
+2008-07-03,25.8500,26.1000,25.6000,25.9800,37074500
+2008-07-02,26.8800,27.0000,25.8788,25.8800,84669000
+2008-07-01,27.2200,27.3800,26.4400,26.8700,42251946
+2008-06-30,27.6500,27.9800,27.4900,27.5100,57830500
+2008-06-27,27.6800,27.9100,27.4600,27.6300,73450200
+2008-06-26,27.9500,28.2000,27.7450,27.7500,67049100
+2008-06-25,27.8000,28.6700,27.7600,28.3500,64280200
+2008-06-24,27.9000,28.0100,27.5100,27.7300,65218300
+2008-06-23,28.2800,28.4100,27.7900,27.9700,57145300
+2008-06-20,28.3100,28.9200,28.1000,28.2300,97480400
+2008-06-19,28.5100,29.1900,28.3300,28.9300,62037800
+2008-06-18,28.5600,28.8600,28.4600,28.4600,49677800
+2008-06-17,29.0000,29.1200,28.7900,28.8000,44256700
+2008-06-16,29.0100,29.1100,28.6400,28.9300,74718900
+2008-06-13,28.6100,29.5700,28.5000,29.0700,131969100
+2008-06-12,27.4000,28.5500,27.1900,28.2400,113996300
+2008-06-11,27.8500,27.9400,27.1100,27.1200,59330800
+2008-06-10,27.3500,28.2900,27.3200,27.8900,77433900
+2008-06-09,27.6100,27.9100,27.3000,27.7100,66787100
+2008-06-06,27.9800,28.1700,27.4900,27.4900,78500800
+2008-06-05,27.7100,28.3000,27.6000,28.3000,76063400
+2008-06-04,27.2500,27.6400,27.2000,27.5400,79567400
+2008-06-03,27.9500,28.3100,27.2700,27.3100,86616700
+2008-06-02,28.2400,28.3600,27.5500,27.8000,77028400
+2008-05-30,28.3300,28.7000,28.2000,28.3200,63399200
+2008-05-29,28.1600,28.6800,28.1400,28.3100,47699200
+2008-05-28,28.5600,28.5700,28.0400,28.1800,52318500
+2008-05-27,28.0500,28.5000,28.0500,28.4400,47334500
+2008-05-23,28.2500,28.3300,27.9500,28.0500,48890700
+2008-05-22,28.2800,28.7000,28.1800,28.4700,52203100
+2008-05-21,28.8000,29.0500,28.1900,28.2500,60125100
+2008-05-20,29.2800,29.3100,28.6300,28.7600,75767600
+2008-05-19,29.8900,29.8900,29.3100,29.4600,59615000
+2008-05-16,30.4800,30.4800,29.9200,29.9900,81538200
+2008-05-15,29.9500,30.5300,29.9400,30.4501,53355800
+2008-05-14,29.9500,30.2600,29.7300,29.9300,66730400
+2008-05-13,30.0200,30.1300,29.5300,29.7800,70934700
+2008-05-12,29.3500,30.0600,29.3500,29.9900,64278800
+2008-05-09,29.1500,29.5500,28.9500,29.3900,51621200
+2008-05-08,29.2600,29.3900,29.0000,29.2700,69589900
+2008-05-07,29.6900,30.1400,29.0800,29.2100,88775000
+2008-05-06,29.0000,29.8600,28.9300,29.7000,93582000
+2008-05-05,29.9500,30.2300,28.9900,29.0800,119687700
+2008-05-02,29.5500,29.6200,28.8600,29.2400,66024200
+2008-05-01,28.4800,29.4900,28.4800,29.4000,71699400
+2008-04-30,28.7500,29.2100,28.5100,28.5200,74733600
+2008-04-29,28.8000,28.9000,28.4500,28.6400,84428900
+2008-04-28,29.8000,29.8350,28.8200,28.9900,97473000
+2008-04-25,30.0200,30.3900,29.6000,29.8300,145194900
+2008-04-24,31.6300,32.1000,31.1600,31.8000,115416700
+2008-04-23,30.4500,31.4600,30.3000,31.4500,98351500
+2008-04-22,30.6300,30.7000,29.9700,30.2500,67387500
+2008-04-21,30.2000,30.6000,30.1200,30.4200,54411700
+2008-04-18,29.9900,30.1000,29.6100,30.0000,73658900
+2008-04-17,29.1200,29.3400,28.9000,29.2200,48743300
+2008-04-16,28.5300,29.0500,28.3800,28.9500,54107400
+2008-04-15,28.1000,28.4800,28.0300,28.2500,34310000
+2008-04-14,28.2400,28.3100,27.9300,28.0600,43418100
+2008-04-11,28.8700,29.0100,28.2100,28.2800,54373700
+2008-04-10,28.8300,29.4000,28.8000,29.1100,65591600
+2008-04-09,28.8125,29.0400,28.5400,28.8900,45839300
+2008-04-08,28.9400,29.0000,28.5400,28.7500,44733500
+2008-04-07,29.5500,29.5900,29.0300,29.1600,44428600
+2008-04-04,29.1300,29.2600,28.7400,29.1600,43860800
+2008-04-03,29.0600,29.3200,28.8000,29.0000,38961400
+2008-04-02,29.5700,29.5800,29.0000,29.1600,49499400
+2008-04-01,28.8300,29.5400,28.6300,29.4999,65796200
+2008-03-31,27.8800,28.5900,27.8400,28.3800,46780600
+2008-03-28,28.2300,28.4300,27.8300,27.9100,49244000
+2008-03-27,28.4800,28.4900,28.0000,28.0500,47894400
+2008-03-26,29.0300,29.0700,28.3800,28.5600,45868100
+2008-03-25,29.3300,29.3700,28.9400,29.1400,49149000
+2008-03-24,29.3300,29.4000,29.0600,29.1700,48294700
+2008-03-20,28.7400,29.2215,28.5900,29.1800,60170200
+2008-03-19,29.2950,29.5900,28.6200,28.6200,61442100
+2008-03-18,28.6700,29.4815,28.6700,29.4200,83695300
+2008-03-17,27.3000,28.7300,27.2800,28.3000,84490100
+2008-03-14,28.7200,29.0100,27.6400,27.9600,105214900
+2008-03-13,28.5400,28.9900,28.1600,28.6200,84552200
+2008-03-12,29.4300,29.4900,28.5400,28.6300,75993800
+2008-03-11,28.4000,29.3400,28.3800,29.2800,98740700
+2008-03-10,27.8300,28.2600,27.7500,28.0500,72175100
+2008-03-07,27.3400,28.0700,27.3200,27.8700,77597600
+2008-03-06,28.0600,28.1700,27.5000,27.5700,91127700
+2008-03-05,27.7500,28.4100,27.7000,28.1199,106489800
+2008-03-04,27.0200,27.6300,26.9600,27.5900,86925600
+2008-03-03,27.2400,27.3901,26.8700,26.9900,76544300
+2008-02-29,27.7600,27.8300,27.0200,27.1999,117411400
+2008-02-28,28.0200,28.2700,27.8000,27.9300,83002900
+2008-02-27,28.1900,28.6800,28.1000,28.2600,75199500
+2008-02-26,27.7400,28.8600,27.6700,28.3800,108923500
+2008-02-25,27.6500,28.2400,27.4800,27.8400,109974300
+2008-02-22,28.2400,28.3900,27.2000,27.6800,125705400
+2008-02-21,28.6200,28.9600,27.9600,28.1000,98776500
+2008-02-20,28.1500,28.2600,27.9200,28.2200,93056200
+2008-02-19,28.8000,28.8400,28.0700,28.1700,68261200
+2008-02-15,28.3100,28.6400,28.2500,28.4200,68166100
+2008-02-14,28.8800,29.0400,28.4600,28.5000,69113500
+2008-02-13,28.6200,29.0500,28.5300,28.9600,88986200
+2008-02-12,28.4300,28.6200,28.1100,28.3400,84365900
+2008-02-11,28.5200,28.6100,27.9100,28.2100,156814100
+2008-02-08,28.2900,29.0800,28.2400,28.5600,124872000
+2008-02-07,28.3400,28.7800,27.9000,28.1200,164964900
+2008-02-06,29.2800,29.3500,28.2890,28.5200,138315600
+2008-02-05,29.9100,29.9400,28.8900,29.0700,137534100
+2008-02-04,30.4900,30.7200,30.1100,30.1900,119998600
+2008-02-01,31.0600,33.2500,30.2500,30.4498,291138900
+2008-01-31,31.9100,32.7400,31.7200,32.6000,103642200
+2008-01-30,32.5600,32.8000,32.0500,32.2000,106432600
+2008-01-29,32.8500,32.8900,32.3500,32.6000,68023000
+2008-01-28,33.0200,33.1000,32.4200,32.7200,81019000
+2008-01-25,34.9000,35.0000,32.8700,32.9400,196992300
+2008-01-24,32.3500,33.3600,32.1200,33.2500,155640400
+2008-01-23,31.4800,32.0500,31.0400,31.9300,137597400
+2008-01-22,31.5400,32.5300,31.5000,31.9900,108521400
+2008-01-18,33.1600,34.0000,32.9700,33.0100,117062000
+2008-01-17,33.5400,33.8000,32.9700,33.1100,94247800
+2008-01-16,33.4200,33.6500,32.5100,33.2300,120778500
+2008-01-15,34.0300,34.3800,34.0000,34.0000,61606200
+2008-01-14,34.4600,34.5700,34.0800,34.3900,52792200
+2008-01-11,34.1400,34.2400,33.7200,33.9100,55187900
+2008-01-10,34.3500,34.5000,33.7800,34.3300,72446000
+2008-01-09,33.3600,34.5400,33.3500,34.4400,74305500
+2008-01-08,34.7100,34.7100,33.4000,33.4500,79148300
+2008-01-07,34.5500,34.8000,34.2500,34.6100,80164300
+2008-01-04,35.1900,35.2000,34.0900,34.3800,72090800
+2008-01-03,35.2200,35.6500,34.8600,35.3700,49599600
+2008-01-02,35.7900,35.9600,35.0000,35.2200,63004200
+2007-12-31,35.9000,35.9900,35.5200,35.6000,35229700
+2007-12-28,36.1000,36.2300,35.6700,36.1200,33447200
+2007-12-27,36.3500,36.5501,35.9400,35.9700,33311100
+2007-12-26,36.4100,36.6400,36.2600,36.6100,30252400
+2007-12-24,36.1300,36.7200,36.0500,36.5800,29622600
+2007-12-21,35.9000,36.0625,35.7500,36.0600,83240500
+2007-12-20,35.2900,35.7900,35.0800,35.5200,59345000
+2007-12-19,34.6900,35.1400,34.3800,34.7900,58469100
+2007-12-18,34.6400,35.0000,34.2100,34.7400,52791800
+2007-12-17,35.0300,35.1300,34.3600,34.3900,58121200
+2007-12-14,35.0500,35.8400,35.0100,35.3100,71126200
+2007-12-13,34.4800,35.4500,34.2800,35.2200,73913200
+2007-12-12,34.6100,35.0900,33.9300,34.4700,63345400
+2007-12-11,34.7300,34.9900,33.9300,34.1000,55070700
+2007-12-10,34.6400,34.9500,34.4700,34.7600,36083500
+2007-12-07,34.6100,34.7000,34.2200,34.5300,40771000
+2007-12-06,34.2600,34.6100,33.8700,34.5500,49209700
+2007-12-05,33.1400,34.5200,33.0300,34.1500,84894700
+2007-12-04,32.7400,33.2400,32.6300,32.7700,54801500
+2007-12-03,33.5000,33.6401,32.6800,32.9200,61770600
+2007-11-30,33.9200,34.1200,33.1900,33.6000,71027800
+2007-11-29,33.5800,33.9300,33.3100,33.5900,53633600
+2007-11-28,33.3800,33.8900,32.9000,33.7000,88585000
+2007-11-27,33.2700,33.6000,32.6800,33.0600,84178400
+2007-11-26,34.0900,34.3700,32.9300,32.9700,80335000
+2007-11-23,34.3600,34.4400,33.7100,34.1100,33467200
+2007-11-21,34.4000,34.7300,34.1800,34.2300,89518700
+2007-11-20,34.2300,34.9700,34.1000,34.5800,100009400
+2007-11-19,33.9600,34.2400,33.8700,33.9600,63026200
+2007-11-16,33.8600,34.2600,33.7100,34.0900,71113800
+2007-11-15,33.7600,34.1000,33.5500,33.7600,64014100
+2007-11-14,34.6200,34.7500,33.7500,33.9300,84063100
+2007-11-13,33.5400,34.6700,33.3800,34.4600,104311500
+2007-11-12,33.3200,33.7100,33.0200,33.3800,84865200
+2007-11-09,34.1800,34.5400,33.6500,33.7300,125136900
+2007-11-08,35.6000,35.9000,34.4000,34.7400,133742400
+2007-11-07,36.0400,36.1600,35.4500,35.5200,74897800
+2007-11-06,36.5900,36.6600,35.8700,36.4100,100966700
+2007-11-05,36.7600,37.1000,36.6300,36.7300,75485400
+2007-11-02,37.2200,37.5000,36.4200,37.0600,96389800
+2007-11-01,36.5300,37.4900,36.3600,37.0600,152078800
+2007-10-31,35.5200,37.0000,35.5100,36.8100,185635800
+2007-10-30,34.3700,35.5900,34.3500,35.5700,107297300
+2007-10-29,34.8500,35.2900,34.4500,34.5700,114655600
+2007-10-26,36.0100,36.0300,34.5600,35.0300,288121200
+2007-10-25,31.5700,32.2200,31.4900,31.9900,169588700
+2007-10-24,30.8500,31.3000,30.5000,31.2500,77979200
+2007-10-23,30.7500,31.1200,30.7100,30.9000,49956200
+2007-10-22,30.1200,30.7000,30.1200,30.5100,58785100
+2007-10-19,31.0900,31.0900,30.1100,30.1700,75200200
+2007-10-18,31.2200,31.2300,30.6300,31.1600,49208600
+2007-10-17,30.7500,31.2300,30.6500,31.0800,86092400
+2007-10-16,30.2400,30.5800,30.2300,30.3200,56286200
+2007-10-15,30.0900,30.3300,30.0000,30.0400,47150500
+2007-10-12,30.0300,30.4000,29.9500,30.1700,31121100
+2007-10-11,30.3050,30.6300,29.7900,29.9100,50788400
+2007-10-10,30.0409,30.3700,30.0300,30.2300,32251500
+2007-10-09,30.0300,30.3900,30.0000,30.0999,63603100
+2007-10-08,29.6600,29.8500,29.6000,29.8400,30265400
+2007-10-05,29.9000,29.9900,29.7300,29.8400,45012300
+2007-10-04,29.5700,29.7700,29.4400,29.7100,37868000
+2007-10-03,29.7100,29.8500,29.2900,29.4525,37633900
+2007-10-02,29.7000,29.8500,29.5700,29.7000,33700900
+2007-10-01,29.4600,29.7900,29.4100,29.7701,43875100
+2007-09-28,29.4900,29.6900,29.2300,29.4600,45819100
+2007-09-27,29.6700,29.7200,29.4400,29.4900,43407100
+2007-09-26,29.6800,29.8500,29.4800,29.5000,60337000
+2007-09-25,29.1400,29.5600,29.1100,29.5599,75621000
+2007-09-24,28.8100,29.6100,28.8000,29.0800,104459800
+2007-09-21,28.7000,28.8100,28.4400,28.6499,135636100
+2007-09-20,28.4800,28.5800,28.3400,28.4201,67168900
+2007-09-19,28.8700,28.9100,28.3000,28.6700,94242200
+2007-09-18,28.7000,28.9650,28.2700,28.9300,77462400
+2007-09-17,28.7900,28.8800,28.6200,28.7250,39536500
+2007-09-14,28.9300,29.1100,28.8800,29.0400,33496600
+2007-09-13,29.0600,29.2600,28.9600,29.1600,35288600
+2007-09-12,28.8100,29.1700,28.8000,28.9300,42364700
+2007-09-11,28.6300,28.9500,28.5800,28.9300,34380800
+2007-09-10,28.6700,28.7500,28.4100,28.4800,37247600
+2007-09-07,28.6200,28.8300,28.3200,28.4400,52160900
+2007-09-06,28.6000,29.0100,28.5500,28.9100,45430800
+2007-09-05,28.6500,28.7300,28.4200,28.4800,47669800
+2007-09-04,28.5000,29.1000,28.4800,28.8100,45689600
+2007-08-31,28.7000,28.9200,28.3600,28.7300,42511900
+2007-08-30,28.4200,28.9300,28.3200,28.4500,33690700
+2007-08-29,28.0800,28.6100,27.8200,28.5900,45753700
+2007-08-28,28.2800,28.4900,27.9100,27.9300,43924400
+2007-08-27,28.6100,28.7700,28.4000,28.4900,32789500
+2007-08-24,28.2100,28.8400,28.0700,28.8100,45158900
+2007-08-23,28.3000,28.3300,28.1000,28.3000,33886600
+2007-08-22,28.2700,28.3200,28.0100,28.2200,44763500
+2007-08-21,28.1000,28.3200,27.8700,28.0700,50786200
+2007-08-20,28.1800,28.4901,28.0800,28.2600,49952000
+2007-08-17,28.0900,28.2500,27.8200,28.2500,76747700
+2007-08-16,27.8800,28.3500,27.5100,27.8100,81447400
+2007-08-15,28.1400,28.9900,28.0500,28.1000,48117700
+2007-08-14,28.7700,28.8900,28.2000,28.2700,42944100
+2007-08-13,28.9400,28.9900,28.4400,28.6300,55492300
+2007-08-10,28.9000,29.0500,28.2600,28.7100,76576200
+2007-08-09,29.6400,30.1000,28.9200,29.3000,72964500
+2007-08-08,29.7200,30.0100,29.2100,30.0000,52898600
+2007-08-07,29.3300,29.7900,29.0500,29.5500,49163000
+2007-08-06,29.0750,29.5400,28.7500,29.5400,59530500
+2007-08-03,29.4500,29.7800,28.9000,28.9601,61535500
+2007-08-02,29.1900,29.7900,29.0200,29.5200,47938300
+2007-08-01,28.9700,29.5500,28.8200,29.3000,80006300
+2007-07-31,29.7100,29.7160,28.9800,28.9900,66554000
+2007-07-30,29.4050,29.4900,28.9500,29.4000,67499600
+2007-07-27,29.9300,30.0000,29.3600,29.3901,69214600
+2007-07-26,30.2400,30.5300,29.5100,29.9800,87025300
+2007-07-25,30.9900,31.3000,30.3700,30.7100,54950100
+2007-07-24,31.0100,31.4800,30.7100,30.8000,59729300
+2007-07-23,31.3600,31.5200,31.1200,31.1900,48910600
+2007-07-20,31.1500,31.2000,30.7900,31.1600,98292600
+2007-07-19,31.0500,31.8400,30.9300,31.5100,121159300
+2007-07-18,30.5100,30.9700,30.5000,30.9200,64414400
+2007-07-17,30.0200,30.8800,30.0100,30.7799,77539600
+2007-07-16,29.7600,30.2400,29.7200,30.0300,48023200
+2007-07-13,29.9400,30.0200,29.6600,29.8200,42173000
+2007-07-12,29.5600,30.1100,29.4400,30.0700,54302400
+2007-07-11,29.2400,29.6500,29.2100,29.4900,48017000
+2007-07-10,29.7000,29.9900,29.1800,29.3300,66013500
+2007-07-09,29.8600,29.9500,29.8100,29.8700,33831400
+2007-07-06,29.9100,30.0400,29.6600,29.9700,57541000
+2007-07-05,30.0500,30.2200,29.8300,29.9900,47838500
+2007-07-03,29.7850,30.2200,29.7800,30.0200,35202600
+2007-07-02,29.6700,29.8000,29.4900,29.7400,47316000
+2007-06-29,29.8700,29.9300,29.0400,29.4700,71193900
+2007-06-28,29.8600,29.9700,29.6800,29.8300,46055200
+2007-06-27,29.3600,29.9500,29.3600,29.8700,53468600
+2007-06-26,29.5500,29.8000,29.5000,29.5200,48340300
+2007-06-25,29.4700,29.7700,29.3800,29.4900,53905800
+2007-06-22,30.0000,30.1000,29.4500,29.4900,86219900
+2007-06-21,29.9750,30.3000,29.9100,30.2200,56564800
+2007-06-20,30.4400,30.5100,29.9600,30.0100,46861600
+2007-06-19,30.4800,30.6600,30.3800,30.4600,46802600
+2007-06-18,30.6900,30.7200,30.4200,30.5100,45412600
+2007-06-15,30.8600,30.8800,30.4300,30.4900,100933000
+2007-06-14,30.3500,30.7100,30.3000,30.5200,59065700
+2007-06-13,29.9700,30.4100,29.8501,30.3900,64435600
+2007-06-12,29.9600,30.2400,29.7700,29.8500,56981800
+2007-06-11,29.9400,30.2500,29.9300,30.0200,48467400
+2007-06-08,29.5800,30.0600,29.4100,30.0500,61346200
+2007-06-07,30.0200,30.2900,29.5900,29.6200,71971400
+2007-06-06,30.3700,30.5300,30.2500,30.2900,38217500
+2007-06-05,30.6200,30.6300,30.3300,30.5800,44265000
+2007-06-04,30.4200,30.7600,30.4000,30.7150,41434500
+2007-06-01,30.7900,30.9000,30.5500,30.5900,39469400
+2007-05-31,31.1200,31.1600,30.6100,30.6901,85290500
+2007-05-30,30.5500,31.1300,30.5100,31.1100,57376800
+2007-05-29,30.4900,30.8300,30.3900,30.7900,42373100
+2007-05-25,30.2800,30.6600,30.1800,30.4800,47726500
+2007-05-24,30.5400,30.8000,29.9600,30.1700,64046400
+2007-05-23,30.8400,30.8400,30.5700,30.5800,46322500
+2007-05-22,30.9000,30.9300,30.6600,30.6900,39999500
+2007-05-21,30.7300,31.1600,30.7300,31.0500,41836400
+2007-05-18,30.9700,30.9900,30.5800,30.8300,58453000
+2007-05-17,31.0300,31.1400,30.9600,30.9800,41045600
+2007-05-16,31.0000,31.0900,30.8100,31.0700,45833600
+2007-05-15,30.9000,31.0900,30.8400,30.9000,75013900
+2007-05-14,30.8400,30.9900,30.8100,30.9700,70188500
+2007-05-11,30.5700,30.9800,30.5500,30.8900,43425300
+2007-05-10,30.6800,30.9300,30.5300,30.5800,55398600
+2007-05-09,30.7000,30.9300,30.5700,30.7799,51735000
+2007-05-08,30.6800,30.9400,30.5800,30.7500,60551700
+2007-05-07,30.5200,30.7601,30.4800,30.7100,59889100
+2007-05-04,30.6800,30.7000,30.2900,30.5600,104385900
+2007-05-03,30.6000,31.0000,30.5300,30.9700,82036800
+2007-05-02,30.3900,30.6900,30.3000,30.6100,80686700
+2007-05-01,29.9400,30.4200,29.9000,30.1925,73539300
+2007-04-30,30.1300,30.3700,29.9400,29.9400,67788800
+2007-04-27,30.1700,30.7400,30.0000,30.1200,128298800
+2007-04-26,29.0900,29.3500,28.9100,29.1000,68760300
+2007-04-25,28.8600,29.0001,28.6900,28.9900,39475000
+2007-04-24,28.7900,28.9600,28.5900,28.7900,34236700
+2007-04-23,28.9600,28.9900,28.6700,28.7800,41739100
+2007-04-20,28.9800,29.1000,28.7000,29.0200,60311500
+2007-04-19,28.3400,28.8900,28.2600,28.6900,43648800
+2007-04-18,28.6100,28.6700,28.3600,28.6000,41778400
+2007-04-17,28.6300,28.8900,28.5600,28.8500,33170200
+2007-04-16,28.6000,28.7500,28.2100,28.7300,30740100
+2007-04-13,28.4300,28.7000,28.1000,28.6100,36002900
+2007-04-12,28.0600,28.6200,28.0400,28.5400,43762100
+2007-04-11,28.3000,28.5700,27.9900,28.1100,44050200
+2007-04-10,28.5000,28.6400,28.2200,28.4000,38643100
+2007-04-09,28.5750,28.7200,28.3900,28.5700,31384600
+2007-04-05,28.3200,28.6500,28.3000,28.5500,30131200
+2007-04-04,28.0100,28.7800,27.9000,28.5000,63244200
+2007-04-03,27.8600,28.0600,27.7500,27.8700,39821300
+2007-04-02,27.8900,27.9300,27.5600,27.7400,41977600
+2007-03-30,27.7500,27.9500,27.5000,27.8700,47061000
+2007-03-29,27.8400,27.8450,27.4900,27.7500,42629900
+2007-03-28,27.5800,28.0000,27.4000,27.6400,46947000
+2007-03-27,28.0400,28.1600,27.6500,27.7200,58979800
+2007-03-26,27.9400,28.2200,27.7000,28.2200,47491500
+2007-03-23,28.2200,28.2700,27.8000,28.0200,50519800
+2007-03-22,28.5200,28.5500,28.0100,28.2700,47934900
+2007-03-21,27.8950,28.5200,27.5600,28.5200,72808200
+2007-03-20,27.9300,28.1600,27.7600,27.8400,47902400
+2007-03-19,27.3400,27.8300,27.2000,27.8300,49412000
+2007-03-16,27.3500,27.4800,27.2000,27.3300,65055300
+2007-03-15,27.3200,27.4700,27.2000,27.2800,51757100
+2007-03-14,26.8200,27.4000,26.7300,27.4000,75730300
+2007-03-13,27.2500,27.4000,26.7100,26.7200,75169500
+2007-03-12,27.1800,27.4800,27.1300,27.4400,36516400
+2007-03-09,27.4200,27.4800,27.0300,27.2800,80125000
+2007-03-08,27.7200,27.8500,26.6000,27.3200,72175200
+2007-03-07,27.7600,27.9000,27.5500,27.6100,52044700
+2007-03-06,27.8000,27.9400,27.6500,27.8300,49361800
+2007-03-05,27.4900,27.9100,27.4100,27.5499,56454300
+2007-03-02,28.0200,28.1600,27.7600,27.7600,63254700
+2007-03-01,27.8200,28.3300,27.7300,28.0900,80175700
+2007-02-28,27.9500,28.2500,27.9200,28.1700,86333300
+2007-02-27,28.7100,28.9700,27.7900,27.8700,87143300
+2007-02-26,28.9600,29.1200,28.8200,29.0700,63481900
+2007-02-23,29.2200,29.2800,28.8900,28.9000,63787100
+2007-02-22,29.3050,29.5400,29.1600,29.3900,57754400
+2007-02-21,28.7500,29.3900,28.7400,29.3500,68604900
+2007-02-20,28.6300,28.8600,28.4700,28.8300,53978200
+2007-02-16,28.9050,28.9400,28.6499,28.7400,109340300
+2007-02-15,29.5800,29.6500,29.2200,29.4600,63858100
+2007-02-14,29.1700,29.6900,29.1500,29.4000,55588600
+2007-02-13,29.0400,29.2000,28.9600,29.0100,50348100
+2007-02-12,28.8900,29.0900,28.8300,28.9400,52774400
+2007-02-09,29.3500,29.4000,28.9300,28.9800,69823100
+2007-02-08,29.2400,29.8000,29.2000,29.2600,48749000
+2007-02-07,29.6400,29.7000,29.2499,29.3700,65145500
+2007-02-06,29.5900,29.7501,29.2200,29.5100,79281100
+2007-02-05,29.9700,30.0200,29.4100,29.6100,99102100
+2007-02-02,30.8200,30.8400,30.1300,30.1900,60401700
+2007-02-01,30.8400,30.9400,30.3700,30.5600,55355800
+2007-01-31,30.4100,31.1000,30.3500,30.8600,73968400
+2007-01-30,30.5700,30.6400,30.1400,30.4800,61900400
+2007-01-29,30.6500,30.7800,30.3400,30.5300,57605900
+2007-01-26,31.2200,31.2300,30.6000,30.6000,96103700
+2007-01-25,31.0800,31.4800,30.4500,30.4500,97378700
+2007-01-24,30.7800,31.3000,30.6500,31.0900,58527800
+2007-01-23,30.6300,30.9600,30.5200,30.7400,49171200
+2007-01-22,31.0600,31.1200,30.5100,30.7200,56143900
+2007-01-19,30.7300,31.1100,30.6900,31.1100,75826900
+2007-01-18,31.1500,31.3700,30.8000,31.0000,56364300
+2007-01-17,31.2600,31.4400,31.0100,31.1000,58519600
+2007-01-16,31.2600,31.4500,31.0300,31.1600,62379600
+2007-01-12,30.6500,31.3900,30.6400,31.2100,103972500
+2007-01-11,29.7600,30.7500,29.6499,30.7000,99464300
+2007-01-10,29.8000,29.8900,29.4300,29.6600,55017400
+2007-01-09,30.0000,30.1800,29.7300,29.9600,44636600
+2007-01-08,29.6500,30.1000,29.5300,29.9300,50220200
+2007-01-05,29.6300,29.7500,29.4500,29.6400,44607200
+2007-01-04,29.7000,29.9700,29.4400,29.8100,45774500
+2007-01-03,29.9100,30.2500,29.4000,29.8600,76935100
+2006-12-29,29.8600,30.1500,29.8300,29.8600,41739800
+2006-12-28,29.8600,30.0300,29.8100,29.9800,26690600
+2006-12-27,29.9900,30.1300,29.9100,30.0200,31248400
+2006-12-26,29.5300,30.0000,29.4000,29.9900,37098300
+2006-12-22,29.8250,29.8600,29.6200,29.6400,37971700
+2006-12-21,30.1300,30.1400,29.8900,29.9800,32270500
+2006-12-20,29.9900,30.2400,29.9700,30.0900,31202100
+2006-12-19,29.7100,30.1700,29.5300,29.9900,53822100
+2006-12-18,30.1900,30.2600,29.7800,29.8900,56986800
+2006-12-15,30.1400,30.2300,30.0300,30.1900,102783700
+2006-12-14,29.5350,30.0801,29.5200,30.0700,85866500
+2006-12-13,29.6000,29.6000,29.3200,29.5500,46002500
+2006-12-12,29.5600,29.6300,29.2200,29.4300,68529400
+2006-12-11,29.1900,29.7500,29.1100,29.5400,107712000
+2006-12-08,28.8200,29.4000,28.8000,29.4000,108854900
+2006-12-07,28.9600,29.0700,28.8100,28.8500,46831100
+2006-12-06,29.0950,29.1300,28.8700,28.9900,48564100
+2006-12-05,29.3600,29.4000,29.0300,29.1300,45606000
+2006-12-04,29.2300,29.5200,29.1700,29.3300,55123400
+2006-12-01,29.2300,29.3000,28.8999,29.1200,72257000
+2006-11-30,29.4200,29.5700,29.3259,29.3600,53297400
+2006-11-29,29.4400,29.7800,29.4300,29.5700,58775100
+2006-11-28,29.3400,29.4200,29.1300,29.3900,52602300
+2006-11-27,29.6900,29.7400,29.3300,29.4800,72722100
+2006-11-24,29.6600,29.8400,29.6400,29.7600,20456700
+2006-11-22,29.9700,30.0000,29.8200,29.9200,43907200
+2006-11-21,29.9100,30.0001,29.7900,29.9200,66446600
+2006-11-20,29.5200,30.0000,29.5000,29.8900,85703800
+2006-11-17,29.3100,29.5400,29.2800,29.4000,49356700
+2006-11-16,29.1350,29.6400,29.1300,29.4700,64328500
+2006-11-15,29.1250,29.3601,29.1100,29.1200,63943200
+2006-11-14,29.2800,29.4200,29.0700,29.2285,63012500
+2006-11-13,29.1900,29.4600,29.1600,29.3500,47271800
+2006-11-10,29.1700,29.2900,29.1500,29.2400,37855100
+2006-11-09,29.1100,29.4000,29.0000,29.2600,89407500
+2006-11-08,28.7800,29.2300,28.6600,28.9800,77403300
+2006-11-07,28.8600,29.0701,28.7999,28.9500,56511200
+2006-11-06,28.7700,29.0500,28.7600,28.8400,60446200
+2006-11-03,28.8500,28.9300,28.6100,28.7300,41124500
+2006-11-02,28.7100,28.8600,28.5800,28.7700,58674400
+2006-11-01,28.7800,28.9900,28.7000,28.8100,75895900
+2006-10-31,28.6600,28.8501,28.5600,28.7100,61861700
+2006-10-30,28.3500,28.8400,28.3200,28.5300,47296800
+2006-10-27,28.4900,28.7900,28.2500,28.3400,89060100
+2006-10-26,28.3300,28.4100,28.0400,28.3500,69964200
+2006-10-25,28.2800,28.4600,28.1400,28.3100,40717100
+2006-10-24,28.4300,28.4300,28.1300,28.2800,61409600
+2006-10-23,28.3000,28.6900,28.1800,28.4500,48525000
+2006-10-20,28.4800,28.4900,28.1700,28.4300,48887800
+2006-10-19,28.3500,28.4510,28.1200,28.2900,44730800
+2006-10-18,28.5000,28.7001,28.2600,28.5200,40630800
+2006-10-17,28.2400,28.5100,28.1700,28.4400,40122600
+2006-10-16,28.4800,28.6000,28.3299,28.4500,49744800
+2006-10-13,28.3400,28.6900,28.3100,28.3700,129751900
+2006-10-12,27.5800,28.2900,27.5400,28.2200,120174900
+2006-10-11,27.4600,27.6700,27.4200,27.5400,37219600
+2006-10-10,27.6900,27.7500,27.4400,27.6900,34598500
+2006-10-09,27.8000,27.9300,27.6200,27.7200,33366300
+2006-10-06,27.7600,28.0002,27.6500,27.8700,36452200
+2006-10-05,27.9200,28.1100,27.7800,27.9200,81967200
+2006-10-04,27.3900,27.9600,27.3700,27.9400,82191200
+2006-10-03,27.3700,27.4800,27.2100,27.3700,39386200
+2006-10-02,27.3200,27.4900,27.1500,27.3600,52908100
+2006-09-29,27.3500,27.4200,27.2100,27.3500,34283500
+2006-09-28,27.4700,27.5200,27.2600,27.4000,44179700
+2006-09-27,27.1800,27.4700,27.1200,27.4400,66233900
+2006-09-26,26.9100,27.3200,26.8800,27.2000,54766500
+2006-09-25,26.8100,27.1900,26.7900,26.9500,67903900
+2006-09-22,26.8300,26.8500,26.4800,26.6600,47712500
+2006-09-21,27.2400,27.2500,26.8500,26.9000,58495100
+2006-09-20,27.0100,27.2300,26.9900,27.1800,71676400
+2006-09-19,26.7400,26.9400,26.7200,26.8600,43039100
+2006-09-18,26.7400,27.0400,26.6700,26.7900,49135000
+2006-09-15,26.5800,26.9400,26.4900,26.8500,126057700
+2006-09-14,25.9900,26.5000,25.9800,26.3300,74324500
+2006-09-13,25.8200,26.1000,25.4900,25.9800,37706700
+2006-09-12,25.9000,25.9801,25.7199,25.9300,52248800
+2006-09-11,25.4300,25.9500,25.4200,25.9100,55608200
+2006-09-08,25.5300,25.7900,25.4600,25.6000,36866800
+2006-09-07,25.4800,25.7000,25.3900,25.4300,51266900
+2006-09-06,25.5100,25.7200,25.5100,25.6100,50160400
+2006-09-05,25.6900,25.9600,25.5600,25.6100,44222400
+2006-09-01,25.8900,25.9700,25.6400,25.8400,31594600
+2006-08-31,25.8700,25.9800,25.6800,25.7000,26380500
+2006-08-30,25.8500,25.8900,25.6400,25.8000,30283100
+2006-08-29,25.9200,25.9800,25.6300,25.8400,42711200
+2006-08-28,25.8400,26.0000,25.6900,25.9500,34190900
+2006-08-25,25.7100,26.0000,25.6900,25.8500,33115900
+2006-08-24,25.8200,25.8600,25.5000,25.7400,35933300
+2006-08-23,25.6450,25.9500,25.5200,25.6700,44648500
+2006-08-22,26.0100,26.2501,25.6200,25.6200,89312400
+2006-08-21,25.6600,26.1300,25.5600,26.1200,88398300
+2006-08-18,25.0500,25.8000,24.9800,25.7900,128414800
+2006-08-17,24.7000,24.7500,24.6100,24.7000,45674800
+2006-08-16,24.6100,24.7300,24.4700,24.7000,52373600
+2006-08-15,24.5500,24.6500,24.4400,24.6200,48994500
+2006-08-14,24.5200,24.6000,24.3500,24.5300,47831900
+2006-08-11,24.3700,24.4500,24.2000,24.4300,30255500
+2006-08-10,24.3700,24.6000,24.3400,24.4600,31753400
+2006-08-09,24.4900,24.6400,24.3400,24.4400,44405700
+2006-08-08,24.3900,24.5200,24.2000,24.3400,58171300
+2006-08-07,24.2800,24.4800,24.1900,24.2200,36862400
+2006-08-04,24.4000,24.4901,24.1500,24.2900,45690400
+2006-08-03,24.1850,24.4800,24.1500,24.2100,43155300
+2006-08-02,24.1200,24.4001,24.0300,24.3000,46462000
+2006-08-01,24.0200,24.2001,23.8500,23.9900,49168700
+2006-07-31,24.0700,24.4200,24.0100,24.0600,40254400
+2006-07-28,24.0800,24.2800,24.0600,24.2500,51705800
+2006-07-27,24.5800,24.6000,23.7700,23.8700,85386800
+2006-07-26,24.1200,24.5300,24.1000,24.3700,54942100
+2006-07-25,24.0000,24.2900,23.9000,24.2200,60075800
+2006-07-24,24.0100,24.1101,23.7900,24.0000,59586700
+2006-07-21,24.0800,24.1500,23.0000,23.8700,175483800
+2006-07-20,23.4350,23.4500,22.7800,22.8500,76605200
+2006-07-19,22.8200,23.4600,22.7200,23.4000,82188200
+2006-07-18,22.5900,22.7600,22.4800,22.7400,65047300
+2006-07-17,22.2900,22.6100,22.2600,22.4800,37053500
+2006-07-14,22.2800,22.5500,22.2300,22.2900,67499400
+2006-07-13,22.3700,22.6100,22.2500,22.2600,73099500
+2006-07-12,22.7900,22.8800,22.6200,22.6400,77379300
+2006-07-11,23.3700,23.3700,22.7400,23.1000,88676300
+2006-07-10,23.4300,23.6600,23.3800,23.5000,50565100
+2006-07-07,23.3900,23.5500,23.3000,23.3000,63168800
+2006-07-06,23.4500,23.6100,23.4200,23.4800,44775200
+2006-07-05,23.4800,23.5200,23.3000,23.3500,53093500
+2006-07-03,23.5300,23.7200,23.4500,23.7000,25711400
+2006-06-30,23.5400,23.6500,23.3000,23.3000,73048800
+2006-06-29,23.3200,23.6300,23.2200,23.4702,121395500
+2006-06-28,22.9600,23.2500,22.9100,23.1600,71906500
+2006-06-27,22.8900,23.1600,22.8400,22.8600,84759100
+2006-06-26,22.6500,22.8900,22.6300,22.8200,53644100
+2006-06-23,22.8500,22.8700,22.5000,22.5000,60532600
+2006-06-22,23.0600,23.1700,22.7800,22.8800,76590600
+2006-06-21,22.6100,23.1500,22.5300,23.0800,91660300
+2006-06-20,22.5400,22.7601,22.5000,22.5600,90598500
+2006-06-19,22.1400,22.6000,22.1200,22.5500,129640900
+2006-06-16,21.9700,22.2800,21.7900,22.1000,147506500
+2006-06-15,22.0100,22.1301,21.8000,22.0700,121577300
+2006-06-14,21.5900,21.9400,21.5500,21.8800,86081500
+2006-06-13,21.7300,22.0300,21.4599,21.5100,113175300
+2006-06-12,21.9500,22.1000,21.7000,21.7100,74309700
+2006-06-09,22.1500,22.1900,21.9700,22.0300,52573800
+2006-06-08,22.0300,22.2100,21.9700,22.1100,104126900
+2006-06-07,22.1500,22.3900,22.0100,22.0400,73827500
+2006-06-06,22.5500,22.5600,21.9800,22.1300,126601300
+2006-06-05,22.7200,22.7300,22.4900,22.5000,63914100
+2006-06-02,22.8700,22.9900,22.6700,22.7600,73935600
+2006-06-01,22.7400,22.8400,22.6200,22.8200,80230800
+2006-05-31,23.2600,23.3500,22.6500,22.6500,120202000
+2006-05-30,23.5500,23.7600,23.1400,23.1500,52497500
+2006-05-26,23.7700,23.8800,23.5600,23.7200,46861600
+2006-05-25,23.5700,23.9201,23.5400,23.7400,83052700
+2006-05-24,22.9900,23.5400,22.9800,23.5000,107356700
+2006-05-23,23.1050,23.3801,22.7700,22.7900,79986300
+2006-05-22,22.4800,23.0200,22.4500,22.8800,87322300
+2006-05-19,22.7900,22.9000,22.5200,22.5600,100071200
+2006-05-18,22.8400,23.1400,22.7600,22.8300,95476400
+2006-05-17,22.8900,23.0801,22.7300,22.7300,98598300
+2006-05-16,23.1600,24.0000,22.9100,23.0100,82095100
+2006-05-15,23.1000,23.2300,23.0300,23.1500,67314800
+2006-05-12,23.1500,23.3700,23.0500,23.1700,83115900
+2006-05-11,23.7100,23.7900,23.1500,23.2200,92916700
+2006-05-10,23.6700,23.7900,23.5900,23.7700,76563300
+2006-05-09,23.7500,24.0000,23.4900,23.6200,75345900
+2006-05-08,23.8500,25.0000,23.5100,23.7300,80693500
+2006-05-05,23.6600,23.9500,23.5200,23.8000,131604300
+2006-05-04,23.3500,23.6700,23.1400,23.4400,171257400
+2006-05-03,24.0000,24.0200,23.1500,23.1700,211527100
+2006-05-02,24.5000,25.0000,23.9000,24.0100,190533500
+2006-05-01,24.3300,25.0000,24.0900,24.2900,174800900
+2006-04-28,24.2600,24.5000,24.0000,24.1500,591052200
+2006-04-27,26.9800,27.6300,26.9400,27.2500,96509600
+2006-04-26,27.0700,27.2300,27.0000,27.1000,39190000
+2006-04-25,27.0900,27.2100,27.0200,27.1100,49222500
+2006-04-24,27.0600,27.2501,26.9800,27.1100,42318400
+2006-04-21,27.1700,27.3901,27.0000,27.1500,58528000
+2006-04-20,27.0400,27.1900,26.7000,27.0300,45648300
+2006-04-19,27.0800,27.1900,26.9600,27.0300,45111100
+2006-04-18,26.9000,27.5000,26.8200,27.2200,56272700
+2006-04-17,27.0100,27.0500,26.7300,26.8400,35796200
+2006-04-13,27.0700,27.2000,27.0000,27.0700,28160000
+2006-04-12,27.0800,27.2000,26.9700,27.2000,32183000
+2006-04-11,27.2300,27.3200,27.0000,27.1300,42953400
+2006-04-10,27.2000,27.4400,27.2000,27.2900,39432000
+2006-04-07,27.5800,27.7200,27.2300,27.2500,47249400
+2006-04-06,27.6600,27.7200,27.3700,27.5600,51885500
+2006-04-05,27.8500,27.9410,27.6400,27.7400,41539300
+2006-04-04,27.6000,27.8000,27.4700,27.6400,45470000
+2006-04-03,27.6700,27.7300,27.4400,27.5600,57605300
+2006-03-31,27.3400,27.5410,27.2100,27.2100,62190500
+2006-03-30,27.0100,27.3900,27.0000,27.2300,54612000
+2006-03-29,26.9500,27.2000,26.9200,27.0200,53150300
+2006-03-28,27.0000,27.2100,26.8100,26.9000,58520500
+2006-03-27,27.0200,27.3000,27.0000,27.0100,59908600
+2006-03-24,26.7200,27.2100,26.6200,27.0100,69157600
+2006-03-23,27.0800,27.1000,26.6600,26.8500,73682900
+2006-03-22,27.0800,27.5000,26.7961,27.1500,145696100
+2006-03-21,27.9500,28.2200,27.6800,27.7400,73199600
+2006-03-20,27.6900,27.9900,27.6700,27.8900,67094100
+2006-03-17,27.3800,27.6600,27.2700,27.5000,120615000
+2006-03-16,27.2800,27.4800,27.2200,27.2700,73793700
+2006-03-15,27.1800,27.4501,27.0100,27.3600,57152000
+2006-03-14,27.0000,27.3800,26.9900,27.2300,39821800
+2006-03-13,26.9790,27.2900,26.9400,27.1100,40342600
+2006-03-10,27.0600,27.2200,26.8800,27.1700,41297200
+2006-03-09,27.2100,27.4200,27.0000,27.0000,45360700
+2006-03-08,26.9700,27.5000,26.9700,27.2500,57547400
+2006-03-07,26.8700,27.1000,26.8100,27.0600,51613900
+2006-03-06,26.9200,27.1500,26.8300,26.9100,53054100
+2006-03-03,26.8000,27.1600,26.7400,26.9300,45218800
+2006-03-02,26.9900,27.1001,26.9000,26.9700,41850300
+2006-03-01,26.9900,27.2000,26.9500,27.1400,53061200
+2006-02-28,26.9400,27.3000,26.8700,26.8700,65036100
+2006-02-27,26.7500,27.2600,26.6700,27.0500,51301500
+2006-02-24,26.5900,26.7400,26.5200,26.6300,44753800
+2006-02-23,26.7000,26.8901,26.5400,26.6600,47359100
+2006-02-22,26.5300,26.8600,26.4700,26.7200,43043100
+2006-02-21,26.6600,26.7200,26.3400,26.5400,50216100
+2006-02-17,26.7300,26.8100,26.5600,26.7000,41513200
+2006-02-16,26.8400,26.9001,26.5700,26.8100,48868500
+2006-02-15,26.6300,26.9300,26.5000,26.8800,62808900
+2006-02-14,26.4400,26.6800,26.3500,26.6500,58432900
+2006-02-13,26.6100,26.7000,26.3400,26.3900,46707000
+2006-02-10,26.6300,26.8900,26.5100,26.6900,52127000
+2006-02-09,26.9500,27.0300,26.6500,26.6600,52861700
+2006-02-08,27.0800,27.0800,26.7100,26.9100,51795200
+2006-02-07,26.9500,27.1501,26.8100,26.9400,72159500
+2006-02-06,27.5000,27.5400,27.0900,27.1700,60170500
+2006-02-03,27.4700,27.7000,27.3400,27.5400,75022700
+2006-02-02,27.9100,27.9900,27.5500,27.6800,55073400
+2006-02-01,27.9500,28.0700,27.7600,28.0400,68448800
+2006-01-31,27.9000,28.3800,27.8700,28.1500,94841300
+2006-01-30,27.7900,28.1800,27.7800,28.0000,103999200
+2006-01-27,27.2300,27.9501,27.1900,27.7900,134520700
+2006-01-26,26.5600,26.7200,26.3100,26.5000,69509300
+2006-01-25,26.4100,26.5700,26.2300,26.4000,59072100
+2006-01-24,26.3400,26.4501,26.2200,26.2800,63040700
+2006-01-23,26.4100,26.5300,26.3000,26.3500,47925600
+2006-01-20,27.0100,27.0100,26.2600,26.4100,79165900
+2006-01-19,26.8700,27.2400,26.8500,27.0200,60367600
+2006-01-18,26.7400,26.9800,26.7000,26.8300,52376200
+2006-01-17,26.9000,27.1900,26.9000,26.9900,58566600
+2006-01-13,27.0300,27.2501,27.0100,27.1900,41418000
+2006-01-12,27.2500,27.2600,26.9700,27.1400,45994800
+2006-01-11,27.0100,27.3900,26.9000,27.2900,70120700
+2006-01-10,26.6500,27.0200,26.5900,27.0000,64921900
+2006-01-09,26.9300,27.0700,26.7600,26.8600,55625000
+2006-01-06,26.8800,27.0000,26.4900,26.9100,100963000
+2006-01-05,26.9300,27.1300,26.9100,26.9900,48245500
+2006-01-04,26.7700,27.0801,26.7700,26.9700,57975600
+2006-01-03,26.2500,27.0010,26.1000,26.8400,79973000
+2005-12-30,26.1500,26.3100,26.1000,26.1500,49044600
+2005-12-29,26.4100,26.5001,26.2600,26.2700,34495500
+2005-12-28,26.5100,26.6620,26.3500,26.3900,35444400
+2005-12-27,26.6800,26.8500,26.4500,26.4600,37819000
+2005-12-23,26.5200,26.6703,26.4400,26.6400,30689200
+2005-12-22,26.7100,26.7800,26.4190,26.5900,91276900
+2005-12-21,26.8700,26.9100,26.7098,26.7300,75800900
+2005-12-20,26.7600,26.8800,26.6700,26.8600,62960600
+2005-12-19,26.8200,26.8700,26.6500,26.8300,68680100
+2005-12-16,26.8800,27.0800,26.8100,26.9000,88542500
+2005-12-15,27.0800,27.1100,26.8100,26.9200,79018100
+2005-12-14,27.0000,27.2400,26.8500,27.0900,65076200
+2005-12-13,27.2900,27.4300,27.0000,27.1301,104285500
+2005-12-12,27.7000,27.7500,27.3300,27.4500,63757200
+2005-12-09,27.7100,27.8300,27.6400,27.7100,48467000
+2005-12-08,27.7100,27.8100,27.6000,27.6900,63931600
+2005-12-07,27.6700,27.7500,27.5500,27.7500,55583200
+2005-12-06,27.9000,27.9210,27.6800,27.6900,65980000
+2005-12-05,27.9300,28.0200,27.7100,27.8500,47517300
+2005-12-02,27.8200,28.1000,27.7900,28.0100,42319600
+2005-12-01,27.7300,28.1010,27.7290,27.8900,61006100
+2005-11-30,27.6800,27.7702,27.6300,27.6800,55904700
+2005-11-29,27.7700,27.7900,27.6000,27.6800,62220400
+2005-11-28,27.7900,27.8510,27.5300,27.7500,57517200
+2005-11-25,27.8000,27.9400,27.4650,27.7600,44082500
+2005-11-23,27.9100,28.0900,27.7400,27.9200,70541300
+2005-11-22,28.0600,28.0800,27.8600,27.9100,104253300
+2005-11-21,28.0700,28.2402,27.5000,28.1600,65794400
+2005-11-18,28.2000,28.2500,27.9000,28.0700,75431200
+2005-11-17,27.8500,28.0003,27.7600,27.9700,91351000
+2005-11-16,27.4800,27.8800,27.4400,27.7400,86277000
+2005-11-15,27.3300,27.5400,27.2500,27.5000,65081000
+2005-11-14,27.3600,27.4400,27.2000,27.3500,67152200
+2005-11-11,27.1500,27.3901,27.1265,27.2800,51945600
+2005-11-10,26.9400,27.1500,26.6399,27.0900,73314800
+2005-11-09,26.9800,27.1501,26.9400,26.9600,59562100
+2005-11-08,26.9350,27.1800,26.7700,27.0495,60091700
+2005-11-07,26.7200,27.0810,26.7000,27.0100,77104800
+2005-11-04,26.5300,26.7100,26.4500,26.6600,57464000
+2005-11-03,26.6000,26.6400,26.2500,26.4400,73421600
+2005-11-02,25.9300,26.5000,25.9300,26.4600,75067100
+2005-11-01,25.6100,26.1000,25.6100,25.9600,71370400
+2005-10-31,25.6100,25.8000,25.5000,25.7000,75122100
+2005-10-28,25.1000,25.6001,25.1000,25.5300,106559300
+2005-10-27,25.2200,25.2700,24.8500,24.8500,61566100
+2005-10-26,24.9700,25.3300,24.9300,25.1101,58178100
+2005-10-25,24.9500,25.1300,24.8299,25.0300,41310500
+2005-10-24,24.8900,25.1000,24.6800,25.1000,51868000
+2005-10-21,24.9300,25.0000,24.5700,24.7800,69431200
+2005-10-20,25.0500,25.1300,24.7400,24.7900,58830600
+2005-10-19,24.5600,25.0900,24.5000,25.0900,66574500
+2005-10-18,24.4700,24.8300,24.4500,24.5700,69328200
+2005-10-17,24.6800,24.6900,24.4399,24.5300,46924400
+2005-10-14,24.7100,24.7300,24.4992,24.6700,53846700
+2005-10-13,24.3100,25.5900,24.2680,24.5900,70192000
+2005-10-12,24.4900,24.7000,24.2700,24.3000,71294400
+2005-10-11,24.5100,24.5501,24.2500,24.4100,76567300
+2005-10-10,24.6700,24.6800,24.3500,24.4600,48880900
+2005-10-07,24.7700,24.8401,24.5200,24.5900,50768700
+2005-10-06,24.6600,24.9500,24.5300,24.7300,81724600
+2005-10-05,25.0400,25.0500,24.6700,24.6700,73684700
+2005-10-04,25.3600,25.3900,24.7500,24.9800,151666300
+2005-10-03,25.7100,25.7326,25.4400,25.5000,55341300
+2005-09-30,25.9100,25.9500,25.6100,25.7300,57644500
+2005-09-29,25.6100,26.0000,25.5000,25.9400,66807100
+2005-09-28,25.3900,25.8700,25.3800,25.6700,71019400
+2005-09-27,25.3700,25.4500,25.2999,25.3400,48797900
+2005-09-26,25.4000,25.4900,25.2100,25.2700,56203700
+2005-09-23,25.3100,25.5400,25.1200,25.2700,66396800
+2005-09-22,25.4900,25.6000,25.1500,25.3400,71314900
+2005-09-21,25.8000,25.9000,25.4300,25.4900,68281800
+2005-09-20,26.0700,26.2200,25.6900,25.8400,61043400
+2005-09-19,26.0900,26.2700,25.8600,26.0000,61832300
+2005-09-16,26.3400,26.4000,25.9700,26.0700,187384300
+2005-09-15,26.3700,26.4300,26.2200,26.2700,60357200
+2005-09-14,26.5200,26.6400,26.3000,26.3100,54969600
+2005-09-13,26.5400,26.7600,26.3700,26.4800,63422900
+2005-09-12,26.5800,26.7500,26.5192,26.6100,40550500
+2005-09-09,26.6200,26.8200,26.5300,26.5800,41515800
+2005-09-08,26.8000,26.8800,26.5200,26.6100,52552300
+2005-09-07,26.9400,27.1100,26.8199,26.8500,44656100
+2005-09-06,27.0600,27.2900,26.9800,27.0000,46089000
+2005-09-02,27.2100,27.2700,26.9700,27.0200,52047500
+2005-09-01,27.3800,27.3900,27.1500,27.2000,75974500
+2005-08-31,27.1800,27.4400,27.0400,27.3800,65210200
+2005-08-30,27.0600,27.2300,26.9600,27.1800,55163200
+2005-08-29,26.8200,27.2300,26.8100,27.1500,52307700
+2005-08-26,27.0400,27.0800,26.8700,26.9700,36774600
+2005-08-25,26.9000,27.0900,26.8500,27.0300,39306300
+2005-08-24,26.8400,27.1600,26.7800,26.8100,63645000
+2005-08-23,26.8400,27.0700,26.7400,26.8700,48296700
+2005-08-22,26.7900,27.1700,26.7700,26.9100,41691700
+2005-08-19,26.8500,26.9100,26.7000,26.7200,36043500
+2005-08-18,26.8900,27.0800,26.8000,26.8200,40861900
+2005-08-17,26.8200,27.1500,26.6600,26.9500,52413100
+2005-08-16,27.0300,27.1400,26.6998,26.7400,46894600
+2005-08-15,26.9800,27.3008,26.6900,27.1300,45976600
+2005-08-12,27.0800,27.1400,26.9000,27.0500,52006500
+2005-08-11,26.9800,27.3000,26.8899,27.2700,48646800
+2005-08-10,27.4100,27.5000,26.8500,26.9500,62818800
+2005-08-09,27.2300,27.5100,27.0100,27.3500,64761800
+2005-08-08,27.8000,27.8400,27.0800,27.1300,77207200
+2005-08-05,27.2900,27.9400,27.2500,27.7600,82212400
+2005-08-04,27.1500,27.5000,27.0500,27.3200,91461400
+2005-08-03,26.7600,27.4300,26.7340,27.2500,139422400
+2005-08-02,25.9000,26.9010,25.8700,26.8100,137510100
+2005-08-01,25.8200,26.0500,25.7600,25.9200,61346800
+2005-07-29,25.7800,26.0000,25.5900,25.6100,59524400
+2005-07-28,25.7500,25.8500,25.6600,25.7500,44738700
+2005-07-27,25.6100,25.8000,25.5300,25.7200,57977300
+2005-07-26,25.7200,25.7400,25.5300,25.5400,51476400
+2005-07-25,25.6900,25.9000,25.6500,25.6900,45174600
+2005-07-22,25.9900,26.3400,25.6300,25.6800,97558900
+2005-07-21,26.3000,26.4800,26.1900,26.4400,112932100
+2005-07-20,26.0000,26.2300,25.8800,26.1900,71424800
+2005-07-19,25.7900,26.2500,25.7500,26.1600,113290100
+2005-07-18,25.7100,25.7900,25.5500,25.5500,39668000
+2005-07-15,26.0400,26.1000,25.7500,25.7900,56472800
+2005-07-14,25.7900,26.1000,25.7900,25.9700,69506800
+2005-07-13,25.5300,25.7500,25.4799,25.6600,44749200
+2005-07-12,25.2400,25.6200,25.2000,25.6100,63384800
+2005-07-11,25.1500,25.3800,25.1100,25.2900,61525400
+2005-07-08,24.6400,25.1207,24.6300,25.0900,56104000
+2005-07-07,24.5800,24.7100,24.5000,24.6500,80082900
+2005-07-06,24.9700,25.0800,24.6899,24.7000,64214600
+2005-07-05,24.6600,25.1900,24.6200,24.9800,61883500
+2005-07-01,24.8500,24.9904,24.6700,24.7100,69718400
+2005-06-30,25.0600,25.1400,24.8200,24.8400,82018200
+2005-06-29,25.2200,25.3200,25.0000,25.0900,55859900
+2005-06-28,25.0900,25.2000,25.0290,25.0700,53058100
+2005-06-27,25.0700,25.2500,25.0300,25.0500,61636200
+2005-06-24,25.2200,25.4000,25.0300,25.0400,57970700
+2005-06-23,25.1700,25.6200,25.1500,25.3100,105159800
+2005-06-22,25.1100,25.2600,25.0300,25.0700,60492700
+2005-06-21,25.0800,25.1900,25.0400,25.1500,81084000
+2005-06-20,24.9800,25.2800,24.9300,25.1100,50538900
+2005-06-17,25.2700,25.2900,24.9200,25.0400,90821300
+2005-06-16,25.2200,25.2300,24.9500,25.0400,65918800
+2005-06-15,25.4000,25.4100,25.1100,25.2600,50764800
+2005-06-14,25.3100,25.4400,25.2400,25.3600,44243300
+2005-06-13,25.3600,25.4900,25.2600,25.3100,49104100
+2005-06-10,25.4900,25.5200,25.3400,25.4300,39459800
+2005-06-09,25.4000,25.6110,25.3499,25.5100,52767900
+2005-06-08,25.5500,25.6200,25.3400,25.4000,45369700
+2005-06-07,25.3300,25.8300,25.3100,25.5100,54511400
+2005-06-06,25.3800,25.5000,25.3100,25.3700,40756900
+2005-06-03,25.7000,25.8102,25.3400,25.4300,79659500
+2005-06-02,25.7200,25.8600,25.6400,25.7900,27212500
+2005-06-01,25.7300,26.0000,25.6100,25.8100,54621000
+2005-05-31,25.9700,26.0300,25.7500,25.8000,46131100
+2005-05-27,25.8300,26.0900,25.8100,26.0700,54978000
+2005-05-26,25.7500,26.0000,25.7300,25.9000,50579200
+2005-05-25,25.6800,25.7700,25.5000,25.7100,35749000
+2005-05-24,25.8000,25.8800,25.7200,25.7500,61287700
+2005-05-23,25.7500,26.0700,25.7400,25.8500,75421100
+2005-05-20,25.8800,25.9200,25.7300,25.7400,64444500
+2005-05-19,25.7500,26.0500,25.7000,25.9200,52120800
+2005-05-18,25.5000,25.8400,25.4200,25.7000,71182400
+2005-05-17,25.3100,25.5000,25.2500,25.4600,39983200
+2005-05-16,25.2300,25.5000,24.3100,25.4900,50577300
+2005-05-13,25.0300,25.3800,24.9900,25.3000,77204300
+2005-05-12,24.8400,25.1100,24.8300,25.0000,74540700
+2005-05-11,24.8900,24.9700,24.6400,24.9100,59463300
+2005-05-10,25.0400,25.0800,24.8200,24.9000,62235100
+2005-05-09,25.2300,25.3300,25.0500,25.1100,61872400
+2005-05-06,25.3300,25.4800,25.1900,25.2200,64322600
+2005-05-05,25.2000,25.3300,25.0800,25.2300,59362300
+2005-05-04,25.3200,25.4000,25.1100,25.2100,86864200
+2005-05-03,25.1300,25.4000,25.0900,25.3600,67867800
+2005-05-02,25.2300,25.3600,24.9500,25.2300,54376700
+2005-04-29,24.8800,25.3000,24.7900,25.3000,98641200
+2005-04-28,24.8200,24.9200,24.4400,24.4500,83623100
+2005-04-27,24.6400,25.1500,24.6300,24.9900,47732800
+2005-04-26,24.9500,25.2500,24.7400,24.7600,60464300
+2005-04-25,25.0700,25.2800,24.8600,24.9900,75457900
+2005-04-22,25.0500,25.2500,24.7800,24.9800,80087500
+2005-04-21,24.4800,25.3900,24.4700,25.2400,93562300
+2005-04-20,24.6600,24.7000,24.3000,24.3200,91923500
+2005-04-19,24.7100,24.8000,24.4500,24.6300,65956200
+2005-04-18,24.4500,24.8400,24.4000,24.6500,75766400
+2005-04-15,24.5800,24.9000,24.4100,24.4600,100251600
+2005-04-14,25.0100,25.1400,24.8300,24.8400,66754400
+2005-04-13,25.2300,25.4500,24.9900,25.0400,60929300
+2005-04-12,24.9200,25.3500,24.8000,25.3200,67517800
+2005-04-11,25.0300,25.1100,24.8600,24.9700,47791800
+2005-04-08,25.0700,25.2500,24.9100,24.9400,47956300
+2005-04-07,24.6600,25.1300,24.6300,25.1000,77451500
+2005-04-06,24.4700,24.9400,24.4491,24.6700,78020200
+2005-04-05,24.2200,24.5000,24.1199,24.4700,73549600
+2005-04-04,24.1100,24.2600,23.9400,24.2300,62196400
+2005-04-01,24.2400,24.3500,24.1000,24.1200,64619600
+2005-03-31,24.2500,24.3103,24.1199,24.1700,62382300
+2005-03-30,24.0300,24.1900,24.0000,24.1600,59585700
+2005-03-29,24.1400,24.2400,23.8200,23.9200,74231700
+2005-03-28,24.4000,24.4700,24.1800,24.2000,49802000
+2005-03-24,24.2600,24.4700,24.1998,24.2800,78820900
+2005-03-23,23.9900,24.3900,23.9600,24.1800,79293300
+2005-03-22,24.1900,24.2700,23.9599,23.9900,102113300
+2005-03-21,24.3500,24.3600,24.1500,24.2000,71446200
+2005-03-18,24.5300,24.9100,24.2800,24.3100,135904000
+2005-03-17,24.6400,24.6800,24.5300,24.5400,60573200
+2005-03-16,24.8200,24.9700,24.5600,24.6300,74841400
+2005-03-15,25.1000,25.2400,24.8899,24.9100,71469400
+2005-03-14,25.0800,25.1500,24.9600,25.1100,65550500
+2005-03-11,25.4500,25.4802,25.0600,25.0900,60617900
+2005-03-10,25.4300,25.4800,25.2500,25.4300,59132900
+2005-03-09,25.3900,25.5700,25.2800,25.3100,62991800
+2005-03-08,25.4000,25.6202,25.3400,25.4000,52871800
+2005-03-07,25.1700,25.7900,25.1600,25.4700,80407400
+2005-03-04,25.2100,25.3000,25.1300,25.1700,63058200
+2005-03-03,25.3000,25.3100,25.1400,25.1700,52183600
+2005-03-02,25.1900,25.4800,25.1600,25.2600,67739000
+2005-03-01,25.2000,25.4100,25.1300,25.2800,56394800
+2005-02-28,25.2200,25.3700,25.1296,25.1600,82728000
+2005-02-25,25.3500,25.3800,25.1500,25.2500,62467700
+2005-02-24,25.1800,25.4401,25.1500,25.3700,85236300
+2005-02-23,25.2400,25.3500,25.1700,25.2000,83689400
+2005-02-22,25.2400,25.4900,25.2000,25.2300,96419200
+2005-02-18,25.6400,25.6500,25.4000,25.4800,77091100
+2005-02-17,25.7100,25.8600,25.6000,25.6500,67024800
+2005-02-16,25.8700,25.9300,25.6700,25.7900,57506600
+2005-02-15,26.0000,26.0800,25.8600,25.9300,76551600
+2005-02-14,26.0118,26.1200,25.9100,26.0100,58694000
+2005-02-11,26.0300,26.1200,25.8100,25.9700,83835900
+2005-02-10,26.1000,26.1300,26.0000,26.0600,71796400
+2005-02-09,26.2500,26.3100,26.0400,26.0700,77874800
+2005-02-08,26.1900,26.3400,26.1600,26.2400,61343700
+2005-02-07,26.2700,26.3000,26.0600,26.1600,57763400
+2005-02-04,26.1800,26.3700,26.1399,26.3200,61246500
+2005-02-03,26.3700,26.4000,26.1000,26.1800,62545400
+2005-02-02,26.4200,26.5000,26.2799,26.4600,79329500
+2005-02-01,26.2500,26.4300,26.2200,26.3900,57981700
+2005-01-31,26.3500,26.5200,26.1600,26.2800,71442100
+2005-01-28,26.5400,26.6500,25.9599,26.1800,110466500
+2005-01-27,25.9500,26.1600,25.8500,26.1100,93204100
+2005-01-26,26.0800,26.1700,25.9000,26.0100,64974500
+2005-01-25,25.7600,26.1900,25.7500,26.0200,67580700
+2005-01-24,25.7700,26.0000,25.6400,25.6700,69010900
+2005-01-21,25.9400,26.1300,25.6400,25.6500,76501000
+2005-01-20,25.8350,26.1000,25.7400,25.8600,58380100
+2005-01-19,26.2000,26.2600,25.9199,25.9800,58114100
+2005-01-18,26.0300,26.3500,25.8400,26.3200,69146400
+2005-01-14,26.4000,26.4500,26.0400,26.1200,92180800
+2005-01-13,26.6900,26.8000,26.1600,26.2700,89861600
+2005-01-12,26.7700,26.8500,26.6200,26.7800,72940600
+2005-01-11,26.6900,26.8200,26.6100,26.7300,64712000
+2005-01-10,26.6000,26.8600,26.5400,26.8000,70376600
+2005-01-07,26.8300,26.8900,26.6200,26.6700,68723300
+2005-01-06,26.8600,27.0600,26.6399,26.7500,76890500
+2005-01-05,26.8400,27.1000,26.7600,26.7800,72463500
+2005-01-04,26.8600,27.1000,26.6600,26.8400,109442100
+2005-01-03,26.8000,26.9500,26.6490,26.7400,65002900
+2004-12-31,26.7500,26.9000,26.6790,26.7200,54959500
+2004-12-30,26.8900,26.9400,26.7490,26.7600,48355400
+2004-12-29,26.8500,27.0000,26.8200,26.9000,47594900
+2004-12-28,26.8400,27.0300,26.8000,26.9500,55075900
+2004-12-27,27.0200,27.1000,26.8200,26.8500,55958500
+2004-12-23,26.8600,27.1500,26.8300,27.0100,65801900
+2004-12-22,26.8300,27.1500,26.7800,26.9700,63651900
+2004-12-21,27.0000,27.1700,26.9400,27.0700,94646100
+2004-12-20,27.0200,27.1500,26.8900,26.9500,85552800
+2004-12-17,27.0000,27.3200,26.7951,26.9600,126184400
+2004-12-16,27.1450,27.2800,27.0100,27.1600,88997500
+2004-12-15,27.2200,27.4000,27.0700,27.1100,106303900
+2004-12-14,27.0500,27.3300,27.0400,27.2300,127843200
+2004-12-13,27.1000,27.2800,26.9100,27.2500,93812500
+2004-12-10,27.0800,27.1800,27.0400,27.0800,70949200
+2004-12-09,27.1200,27.3600,26.9400,27.2300,83006000
+2004-12-08,27.0100,27.3600,26.9100,27.3600,95655000
+2004-12-07,27.2600,27.3800,27.0000,27.0700,111656000
+2004-12-06,27.1000,27.4400,27.0700,27.3300,55297400
+2004-12-03,27.1600,27.4400,27.1400,27.2300,76498400
+2004-12-02,27.2700,27.4000,26.9200,27.0900,96088300
+2004-12-01,26.9500,27.2800,26.8100,27.2500,99889000
+2004-11-30,26.7600,27.0100,26.7000,26.8100,75960400
+2004-11-29,26.6350,26.9500,26.6100,26.7700,67079900
+2004-11-26,26.5700,26.8200,26.5500,26.6000,24398700
+2004-11-24,26.6200,26.7300,26.4000,26.6400,60069200
+2004-11-23,26.5200,26.7000,26.4000,26.5300,70459700
+2004-11-22,26.7600,26.8200,24.8600,26.6500,92410800
+2004-11-19,27.0400,27.0700,26.8400,26.8600,85808600
+2004-11-18,27.1300,27.1700,27.0000,27.0700,63249900
+2004-11-17,27.2500,27.3600,27.0600,27.1700,58830700
+2004-11-16,27.3200,27.3400,27.0500,27.1200,64522600
+2004-11-15,27.3500,27.5000,27.2000,27.3900,104468000
+2004-11-12,30.1600,30.2000,29.8000,29.9700,162269000
+2004-11-11,29.8850,30.0800,29.8200,29.9800,87358900
+2004-11-10,29.9100,30.0000,29.6900,29.7300,84097700
+2004-11-09,29.4300,29.8900,29.3500,29.7700,100401000
+2004-11-08,29.1900,29.4800,29.1300,29.2800,112802100
+2004-11-05,29.1600,29.3600,29.0300,29.3100,95337700
+2004-11-04,28.3900,29.0000,28.3800,29.0000,87867700
+2004-11-03,28.6500,28.6500,28.3100,28.4700,79666700
+2004-11-02,28.2400,28.4700,28.0290,28.2400,89417100
+2004-11-01,28.1500,28.2800,27.9600,28.0800,72930900
+2004-10-29,28.1100,28.1500,27.4200,27.9700,80010100
+2004-10-28,28.1200,28.5400,27.9000,28.0100,63059600
+2004-10-27,27.8700,28.3510,27.5800,28.1500,72392600
+2004-10-26,27.7000,27.9000,27.6290,27.9000,76966600
+2004-10-25,27.6800,27.7700,27.5500,27.6300,61529500
+2004-10-22,28.3000,28.3400,27.5800,27.7400,101912800
+2004-10-21,28.8200,28.8900,28.4700,28.5600,94988500
+2004-10-20,28.2200,28.7500,28.1200,28.6990,69078100
+2004-10-19,28.5400,28.5900,28.1700,28.1800,57026500
+2004-10-18,28.0600,28.4500,27.9800,28.4100,50350700
+2004-10-15,27.9700,28.2400,27.8200,27.9900,49828500
+2004-10-14,28.0590,28.1600,27.7990,27.8000,41548700
+2004-10-13,28.1900,28.2700,27.9400,28.0300,49500700
+2004-10-12,27.8300,28.1600,27.8100,28.0300,56412900
+2004-10-11,28.2000,28.2200,27.9300,28.0600,44691000
+2004-10-08,28.1100,28.3300,27.9700,27.9900,49556600
+2004-10-07,28.5100,28.5900,28.1600,28.1700,38401500
+2004-10-06,28.3900,28.5510,28.2300,28.5300,56999600
+2004-10-05,28.1500,28.4500,28.1000,28.3800,58017700
+2004-10-04,28.4200,28.4600,28.0700,28.1200,62016200
+2004-10-01,27.8100,28.3200,27.7800,28.2500,66302800
+2004-09-30,27.5890,27.7900,27.5200,27.6500,71218000
+2004-09-29,27.2700,27.6900,27.2333,27.5800,61529300
+2004-09-28,27.2100,27.3600,27.0400,27.2700,62055100
+2004-09-27,27.1800,27.3200,27.1300,27.1900,47813600
+2004-09-24,27.3900,27.4600,27.1900,27.2900,49859800
+2004-09-23,27.1900,27.3900,27.1700,27.3500,52155800
+2004-09-22,27.2300,27.7400,27.0700,27.1200,68409000
+2004-09-21,27.4600,27.5300,27.2500,27.2600,73874400
+2004-09-20,27.4300,27.6500,27.3300,27.5100,51513600
+2004-09-17,27.3900,27.5300,27.2600,27.5100,65283000
+2004-09-16,27.2200,27.3500,27.1700,27.2600,35951500
+2004-09-15,27.3700,27.4010,27.1400,27.1900,52605700
+2004-09-14,27.3600,27.5100,27.2700,27.4400,55920000
+2004-09-13,27.5400,27.5700,26.7400,27.2500,48239200
+2004-09-10,27.3300,27.5100,27.1800,27.4900,52664500
+2004-09-09,27.3000,27.4700,27.1800,27.2800,56904700
+2004-09-08,27.3100,27.4692,27.1400,27.2600,53278100
+2004-09-07,27.2900,27.3800,27.1600,27.3600,44893400
+2004-09-03,27.4500,27.6200,27.1000,27.1100,46174400
+2004-09-02,27.3800,27.6800,27.3500,27.6200,42161700
+2004-09-01,27.2400,27.5200,27.1400,27.3900,48507500
+2004-08-31,27.2900,27.3200,27.0500,27.3000,52106700
+2004-08-30,27.3000,27.3900,26.8500,27.3000,36679600
+2004-08-27,27.4900,27.6500,27.4500,27.4600,33248700
+2004-08-26,27.4600,27.6000,27.3900,27.4400,35465500
+2004-08-25,27.2100,27.6700,27.1800,27.5500,53512700
+2004-08-24,27.3900,27.4600,27.0900,27.2400,40835300
+2004-08-23,27.2700,27.3300,27.1200,27.2400,39572200
+2004-08-20,27.1200,27.3700,27.0400,27.2000,46494800
+2004-08-19,27.3400,27.4500,27.0100,27.1200,46293000
+2004-08-18,26.9000,27.5000,26.8900,27.4600,58844000
+2004-08-17,27.2200,27.3800,26.9800,27.0500,56879700
+2004-08-16,27.0800,27.2000,26.9600,27.0900,54347200
+2004-08-13,27.0200,27.2510,25.9500,27.0200,43333200
+2004-08-12,27.2400,27.3100,26.8600,26.8800,50279700
+2004-08-11,27.3800,27.5100,27.2000,27.4100,53097300
+2004-08-10,27.3000,27.7500,27.2500,27.7200,57632700
+2004-08-09,27.2500,27.2800,27.1000,27.1800,51877500
+2004-08-06,27.4000,27.8600,27.0600,27.1400,75628000
+2004-08-05,28.1400,28.2100,27.5200,27.5300,55591700
+2004-08-04,28.0010,28.2000,27.9890,28.0600,46217900
+2004-08-03,28.3700,28.4200,28.0000,28.0700,53990900
+2004-08-02,28.2700,28.5500,28.1600,28.5200,52267000
+2004-07-30,28.4400,28.8100,28.3300,28.4900,59552900
+2004-07-29,28.7800,28.8000,28.2500,28.4800,60148400
+2004-07-28,28.3500,28.7900,28.2800,28.5800,62718800
+2004-07-27,28.7100,28.7600,28.1300,28.4400,72968400
+2004-07-26,28.3700,28.7100,28.1990,28.6600,72387600
+2004-07-23,28.3900,28.4000,28.0200,28.0300,97372700
+2004-07-22,29.0590,29.3000,28.8300,29.0000,124640700
+2004-07-21,29.5300,29.8900,28.8100,28.8600,201518000
+2004-07-20,28.0100,28.4800,27.8500,28.3200,89010700
+2004-07-19,27.6200,28.2600,27.6000,27.9500,60354500
+2004-07-16,28.1590,28.2000,27.2500,27.4800,66406300
+2004-07-15,28.0490,28.2037,27.8000,27.8700,46759700
+2004-07-14,27.4000,28.3600,27.3400,28.1300,87656300
+2004-07-13,27.9100,27.9500,27.6000,27.6000,43274100
+2004-07-12,27.6900,28.0010,27.5900,27.8900,45757300
+2004-07-09,27.7800,28.0010,27.6400,27.8600,50249300
+2004-07-08,27.8800,28.1500,27.5500,27.6400,59125100
+2004-07-07,27.7010,28.3200,27.5500,28.1000,66255700
+2004-07-06,28.3200,28.3300,27.9400,28.0200,69158900
+2004-07-02,28.6090,28.6800,28.4000,28.5700,36690100
+2004-07-01,28.6900,28.8400,28.2600,28.6300,78441400
+2004-06-30,28.5600,28.8000,28.3900,28.5600,83544400
+2004-06-29,28.1900,28.5800,28.1800,28.5000,55371700
+2004-06-28,28.6300,28.7500,28.1700,28.2800,77024100
+2004-06-25,28.4700,28.6300,28.2450,28.5700,71136500
+2004-06-24,28.4900,28.6500,28.3600,28.3900,65503800
+2004-06-23,28.0000,28.3800,28.0000,28.3000,58558400
+2004-06-22,28.1500,28.3500,27.8100,28.2900,98932000
+2004-06-21,28.2300,28.6600,28.1200,28.3500,116881700
+2004-06-18,27.7400,28.5000,27.7000,28.3500,134218700
+2004-06-17,27.3100,27.9200,27.2900,27.7690,105427500
+2004-06-16,27.3400,27.5000,27.1500,27.3200,67431100
+2004-06-15,26.9800,27.6000,26.9700,27.4050,114183400
+2004-06-14,26.5600,26.9000,26.5300,26.9000,67377500
+2004-06-10,26.3800,26.7900,26.3800,26.7700,48109200
+2004-06-09,26.4100,26.6500,26.4000,26.4700,50385500
+2004-06-08,26.2900,26.6500,26.2400,26.6000,58447700
+2004-06-07,26.0200,26.4300,25.9700,26.4300,65218600
+2004-06-04,26.0400,26.2400,25.9400,25.9500,48815300
+2004-06-03,26.0500,26.1300,25.8600,25.8900,45933100
+2004-06-02,26.1300,26.2800,26.0100,26.1300,54020000
+2004-06-01,26.1200,26.2700,25.8700,26.1100,48369500
+2004-05-28,26.1600,26.3500,26.0200,26.2300,37393000
+2004-05-27,26.1500,26.1900,25.9200,26.1900,49071900
+2004-05-26,25.9890,26.1500,25.8500,26.1400,50306900
+2004-05-25,25.7000,26.1900,25.6000,26.1000,66615000
+2004-05-24,26.0400,26.1700,25.7400,25.7600,56250500
+2004-05-21,25.9400,26.2000,25.7800,25.8900,57809300
+2004-05-20,25.7490,25.8700,25.5900,25.7300,52089900
+2004-05-19,26.0400,26.2700,25.6200,25.6200,60052800
+2004-05-18,25.7000,25.9700,25.6400,25.8300,58158600
+2004-05-17,25.4800,25.7900,25.4200,25.5400,55149600
+2004-05-14,25.9800,26.1700,25.6400,25.8600,43775300
+2004-05-13,25.8200,26.1900,25.7900,26.1000,63861500
+2004-05-12,25.8700,26.0000,25.4300,25.9400,64145600
+2004-05-11,26.1000,26.1100,25.7900,25.9400,57917200
+2004-05-10,25.6400,26.0500,25.6200,25.9300,64621400
+2004-05-07,26.0310,26.3800,25.7500,25.7800,68290200
+2004-05-06,26.1600,26.3400,26.0290,26.1200,62693900
+2004-05-05,26.3200,26.6000,26.2500,26.3000,51841700
+2004-05-04,26.3550,26.5400,26.0200,26.3300,55496400
+2004-05-03,26.2100,26.5200,26.1900,26.3500,65916200
+2004-04-30,26.5900,26.7500,25.9600,26.1300,66172200
+2004-04-29,26.5100,26.9400,26.3100,26.4800,77787300
+2004-04-28,27.0500,27.0500,26.4700,26.5600,72842200
+2004-04-27,27.1500,27.3700,27.1300,27.2200,80716800
+2004-04-26,27.4600,27.5500,27.1000,27.2400,89391000
+2004-04-23,27.4000,27.7200,27.3400,27.5400,258269000
+2004-04-22,25.5090,25.9900,25.4700,25.9500,99207700
+2004-04-21,25.3700,25.4900,25.2000,25.4500,49252000
+2004-04-20,25.6500,25.8800,25.2800,25.3300,59902600
+2004-04-19,25.0800,25.6000,25.0600,25.5300,44592100
+2004-04-16,25.3200,25.4000,25.1100,25.1600,51768600
+2004-04-15,25.5800,25.7300,25.1000,25.2150,73756900
+2004-04-14,25.4000,25.6800,25.3800,25.5100,61079600
+2004-04-13,25.6790,25.7700,25.4100,25.4500,56971500
+2004-04-12,25.4800,25.7400,25.4300,25.6100,38786800
+2004-04-08,25.8000,25.8500,25.3600,25.4800,45294600
+2004-04-07,25.7300,25.7800,25.3500,25.5900,63268900
+2004-04-06,25.7600,25.9000,25.6600,25.8000,48992000
+2004-04-05,25.8000,25.9800,25.7300,25.9510,53800300
+2004-04-02,25.4700,25.9000,25.4400,25.8500,98043800
+2004-04-01,24.9500,25.1100,24.8500,25.0800,69051900
+2004-03-31,25.1900,25.2000,24.8699,24.9300,70533200
+2004-03-30,25.1900,25.3300,25.0300,25.2000,59010400
+2004-03-29,25.2400,25.4000,25.0000,25.3100,51881600
+2004-03-26,25.1100,25.5100,25.0000,25.0300,61584900
+2004-03-25,24.6000,25.2400,24.5800,25.1900,85677900
+2004-03-24,24.3600,24.5800,24.1800,24.4100,97584700
+2004-03-23,24.6300,24.6600,24.1100,24.1500,91696300
+2004-03-22,24.5300,24.8400,24.0100,24.5000,127605200
+2004-03-19,24.8400,24.9400,24.5600,24.6300,86281600
+2004-03-18,24.9600,25.0300,24.5800,24.8900,123231000
+2004-03-17,25.2500,25.4600,25.1100,25.1300,56241400
+2004-03-16,25.2700,25.3700,25.0999,25.1800,65453800
+2004-03-15,25.3300,25.4300,25.0600,25.1600,68835300
+2004-03-12,25.3800,25.5100,25.2300,25.3800,64137100
+2004-03-11,25.2000,25.7800,25.0700,25.0900,90536300
+2004-03-10,25.6600,25.8000,25.3500,25.3700,75155800
+2004-03-09,25.7700,25.9700,25.5400,25.7200,81111700
+2004-03-08,26.3100,26.3500,25.8100,25.8300,69367800
+2004-03-05,26.2300,26.6000,26.2000,26.3500,59849800
+2004-03-04,26.3700,26.4200,26.2100,26.3700,44023200
+2004-03-03,26.3500,26.5500,26.2200,26.3700,54998700
+2004-03-02,26.6300,26.6900,26.3500,26.3900,66331000
+2004-03-01,26.6500,26.7200,26.5000,26.7000,51912300
+2004-02-27,26.4800,26.6200,26.3500,26.5300,58266500
+2004-02-26,26.6300,26.6500,26.4100,26.5000,66602700
+2004-02-25,26.8900,26.9900,26.6100,26.7000,64275700
+2004-02-24,26.6000,26.9500,26.5500,26.8800,55426500
+2004-02-23,26.7500,26.7600,26.4799,26.6100,50256800
+2004-02-20,26.6500,26.7950,26.5000,26.5700,57821900
+2004-02-19,26.9000,26.9800,26.4300,26.4600,61840600
+2004-02-18,26.9200,27.1100,26.7400,26.7700,50334700
+2004-02-17,26.7000,27.1000,26.5900,26.9900,43477000
+2004-02-13,26.9800,27.0600,26.5000,26.5900,67541100
+2004-02-12,27.0900,27.1500,26.9300,26.9500,44537000
+2004-02-11,26.9500,27.2300,26.8500,27.1500,51515300
+2004-02-10,26.8600,27.1500,26.8200,27.0200,37790600
+2004-02-09,27.1800,27.2290,26.8500,26.9000,48108500
+2004-02-06,27.0000,27.1900,26.9300,27.0800,47209600
+2004-02-05,27.0600,27.1700,26.8300,26.9600,55527500
+2004-02-04,27.1500,27.4300,27.0100,27.0100,60648000
+2004-02-03,27.4200,27.5500,27.1800,27.2900,47993800
+2004-02-02,27.6300,27.8000,27.2400,27.4000,62891800
+2004-01-30,27.8500,27.9000,27.5500,27.6500,40528700
+2004-01-29,27.7800,27.9500,27.5700,27.9100,63748400
+2004-01-28,28.2800,28.4400,27.4700,27.7100,71336000
+2004-01-27,28.6000,28.7200,28.2200,28.2500,63196200
+2004-01-26,28.4900,28.8300,28.3200,28.8000,58299600
+2004-01-23,28.2700,28.7600,28.2200,28.4800,127259100
+2004-01-22,28.3700,28.4400,27.9400,28.0100,78425200
+2004-01-21,28.1300,28.3000,27.8500,28.3000,53570600
+2004-01-20,27.9900,28.2000,27.9300,28.1000,63068500
+2004-01-16,27.7400,27.8800,27.5300,27.8100,63983400
+2004-01-15,27.5500,27.7200,27.4200,27.5400,58504100
+2004-01-14,27.5100,27.7300,27.4700,27.7000,43907000
+2004-01-13,27.5400,27.6400,27.2600,27.4300,51555900
+2004-01-12,27.6700,27.7300,27.3500,27.5700,55845200
+2004-01-09,28.0300,28.0610,27.5900,27.6600,67079900
+2004-01-08,28.3900,28.4800,28.0000,28.1600,58810800
+2004-01-07,28.1700,28.3100,28.0100,28.2100,54298200
+2004-01-06,28.1900,28.2800,28.0700,28.2400,46950800
+2004-01-05,27.7300,28.1800,27.7200,28.1400,67333700
+2004-01-02,27.5800,27.7700,27.3300,27.4500,44487700
+2003-12-31,27.4200,27.5500,27.2300,27.3700,42198900
+2003-12-30,27.4100,27.5500,27.4000,27.5200,34406600
+2003-12-29,27.2100,27.5300,27.1600,27.4600,40426700
+2003-12-26,27.0500,27.2500,27.0000,27.2100,12076900
+2003-12-24,27.1400,27.1600,27.0000,27.0400,19924200
+2003-12-23,27.1700,27.3400,27.0100,27.1500,39609000
+2003-12-22,27.1600,27.4300,26.9700,27.1800,43894800
+2003-12-19,27.4900,27.5500,27.1900,27.3600,76856400
+2003-12-18,27.1000,27.4500,27.0500,27.4000,61177800
+2003-12-17,27.0400,27.0800,26.8500,27.0400,53712300
+2003-12-16,26.8300,27.1600,26.7700,27.0600,73978000
+2003-12-15,27.0500,27.1000,26.6800,26.7400,88860600
+2003-12-12,26.6900,26.8100,26.5000,26.6500,69154100
+2003-12-11,26.5900,26.7700,26.2800,26.6100,79309000
+2003-12-10,26.4500,26.6300,26.3800,26.5900,82853700
+2003-12-09,26.4400,26.6100,26.2500,26.3800,103547100
+2003-12-08,26.1200,26.3400,25.8100,26.2400,90504000
+2003-12-05,25.9600,26.4800,25.9200,25.9800,96610900
+2003-12-04,25.7200,26.2300,25.6600,26.2000,87202400
+2003-12-03,25.8200,26.0700,25.6200,25.6700,93121600
+2003-12-02,25.9500,26.0900,25.6100,25.6600,85121700
+2003-12-01,25.9000,26.2100,25.5000,25.8400,101914600
+2003-11-28,25.5000,25.7500,25.4000,25.7100,33402600
+2003-11-26,25.6100,25.6300,25.3200,25.4500,69758400
+2003-11-25,25.8700,25.9500,25.3800,25.4000,85663800
+2003-11-24,25.3300,25.8100,25.2800,25.7300,99463800
+2003-11-21,25.3300,25.3800,25.0800,25.1100,70712900
+2003-11-20,25.1700,25.6300,25.0800,25.1000,106845700
+2003-11-19,25.2900,25.5400,25.1700,25.3500,78853300
+2003-11-18,25.3300,25.8400,25.1200,25.1500,106868300
+2003-11-17,25.3900,25.4400,24.8400,25.1500,103900200
+2003-11-14,25.7000,26.0200,25.4400,25.5000,83146400
+2003-11-13,25.8600,25.9300,25.4500,25.6900,78949500
+2003-11-12,25.8500,26.1400,25.6000,25.9800,75877300
+2003-11-11,26.0100,26.0800,25.6700,25.8000,64990700
+2003-11-10,26.1200,26.2300,26.0000,26.0000,54579100
+2003-11-07,26.3800,26.4900,26.0300,26.1000,57822100
+2003-11-06,26.2600,26.3000,26.0000,26.2300,68189800
+2003-11-05,26.1500,26.3200,26.0000,26.1000,61514400
+2003-11-04,26.5900,26.6200,26.0100,26.0700,84026100
+2003-11-03,26.3500,26.7500,26.2900,26.6800,57772300
+2003-10-31,26.3700,26.4400,26.1100,26.1400,69623700
+2003-10-30,27.0100,27.0400,25.9100,26.1200,98729400
+2003-10-29,27.1600,27.2500,26.6600,26.7400,73551500
+2003-10-28,27.0900,27.2200,26.8800,27.2000,71752600
+2003-10-27,26.9100,27.1000,26.8200,26.9100,65619100
+2003-10-24,27.2700,27.4000,26.4200,26.6100,210558300
+2003-10-23,28.7200,29.0800,28.1000,28.9100,67357900
+2003-10-22,29.0300,29.2100,28.8000,28.8900,48798500
+2003-10-21,29.3500,29.4300,29.1700,29.3500,44166800
+2003-10-20,28.9500,29.3700,28.8000,29.3500,38794500
+2003-10-17,29.2800,29.2900,28.8000,28.9300,49960000
+2003-10-16,28.9100,29.3100,28.8000,29.2300,42232500
+2003-10-15,29.2000,29.2600,28.7000,29.0700,57242100
+2003-10-14,28.6600,28.7700,28.4800,28.6800,34851300
+2003-10-13,28.9800,29.1000,28.5000,28.7800,39320300
+2003-10-10,28.9100,29.2000,28.6700,28.9100,37604700
+2003-10-09,29.2200,29.3500,28.8000,28.9400,62653300
+2003-10-08,29.3600,29.3600,28.6800,28.8200,46989100
+2003-10-07,29.0100,29.3700,28.9200,29.1400,52356800
+2003-10-06,29.1500,29.3000,28.9100,29.1900,34047600
+2003-10-03,29.1600,29.4600,28.9300,29.0800,57303000
+2003-10-02,28.4500,28.7500,28.1900,28.5000,38143600
+2003-10-01,28.0300,28.6300,27.8100,28.5200,58375900
+2003-09-30,28.5900,28.6100,27.7500,27.8000,63333700
+2003-09-29,28.4100,28.9100,28.1000,28.8300,47380300
+2003-09-26,28.2700,28.7800,28.1400,28.1900,49864700
+2003-09-25,28.4700,28.9600,28.2200,28.2400,56224500
+2003-09-24,29.6100,29.7000,28.4200,28.4600,66336500
+2003-09-23,29.1200,29.7100,28.8800,29.6000,57827800
+2003-09-22,29.3900,30.0000,28.8100,29.0700,65678700
+2003-09-19,29.7600,29.9700,29.5200,29.9600,92433800
+2003-09-18,28.4900,29.5100,28.4200,29.5000,67268100
+2003-09-17,28.7600,28.9500,28.4700,28.5000,47221600
+2003-09-16,28.4100,28.9500,28.3200,28.9000,52060600
+2003-09-15,28.3700,28.6100,28.3300,28.3600,41432300
+2003-09-12,27.4800,28.4000,27.4500,28.3400,55777200
+2003-09-11,27.6600,28.1100,27.5900,27.8400,37813300
+2003-09-10,28.0300,28.1800,27.4800,27.5500,54763500
+2003-09-09,28.6500,28.7100,28.3100,28.3700,44315200
+2003-09-08,28.3900,28.9200,28.3400,28.8400,46105300
+2003-09-05,28.2300,28.7500,28.1700,28.3800,64024500
+2003-09-04,28.1000,28.4700,27.9900,28.4300,59840800
+2003-09-03,27.4200,28.4000,27.3800,28.3000,109437800
+2003-09-02,26.7000,27.3000,26.4700,27.2600,74168900
+2003-08-29,26.4600,26.5500,26.3500,26.5200,34503000
+2003-08-28,26.5000,26.5800,26.2400,26.5100,46211200
+2003-08-27,26.5100,26.5800,26.3000,26.4200,30633900
+2003-08-26,26.3100,26.6700,25.9600,26.5700,47546000
+2003-08-25,26.3100,26.5400,26.2300,26.5000,36132900
+2003-08-22,26.7800,26.9500,26.2100,26.2200,65846300
+2003-08-21,26.6500,26.7300,26.1300,26.2400,63802700
+2003-08-20,26.3000,26.5300,26.0000,26.4500,56739300
+2003-08-19,25.8500,26.6500,25.7700,26.6200,72952900
+2003-08-18,25.5600,25.8300,25.4600,25.7000,45817400
+2003-08-15,25.6100,25.6600,25.4300,25.5400,27607900
+2003-08-14,25.6600,25.7100,25.5200,25.6300,37338300
+2003-08-13,25.7900,25.8900,25.5000,25.6000,39636900
+2003-08-12,25.7100,25.7700,25.4500,25.7300,38208400
+2003-08-11,25.6100,25.9900,25.5400,25.6100,36433900
+2003-08-08,25.8800,25.9800,25.5000,25.5800,33241400
+2003-08-07,25.7200,25.8100,25.4500,25.7100,44258500
+2003-08-06,25.5400,26.1900,25.4300,25.6500,56294900
+2003-08-05,26.3100,26.5400,25.6000,25.6600,58825800
+2003-08-04,26.1500,26.4100,25.7500,26.1800,51825600
+2003-08-01,26.3300,26.5100,26.1200,26.1700,42649700
+2003-07-31,26.6000,26.9900,26.3100,26.4100,64504800
+2003-07-30,26.4600,26.5700,26.1700,26.2300,41240300
+2003-07-29,26.8800,26.9000,26.2400,26.4700,62391100
+2003-07-28,26.9400,27.0000,26.4900,26.6100,52658300
+2003-07-25,26.2800,26.9500,26.0700,26.8900,54173000
+2003-07-24,26.7800,26.9200,25.9800,26.0000,53556600
+2003-07-23,26.4200,26.6500,26.1400,26.4500,49828200
+2003-07-22,26.2800,26.5600,26.1300,26.3800,51791000
+2003-07-21,26.8700,26.9100,26.0000,26.0400,48480800
+2003-07-18,27.1100,27.2300,26.7500,26.8900,63388400
+2003-07-17,27.1400,27.2700,26.5400,26.6900,72805000
+2003-07-16,27.5600,27.6200,27.2000,27.5200,49838900
+2003-07-15,27.4700,27.5300,27.1000,27.2700,53567600
+2003-07-14,27.6300,27.8100,27.0500,27.4000,60464400
+2003-07-11,26.9500,27.4500,26.8900,27.3100,50377300
+2003-07-10,27.2500,27.4200,26.5900,26.9100,55350800
+2003-07-09,27.5600,27.7000,27.2500,27.4700,62300700
+2003-07-08,27.2600,27.8000,27.2500,27.7000,61896800
+2003-07-07,27.0200,27.5500,26.9500,27.4200,88960800
+2003-07-03,26.6900,26.9500,26.4100,26.5000,39440900
+2003-07-02,26.5000,26.9300,26.4500,26.8800,94069300
+2003-07-01,25.5900,26.2000,25.3900,26.1500,60926000
+2003-06-30,25.9400,26.1200,25.5000,25.6400,48073100
+2003-06-27,25.9500,26.3400,25.5300,25.6300,76040300
+2003-06-26,25.3900,26.5100,25.2100,25.7500,51758100
+2003-06-25,25.6400,25.9900,25.1400,25.2600,60483500
+2003-06-24,25.6500,26.0400,25.5200,25.7000,51820300
+2003-06-23,26.1400,26.2400,25.4900,25.7800,52584500
+2003-06-20,26.3400,26.3800,26.0100,26.3300,86048900
+2003-06-19,26.0900,26.3900,26.0100,26.0700,63626900
+2003-06-18,25.9800,26.4300,25.7100,26.0700,89957700
+2003-06-17,25.6400,26.1400,25.5300,25.9600,122213900
+2003-06-16,24.8000,25.4200,24.6700,25.3900,69658600
+2003-06-13,25.2000,25.2500,24.4900,24.6500,55157500
+2003-06-12,24.9700,25.1400,24.7400,24.9900,66177700
+2003-06-11,24.6700,24.9600,24.4200,24.8800,75768600
+2003-06-10,23.9400,24.7500,23.8500,24.6800,80655300
+2003-06-09,23.7200,23.9800,23.6000,23.7500,73610000
+2003-06-06,24.4400,24.5600,23.6500,23.6700,119629400
+2003-06-05,24.4700,24.5200,24.0100,24.0900,115877900
+2003-06-04,24.9900,25.2200,24.7400,24.8700,83484600
+2003-06-03,24.7500,24.9200,24.5700,24.8800,61058200
+2003-06-02,24.9800,25.0300,24.5700,24.6400,66310800
+2003-05-30,24.7300,24.9100,24.5100,24.6100,85096700
+2003-05-29,24.4700,24.6700,24.2300,24.4000,75451300
+2003-05-28,24.7800,24.8700,24.3000,24.4100,91467000
+2003-05-27,24.2500,24.8900,24.2200,24.7900,68486800
+2003-05-23,24.2000,24.5400,24.0300,24.2200,76968000
+2003-05-22,24.2000,24.2700,24.0400,24.1600,93157100
+2003-05-21,24.6300,24.7100,23.8900,24.0300,108960900
+2003-05-20,24.8600,25.0000,24.5000,24.6300,52677600
+2003-05-19,25.4000,25.5400,24.7400,24.7600,55336300
+2003-05-16,25.8800,26.0500,25.4100,25.5700,60620900
+2003-05-15,25.8500,26.0100,25.5700,25.7900,45450200
+2003-05-14,26.0800,26.1800,25.5400,25.6200,45021000
+2003-05-13,26.0400,26.2000,25.8900,25.9900,44501900
+2003-05-12,26.1500,26.4700,26.0600,26.2000,53900800
+2003-05-09,25.9000,26.5000,25.8900,26.3600,58913600
+2003-05-08,25.7500,26.1400,25.7100,25.7400,46401400
+2003-05-07,26.1100,26.3500,25.8400,25.9900,49120000
+2003-05-06,25.8600,26.5000,25.8200,26.3700,54299500
+2003-05-05,26.2500,26.3900,25.8400,25.8600,50391500
+2003-05-02,25.6500,26.2900,25.5600,26.1000,52695400
+2003-05-01,25.5400,25.9500,25.3400,25.7200,42085800
+2003-04-30,25.7300,25.8800,25.2500,25.5700,55566800
+2003-04-29,25.9500,26.2500,25.6800,25.8000,65877300
+2003-04-28,25.3900,25.9400,25.3200,25.7400,56287600
+2003-04-25,25.3300,25.6400,25.1700,25.2200,53657400
+2003-04-24,25.4800,25.7200,25.3200,25.4900,51703600
+2003-04-23,25.7500,25.9900,25.4700,25.7200,55559300
+2003-04-22,25.0600,25.8000,25.0300,25.7600,58844000
+2003-04-21,25.6100,25.6100,25.0800,25.2100,41557800
+2003-04-17,24.7700,25.5400,24.7400,25.5000,58356600
+2003-04-16,25.6000,25.7400,24.6000,24.9200,86178700
+2003-04-15,24.6800,24.7900,24.1000,24.6000,63399000
+2003-04-14,24.2700,24.8800,24.0000,24.7600,51599600
+2003-04-11,24.8900,25.1800,23.9500,24.2000,71565500
+2003-04-10,24.7100,24.7900,24.2800,24.5900,51608900
+2003-04-09,25.6100,25.6700,24.5400,24.5700,76875800
+2003-04-08,25.3100,25.8300,25.2000,25.5800,54132100
+2003-04-07,26.2300,26.4300,25.1700,25.1700,65627100
+2003-04-04,25.7600,25.8000,24.9300,25.0900,55740600
+2003-04-03,25.9900,26.0900,25.6000,25.7300,57394300
+2003-04-02,25.1000,26.0000,25.1000,25.7200,68282500
+2003-04-01,24.4600,24.7000,24.2500,24.3500,49803200
+2003-03-31,24.2500,24.7100,24.0100,24.2100,71384000
+2003-03-28,24.6700,25.1000,24.6000,24.6700,39584600
+2003-03-27,24.9400,25.2600,24.5900,25.0400,60043300
+2003-03-26,25.4600,25.6200,25.2400,25.2500,51673600
+2003-03-25,25.6000,25.7500,25.0300,25.4900,63595100
+2003-03-24,25.5500,25.9300,25.1800,25.2900,61105200
+2003-03-21,26.7500,26.8000,26.0300,26.5700,85586800
+2003-03-20,26.0200,26.5200,25.6700,26.2500,71798500
+2003-03-19,25.9800,26.4300,25.7400,26.3200,73652100
+2003-03-18,25.8900,26.0400,25.5000,26.0400,78108800
+2003-03-17,24.5200,25.9500,24.3300,25.9300,100983800
+2003-03-14,24.6800,24.9600,24.2600,24.8600,75451400
+2003-03-13,23.7200,24.7400,23.4400,24.6700,80701300
+2003-03-12,22.8100,23.4400,22.5500,23.3900,72379500
+2003-03-11,23.0600,23.2600,22.7600,22.8000,53990700
+2003-03-10,23.3100,23.4600,22.8900,22.9500,48413600
+2003-03-07,22.9500,23.7900,22.9000,23.5600,66167600
+2003-03-06,23.1700,23.5000,23.1300,23.2700,54607600
+2003-03-05,23.0700,23.5500,23.0500,23.4400,55415900
+2003-03-04,23.5800,23.6600,23.0600,23.0700,56605700
+2003-03-03,24.0200,24.1200,23.4000,23.5400,50653500
+2003-02-28,23.7400,24.0700,23.5500,23.7000,56585400
+2003-02-27,23.9000,24.2100,23.3000,23.5800,75434300
+2003-02-26,24.0700,24.4700,23.5800,23.6100,57096000
+2003-02-25,23.5400,24.2700,23.3800,24.1900,68113000
+2003-02-24,24.4400,24.5000,23.8400,24.0700,62403700
+2003-02-21,24.2900,24.8000,23.7000,24.6300,56853200
+2003-02-20,24.7700,24.8700,24.1000,24.1400,50897200
+2003-02-19,24.8200,24.8800,24.1700,24.5300,46902700
+2003-02-18,24.6200,24.9900,24.4000,24.9600,28707750
+2003-02-14,47.2500,48.5000,46.7700,48.3000,45223200
+2003-02-13,46.4100,47.1200,46.1300,46.9900,36779100
+2003-02-12,46.5500,47.1000,46.2600,46.4400,35657600
+2003-02-11,47.3000,47.6700,46.0000,46.4400,42146000
+2003-02-10,46.8000,47.5200,46.5400,47.3800,37040700
+2003-02-07,47.8800,47.9500,46.4100,46.5800,37604000
+2003-02-06,46.8600,47.6200,46.5600,47.4200,41656000
+2003-02-05,47.8300,48.5300,46.7300,46.9600,50536000
+2003-02-04,47.8000,47.9400,46.8800,47.3200,40927400
+2003-02-03,47.9300,49.1000,47.4600,48.5600,40064900
+2003-01-31,47.4500,48.3500,47.0300,47.4600,53429200
+2003-01-30,50.1600,50.1700,48.1900,48.2400,43938700
+2003-01-29,48.7300,50.0400,47.9300,49.9100,53442000
+2003-01-28,49.6900,49.7000,48.5600,48.8200,43075600
+2003-01-27,49.3200,50.6000,48.4100,49.1700,57419300
+2003-01-24,52.0300,52.0500,49.7000,49.8500,51513500
+2003-01-23,51.9500,52.5400,51.4600,52.2800,35687400
+2003-01-22,51.5900,52.4000,50.9100,51.0000,43474000
+2003-01-21,51.8700,52.1500,51.2900,51.3300,43079600
+2003-01-17,52.9400,53.0000,51.3100,51.4600,77938000
+2003-01-16,56.3200,56.6500,55.1100,55.3500,40685500
+2003-01-15,57.0000,57.3200,56.1900,56.2700,29811300
+2003-01-14,56.3300,57.0000,56.1900,56.9700,27103200
+2003-01-13,56.5200,56.7500,55.7700,56.3900,30408900
+2003-01-10,55.1000,56.3000,54.9000,55.9200,33865100
+2003-01-09,54.7200,55.9200,54.5300,55.8100,30904000
+2003-01-08,55.3700,55.5500,54.1100,54.2400,32283000
+2003-01-07,54.9200,56.0100,54.6800,55.8000,40258700
+2003-01-06,54.0200,55.2300,53.8000,54.7700,29728100
+2003-01-03,53.5900,53.8000,52.8800,53.7900,27773400
+2003-01-02,52.3000,53.7500,51.7100,53.7200,33512600
+2002-12-31,52.7400,52.9900,51.2600,51.7000,29104400
+2002-12-30,53.0100,53.2400,52.2700,52.7500,24009800
+2002-12-27,53.2800,54.0000,52.9000,52.9700,20445800
+2002-12-26,54.0300,54.6900,53.1700,53.3900,18614000
+2002-12-24,53.5400,54.2300,53.5200,53.8200,9193000
+2002-12-23,53.0500,54.2800,52.9000,54.0000,24399200
+2002-12-20,53.4900,53.7200,52.9500,53.0400,49147300
+2002-12-19,53.2500,54.7500,52.8800,53.1100,41343300
+2002-12-18,53.8400,54.4000,52.7900,53.5300,31354700
+2002-12-17,54.4200,54.9900,53.7800,54.3600,24774900
+2002-12-16,53.0000,54.5500,52.6700,54.4800,30070200
+2002-12-13,53.6800,53.7500,52.4900,52.5000,32622700
+2002-12-12,55.0000,55.0600,53.6900,54.1700,27621000
+2002-12-11,53.8500,55.0100,53.5800,54.6600,34593100
+2002-12-10,53.5600,54.4800,53.4800,54.0100,31865100
+2002-12-09,55.0000,55.2200,53.5100,53.5300,31931400
+2002-12-06,54.8700,55.7400,54.2200,55.4700,35835100
+2002-12-05,56.9500,57.0900,55.3000,55.3400,34217900
+2002-12-04,56.1300,57.4400,55.8200,56.5400,41946000
+2002-12-03,57.2800,57.3500,56.4100,56.7100,29228700
+2002-12-02,58.6500,58.9600,57.0100,57.6900,31867500
+2002-11-29,58.4300,58.6300,57.6800,57.6800,14196500
+2002-11-27,57.6000,58.6100,57.4000,58.0800,27595900
+2002-11-26,57.6400,58.2500,56.7800,56.9000,34325200
+2002-11-25,58.0600,58.6400,57.5700,58.2300,30791500
+2002-11-22,57.4500,58.3000,57.0500,58.2200,35001000
+2002-11-21,56.9800,58.0000,56.7800,57.8400,41461100
+2002-11-20,55.0100,56.9000,54.9300,56.6200,38217700
+2002-11-19,55.5500,55.8000,54.3100,54.8600,38201700
+2002-11-18,56.9500,57.0300,55.7400,55.8500,29043200
+2002-11-15,56.6000,56.9200,55.6700,56.6900,38766800
+2002-11-14,55.9900,57.0000,55.8700,56.9900,39168500
+2002-11-13,54.2400,55.9300,54.1100,55.3600,53685100
+2002-11-12,54.1000,55.4300,53.9000,54.5100,40699300
+2002-11-11,55.0700,55.1000,53.8200,53.8600,29170600
+2002-11-08,56.0000,56.5500,55.0100,55.1000,32261100
+2002-11-07,56.2000,56.6200,55.5000,56.0100,36849800
+2002-11-06,56.9900,57.1000,55.5300,57.0300,57703500
+2002-11-05,55.7800,56.8000,55.5800,56.6800,38329100
+2002-11-04,56.7500,57.2500,55.5200,56.1000,69982100
+2002-11-01,52.4300,53.2400,51.9000,53.0000,52548900
+2002-10-31,53.1900,54.0700,52.8500,53.4700,52986900
+2002-10-30,52.2000,53.3900,51.6300,53.1100,47225600
+2002-10-29,52.1500,52.4900,50.8500,52.0700,45258600
+2002-10-28,53.4000,53.5000,51.5100,51.9500,39953300
+2002-10-25,51.2500,52.8000,51.1600,52.6800,37712900
+2002-10-24,53.3600,53.3700,50.9000,51.2300,47916700
+2002-10-23,51.4300,53.2600,51.4300,53.2000,55433300
+2002-10-22,51.4300,51.9300,51.0300,51.6700,43579500
+2002-10-21,51.9700,52.9900,51.3600,52.5100,56189300
+2002-10-18,52.6000,53.2000,51.1400,53.1500,76408600
+2002-10-17,52.2800,52.5000,50.0500,50.7700,91301200
+2002-10-16,50.3900,51.2600,50.2800,50.4100,47718700
+2002-10-15,51.2600,52.3700,50.6500,52.2900,66687100
+2002-10-14,48.2500,49.3300,47.8400,49.2900,38108100
+2002-10-11,47.3600,48.9000,47.0100,48.8700,54414400
+2002-10-10,44.0000,46.6200,43.2500,46.3800,59257500
+2002-10-09,44.2300,45.4500,43.8100,43.9900,61571300
+2002-10-08,44.7500,45.9800,44.1300,44.9900,57833800
+2002-10-07,43.8100,45.0600,43.6900,44.0500,44895000
+2002-10-04,45.3900,45.5700,43.6900,43.7700,53560200
+2002-10-03,45.3000,46.5900,44.6000,44.8000,52610700
+2002-10-02,46.1000,46.8100,45.1600,45.6100,51744300
+2002-10-01,44.3200,46.2500,43.1900,46.2300,55318300
+2002-09-30,44.8700,45.0400,43.1100,43.7400,57788500
+2002-09-27,46.0400,47.1000,45.1900,45.2500,40505800
+2002-09-26,47.1100,47.5000,45.9500,46.2000,50426100
+2002-09-25,46.4000,46.9600,45.0500,46.5100,53558300
+2002-09-24,44.8300,46.4800,44.6300,45.6400,52071100
+2002-09-23,46.6000,46.7100,44.8100,45.2300,44891900
+2002-09-20,47.7100,48.0000,47.3000,47.4600,65309600
+2002-09-19,46.6800,47.8200,46.5900,47.2000,38888800
+2002-09-18,46.7200,48.2400,46.6600,47.7500,41975900
+2002-09-17,48.6700,48.9000,47.2100,47.2900,36671700
+2002-09-16,47.6000,48.1300,47.0500,47.7800,25083100
+2002-09-13,46.9000,48.2600,46.8500,47.9100,29774600
+2002-09-12,48.1500,48.3000,47.0200,47.1500,31863400
+2002-09-11,50.2300,51.1000,48.5300,48.5800,38721600
+2002-09-10,48.5400,49.8200,48.3500,49.7900,41975000
+2002-09-09,47.2500,48.9500,46.6300,48.7000,40826600
+2002-09-06,47.7500,48.2700,47.4700,47.8200,34959200
+2002-09-05,47.5000,47.5200,45.8800,45.9100,45219400
+2002-09-04,47.4500,48.6000,47.1500,48.2100,40116000
+2002-09-03,48.5200,48.5200,47.0000,47.0200,37226300
+2002-08-30,50.1400,50.4800,49.0000,49.0800,29069200
+2002-08-29,48.8900,51.0000,48.5200,50.5800,47137800
+2002-08-28,50.4800,50.6600,49.3000,49.3800,34437500
+2002-08-27,52.3300,52.4500,50.6500,50.8400,32735100
+2002-08-26,52.5000,52.6500,51.1800,52.1000,27826200
+2002-08-23,52.6600,52.8500,51.8400,52.2200,28964600
+2002-08-22,52.8500,53.4500,52.6000,53.2300,36258800
+2002-08-21,51.5600,52.3800,51.1500,52.2800,40601700
+2002-08-20,51.3800,51.7000,50.7500,51.0400,35158800
+2002-08-19,50.0400,52.0500,49.8500,52.0000,39924100
+2002-08-16,49.4300,50.2300,48.9200,50.0000,34667000
+2002-08-15,49.9600,50.7400,48.7500,49.7700,49372800
+2002-08-14,47.2500,49.7300,47.2100,49.7100,48353000
+2002-08-13,47.9900,49.7000,46.9200,47.0600,50061400
+2002-08-12,47.6100,48.7500,47.6000,48.4700,28433300
+2002-08-09,48.1500,49.1500,47.6600,48.1200,34524700
+2002-08-08,47.1100,49.0000,46.4100,48.9100,44374000
+2002-08-07,47.0000,47.3000,45.1600,47.0900,43174700
+2002-08-06,44.9000,47.2500,44.8400,45.6700,44357900
+2002-08-05,44.2900,45.1700,43.8100,43.9900,39470800
+2002-08-02,45.5100,45.8500,43.8000,44.4100,42973800
+2002-08-01,47.5800,48.0900,45.5000,45.7500,46001400
+2002-07-31,47.6100,48.0000,46.3600,47.9800,46937800
+2002-07-30,47.5500,48.8300,47.3300,48.1000,61345300
+2002-07-29,46.8500,48.3000,46.5500,48.2500,56074300
+2002-07-26,43.7400,45.4100,43.6800,45.3500,61769000
+2002-07-25,45.4500,45.7100,42.4400,42.8300,81705700
+2002-07-24,41.7500,46.3600,41.4100,46.2300,101153900
+2002-07-23,46.4900,46.8000,42.9700,43.0100,84030800
+2002-07-22,48.9500,49.9900,45.9000,47.5100,90034900
+2002-07-19,49.8700,50.8900,48.8100,49.5600,56271700
+2002-07-18,52.0600,52.7400,50.6600,51.1100,45526800
+2002-07-17,52.5200,53.3000,51.1700,52.0000,49017400
+2002-07-16,51.3100,52.8000,50.6400,51.2500,48577300
+2002-07-15,51.3900,51.8600,48.0000,51.8000,68482800
+2002-07-12,53.3700,53.7300,51.4800,51.8600,47866900
+2002-07-11,52.0400,53.0700,51.2500,52.9100,64775300
+2002-07-10,53.6900,54.2000,52.1300,52.2400,45336700
+2002-07-09,53.3100,54.7300,52.9700,53.2100,42638600
+2002-07-08,54.4100,54.9300,52.5800,52.9200,31599700
+2002-07-05,53.0900,54.9000,53.0500,54.8500,17836800
+2002-07-03,51.2400,52.5200,50.4500,51.8400,40468300
+2002-07-02,52.3800,52.9200,51.3300,51.4400,41407100
+2002-07-01,54.1200,54.3900,52.5800,52.6600,33236900
+2002-06-28,54.5500,55.7900,54.0000,54.7000,44777800
+2002-06-27,54.6000,54.9400,52.8600,54.9200,47906200
+2002-06-26,51.0500,54.3900,51.0500,54.1300,56065700
+2002-06-25,54.7000,55.0000,52.8000,52.9500,42012600
+2002-06-24,52.0900,54.6400,51.8500,54.1600,52261600
+2002-06-21,53.4000,54.5500,52.2800,52.2800,58410000
+2002-06-20,54.3700,55.1000,53.9000,54.1000,43200600
+2002-06-19,55.4700,55.9400,54.3200,54.3600,40623500
+2002-06-18,55.5300,56.2900,55.3500,55.9900,38759200
+2002-06-17,55.6600,56.4400,55.3700,55.6800,47243300
+2002-06-14,53.1500,55.5500,53.0000,55.2500,54716800
+2002-06-13,54.8400,55.4800,54.2000,54.2200,39885800
+2002-06-12,52.5800,55.7800,52.5000,55.5400,68099300
+2002-06-11,53.2400,54.1800,52.4200,52.5700,37184100
+2002-06-10,51.6500,53.3000,51.4600,52.8200,35912700
+2002-06-07,49.8900,52.6000,49.8600,51.9800,48917200
+2002-06-06,51.5000,52.1400,50.0000,51.9000,39351700
+2002-06-05,50.4300,51.7500,50.3300,51.6600,33484700
+2002-06-04,49.5000,51.2300,49.2400,49.9800,44004200
+2002-06-03,50.9900,51.6400,49.1700,49.4200,44219500
+2002-05-31,52.9000,53.4200,50.8800,50.9100,33234000
+2002-05-30,51.6400,53.3600,51.4300,52.6400,31606500
+2002-05-29,51.6500,52.7200,51.5500,52.0500,22696600
+2002-05-28,53.5900,53.6900,51.7500,52.3200,24801000
+2002-05-24,54.1400,54.5200,53.0400,53.2600,17991000
+2002-05-23,53.7000,54.8400,53.0100,54.8200,25706400
+2002-05-22,51.8700,53.7200,51.8500,53.6900,27084700
+2002-05-21,53.9500,54.6000,52.1300,52.1900,31560000
+2002-05-20,55.5000,55.5500,53.5000,54.0100,26057900
+2002-05-17,56.2100,56.4000,55.2700,56.0300,27323100
+2002-05-16,54.7100,56.0300,54.6500,55.7400,26703200
+2002-05-15,54.4900,56.4400,53.8600,54.7500,35206000
+2002-05-14,54.4000,55.1000,53.9800,54.8800,32416200
+2002-05-13,50.4500,52.9100,49.7500,52.6900,32409500
+2002-05-10,52.5300,52.6700,49.9900,50.0500,32204400
+2002-05-09,54.4000,55.0000,51.9000,52.1200,41644100
+2002-05-08,51.2700,54.9700,51.2200,54.9700,50621000
+2002-05-07,49.1800,50.2900,48.3500,49.4700,44192700
+2002-05-06,49.4400,50.5400,48.3700,48.6200,33149700
+2002-05-03,51.2600,51.6800,49.5100,49.5600,35814000
+2002-05-02,52.6400,54.0700,51.1500,51.2100,39504600
+2002-05-01,52.1600,53.1900,50.6600,52.7500,38206500
+2002-04-30,52.1000,53.3000,51.9200,52.2600,38692000
+2002-04-29,51.4700,52.9100,51.4400,52.2400,35123000
+2002-04-26,54.0700,54.4500,51.4600,51.5000,31388300
+2002-04-25,52.9000,54.4500,52.8800,53.7300,28645200
+2002-04-24,53.8500,54.4300,53.0000,53.0200,30610200
+2002-04-23,55.7000,55.8200,53.3000,53.9900,34140700
+2002-04-22,56.5200,56.7000,55.0000,55.5900,25732600
+2002-04-19,57.4400,57.9800,56.8600,57.2000,52134300
+2002-04-18,56.7900,57.3100,52.6800,56.3700,37397400
+2002-04-17,57.9500,58.2800,56.4200,56.6300,27579300
+2002-04-16,56.4000,58.1000,56.3600,57.8100,25960800
+2002-04-15,56.0000,56.7500,55.4000,55.6900,23694400
+2002-04-12,55.1500,56.2600,54.8600,55.9300,26148800
+2002-04-11,55.8900,56.4500,54.5000,54.7900,29082900
+2002-04-10,55.1200,57.1100,55.0600,56.3000,37818200
+2002-04-09,57.3300,57.4300,54.8000,54.8700,31706500
+2002-04-08,54.3000,57.3100,54.2600,57.2200,36694800
+2002-04-05,56.8900,57.3000,55.8400,55.8700,25083000
+2002-04-04,55.9800,56.9700,55.4200,56.4500,30881900
+2002-04-03,57.4400,57.6100,55.5000,56.3300,38465700
+2002-04-02,58.9000,59.0900,57.1100,57.2800,38254700
+2002-04-01,59.8300,60.4000,59.2000,60.3800,23505000
+2002-03-28,59.9500,60.6500,59.6600,60.3100,21950600
+2002-03-27,58.8000,59.8800,58.5900,59.4400,23659200
+2002-03-26,59.1000,60.9200,58.3100,59.0800,34678600
+2002-03-25,60.4800,60.7800,59.1500,59.2300,23876200
+2002-03-22,61.0500,61.1400,60.2200,60.4500,20670700
+2002-03-21,60.2100,61.5900,59.8300,61.3600,23061700
+2002-03-20,61.4000,62.0200,60.1000,60.1000,27617600
+2002-03-19,62.1800,63.0000,61.5000,62.2300,18188200
+2002-03-18,62.7400,62.9900,61.2000,62.1400,26148400
+2002-03-15,61.0000,62.5100,60.9700,62.4900,34543400
+2002-03-14,62.1400,62.2400,61.0500,61.2200,25909800
+2002-03-13,62.0800,63.0200,61.9500,62.1000,22193700
+2002-03-12,62.5200,62.8000,61.6700,62.5400,33203600
+2002-03-11,63.5100,65.0000,63.0000,64.3400,21859100
+2002-03-08,63.6300,64.7000,63.1700,63.9500,28850900
+2002-03-07,63.6700,63.8800,61.8600,62.7200,29039600
+2002-03-06,62.9100,63.7000,62.1900,63.6300,24917700
+2002-03-05,63.0000,63.8800,62.3400,63.0800,27963200
+2002-03-04,61.2400,63.5000,60.8700,63.3000,37232100
+2002-03-01,59.0500,61.4200,58.8500,61.3700,31057800
+2002-02-28,58.7800,59.7000,58.1400,58.3400,34034000
+2002-02-27,59.0700,60.1500,57.9900,58.3900,32875000
+2002-02-26,59.1000,60.0000,57.9000,58.5500,31638100
+2002-02-25,57.9400,59.8900,57.8900,59.0800,25916100
+2002-02-22,58.0500,58.7500,57.1500,57.9900,35673900
+2002-02-21,59.7200,60.2700,58.0100,58.0500,29699200
+2002-02-20,59.4000,60.3600,58.8000,59.9000,25246000
+2002-02-19,59.9100,60.1400,58.6000,58.9300,26131300
+2002-02-15,61.7000,62.0600,60.2000,60.2300,25089900
+2002-02-14,62.0000,62.9900,61.3200,61.6800,28633500
+2002-02-13,60.2600,61.8800,59.9500,61.8200,27084300
+2002-02-12,60.4900,60.8500,60.0200,60.1400,22486900
+2002-02-11,60.0100,61.2400,59.5900,61.1300,25449800
+2002-02-08,60.1200,60.6600,58.8300,60.6500,30641500
+2002-02-07,60.3000,61.6100,59.7500,59.8000,31657000
+2002-02-06,61.6100,61.8900,60.2500,60.4000,33051500
+2002-02-05,60.8000,62.2300,60.5000,61.1500,33386300
+2002-02-04,62.4000,62.6900,60.7500,61.1200,35154200
+2002-02-01,64.1500,64.5000,62.4700,62.6600,31731100
+2002-01-31,63.0600,63.8100,62.1200,63.7100,34783100
+2002-01-30,62.4500,62.9000,61.3300,62.8500,33050000
+2002-01-29,63.9000,64.5000,61.9900,62.3200,29333000
+2002-01-28,64.2300,64.4000,62.9100,63.8200,20811000
+2002-01-25,64.1900,64.8500,63.5100,63.8000,24490600
+2002-01-24,64.1000,65.1800,63.8000,64.6000,41943000
+2002-01-23,64.0500,64.7100,63.2400,63.7400,40201500
+2002-01-22,66.6100,66.6300,64.2500,64.4600,38418600
+2002-01-18,67.1000,67.8500,65.4200,66.1000,53570200
+2002-01-17,68.5300,70.0000,68.4000,69.8600,39479000
+2002-01-16,68.8500,69.8400,67.8500,67.8700,30977700
+2002-01-15,68.6600,69.6200,68.5000,69.5500,30358700
+2002-01-14,68.3000,69.0400,67.7400,68.4700,25498900
+2002-01-11,69.5200,70.3200,68.1000,68.6100,36496600
+2002-01-10,68.4800,69.8000,68.1300,69.2800,25148300
+2002-01-09,69.7200,70.6200,68.5500,68.7100,38152000
+2002-01-08,68.6900,69.8600,68.0000,69.3800,23868200
+2002-01-07,69.7500,70.0200,68.3500,68.5600,29254400
+2002-01-04,69.2500,69.9100,68.6700,68.9000,26365700
+2002-01-03,67.1100,69.2500,67.0900,69.2300,33795400
+2002-01-02,66.6500,67.1100,65.5100,67.0400,24062000
+2001-12-31,67.8400,68.4800,66.2500,66.2500,21503100
+2001-12-28,68.2300,68.8500,67.7000,67.8700,14393600
+2001-12-27,67.9800,68.7100,67.2600,67.8500,16203300
+2001-12-26,67.4200,69.0700,67.3900,67.6800,14664000
+2001-12-24,67.7200,68.0300,67.2000,67.2700,5850800
+2001-12-21,68.0100,68.0200,67.0000,67.5400,42153800
+2001-12-20,69.1500,69.2500,66.6200,66.7600,39292500
+2001-12-19,68.6200,69.8900,68.4500,69.4900,28498100
+2001-12-18,68.9200,69.4000,68.6000,69.2700,23627600
+2001-12-17,67.1700,69.1100,67.1600,68.9800,28539900
+2001-12-14,66.0200,67.9500,65.9300,67.4400,21500300
+2001-12-13,67.1300,68.2400,66.0700,66.2700,26613900
+2001-12-12,67.1600,67.9800,66.2500,67.9500,23942100
+2001-12-11,67.6600,68.1300,67.0700,67.3200,27167000
+2001-12-10,67.5200,68.4500,66.8600,67.0600,19183700
+2001-12-07,68.2500,68.8400,66.5500,67.8300,21167400
+2001-12-06,67.9800,69.0000,67.5500,68.6500,28013100
+2001-12-05,66.4900,68.1700,65.2000,68.1000,37121500
+2001-12-04,65.0000,66.0800,64.1000,66.0000,25502900
+2001-12-03,63.8300,65.2300,63.8000,64.7700,23605900
+2001-11-30,64.6600,65.0800,63.9300,64.2100,24117100
+2001-11-29,63.1200,64.9000,62.9500,64.8400,27017200
+2001-11-28,63.1700,64.1200,62.7300,62.8000,27268300
+2001-11-27,64.7900,65.0700,62.7500,63.7400,45409500
+2001-11-26,64.9900,65.7100,64.4000,65.1400,20991800
+2001-11-23,64.3800,64.8100,63.6200,64.7100,7877300
+2001-11-21,64.3600,64.6000,63.4800,64.0500,25392600
+2001-11-20,66.4500,67.8000,65.0300,65.4000,32960900
+2001-11-19,66.2500,66.9700,65.7000,66.5400,28002500
+2001-11-16,66.3600,66.6100,64.9500,65.7500,29624500
+2001-11-15,66.1000,67.0500,65.4500,66.1200,38961000
+2001-11-14,68.2300,68.3400,65.7900,65.9500,44312800
+2001-11-13,66.8000,67.9500,66.6000,67.9000,30079800
+2001-11-12,64.7000,66.4400,63.6500,65.7900,28876400
+2001-11-09,64.3400,65.6500,63.9100,65.2100,24006800
+2001-11-08,64.4600,66.0600,63.6600,64.4200,37113900
+2001-11-07,64.2200,65.0500,64.0300,64.2500,29449500
+2001-11-06,62.7000,64.9400,62.1600,64.7800,34306000
+2001-11-05,61.8600,64.0300,61.7500,63.2700,33200800
+2001-11-02,61.9300,63.0200,60.5100,61.4000,41680000
+2001-11-01,60.0800,62.2500,59.6000,61.8400,54835600
+2001-10-31,59.3000,60.7300,58.1000,58.1500,32350000
+2001-10-30,58.9200,59.5400,58.1900,58.8800,28697800
+2001-10-29,62.1000,62.2000,59.5400,59.6400,27564700
+2001-10-26,62.3200,63.6300,62.0800,62.2000,32254700
+2001-10-25,60.6100,62.6000,59.5700,62.5600,37659100
+2001-10-24,60.5000,61.6200,59.6200,61.3200,39570700
+2001-10-23,60.4700,61.4400,59.4000,60.4300,40162500
+2001-10-22,57.9000,60.1800,57.4700,60.1600,36161800
+2001-10-19,57.4000,58.0100,55.6300,57.9000,45609800
+2001-10-18,56.3400,57.5800,55.5000,56.7500,39174000
+2001-10-17,59.1200,59.3000,55.9800,56.0300,36855300
+2001-10-16,57.8700,58.9100,57.2100,58.4500,33084500
+2001-10-15,55.9000,58.5000,55.8500,58.0600,34218500
+2001-10-12,55.7000,56.6400,54.5500,56.3800,31653500
+2001-10-11,55.7600,56.8400,54.5900,56.3200,41871300
+2001-10-10,53.6000,55.7500,53.0000,55.5100,43174600
+2001-10-09,57.5000,57.5700,54.1900,54.5600,49738800
+2001-10-08,56.8000,58.6500,56.7400,58.0400,30302900
+2001-10-05,56.1600,58.0000,54.9400,57.7200,40422200
+2001-10-04,56.9200,58.4000,56.2100,56.4400,50889000
+2001-10-03,52.4800,56.9300,52.4000,56.2300,48599600
+2001-10-02,51.6300,53.5500,51.5600,53.0500,40430400
+2001-10-01,50.9400,52.5000,50.4100,51.7900,34999800
+2001-09-28,49.6200,51.5900,48.9800,51.1700,58320600
+2001-09-27,50.1000,50.6800,48.0000,49.9600,40595600
+2001-09-26,51.5100,51.8000,49.5500,50.2700,29262200
+2001-09-25,52.2700,53.0000,50.1600,51.3000,42470300
+2001-09-24,50.6500,52.4500,49.8700,52.0100,42790100
+2001-09-21,47.9200,50.6000,47.5000,49.7100,92488300
+2001-09-20,52.3500,52.6100,50.6700,50.7600,58991600
+2001-09-19,54.4600,54.7000,50.6000,53.8700,63475100
+2001-09-18,53.4100,55.0000,53.1700,54.3200,41591300
+2001-09-17,54.0200,55.1000,52.8000,52.9100,63751000
+2001-09-10,54.9200,57.9500,54.7000,57.5800,42235900
+2001-09-07,56.1100,57.3600,55.3100,55.4000,44931900
+2001-09-06,56.5600,58.3900,55.9000,56.0200,56178400
+2001-09-05,56.1800,58.3900,55.3900,57.7400,44735300
+2001-09-04,57.1900,59.0800,56.0700,56.1000,33594600
+2001-08-31,56.8500,58.0600,56.3000,57.0500,28950400
+2001-08-30,59.0400,59.6600,56.5200,56.9400,48816000
+2001-08-29,61.0500,61.3000,59.5400,60.2500,24085000
+2001-08-28,62.3400,62.9500,60.5800,60.7400,23711400
+2001-08-27,61.9000,63.3600,61.5700,62.3100,22281400
+2001-08-24,59.6000,62.2800,59.2300,62.0500,31699500
+2001-08-23,60.6700,61.5300,59.0000,59.1200,25906600
+2001-08-22,61.1300,61.1500,59.0800,60.6600,39053600
+2001-08-21,62.7000,63.2000,60.7100,60.7800,23555900
+2001-08-20,61.6600,62.7500,61.1000,62.7000,24185600
+2001-08-17,63.7800,64.1300,61.5000,61.8800,26117100
+2001-08-16,62.8400,64.7100,62.7000,64.6200,21952800
+2001-08-15,64.7100,65.0500,63.2000,63.2000,19751500
+2001-08-14,65.7500,66.0900,64.4500,64.6900,18240600
+2001-08-13,65.2400,65.9900,64.7500,65.8300,16337700
+2001-08-10,64.7700,65.8600,62.9000,65.5200,25878200
+2001-08-09,64.9800,65.5500,64.3000,65.0100,22768100
+2001-08-08,66.5100,67.2400,64.4900,64.8600,27498200
+2001-08-07,66.0400,67.0500,65.9900,66.3500,15673900
+2001-08-06,66.5300,67.1200,65.6800,66.1300,13915800
+2001-08-03,67.3000,67.3600,66.0000,66.8900,21630200
+2001-08-02,67.2100,67.5400,66.2600,67.4500,27099200
+2001-08-01,66.8000,66.8100,65.7600,66.4700,27839500
+2001-07-31,66.0100,67.3900,65.8500,66.1900,29515800
+2001-07-30,65.6500,66.8800,65.5400,65.8000,21098200
+2001-07-27,66.0500,66.2500,65.0500,65.4700,32698000
+2001-07-26,67.1200,67.3200,65.5000,66.5900,38987000
+2001-07-25,66.2600,67.5200,65.6100,67.4800,37032700
+2001-07-24,67.0000,67.9900,65.7000,66.3200,33765100
+2001-07-23,69.2400,69.2400,66.3500,67.0900,39999700
+2001-07-20,68.0300,69.4000,67.9400,69.1800,62101800
+2001-07-19,71.2200,73.0000,71.2200,72.5700,38274700
+2001-07-18,70.6000,71.5000,69.8700,70.5700,28795400
+2001-07-17,70.6600,72.0100,70.1400,71.8200,31620500
+2001-07-16,71.4500,72.1600,70.1500,71.1800,27995400
+2001-07-13,71.4000,72.0000,70.9400,71.3400,29467300
+2001-07-12,70.7000,72.0500,70.3300,71.6000,64039000
+2001-07-11,64.2100,66.7500,64.2000,66.5000,36911300
+2001-07-10,65.9000,66.2500,64.3500,64.4800,33281300
+2001-07-09,66.2000,66.9100,65.0400,65.6900,33238300
+2001-07-06,68.3000,68.4000,65.6700,66.0600,33733900
+2001-07-05,70.2200,70.7200,68.4400,68.5100,24621300
+2001-07-03,70.3000,70.8000,69.9300,70.4700,14018700
+2001-07-02,72.0500,73.1500,70.1500,70.6000,36405100
+2001-06-29,72.6000,73.4100,71.4000,73.0000,47141900
+2001-06-28,71.5500,76.1500,70.5300,72.7400,64487800
+2001-06-27,69.8600,71.5300,69.3600,71.1400,34599900
+2001-06-26,67.8200,70.2100,67.7000,70.1400,31538500
+2001-06-25,69.1000,69.8100,67.7700,68.8500,24607800
+2001-06-22,70.0000,70.6100,68.5800,68.8300,25546000
+2001-06-21,69.1500,70.5500,68.9200,69.8400,34801900
+2001-06-20,67.1400,69.5900,67.1000,69.4100,32054200
+2001-06-19,68.2100,68.8500,66.8500,67.3200,31728700
+2001-06-18,67.9500,67.9600,66.0100,66.8800,28423400
+2001-06-15,67.5100,68.3000,66.4000,68.0200,54177200
+2001-06-14,70.2200,70.5500,68.4000,68.9000,35986200
+2001-06-13,72.0500,72.3000,70.6400,70.6900,27651200
+2001-06-12,71.0200,72.4100,70.8100,72.0800,33357300
+2001-06-11,72.8500,72.8500,71.5100,72.1200,23672800
+2001-06-08,73.7000,73.7500,72.0500,73.1900,25933500
+2001-06-07,72.1200,73.7300,72.0800,73.6800,33480000
+2001-06-06,72.8900,73.4800,71.5500,72.3600,40011400
+2001-06-05,70.7600,73.0800,70.5000,72.6000,44727100
+2001-06-04,70.5500,71.0200,69.8000,70.7800,21868300
+2001-06-01,69.6000,70.7000,68.7000,70.3400,28793800
+2001-05-31,69.4900,70.3800,68.4000,69.1800,35341300
+2001-05-30,69.5600,70.5800,68.6500,69.1900,43250900
+2001-05-29,70.8000,71.7500,70.0500,70.3400,35605400
+2001-05-25,71.6600,71.9000,70.3600,70.9100,26373800
+2001-05-24,69.9400,71.7800,69.2700,71.7200,40390800
+2001-05-23,70.3900,71.6000,69.5100,69.7000,46818700
+2001-05-22,69.4500,70.3500,69.1800,70.3100,41727800
+2001-05-21,68.0500,69.9900,67.7500,68.7900,51745800
+2001-05-18,67.6900,69.2000,67.2500,68.0900,45302700
+2001-05-17,69.1000,70.1400,67.5500,68.1700,53492400
+2001-05-16,67.7000,69.8800,67.3300,69.1600,45946900
+2001-05-15,68.7400,69.3000,68.0000,68.2700,30692800
+2001-05-14,69.1300,69.2000,68.3000,68.7200,22484000
+2001-05-11,69.9600,70.0000,68.6500,69.4000,25564400
+2001-05-10,71.1300,71.2400,69.9600,70.0000,32167300
+2001-05-09,71.2400,71.3000,69.8600,70.4000,38338300
+2001-05-08,71.7500,72.1000,70.7500,72.0600,37542000
+2001-05-07,70.8300,72.1500,70.7000,71.3800,54678100
+2001-05-04,68.0000,71.0500,67.9600,70.7500,59769200
+2001-05-03,69.2500,70.1800,68.1400,68.5300,33136700
+2001-05-02,71.0000,71.1500,69.3500,69.7600,46432200
+2001-05-01,67.6600,70.3000,67.6000,70.1700,41851400
+2001-04-30,68.5300,69.0600,67.6800,67.7500,37184100
+2001-04-27,69.5300,69.6800,66.2100,67.1200,60786200
+2001-04-26,70.0700,71.0000,68.2500,69.1300,59368800
+2001-04-25,67.5700,69.7900,67.2500,69.6900,38372000
+2001-04-24,68.2000,69.9300,67.1400,67.5500,44588300
+2001-04-23,68.1100,68.4700,66.9000,68.2500,46085600
+2001-04-20,70.3000,71.1000,68.5000,69.0000,96459800
+2001-04-19,65.8100,69.0000,65.7500,68.0400,79687800
+2001-04-18,63.3900,66.3100,63.0000,65.4300,78348200
+2001-04-17,60.5200,62.1100,60.0400,61.4800,42574600
+2001-04-16,61.4000,61.5800,60.1200,60.7900,32928700
+2001-04-12,59.5600,62.3100,59.3500,62.1800,43760000
+2001-04-11,60.6500,61.5000,59.7000,60.0400,54939800
+2001-04-10,57.9500,60.0900,57.7800,59.6800,54599700
+2001-04-09,56.5700,57.4200,55.6600,57.1500,28147800
+2001-04-06,56.3800,57.1900,55.0600,56.1900,46311000
+2001-04-05,53.7500,57.3800,53.5000,56.7500,56682000
+2001-04-04,53.3800,55.0000,51.0600,51.9400,52023300
+2001-04-03,55.3100,55.3100,52.7500,53.3800,47093800
+2001-04-02,54.8100,56.9400,54.6300,55.8100,37962000
+2001-03-30,55.7500,56.1900,53.8800,54.6900,45600800
+2001-03-29,55.3800,57.1900,54.5600,55.3800,43492500
+2001-03-28,57.3800,57.9400,55.3800,55.5600,39340800
+2001-03-27,56.0600,58.5600,55.8800,58.2500,47567800
+2001-03-26,57.1300,57.5000,55.5600,56.0600,31559300
+2001-03-23,54.9400,57.0000,54.3800,56.5600,49759800
+2001-03-22,50.5600,54.0600,50.5000,54.0000,63181600
+2001-03-21,52.2500,53.2500,49.7500,50.0600,62494300
+2001-03-20,54.5600,56.1300,52.6300,52.6900,45911400
+2001-03-19,54.5000,55.5000,53.1300,54.3100,30518200
+2001-03-16,52.5000,55.1300,52.4800,54.5600,56424400
+2001-03-15,55.3100,56.0800,53.5000,53.6900,35819200
+2001-03-14,52.5000,55.2500,52.1900,54.0000,45343100
+2001-03-13,52.1900,54.7500,52.0000,54.1900,45517800
+2001-03-12,54.6900,55.0000,51.6300,51.9400,57188000
+2001-03-09,57.9400,58.1900,54.8800,56.6900,51897200
+2001-03-08,60.3100,60.5900,58.4400,59.2500,27313000
+2001-03-07,59.8800,61.1300,59.3100,60.6900,29871800
+2001-03-06,58.6300,60.0000,58.3800,59.4400,33390900
+2001-03-05,57.2500,58.6300,56.5600,57.4400,24691800
+2001-03-02,57.5000,58.1300,56.4400,56.6900,39900400
+2001-03-01,58.5600,59.5000,56.2500,59.3600,40890800
+2001-02-28,59.5600,60.0800,58.1900,59.0000,42304200
+2001-02-27,59.3800,61.1900,58.6700,59.3800,49574300
+2001-02-26,57.6300,59.9400,57.3800,59.5600,43968400
+2001-02-23,54.4400,57.5000,54.3100,56.7500,46310300
+2001-02-22,56.3100,56.8100,53.8800,55.1900,50408200
+2001-02-21,55.2500,58.0600,55.1900,56.2500,31973600
+2001-02-20,57.3800,58.2500,55.3800,55.8800,30365400
+2001-02-16,57.0000,58.2500,56.1300,57.3100,33479200
+2001-02-15,59.0000,60.1900,57.8800,58.8100,32813900
+2001-02-14,57.6300,59.0000,56.3800,58.3800,30864200
+2001-02-13,59.6300,61.0600,58.1300,58.1900,38035300
+2001-02-12,58.8100,59.4400,57.1900,58.7500,35644700
+2001-02-09,61.3100,61.5600,58.5000,59.1300,50287600
+2001-02-08,63.7500,64.5000,62.0000,62.2500,44020600
+2001-02-07,62.0000,65.0600,61.8100,64.6900,63030900
+2001-02-06,62.0600,63.8100,61.6900,62.5600,48221000
+2001-02-05,60.7500,62.0600,60.2500,61.9400,25699600
+2001-02-02,62.5000,63.3800,60.7500,60.8100,35550000
+2001-02-01,60.8100,62.6300,60.3800,62.3800,35896400
+2001-01-31,63.0000,63.7500,61.0000,61.0600,40949400
+2001-01-30,64.5000,64.7500,62.8800,63.3800,28638400
+2001-01-29,63.5600,64.6200,63.5000,64.5000,42491900
+2001-01-26,61.0000,64.3100,61.0000,64.0000,46540000
+2001-01-25,62.7500,64.0000,61.5600,61.8100,42828700
+2001-01-24,61.0000,63.4400,60.7500,62.9400,55227500
+2001-01-23,59.7500,60.9400,58.9400,60.5600,35147600
+2001-01-22,60.7500,61.0000,59.0000,60.1300,38336500
+2001-01-19,60.0000,61.4400,58.8800,61.0000,104674400
+2001-01-18,53.6900,56.1900,52.6300,55.5000,54894400
+2001-01-17,53.6300,54.8800,52.5600,52.9400,36422100
+2001-01-16,53.3800,53.5000,51.1300,52.5600,34231200
+2001-01-12,54.8800,55.0000,52.5000,53.5000,36856000
+2001-01-11,53.0000,55.7500,52.3100,55.0000,50927400
+2001-01-10,51.0000,53.8100,50.7500,52.8800,45115100
+2001-01-09,50.0000,52.6300,49.7500,51.8100,57482700
+2001-01-08,48.9400,49.7500,46.6900,48.9400,39908800
+2001-01-05,48.5000,49.8800,47.5600,49.1300,46707300
+2001-01-04,47.8100,50.5000,46.8800,48.4400,56198500
+2001-01-03,43.1900,48.8800,43.1300,47.9400,67981100
+2001-01-02,44.1300,45.0000,42.8800,43.3800,41206600
+2000-12-29,43.9400,45.8100,43.0000,43.3800,49988800
+2000-12-28,45.1300,46.2500,43.8800,44.5600,38809600
+2000-12-27,46.1300,46.8100,45.0000,46.4400,34501900
+2000-12-26,46.8800,48.5600,45.8800,46.8800,33470800
+2000-12-22,44.7500,47.1300,44.7500,46.4400,54775900
+2000-12-21,40.7500,45.1300,40.3100,43.4400,81586500
+2000-12-20,42.8100,44.0000,41.3800,41.5000,74518900
+2000-12-19,47.4400,48.0000,44.5000,44.8100,60135900
+2000-12-18,49.0000,50.0000,47.0000,47.8100,53593700
+2000-12-15,51.0500,52.0000,47.7500,49.1900,58449900
+2000-12-14,57.9400,58.7300,55.3800,55.5000,35600700
+2000-12-13,60.5000,60.5000,56.8100,57.2500,49180200
+2000-12-12,57.8100,60.0000,56.7500,58.3800,31553000
+2000-12-11,55.5000,58.7500,55.0000,58.0600,47788100
+2000-12-08,54.6300,55.8800,53.4400,54.4400,60469900
+2000-12-07,53.4400,54.0000,52.2500,53.1300,72654200
+2000-12-06,60.0000,60.0600,56.0600,56.6900,45280400
+2000-12-05,59.1900,60.5000,58.2500,59.8800,50867200
+2000-12-04,57.2500,59.0000,55.1900,56.4400,40203600
+2000-12-01,58.0600,60.6300,56.0600,56.6300,54904900
+2000-11-30,62.0000,62.0600,57.0000,57.3800,98600400
+2000-11-29,66.8100,67.1200,63.2500,65.0600,49140200
+2000-11-28,69.3700,69.7500,66.8100,67.0000,63723100
+2000-11-27,71.4400,72.2500,70.6200,70.6900,42653800
+2000-11-24,69.0000,70.4400,68.5000,69.9400,17219600
+2000-11-22,66.0600,69.5000,66.0000,68.2500,38171600
+2000-11-21,67.3700,69.2500,67.3700,67.7500,29743800
+2000-11-20,68.1200,68.5000,65.5600,67.1900,40078600
+2000-11-17,69.4400,70.0000,67.8000,69.0600,53262800
+2000-11-16,69.4400,71.5000,68.9400,68.9400,46064300
+2000-11-15,69.0600,70.8700,68.6900,70.0600,30211100
+2000-11-14,68.0000,69.8100,67.3100,68.8100,42109300
+2000-11-13,66.6900,68.1200,64.4100,66.4400,41682400
+2000-11-10,69.9400,70.3100,66.8100,67.3700,46872200
+2000-11-09,68.5000,71.3100,68.4400,70.8700,45529300
+2000-11-08,71.1200,72.3700,68.0000,69.4400,103074700
+2000-11-07,69.7500,71.8700,69.5000,70.5000,52165600
+2000-11-06,68.6900,70.1200,68.2500,69.5000,37425700
+2000-11-03,69.2500,69.6200,68.0600,68.2500,34355500
+2000-11-02,70.3700,70.8400,69.6200,70.3100,38992600
+2000-11-01,68.5000,70.0600,68.4400,69.6200,40654700
+2000-10-31,69.0000,69.5000,68.0000,68.8700,52237000
+2000-10-30,67.5000,70.1200,67.3700,69.0600,55028800
+2000-10-27,64.6900,69.1900,64.6200,67.6900,62146200
+2000-10-26,61.0000,65.0600,60.8100,64.4400,57413300
+2000-10-25,61.9400,63.4400,60.4400,61.2500,83801900
+2000-10-24,62.6300,62.9400,60.1900,61.5000,47213700
+2000-10-23,64.6200,66.2500,60.6900,62.1300,92585200
+2000-10-20,61.3100,66.1200,61.1300,65.1900,80189300
+2000-10-19,58.4400,62.1900,58.0000,61.8800,128496600
+2000-10-18,49.6300,53.2500,48.4400,51.7500,55268200
+2000-10-17,51.8800,52.4400,50.2500,50.4400,40638300
+2000-10-16,53.5000,53.8100,49.5600,50.3800,59879500
+2000-10-13,53.8800,54.8800,52.1300,53.7500,52260600
+2000-10-12,56.3100,56.8800,53.8100,54.3800,45109800
+2000-10-11,54.0000,56.9400,54.0000,55.7500,50602900
+2000-10-10,53.9400,55.5600,53.8100,54.5600,31033100
+2000-10-09,55.6300,55.7500,53.0000,54.1900,29161800
+2000-10-06,55.8100,56.7500,54.7500,55.5600,30897000
+2000-10-05,55.5000,57.2500,55.2500,55.3800,40549700
+2000-10-04,56.3800,56.5600,54.5000,55.4400,68226700
+2000-10-03,59.5600,59.8100,56.5000,56.5600,42687000
+2000-10-02,60.5000,60.8100,58.2500,59.1300,29281200
+2000-09-29,61.0000,61.3100,58.6300,60.3100,37026800
+2000-09-28,60.8100,61.8800,60.6300,61.3100,26180200
+2000-09-27,63.4400,63.5600,59.8100,60.6300,53077800
+2000-09-26,60.9400,65.8700,60.4400,62.6900,77852400
+2000-09-25,63.2500,63.5000,60.4400,61.2500,26742100
+2000-09-22,61.1300,63.5000,61.0000,63.2500,42238300
+2000-09-21,64.0000,65.1200,63.5600,64.1900,24476100
+2000-09-20,64.8700,65.0000,63.1900,64.2500,33895700
+2000-09-19,63.6300,65.7500,63.3800,65.0000,39655600
+2000-09-18,64.2500,64.6200,62.1900,63.0000,34518900
+2000-09-15,65.4400,65.6200,63.3100,64.1900,49957600
+2000-09-14,68.6900,68.7500,65.6900,65.8100,39251500
+2000-09-13,67.5600,68.7500,67.1900,68.2500,20372400
+2000-09-12,68.7500,69.3100,67.6200,68.1200,23390600
+2000-09-11,69.1200,69.6900,68.0600,68.8100,24247600
+2000-09-08,70.3700,70.8700,69.1900,69.3100,28354800
+2000-09-07,70.0000,72.0600,69.4400,70.0600,55855600
+2000-09-06,70.0600,70.6900,69.3100,69.4400,31480400
+2000-09-05,70.0000,70.6900,69.8100,70.1200,25377600
+2000-09-01,70.0000,70.6200,69.6900,70.1900,18814900
+2000-08-31,70.8700,72.0000,69.6900,69.8100,36287700
+2000-08-30,70.6900,70.9400,69.6900,70.0000,26749400
+2000-08-29,71.1900,72.7500,70.8700,70.9400,29700100
+2000-08-28,70.1900,72.1200,70.1200,71.3100,28210800
+2000-08-25,70.6900,71.6900,70.5600,70.6200,26364700
+2000-08-24,70.6200,71.1900,69.9400,71.1200,21202700
+2000-08-23,70.8100,71.1200,70.3700,70.7500,18363400
+2000-08-22,70.8100,72.4400,70.2200,71.2500,27214100
+2000-08-21,70.6900,70.8100,70.0600,70.6200,17059800
+2000-08-18,71.1200,71.4400,70.0000,71.0000,27219400
+2000-08-17,71.1200,72.0000,70.5600,71.5600,18056400
+2000-08-16,71.8700,72.2500,70.5600,71.0000,22488100
+2000-08-15,72.0000,73.0000,71.5000,71.6200,20357100
+2000-08-14,72.3100,73.3700,71.3700,72.1900,26713500
+2000-08-11,72.4400,72.6900,71.6200,72.4400,17814800
+2000-08-10,73.8100,74.0600,71.7500,72.6200,24493000
+2000-08-09,73.7500,74.8700,73.1200,74.2500,31972800
+2000-08-08,70.0600,74.6900,70.0000,74.1200,69019400
+2000-08-07,70.1900,71.1200,69.7500,70.0000,26370900
+2000-08-04,69.4400,69.8700,68.1900,69.1200,19053700
+2000-08-03,68.1900,70.3700,68.1200,70.2500,27271700
+2000-08-02,68.5600,70.4400,68.5000,69.3700,24134600
+2000-08-01,69.9400,70.0600,68.1900,68.6900,23581800
+2000-07-31,70.1900,71.1200,69.2500,69.8100,35141900
+2000-07-28,70.9400,71.8100,69.6200,69.6900,37822800
+2000-07-27,67.8700,70.1200,67.5000,69.3700,37168800
+2000-07-26,69.0600,69.5000,67.2500,67.8100,42702300
+2000-07-25,70.8100,71.0000,68.3700,69.0000,32094300
+2000-07-24,72.0600,72.1200,70.0000,70.5600,28082800
+2000-07-21,74.7500,75.0000,71.8700,72.3100,28050300
+2000-07-20,73.4400,75.2500,73.1200,74.8100,27345300
+2000-07-19,76.0600,77.5000,72.8100,73.1200,69962300
+2000-07-18,77.6200,79.5000,77.4400,78.5000,35308600
+2000-07-17,78.2500,79.5600,77.5000,78.1900,26996400
+2000-07-14,79.5000,79.7500,78.4400,78.9400,25590300
+2000-07-13,78.8100,80.0000,77.3700,79.9400,40421600
+2000-07-12,78.2500,81.0000,77.1900,80.3100,29185100
+2000-07-11,78.8100,80.5000,78.5000,79.1200,18582400
+2000-07-10,80.6900,81.3100,79.3700,79.4400,26344900
+2000-07-07,81.2700,82.8700,80.5600,82.0000,27076600
+2000-07-06,78.8700,81.6900,78.5000,80.9400,23936600
+2000-07-05,79.8700,79.8700,78.2500,78.5000,17412200
+2000-07-03,79.6900,80.0600,79.3700,80.0000,7867400
+2000-06-30,77.0600,80.0000,76.6900,80.0000,26178200
+2000-06-29,78.2500,78.9400,77.0600,77.1900,19224500
+2000-06-28,79.0000,80.0600,78.6200,78.9400,18729600
+2000-06-27,79.2500,80.1200,78.3700,78.8100,15535600
+2000-06-26,77.5000,80.1200,77.5000,79.5000,24143500
+2000-06-23,79.9400,80.0600,77.0000,77.6900,24905800
+2000-06-22,81.3700,82.0000,79.3100,79.8700,43657600
+2000-06-21,77.0000,82.1900,76.9400,80.6900,80199800
+2000-06-20,73.8700,75.2500,73.7500,74.9400,31137500
+2000-06-19,72.5600,73.8100,72.0000,73.6900,23302400
+2000-06-16,72.6200,73.1200,71.5000,72.5600,34355300
+2000-06-15,70.8100,72.6900,70.6200,72.3700,32796300
+2000-06-14,69.8100,71.0000,69.5000,70.5000,39996200
+2000-06-13,66.7500,68.0000,66.1200,67.8700,22144600
+2000-06-12,69.0000,69.0000,66.3700,66.8700,24630300
+2000-06-09,69.6200,69.6900,68.3100,68.8100,17855100
+2000-06-08,71.5600,72.1200,68.2500,68.8100,47382800
+2000-06-07,69.2500,70.7500,67.1200,70.5000,38155300
+2000-06-06,68.1900,69.8700,67.8100,69.6200,49509500
+2000-06-05,66.0200,68.3700,66.0000,66.8700,32200000
+2000-06-02,66.0000,66.7500,65.0000,66.3100,40231600
+2000-06-01,64.3700,66.0000,63.8100,64.5600,47253600
+2000-05-31,63.6400,63.7000,62.0600,62.5600,27484100
+2000-05-30,62.4400,64.1200,62.0000,63.3800,34268200
+2000-05-26,62.0600,62.6300,60.3800,61.4400,27911000
+2000-05-25,64.5600,64.7500,61.1300,61.5000,47174400
+2000-05-24,63.1300,66.5600,63.0000,65.5600,42741200
+2000-05-23,63.8800,65.5600,63.0600,63.1900,28981600
+2000-05-22,65.1200,65.2500,62.4400,64.1900,34977500
+2000-05-19,65.3700,65.9400,64.5000,65.0600,33289000
+2000-05-18,68.0600,68.0600,65.8700,66.1900,26820200
+2000-05-17,68.8700,69.1200,67.2500,67.6900,26621000
+2000-05-16,69.5600,70.6200,69.0600,69.5000,24205300
+2000-05-15,69.0000,69.4400,68.0000,69.3700,16949800
+2000-05-12,68.4400,69.7500,68.2500,68.8100,18943000
+2000-05-11,66.6200,68.1200,65.7500,67.8700,29195400
+2000-05-10,67.7500,67.8700,65.7500,66.1900,33870000
+2000-05-09,70.1900,70.4400,67.5000,67.8100,30389200
+2000-05-08,70.9400,71.3700,69.6900,69.8100,18093800
+2000-05-05,70.2500,71.8100,69.8700,71.1200,18201100
+2000-05-04,70.3100,71.2500,69.3100,70.4400,21658600
+2000-05-03,70.3700,70.8100,68.8100,70.5600,27677400
+2000-05-02,72.8100,73.5000,69.5000,69.8700,48858100
+2000-05-01,72.8700,74.0000,71.6900,73.4400,53905500
+2000-04-28,70.7500,71.0000,68.2500,69.7500,39041300
+2000-04-27,67.4400,69.9400,67.3700,69.8100,38834900
+2000-04-26,70.0000,71.1200,67.3700,68.0000,53545600
+2000-04-25,68.7500,69.5000,67.6200,69.3700,79758700
+2000-04-24,67.2500,68.0000,65.0000,66.6200,156822900
+2000-04-20,78.6200,79.8700,77.5000,78.9400,26193700
+2000-04-19,81.4400,81.5000,78.1200,78.6900,26857700
+2000-04-18,76.5000,81.9400,75.8700,80.5600,45897300
+2000-04-17,74.2500,76.0000,73.0000,75.8700,59886100
+2000-04-14,79.1200,79.5000,73.2500,74.1200,75608900
+2000-04-13,80.8700,82.2500,79.0000,79.2500,47158100
+2000-04-12,82.1200,82.2500,78.7500,79.3700,76501900
+2000-04-11,85.1200,86.0600,83.5000,83.8700,35980900
+2000-04-10,88.6200,88.6200,86.0000,86.0600,30342700
+2000-04-07,87.0000,89.3700,85.0000,89.0600,41306800
+2000-04-06,87.8700,88.0000,85.2700,86.0000,33210700
+2000-04-05,88.2500,88.5000,85.8700,86.3700,41443800
+2000-04-04,91.5600,92.0000,84.9400,88.5600,90622200
+2000-04-03,94.4400,96.5000,90.0000,90.8700,130059100
+2000-03-31,106.0000,108.2500,104.1200,106.2500,32140700
+2000-03-30,106.1900,108.6200,102.5000,103.3700,32089200
+2000-03-29,105.1900,108.9400,105.1200,107.1900,32181900
+2000-03-28,103.6200,107.4400,102.3700,104.3100,40557200
+2000-03-27,107.7700,108.2500,103.9400,104.0600,55717000
+2000-03-24,112.6200,115.0000,109.5600,111.6900,56098400
+2000-03-23,106.8100,112.8700,106.6200,111.8700,74112000
+2000-03-22,102.8100,105.6200,101.1200,103.2500,46987900
+2000-03-21,96.7500,103.1200,96.5000,102.7500,40824400
+2000-03-20,98.7500,99.7500,96.5000,97.3700,23886500
+2000-03-17,95.2500,99.5000,94.5000,99.3700,40580800
+2000-03-16,95.9400,96.6900,93.2500,95.3700,38650400
+2000-03-15,94.5600,96.6200,93.6900,95.3700,26604000
+2000-03-14,98.6200,99.2500,95.1200,95.1200,36744600
+2000-03-13,97.6200,100.2500,97.5000,98.0000,30915900
+2000-03-10,99.5600,102.5000,99.5000,101.0000,42794500
+2000-03-09,95.3100,100.0000,95.0000,100.0000,44099400
+2000-03-08,93.8100,96.1900,91.0000,95.5600,47145000
+2000-03-07,96.1200,97.5000,91.9400,92.8700,67530500
+2000-03-06,96.0000,97.3700,90.1200,90.6200,46804700
+2000-03-03,94.7500,98.8700,93.8700,96.1200,50717600
+2000-03-02,91.8100,95.3700,91.1200,93.3700,53466300
+2000-03-01,89.6200,94.0900,88.9400,90.8100,53444900
+2000-02-29,91.7500,91.7500,88.8700,89.3700,29218700
+2000-02-28,90.2500,92.1200,88.1200,91.5600,38065900
+2000-02-25,94.6900,94.7000,90.5000,91.3100,32650700
+2000-02-24,94.2500,95.8700,92.0000,94.7500,34866600
+2000-02-23,93.5000,95.7500,92.0600,94.2500,37923600
+2000-02-22,95.1200,97.1200,92.8100,93.8100,33148100
+2000-02-18,100.0000,100.0600,94.8700,95.0600,39531500
+2000-02-17,98.5000,99.6900,97.1400,99.6200,40171700
+2000-02-16,99.2500,100.1900,97.1200,97.6200,32601300
+2000-02-15,99.7500,100.0000,98.1200,98.5600,35513800
+2000-02-14,101.2300,101.7500,99.0600,99.6200,40514300
+2000-02-11,104.8700,104.8700,99.1200,99.9400,57779500
+2000-02-10,103.8900,106.5600,102.5000,106.0000,27263900
+2000-02-09,109.4400,109.4400,103.8700,104.0000,27545000
+2000-02-08,106.4400,110.0000,106.4400,109.9400,28114500
+2000-02-07,106.8100,106.8700,104.2500,106.6200,20002900
+2000-02-04,104.3700,108.0000,104.1400,106.5600,27682700
+2000-02-03,102.0600,104.1900,100.1200,103.6200,24593000
+2000-02-02,102.4400,103.9400,100.5000,100.8100,24957800
+2000-02-01,98.5000,103.2500,97.6900,102.9400,35098300
+2000-01-31,97.6200,98.1900,94.8700,97.8700,36597100
+2000-01-28,98.1200,100.2500,97.2500,98.2500,29112700
+2000-01-27,99.8900,101.1900,97.2500,98.7500,31827400
+2000-01-26,102.4400,103.5000,99.1200,99.3700,24682500
+2000-01-25,101.0000,103.8700,99.5600,102.8100,29911600
+2000-01-24,103.8000,105.6900,100.8100,101.2500,31798800
+2000-01-21,107.0000,107.2500,103.2500,103.7500,34208100
+2000-01-20,107.0600,109.6900,105.8700,106.0000,28174900
+2000-01-19,110.5000,111.5000,106.0000,107.0000,48784100
+2000-01-18,111.8100,116.5000,111.7500,115.3100,40741800
+2000-01-14,107.1900,113.9400,105.7500,112.2500,36708200
+2000-01-13,104.3700,108.6200,101.5000,107.8100,41572000
+2000-01-12,108.5000,108.8700,104.4400,105.8100,33266200
+2000-01-11,111.5000,114.2500,108.6900,109.3700,23371800
+2000-01-10,113.4400,113.6900,111.3700,112.2500,22481800
+2000-01-07,108.6200,112.2500,107.3100,111.4400,31006800
+2000-01-06,112.1900,113.8700,108.3700,110.0000,27488300
+2000-01-05,111.1200,116.3700,109.3700,113.8100,32029800
+2000-01-04,113.5600,117.1200,112.2500,112.6200,27059500
+2000-01-03,117.3700,118.6200,112.0000,116.5600,26614200
+1999-12-31,117.5000,117.7500,116.2500,116.7500,6258800
+1999-12-30,117.8700,119.9400,117.1200,117.6200,11180000
+1999-12-29,116.9400,118.3700,116.8100,117.9400,8724600
+1999-12-28,118.7500,118.8100,117.0600,117.5000,12295500
+1999-12-27,118.4400,119.2500,116.1200,119.1200,16101100
+1999-12-23,117.2500,119.2500,116.7500,117.4400,15514200
+1999-12-22,116.3000,118.0000,115.1200,117.5600,19282600
+1999-12-21,112.3700,116.6200,110.6200,115.8700,28723000
+1999-12-20,114.8100,115.0000,111.1900,112.7500,19716900
+1999-12-17,116.6200,117.1200,113.6200,115.2500,52949400
+1999-12-16,109.2500,115.0000,108.9400,113.6900,64330100
+1999-12-15,98.5600,108.7500,98.5000,108.4400,77785800
+1999-12-14,96.1900,101.1200,95.3100,98.6900,72058100
+1999-12-13,93.6100,96.9400,92.7500,96.6200,26345800
+1999-12-10,93.3700,94.1200,92.2500,93.8700,18418000
+1999-12-09,92.0000,93.3100,91.4400,92.7500,23129100
+1999-12-08,93.1200,94.3100,91.6900,91.7500,20477900
+1999-12-07,94.7500,94.8700,92.8700,93.0000,28429600
+1999-12-06,95.2500,97.1900,94.7500,95.4400,24549100
+1999-12-03,95.8100,97.1200,95.7300,96.1200,32050300
+1999-12-02,93.0600,95.2500,92.8700,94.8100,27736900
+1999-12-01,91.0600,93.9400,90.8700,93.1900,24432100
+1999-11-30,89.7500,92.8700,89.5600,91.0500,32072800
+1999-11-29,90.1200,92.0600,89.5000,90.1900,25730100
+1999-11-26,91.6200,93.3700,91.0000,91.1200,14257100
+1999-11-24,89.5600,92.2500,89.5000,91.6900,26885500
+1999-11-23,89.2500,91.3700,88.3700,89.6200,35393700
+1999-11-22,89.6200,90.3700,88.4400,89.8100,45298300
+1999-11-19,84.4400,86.5600,84.3700,86.0000,29113000
+1999-11-18,84.9400,85.8100,84.5000,84.9400,32246600
+1999-11-17,86.4400,87.0600,85.0000,85.0000,33409500
+1999-11-16,86.9400,87.7500,85.8700,87.3100,29582600
+1999-11-15,88.2500,88.5000,86.9400,87.0000,23540200
+1999-11-12,89.7500,90.0000,87.0600,89.1900,24707100
+1999-11-11,88.2500,90.4400,88.2500,89.6200,34637300
+1999-11-10,88.1200,89.1200,86.4400,87.1200,34692700
+1999-11-09,89.7500,89.8700,86.4400,88.8700,54884900
+1999-11-08,84.8100,90.7500,84.3700,89.9400,121909600
+1999-11-05,91.8100,92.8700,90.5000,91.5600,35083700
+1999-11-04,92.3100,92.7500,90.3100,91.7500,27119700
+1999-11-03,92.9400,93.5000,91.5000,92.0000,22258500
+1999-11-02,92.7500,94.5000,91.9400,92.5600,23174500
+1999-11-01,93.2500,94.1900,92.1200,92.3700,26630600
diff --git a/main.py b/main.py
new file mode 100644
index 0000000..f6d5057
--- /dev/null
+++ b/main.py
@@ -0,0 +1,5 @@
+import pandas as pd
+
+stock_data = pd.read_csv("data/daily_MSFT.csv", index_col="timestamp")
+
+print(stock_data)
\ No newline at end of file