Date,Open,High,Low,Close,Volume
1995-01-26,10.887406770862784,10.990342343675657,10.887406770862784,10.887406770862784,18500.0
1995-01-27,10.689458604164152,10.792394222079174,10.396488347850877,10.491505667050005,59200.0
1995-01-30,10.293549043159722,10.396484624206948,10.19853175799234,10.396484624206948,23200.0
1995-01-31,10.29354845961484,10.29354845961484,10.09559560462225,10.09559560462225,76800.0
1995-02-01,10.198531086095567,10.293548365003046,10.198531086095567,10.198531086095567,34600.0
1995-02-02,10.293552729935854,10.491505667050005,10.293552729935854,10.491505667050005,30200.0
1995-02-03,10.491500996319118,10.491500996319118,10.293548147331965,10.293548147331965,29000.0
1995-02-06,10.19853175799234,10.396484624206948,10.095596176945111,10.396484624206948,49700.0
1995-02-07,10.293548147331965,10.396483719420909,10.198530870433755,10.293548147331965,11800.0
1995-02-08,10.293552729935854,10.491505667050005,10.293552729935854,10.491505667050005,8700.0
1995-02-09,10.594440894066407,10.689458209759724,10.491505279949356,10.689458209759724,14200.0
1995-02-10,10.594441284965027,10.792394222079174,10.491505667050005,10.491505667050005,13800.0
1995-02-13,10.396484624206948,10.396484624206948,10.396484624206948,10.396484624206948,6800.0
1995-02-14,10.396488347850877,10.594441284965027,10.396488347850877,10.491505667050005,24700.0
1995-02-15,10.594437166916666,10.594437166916666,10.594437166916666,10.594437166916666,8000.0
1995-02-16,10.689458604164152,10.689458604164152,10.491505667050005,10.491505667050005,7500.0
1995-02-17,10.5944397867115,10.792392695831378,10.5944397867115,10.792392695831378,43700.0
1995-02-20,10.887406770862784,10.887406770862784,10.689453920483464,10.887406770862784,4000.0
1995-02-21,10.792390027086714,10.792390027086714,10.594437166916666,10.594437166916666,17800.0
1995-02-22,10.594440894066407,10.990346753687138,10.594440894066407,10.689458209759724,33900.0
1995-02-23,10.689457092473392,10.792392695831378,10.689457092473392,10.792392695831378,17300.0
1995-02-24,10.689454449182662,10.792390027086714,10.491501589012612,10.594437166916666,21300.0
1995-02-27,10.491500996319118,10.491500996319118,10.293548147331965,10.293548147331965,8900.0
1995-02-28,10.396487964256044,10.689458209759724,10.396487964256044,10.689458209759724,6500.0
1995-03-01,10.491500996319118,10.491500996319118,10.293548147331965,10.293548147331965,16700.0
1995-03-02,10.396488347850877,10.594441284965027,10.293552729935854,10.491505667050005,10600.0
1995-03-03,10.689458604164152,10.689458604164152,10.491505667050005,10.491505667050005,4200.0
1995-03-06,10.689453920483464,10.887406770862784,10.689453920483464,10.887406770862784,15900.0
1995-03-07,10.887408727341915,11.6792202711486,10.887408727341915,11.481267385196931,160200.0
1995-03-08,11.188299982668148,11.67922317110928,11.08536436579864,11.58420585287524,114400.0
1995-03-09,11.679219275184243,12.075125013326083,11.679219275184243,12.075125013326083,95000.0
1995-03-10,11.980107726787674,12.178060595858591,11.877172144255162,12.075125013326083,52800.0
1995-03-13,12.471032089548848,12.668984979859143,12.376014792815546,12.471032089548848,61400.0
1995-03-14,12.471032089548848,12.471032089548848,12.273079199238548,12.471032089548848,14100.0
1995-03-15,12.471036646622093,12.668989609266887,12.471036646622093,12.668989609266887,21700.0
1995-03-16,12.471030991109991,12.573966575620505,12.273078118235231,12.573966575620505,44500.0
1995-03-17,12.075126308928253,12.573967683125847,12.075126308928253,12.471032089548848,53300.0
1995-03-20,12.273079546839131,12.376015143331488,12.075126650922371,12.273079546839131,27600.0
1995-03-21,12.273079199238548,12.471032089548848,12.273079199238548,12.471032089548848,48800.0
1995-03-22,12.376016023714111,12.376016023714111,12.273080419899305,12.376016023714111,132500.0
1995-03-23,12.471032089548848,12.573967683125847,12.471032089548848,12.471032089548848,10400.0
1995-03-24,12.471033329897685,12.471033329897685,12.376016023714111,12.376016023714111,4700.0
1995-03-27,12.376016023714111,12.376016023714111,12.273080419899305,12.376016023714111,23200.0
1995-03-28,12.573966575620505,12.573966575620505,12.471030991109991,12.573966575620505,6800.0
1995-03-29,12.471036646622093,12.771924485327231,12.471036646622093,12.668989609266887,52500.0
1995-03-30,12.668985899133409,13.26284461315529,12.668985899133409,13.064891708481332,45800.0
1995-03-31,13.658750697968642,13.658750697968642,13.26284488063622,13.46079778930243,41100.0
1995-04-03,13.262843255789385,13.365778091170377,13.262843255789385,13.262843255789385,9300.0
1995-04-04,13.26284686011303,13.460799798323672,13.26284686011303,13.365781723467697,43000.0
1995-04-05,13.365773486742874,13.563726302964104,13.365773486742874,13.563726302964104,62000.0
1995-04-06,13.56373128540632,13.7616841743427,13.56373128540632,13.658749336610486,131500.0
1995-04-07,13.563732637294091,13.563732637294091,13.365779728627883,13.46079778930243,33400.0
1995-04-10,12.969871566239744,12.969871566239744,12.573966575620505,12.573966575620505,45700.0
1995-04-11,12.668984928895052,12.969872656441604,12.668984928895052,12.969872656441604,38600.0
1995-04-12,12.771918140187507,12.86693617956662,12.771918140187507,12.86693617956662,24600.0
1995-04-13,12.866942571911682,12.969877447972026,12.57397227781306,12.668989609266887,40500.0
1995-04-17,12.86693880380737,13.064891708481332,12.86693880380737,13.064891708481332,42300.0
1995-04-18,13.16782520675561,13.262843255789385,12.969872322340844,13.262843255789385,13600.0
1995-04-19,13.460796140204152,13.65874902461892,13.16782520675561,13.262843255789385,63300.0
1995-04-20,13.262840856583662,13.262840856583662,12.668982310766484,12.771917127526894,31400.0
1995-04-21,12.771917127526894,12.86693515937221,12.771917127526894,12.771917127526894,7100.0
1995-04-24,12.969871004488535,13.064889043867645,12.771918140187507,12.86693617956662,28800.0
1995-04-25,12.86693617956662,12.86693617956662,12.668983315265596,12.86693617956662,20600.0
1995-04-26,12.771917127526894,12.96986997613262,12.668982310766484,12.771917127526894,48000.0
1995-04-27,12.668983315265596,12.86693617956662,12.668983315265596,12.86693617956662,4300.0
1995-04-28,12.969872708616094,12.969872708616094,12.471032089548848,12.471032089548848,24200.0
1995-05-01,12.471033329897685,12.471033329897685,12.178063113715735,12.376016023714111,40300.0
1995-05-02,12.573965034051357,12.771917127526894,12.573965034051357,12.771917127526894,28400.0
1995-05-03,12.866942571911682,12.866942571911682,12.668989609266887,12.668989609266887,13500.0
1995-05-04,12.771919729660786,13.7616841743427,12.771919729660786,13.658749336610486,115400.0
1995-05-05,13.761685545960306,13.761685545960306,12.969873911295458,13.46079778930243,143300.0
1995-05-08,13.26284461315529,13.26284461315529,13.064891708481332,13.064891708481332,54500.0
1995-05-09,13.064895534556475,13.064895534556475,12.57397227781306,12.668989609266887,94500.0
1995-05-10,12.57397227781306,12.668989609266887,12.376019315168266,12.668989609266887,42200.0
1995-05-11,12.573966575620505,12.668983863984757,12.471030991109991,12.573966575620505,39700.0
1995-05-12,12.668982310766484,12.96986997613262,12.668982310766484,12.771917127526894,613900.0
1995-05-15,12.668985899133409,13.064891708481332,12.668985899133409,13.064891708481332,11800.0
1995-05-16,12.86693617956662,13.064889043867645,12.86693617956662,12.86693617956662,6600.0
1995-05-17,12.969872656441604,12.969872656441604,12.969872656441604,12.969872656441604,6800.0
1995-05-18,13.064890371374618,13.262843255789385,13.064890371374618,13.262843255789385,45000.0
1995-05-19,13.064891708481332,13.167826554397031,13.064891708481332,13.064891708481332,28500.0
1995-05-23,13.064890371374618,13.262843255789385,13.064890371374618,13.262843255789385,1800.0
1995-05-24,13.46079778930243,13.46079778930243,13.365779728627883,13.46079778930243,48200.0
1995-05-25,13.658744319264748,13.856697135485978,13.563726302964104,13.563726302964104,17100.0
1995-05-26,13.460797078301242,14.05465577293218,13.460797078301242,13.856702874721869,105900.0
1995-05-29,13.658749976511556,13.856702874721869,13.658749976511556,13.856702874721869,5100.0
1995-05-30,13.658747679818951,13.959635369990192,13.658747679818951,13.959635369990192,139300.0
1995-05-31,13.85670217786991,14.157589903503242,13.85670217786991,14.157589903503242,162200.0
1995-06-01,14.05465641283325,14.157591260074446,14.05465641283325,14.05465641283325,35000.0
1995-06-02,13.856702874721869,13.959637717276497,13.856702874721869,13.856702874721869,41700.0
1995-06-05,13.856702874721869,13.959637717276497,13.856702874721869,13.856702874721869,34300.0
1995-06-06,13.76167911918533,13.76167911918533,13.563726302964104,13.563726302964104,17800.0
1995-06-07,13.761684819066186,13.959637717276497,13.761684819066186,13.856702874721869,11400.0
1995-06-08,13.856704726769088,14.35554543241795,13.856704726769088,14.35554543241795,126200.0
1995-06-09,14.252612130067194,14.846470968819991,14.252612130067194,14.64851802256906,99700.0
1995-06-12,14.35554543241795,14.450563500773477,14.35554543241795,14.35554543241795,10800.0
1995-06-13,14.55349233033225,14.64851035933981,14.45055751664603,14.45055751664603,16500.0
1995-06-14,14.553499943853716,14.846470968819991,14.553499943853716,14.64851802256906,19600.0
1995-06-15,14.751449445870517,15.34530814596654,14.751449445870517,15.34530814596654,48000.0
1995-06-16,15.242372610467214,15.741213231385975,15.242372610467214,15.741213231385975,106300.0
1995-06-19,15.8362312836023,15.8362312836023,15.638278392557272,15.741213231385975,27300.0
1995-06-20,15.54326367488125,15.638281747482068,15.440328813969638,15.54326367488125,29400.0
1995-06-21,15.4403262026046,15.543261046107228,15.345308146073837,15.4403262026046,47700.0
1995-06-22,15.440322901399083,15.74121058060406,15.440322901399083,15.63827575910933,34000.0
1995-06-23,15.543257722893816,15.63827575910933,15.543257722893816,15.63827575910933,16700.0
1995-06-26,15.4403262026046,15.543261046107228,15.345308146073837,15.4403262026046,76600.0
1995-06-27,15.147351644350552,15.345304497315334,15.044416825323449,15.242369678288233,238400.0
1995-06-28,15.242369678288233,15.242369678288233,14.648511119393882,15.242369678288233,18100.0
1995-06-29,15.242369678288233,15.440322531253017,15.242369678288233,15.242369678288233,103000.0
1995-06-30,14.949396656712937,14.949396656712937,14.355538182617565,14.553491007316024,87600.0
1995-07-04,14.252604673952249,14.45055751664603,14.157586644944685,14.45055751664603,15000.0
1995-07-05,14.252609320056251,14.35554416729745,14.05465641283325,14.05465641283325,83800.0
1995-07-06,14.05465605338265,14.252608955542966,13.959637995830947,14.252608955542966,118900.0
1995-07-07,14.252610576105347,14.450563500773477,14.252610576105347,14.35554543241795,43200.0
1995-07-10,14.252609320056251,14.35554416729745,14.05465641283325,14.05465641283325,19900.0
1995-07-11,13.959633802250904,14.45055751664603,13.959633802250904,14.45055751664603,35100.0
1995-07-12,14.553498572516707,14.949404427713429,14.553498572516707,14.846469569877112,47200.0
1995-07-13,14.84646320203359,14.949398015719812,14.45055751664603,14.45055751664603,8900.0
1995-07-14,14.355546997602785,14.751452890104652,14.355546997602785,14.64851802256906,12200.0
1995-07-17,14.648516642278752,15.044422497475477,14.648516642278752,14.846469569877112,13000.0
1995-07-18,14.949405836355584,15.044423915070928,14.553499943853716,14.64851802256906,19200.0
1995-07-19,14.846461852384223,14.949396656712937,14.553491007316024,14.553491007316024,32800.0
1995-07-20,14.648514759863604,14.648514759863604,14.05465605338265,14.252608955542966,35900.0
1995-07-21,14.157592507749822,14.35554543241795,14.157592507749822,14.35554543241795,69500.0
1995-07-24,14.252604673952249,14.45055751664603,14.252604673952249,14.45055751664603,32600.0
1995-07-25,14.55349233033225,14.55349233033225,14.355539487638463,14.45055751664603,15300.0
1995-07-26,14.450565076318128,14.64851802256906,14.450565076318128,14.64851802256906,9500.0
1995-07-27,14.751452890104652,14.751452890104652,14.553499943853716,14.64851802256906,37100.0
1995-07-28,14.450565076318128,14.751452890104652,14.450565076318128,14.64851802256906,8000.0
1995-07-31,14.64851802256906,14.751452890104652,14.64851802256906,14.64851802256906,18900.0
1995-08-01,14.648517643766963,14.846470584898949,14.648517643766963,14.751452508640716,20700.0
1995-08-02,14.648516642278752,15.044422497475477,14.648516642278752,14.846469569877112,14400.0
1995-08-03,14.846464925738164,15.242370657091184,14.846464925738164,15.147352617051832,43200.0
1995-08-04,14.949399751375324,15.147352617051832,14.949399751375324,15.147352617051832,4600.0
1995-08-08,15.345308146073837,15.4403262026046,15.14735524604044,15.4403262026046,36900.0
1995-08-09,15.4403262026046,15.4403262026046,15.345308146073837,15.4403262026046,9000.0
1995-08-10,15.24237301812276,15.24237301812276,14.949402067025934,15.044420121783505,7500.0
1995-08-11,14.846470584898949,14.846470584898949,14.751452508640716,14.751452508640716,3700.0
1995-08-14,14.75144425772595,14.94939708813712,14.64850945042665,14.94939708813712,8800.0
1995-08-15,15.147352617051832,15.242370657091184,14.949399751375324,15.147352617051832,26300.0
1995-08-16,15.044423915070928,15.044423915070928,14.553499943853716,14.64851802256906,15700.0
1995-08-17,14.846470584898949,14.9494054497727,14.751452508640716,14.751452508640716,48800.0
1995-08-18,14.751451500115069,14.846469569877112,14.751451500115069,14.846469569877112,17200.0
1995-08-21,14.846470968819991,14.846470968819991,14.64851802256906,14.64851802256906,7600.0
1995-08-22,14.648517643766963,14.751452508640716,14.553499567508728,14.751452508640716,26700.0
1995-08-23,14.553499943853716,14.64851802256906,14.553499943853716,14.64851802256906,150200.0
1995-08-24,14.648509027685767,14.751443832014475,14.553491007316024,14.553491007316024,458900.0
1995-08-25,14.450556202987311,14.553491007316024,14.450556202987311,14.553491007316024,10100.0
1995-08-28,14.55349233033225,14.55349233033225,14.355539487638463,14.45055751664603,30800.0
1995-08-29,14.355539487638463,14.45055751664603,14.355539487638463,14.45055751664603,2600.0
1995-08-30,14.252604673952249,14.45055751664603,14.252604673952249,14.45055751664603,10900.0
1995-08-31,14.355539487638463,14.55349233033225,14.355539487638463,14.45055751664603,33000.0
1995-09-01,14.355543800151588,14.450561857703288,14.157590897991268,14.252608955542966,24000.0
1995-09-05,14.05465641283325,14.05465641283325,13.959638352851442,14.05465641283325,24800.0
1995-09-06,14.157589903503242,14.355542791758523,14.054655066125196,14.157589903503242,56900.0
1995-09-07,14.252604673952249,14.45055751664603,14.252604673952249,14.45055751664603,40100.0
1995-09-08,14.553498357086085,14.553498357086085,14.35554543241795,14.35554543241795,20200.0
1995-09-11,14.252603378288857,14.553491007316024,14.252603378288857,14.553491007316024,23600.0
1995-09-12,14.450564702634974,14.751452508640716,14.450564702634974,14.751452508640716,51100.0
1995-09-13,14.64851802256906,14.64851802256906,14.64851802256906,14.64851802256906,34000.0
1995-09-14,14.751449170686678,15.044420121783505,14.751449170686678,15.044420121783505,42700.0
1995-09-15,14.846462280837818,14.94939708813712,14.846462280837818,14.94939708813712,11600.0
1995-09-18,14.94939708813712,14.94939708813712,14.846462280837818,14.94939708813712,17200.0
1995-09-19,14.751451500115069,14.949404427713429,14.751451500115069,14.846469569877112,3900.0
1995-09-20,14.846470968819991,14.949405836355584,14.64851802256906,14.64851802256906,113400.0
1995-09-21,14.751451500115069,14.846469569877112,14.648516642278752,14.846469569877112,25800.0
1995-09-22,14.846470584898949,14.846470584898949,14.751452508640716,14.751452508640716,6100.0
1995-09-25,14.751452508640716,14.751452508640716,14.553499567508728,14.751452508640716,5400.0
1995-09-26,14.450556202987311,14.553491007316024,14.450556202987311,14.553491007316024,42400.0
1995-09-27,14.450565076318128,14.64851802256906,14.450565076318128,14.64851802256906,29400.0
1995-09-28,14.64851802256906,14.64851802256906,14.553499943853716,14.64851802256906,5100.0
1995-09-29,14.648517643766963,14.846470584898949,14.648517643766963,14.751452508640716,23900.0
1995-10-02,14.553499943853716,14.64851802256906,14.553499943853716,14.64851802256906,11600.0
1995-10-03,14.55349233033225,14.55349233033225,14.45055751664603,14.45055751664603,14500.0
1995-10-04,14.45055751664603,14.45055751664603,14.45055751664603,14.45055751664603,3300.0
1995-10-05,14.45055751664603,14.45055751664603,14.45055751664603,14.45055751664603,4500.0
1995-10-06,14.553495680013809,14.553495680013809,14.157589903503242,14.157589903503242,28800.0
1995-10-10,14.252608955542966,14.355543800151588,14.252608955542966,14.252608955542966,9300.0
1995-10-11,14.252610576105347,14.35554543241795,14.252610576105347,14.35554543241795,7600.0
1995-10-12,14.252610576105347,14.450563500773477,14.252610576105347,14.35554543241795,54300.0
1995-10-13,14.252607954380476,14.252607954380476,14.157589903503242,14.157589903503242,26000.0
1995-10-16,14.054653409668775,14.252606274593688,13.959635369990192,13.959635369990192,171800.0
1995-10-17,13.959640745439598,13.959640745439598,13.761687804288798,13.761687804288798,51400.0
1995-10-18,13.658750697968642,13.761685545960306,13.46079778930243,13.46079778930243,71500.0
1995-10-19,13.365776062720553,13.365776062720553,13.06488838858885,13.167823208347992,71000.0
1995-10-20,13.16782520675561,13.262843255789385,12.969872322340844,13.262843255789385,18200.0
1995-10-23,13.06489070792302,13.06489070792302,12.866937818409037,12.969872656441604,26300.0
1995-10-24,12.969877447972026,12.969877447972026,12.668989609266887,12.668989609266887,113800.0
1995-10-25,12.771918140187507,12.969871004488535,12.771918140187507,12.86693617956662,14400.0
1995-10-26,12.668983863984757,12.77191869336498,12.471030991109991,12.573966575620505,21100.0
1995-10-27,12.47103409457664,12.47103409457664,11.980110938294676,11.980110938294676,28900.0
1995-10-30,11.679220923308314,11.9801094173719,11.679220923308314,11.679220923308314,25200.0
1995-10-31,12.178063223757478,12.178063223757478,11.782157400183296,11.782157400183296,38100.0
1995-11-01,11.584204488396203,11.877174707225448,11.584204488396203,11.782157400183296,25700.0
1995-11-02,11.877172144255162,12.075125013326083,11.782154857716751,12.075125013326083,73600.0
1995-11-03,12.178062247414728,12.471032442755888,12.178062247414728,12.273079546839131,57800.0
1995-11-06,12.273080419899305,12.376016023714111,12.273080419899305,12.376016023714111,35200.0
1995-11-07,12.471036646622093,12.668989609266887,12.471036646622093,12.668989609266887,59900.0
1995-11-08,12.668983863984757,12.668983863984757,12.376013702745745,12.573966575620505,29300.0
1995-11-09,12.471029825471176,13.167823208347992,12.471029825471176,13.167823208347992,130600.0
1995-11-10,13.365773486742874,13.563726302964104,13.26283868682229,13.563726302964104,54000.0
1995-11-13,13.460796140204152,13.460796140204152,13.262843255789385,13.262843255789385,33900.0
1995-11-14,13.262843597437008,13.262843597437008,12.969872656441604,12.969872656441604,30200.0
1995-11-15,13.064889043867645,13.064889043867645,12.86693617956662,12.86693617956662,6900.0
1995-11-16,12.771918140187507,12.969871004488535,12.771918140187507,12.86693617956662,68200.0
1995-11-17,13.06489070792302,13.06489070792302,12.969872656441604,12.969872656441604,11100.0
1995-11-20,12.969873649723072,13.064891708481332,12.969873649723072,13.064891708481332,15600.0
1995-11-21,13.064890371374618,13.262843255789385,13.064890371374618,13.262843255789385,25700.0
1995-11-22,13.167826554397031,13.167826554397031,12.86693880380737,13.064891708481332,24800.0
1995-11-23,12.86693880380737,13.167826554397031,12.86693880380737,13.064891708481332,15800.0
1995-11-24,13.16782520675561,13.460796140204152,13.16782520675561,13.262843255789385,83700.0
1995-11-27,13.460799798323672,13.460799798323672,13.167828785257052,13.365781723467697,18600.0
1995-11-28,13.7616841743427,13.7616841743427,13.56373128540632,13.658749336610486,267900.0
1995-11-29,13.658750697968642,13.761685545960306,13.46079778930243,13.46079778930243,14100.0
1995-11-30,13.365779728627883,13.563732637294091,13.365779728627883,13.46079778930243,43900.0
1995-12-01,13.262843558737716,13.658749336610486,13.262843558737716,13.658749336610486,16400.0
1995-12-04,13.658749336610486,13.85670222554687,13.658749336610486,13.658749336610486,5700.0
1995-12-05,13.65875293940526,13.85670588055606,13.65875293940526,13.761687804288798,154200.0
1995-12-06,13.85670217786991,14.157589903503242,13.761684126992671,14.157589903503242,43000.0
1995-12-07,14.05465641283325,14.157591260074446,13.856703505610245,14.05465641283325,10700.0
1995-12-08,14.05465641283325,14.05465641283325,13.959638352851442,14.05465641283325,108700.0
1995-12-11,13.959637015247957,14.157589903503242,13.959637015247957,14.157589903503242,14100.0
1995-12-12,14.054653409668775,14.054653409668775,13.959635369990192,13.959635369990192,24700.0
1995-12-13,13.761687804288798,13.761687804288798,13.761687804288798,13.761687804288798,7100.0
1995-12-14,13.56373128540632,13.7616841743427,13.56373128540632,13.658749336610486,30100.0
1995-12-15,13.563734863137997,13.85670588055606,13.563734863137997,13.761687804288798,40100.0
1995-12-18,13.76167911918533,13.76167911918533,13.563726302964104,13.563726302964104,40900.0
1995-12-19,13.56373128540632,13.658749336610486,13.56373128540632,13.658749336610486,5000.0
1995-12-20,13.658744319264748,13.76167911918533,13.563726302964104,13.563726302964104,18600.0
1995-12-21,13.563734863137997,13.761687804288798,13.563734863137997,13.761687804288798,42600.0
1995-12-22,13.761687804288798,13.761687804288798,13.65875293940526,13.761687804288798,21800.0
1995-12-27,13.563732637294091,13.563732637294091,13.46079778930243,13.46079778930243,45700.0
1995-12-28,13.46079778930243,13.46079778930243,13.26284488063622,13.46079778930243,14400.0
1995-12-29,13.46079150304352,13.563726302964104,13.46079150304352,13.563726302964104,6600.0
1996-01-02,13.658747679818951,13.959635369990192,13.56372964014037,13.959635369990192,11100.0
1996-01-03,14.64851035933981,14.64851035933981,14.45055751664603,14.45055751664603,18000.0
1996-01-04,14.355546997602785,14.64851802256906,14.355546997602785,14.64851802256906,17400.0
1996-01-05,14.831616318633726,15.428702348696518,14.831616318633726,15.126179428257418,122700.0
1996-01-08,15.524239558279364,15.723268270564995,15.428705108256088,15.524239558279364,49900.0
1996-01-09,15.524239558279364,15.627733820541716,15.524239558279364,15.524239558279364,75200.0
1996-01-10,15.62773375760945,16.62287731503021,15.524239495763858,16.62287731503021,247300.0
1996-01-11,16.62288207958493,16.821910848115955,16.121330251013106,16.121330251013106,391800.0
1996-01-12,16.3203517270308,16.3203517270308,15.826759933501856,16.02578861309979,170400.0
1996-01-15,15.922303232902353,16.32036081372491,15.922303232902353,16.32036081372491,70200.0
1996-01-16,16.519388199530823,16.718416973019146,16.320359426042504,16.423853720130055,14200.0
1996-01-17,16.42384860354606,16.62287731503021,16.224819892061905,16.62287731503021,303400.0
1996-01-18,16.320355623758264,16.423849893733923,16.224821166614923,16.224821166614923,80400.0
1996-01-19,16.423853720130055,16.519388199530823,16.320359426042504,16.423853720130055,48800.0
1996-01-22,16.718411573241532,17.3154977008573,16.62287712469685,17.3154977008573,131400.0
1996-01-23,17.41899777883936,17.41899777883936,16.917445932267917,17.21996900316562,56600.0
1996-01-24,17.020932582413888,17.020932582413888,16.7184096473966,16.821903896135357,20100.0
1996-01-25,17.31548938675107,17.817040825000092,17.31548938675107,17.618012211359275,106700.0
1996-01-26,17.7135525102607,17.817046755677733,17.31549515047956,17.817046755677733,35000.0
1996-01-29,17.51452765767244,18.41413681923577,17.51452765767244,18.310642551203006,109600.0
1996-01-30,18.41412887701512,18.613157514554477,18.11160601608122,18.11160601608122,65200.0
1996-01-31,18.01607567255783,18.01607567255783,17.618018307540513,17.912581425779397,561900.0
1996-02-01,18.310642401357597,18.812194112051184,18.310642401357597,18.50967112311148,136300.0
1996-02-02,18.90773186510134,19.210254906816644,18.81219739386714,19.01122615034189,676900.0
1996-02-05,18.907725805085136,19.305783190455344,18.907725805085136,19.21024874984039,128500.0
1996-02-06,19.106756838836905,19.40927982065897,19.011222386516533,19.106756838836905,643100.0
1996-02-07,19.30578220334002,19.50481088584868,17.713552743270743,17.912581425779397,179200.0
1996-02-08,17.912577378541865,18.11160601608122,17.418985689318347,18.11160601608122,93500.0
1996-02-09,18.016075900092567,18.111610337029347,17.219961160003365,17.514524281962448,77000.0
1996-02-12,17.61802634841962,17.817055121765147,17.219968801728566,17.418997575074094,40900.0
1996-02-13,17.31549537825342,18.11161010828806,17.31549537825342,17.912581425779397,108900.0
1996-02-14,17.91258510443772,18.41413681923577,17.817050649087847,18.310642551203006,99200.0
1996-02-15,18.509663291159928,18.509663291159928,18.11160601608122,18.11160601608122,50400.0
1996-02-16,18.111613679603703,18.613165390297297,18.111613679603703,18.50967112311148,248500.0
1996-02-19,19.60830662370383,19.60830662370383,18.907726276125103,18.907726276125103,68900.0
1996-02-20,18.61316502491829,18.812193742765213,18.310642041917152,18.61316502491829,181600.0
1996-02-21,18.21510973917742,18.70870168582328,18.01608099783888,18.70870168582328,192000.0
1996-02-22,18.613162910782755,18.81219160602344,18.50966865738371,18.81219160602344,30500.0
1996-02-23,18.70870168582328,18.90773042716183,18.613167221854518,18.70870168582328,169000.0
1996-02-26,18.812193742765213,18.812193742765213,18.61316502491829,18.61316502491829,5200.0
1996-02-27,18.613162910782755,18.90772604786509,18.613162910782755,18.81219160602344,100200.0
1996-02-28,18.70870310862659,19.01122615034189,18.61316863739239,19.01122615034189,96400.0
1996-02-29,19.10674880199472,19.10674880199472,18.31063426857827,18.4141284897965,24500.0
1996-03-01,18.509663291159928,18.509663291159928,18.016071601936407,18.11160601608122,17900.0
1996-03-04,17.91258382847307,18.016078089133647,17.3154977008573,17.3154977008573,21100.0
1996-03-05,17.012974730991473,17.3154977008573,17.012974730991473,17.3154977008573,41000.0
1996-03-06,17.51453007542382,17.912587577137995,17.51453007542382,17.71355882628091,315800.0
1996-03-07,17.91258510443772,18.310642551203006,17.91258510443772,18.310642551203006,32200.0
1996-03-08,18.708705641846304,19.20229769286398,18.708705641846304,19.00326890944008,321300.0
1996-03-11,18.90772812176569,19.20229129115728,18.80423385701484,19.106756838836905,61100.0
1996-03-12,19.305790594718403,20.30093443980698,19.305790594718403,20.101905670789264,498400.0
1996-03-13,20.300927782430225,21.20053685525099,20.20539333650441,20.60345074400304,205800.0
1996-03-14,20.69898809499838,20.69898809499838,19.90287316826767,20.19743635928428,377200.0
1996-03-15,20.205399572596072,20.30093404800716,20.00637080741954,20.205399572596072,77800.0
1996-03-18,20.30093404800716,20.30093404800716,20.101905282830614,20.205399572596072,99000.0
1996-03-19,20.20539976637046,20.30093424269774,20.20539976637046,20.30093424269774,23800.0
1996-03-20,20.300930631633022,20.300930631633022,19.9984076276016,20.19743635928428,87000.0
1996-03-21,19.807342042242997,20.30093404800716,19.703847752477536,20.205399572596072,197900.0
1996-03-22,20.19743635928428,20.19743635928428,19.90287316826767,20.19743635928428,87300.0
1996-03-25,20.19744014804412,20.19744014804412,19.902876901771545,20.101905670789264,24000.0
1996-03-26,20.10190528422552,20.802485869569203,20.10190528422552,20.499962814606217,154400.0
1996-03-27,20.69899577707342,20.69899577707342,20.49996697152464,20.59550146631453,123600.0
1996-03-28,20.396463369312304,20.396463369312304,19.70384277339409,19.799377224664,87300.0
1996-03-29,19.90287360984403,19.998408071297533,19.20229312690377,19.305787401548702,92500.0
1996-04-01,19.106758665450272,19.305787401548702,18.907729929351827,19.305787401548702,49500.0
1996-04-02,19.305783671411948,19.305783671411948,18.907726276125103,18.907726276125103,33100.0
1996-04-03,19.10676221797068,19.50481976417841,19.10676221797068,19.409285284962174,44600.0
1996-04-04,19.608310085504318,19.70384454536566,19.21025261994137,19.70384454536566,166300.0
1996-04-08,19.70384655548596,19.998409778179127,19.70384655548596,19.998409778179127,28300.0
1996-04-09,19.703846356996685,19.902875108077467,19.703846356996685,19.902875108077467,122500.0
1996-04-10,19.7993826100087,20.101905670789264,19.7993826100087,20.101905670789264,34200.0
1996-04-11,20.101903476711765,20.300932224005937,19.902874729417587,20.00636900988427,100900.0
1996-04-12,20.10190385915824,20.10190385915824,19.79938082564176,19.902875108077467,31800.0
1996-04-15,19.624231777156204,19.70384357002174,19.54461998429067,19.664038432823297,50400.0
1996-04-16,19.664042550340923,20.062100079550508,19.544624076802872,19.544624076802872,41300.0
1996-04-17,19.70384068564492,19.78345246685636,19.425200210639083,19.504811991850527,30700.0
1996-04-18,19.425201218206823,19.58442478888849,19.30578429942983,19.46500787011149,48200.0
1996-04-19,19.106753095061716,19.58442222613192,19.106753095061716,19.58442222613192,53400.0
1996-04-22,19.82325759822787,19.82325759822787,19.504811991850527,19.504811991850527,36800.0
1996-04-23,19.584418378654675,19.584418378654675,19.10674934142544,19.18636110070831,61200.0
1996-04-24,19.22617376538592,19.22617376538592,19.027145048314697,19.106756838836905,18900.0
1996-04-25,19.345588429427643,19.504811991850527,19.226171516844698,19.504811991850527,24900.0
1996-04-26,19.186366385473185,19.504811991850527,19.186366385473185,19.504811991850527,54200.0
1996-04-29,19.584423773061967,19.584423773061967,19.385395079267575,19.504811991850527,58300.0
1996-04-30,19.58442452817906,19.863065013928445,19.50481274389802,19.863065013928445,45800.0
1996-05-01,19.90287670852719,20.38054605322565,19.90287670852719,20.30093424269774,136600.0
1996-05-02,20.380546818582435,20.579575593141904,20.30093500506484,20.53976892714857,120000.0
1996-05-03,20.46014884630901,20.46014884630901,20.221313519987685,20.261120166942064,24100.0
1996-05-06,20.420353366060887,21.097051549649123,20.420353366060887,21.05724639939593,79800.0
1996-05-07,21.097044110382967,21.69413026445041,21.097044110382967,21.69413026445041,465100.0
1996-05-08,21.574711485809114,21.773740186751144,21.4154879176681,21.495099701738607,132700.0
1996-05-09,21.893157590582,22.251409867633477,21.773740671054345,22.251409867633477,113000.0
1996-05-10,22.291215238968757,22.291215238968757,21.853352689876427,21.932962958097917,107600.0
1996-05-13,22.092186531477964,22.092186531477964,21.813546037297147,21.932962958097917,156700.0
1996-05-14,21.893160665745725,22.171801196094417,21.893160665745725,22.092189399070683,126900.0
1996-05-15,22.05237532331501,22.13198556960886,22.01256868169998,22.05237532331501,34200.0
1996-05-16,22.01257420377271,22.01257420377271,21.813545501173557,21.97276907064029,17200.0
1996-05-17,22.052388015430264,22.052388015430264,21.813552583684142,21.813552583684142,25300.0
1996-05-21,21.495099701738607,21.495099701738607,21.176654083925065,21.495099701738607,59600.0
1996-05-22,21.495103255493152,21.654326849958373,21.415491458260544,21.415491458260544,108800.0
1996-05-23,21.495103255493152,21.53490839487509,21.33587966102793,21.415491458260544,243600.0
1996-05-24,21.256270225337968,21.574715908429983,21.256270225337968,21.574715908429983,28900.0
1996-05-27,21.574706414142277,21.654318179498063,21.49509464878647,21.654318179498063,13100.0
1996-05-28,21.694132849780896,21.694132849780896,21.495104108039783,21.574715908429983,43600.0
1996-05-29,21.495103255493152,21.614520192107708,21.33587966102793,21.415491458260544,384900.0
1996-05-30,21.415491458260544,21.495103255493152,21.415491458260544,21.415491458260544,53600.0
1996-05-31,21.495106859824983,21.813552583684142,21.415495049242946,21.813552583684142,394400.0
1996-06-03,21.853353846255835,21.893158982472887,21.69413026445041,21.69413026445041,84900.0
1996-06-04,21.81354793286008,21.89315972646824,21.335878689679763,21.37568534571818,30500.0
1996-06-05,21.37568816976897,21.37568816976897,19.902875108077467,19.902875108077467,41900.0
1996-06-06,19.70384403821847,19.70384403821847,18.907729127583384,19.066952717097877,287700.0
1996-06-07,19.106759288995683,19.743650657908013,19.106759288995683,19.743650657908013,117700.0
1996-06-10,19.70384299005056,19.783454780572768,19.106756838836905,19.106756838836905,73200.0
1996-06-11,19.106766681759517,19.106766681759517,17.91259376414954,17.992205595684084,107700.0
1996-06-12,18.071800895960543,18.270829533499903,17.912577378541865,18.11160601608122,142000.0
1996-06-13,18.11161100703848,18.19122278768618,18.031999226390784,18.07180587594884,27200.0
1996-06-14,18.071805848173312,18.151416110230237,17.992194067647972,18.151416110230237,20100.0
1996-06-17,18.151416138128123,18.151416138128123,17.99219409530114,18.07180587594884,143300.0
1996-06-18,18.111622583751203,18.19123441528575,17.992205595684084,17.992205595684084,40200.0
1996-06-19,18.1116114208492,18.43005703224736,18.1116114208492,18.231028335314956,140900.0
1996-06-20,18.231028335314956,18.390251900248263,18.19122320331585,18.231028335314956,32000.0
1996-06-21,18.350444709511653,18.350444709511653,18.07180575678466,18.27083444785732,174300.0
1996-06-24,18.151411136201887,18.270829533499903,18.071800895960543,18.11160601608122,39900.0
1996-06-25,18.31064915016167,18.31064915016167,18.191232176789235,18.191232176789235,51500.0
1996-06-26,18.310639671280917,18.310639671280917,18.151416110230237,18.151416110230237,39500.0
1996-06-27,18.15142003591973,18.23103183366307,17.594140488653824,17.594140488653824,30300.0
1996-06-28,17.51453007542382,17.753363969064782,17.43491827138721,17.71355882628091,60800.0
1996-07-02,17.51452869091048,17.71355742603447,17.434916893167145,17.594140488653824,49000.0
1996-07-03,17.514525168665735,17.67374873213189,17.514525168665735,17.67374873213189,174100.0
1996-07-04,17.673754648906893,17.753364938823267,17.633947985479764,17.753364938823267,7500.0
1996-07-05,17.753361518344146,18.310642551203006,17.753361518344146,18.310642551203006,26900.0
1996-07-08,18.310640374527196,18.350445507084427,17.832971191498004,17.832971191498004,34500.0
1996-07-09,18.231026448941968,18.231026448941968,17.91258087049352,18.03199777260315,23600.0
1996-07-10,18.191221321061523,18.191221321061523,17.91258087049352,18.03199777260315,25100.0
1996-07-11,17.952387445743085,18.07180587594884,17.952387445743085,18.07180587594884,18500.0
1996-07-12,18.1116114208492,18.43005703224736,17.992194506383445,18.231028335314956,23900.0
1996-07-15,18.151425506685623,18.191232176789235,17.91259155994076,18.191232176789235,28600.0
1996-07-16,18.11161167480407,18.11161167480407,17.67374914280059,17.832971191498004,61100.0
1996-07-17,17.91259376414954,18.032010752216664,17.91259376414954,17.992205595684084,19700.0
1996-07-18,17.992203381678785,18.191232176789235,17.992203381678785,18.191232176789235,26400.0
1996-07-19,18.231030758156216,18.39025434424979,18.231030758156216,18.310642551203006,14400.0
1996-07-22,18.310645885443204,18.35045102998051,17.793171414113598,17.952393510731742,33600.0
1996-07-23,18.07181236778051,18.07181236778051,17.554336366914793,17.554336366914793,30500.0
1996-07-24,17.673740405758764,17.673740405758764,16.718402511973206,16.798014256199956,36500.0
1996-07-25,16.399972633583253,16.67861324385288,16.32036081372491,16.32036081372491,20700.0
1996-07-26,16.32035471585763,16.59899522201721,16.32035471585763,16.479578296082707,155100.0
1996-07-29,16.39996619602986,16.39996619602986,15.484434423209663,15.524239558279364,30800.0
1996-07-30,15.484429917426974,15.603846806355762,15.484429917426974,15.603846806355762,120300.0
1996-07-31,15.68346568317386,16.718414547792538,15.56404722162886,16.638802746252143,302200.0
1996-08-01,16.638806574689124,16.718418394547466,16.32036081372491,16.32036081372491,39900.0
1996-08-02,16.51938580317596,16.638802746252143,16.47958066164017,16.638802746252143,11300.0
1996-08-06,17.47472443945346,17.47472443945346,17.076666948973596,17.156277232294514,119500.0
1996-08-07,16.957242794493407,16.957242794493407,16.75821411606758,16.75821411606758,7400.0
1996-08-08,16.718417760246595,16.718417760246595,16.161136560850732,16.439777160548665,85300.0
1996-08-09,16.439770918914878,16.439770918914878,16.08152015686409,16.08152015686409,110900.0
1996-08-12,16.00191329358829,16.200942062119317,16.00191329358829,16.121330251013106,2900.0
1996-08-13,16.00190295477105,16.0417080753716,15.922291195101936,16.00190295477105,21500.0
1996-08-14,15.763080025821196,15.92230366990796,15.763080025821196,15.92230366990796,208800.0
1996-08-15,16.12132610502784,16.360159958455622,16.001909178313948,16.360159958455622,289300.0
1996-08-16,16.47957132458672,16.59898820000327,16.39995956815303,16.55918156255245,21400.0
1996-08-19,16.559189133597155,16.559189133597155,16.121326550718194,16.399967066399647,69600.0
1996-08-20,16.399970068217474,17.036861490520142,16.399970068217474,16.917444538647008,47900.0
1996-08-21,16.91743111330622,16.91743111330622,16.67859739909369,16.798014256199956,89500.0
1996-08-22,16.917444538647008,16.917444538647008,16.79802758677387,16.917444538647008,238600.0
1996-08-23,16.877640357708348,16.997057316398887,16.798028545758317,16.957250651189366,29800.0
1996-08-26,17.116466911917843,17.514524281962448,17.116466911917843,17.514524281962448,61200.0
1996-08-27,17.315502457645202,17.673754840018553,17.315502457645202,17.554336366914793,26800.0
1996-08-28,17.673754840018553,17.673754840018553,17.51453122152618,17.554336366914793,24800.0
1996-08-29,17.71355690785201,18.86792414518939,17.71355690785201,18.86792414518939,139200.0
1996-08-30,19.066959247211575,19.90287958227964,18.86793045138878,19.0271525769655,71800.0
1996-09-03,18.828118626932653,19.14656430938057,18.70870168582328,18.70870168582328,192400.0
1996-09-04,18.629089885594105,18.78831348605246,18.58928474471391,18.70870168582328,143100.0
1996-09-05,18.668891953103955,18.668891953103955,18.07180587594884,18.07180587594884,88400.0
1996-09-06,17.912582975080948,17.912582975080948,17.713554275357826,17.832971191498004,67900.0
1996-09-09,17.71355218206536,17.753357309918638,16.997049251428287,17.076661025603137,78200.0
1996-09-10,16.91744069924059,16.91744069924059,16.360159692348763,16.718411985131876,35700.0
1996-09-11,16.71840870012029,17.27568959751161,16.71840870012029,17.27568959751161,234400.0
1996-09-12,17.395113864608476,17.395113864608476,16.917444538647008,16.917444538647008,11400.0
1996-09-13,16.9174380132361,17.912581425779397,16.9174380132361,17.912581425779397,226100.0
1996-09-16,17.91258836619444,18.11161712581882,17.75336475110736,17.952393510731742,27500.0
1996-09-17,18.032002933132773,18.071809590873677,17.7931690605623,17.7931690605623,9200.0
1996-09-18,17.713552743270743,17.912581425779397,17.713552743270743,17.912581425779397,8200.0
1996-09-19,17.912592411583926,17.992204237107046,17.872787258057006,17.872787258057006,74600.0
1996-09-20,17.91258165200705,17.91258165200705,17.434912504259856,17.514524281962448,54100.0
1996-09-23,17.31549813656296,17.395109925942023,17.235886347183897,17.395109925942023,6700.0
1996-09-24,17.39510737464274,17.67374783736763,17.39510737464274,17.514524281962448,99600.0
1996-09-25,17.514526850776328,17.554331986231567,17.395109925942023,17.395109925942023,32400.0
1996-09-26,17.395109916795217,17.395109916795217,16.71841198513188,16.718411985131876,193700.0
1996-09-27,16.519380226928178,16.877632453694662,16.519380226928178,16.877632453694662,20500.0
1996-09-30,16.718414572363137,16.718414572363137,16.399968884202366,16.59899762911145,25600.0
1996-10-01,16.678603776261795,16.91743758179392,16.598992001594983,16.877632453694662,14300.0
1996-10-02,16.837830687795194,17.594140488653824,16.837830687795194,17.594140488653824,15400.0
1996-10-03,17.434915061397263,17.514526850776328,17.395109925942023,17.395109925942023,129400.0
1996-10-04,17.514524281962448,17.514524281962448,17.39510737464274,17.514524281962448,10100.0
1996-10-07,17.315508431617722,17.514537264165057,17.315508431617722,17.474732105043383,10300.0
1996-10-08,17.51452869091048,17.633945628291126,17.51452869091048,17.594140488653824,201400.0
1996-10-09,17.673754840018553,17.673754840018553,17.43491941228,17.554336366914793,21500.0
1996-10-10,17.554336366914793,17.594143030772365,17.51453122152618,17.554336366914793,65700.0
1996-10-11,17.51452370147306,17.51452370147306,16.75821411606758,16.75821411606758,9200.0
1996-10-15,16.758217393147667,16.798024047698036,16.360159958455622,16.360159958455622,16700.0
1996-10-16,16.399972633583253,16.439777784277844,16.200943843171974,16.32036081372491,12300.0
1996-10-17,16.240749439612276,16.240749439612276,15.88249851812087,15.92230366990796,72800.0
1996-10-18,15.723269981219854,15.882493575758945,15.68346484181945,15.882493575758945,63900.0
1996-10-21,15.763075686777023,16.00191108716382,15.763075686777023,15.802882346075885,137900.0
1996-10-22,15.88249412245592,15.922299263226472,15.72327052243614,15.84268746321658,97700.0
1996-10-23,15.922299263226472,15.922299263226472,15.80288232244603,15.84268746321658,45400.0
1996-10-24,15.842691323175249,15.842691323175249,15.404828594141907,15.484440413548649,240600.0
1996-10-25,15.524241120617956,15.524241120617956,15.365017527377978,15.444629323997969,15600.0
1996-10-28,15.524241120617956,15.603852917237946,15.404824184922331,15.444629323997969,104700.0
1996-10-29,15.205792634186816,15.2455977658845,14.966957288595388,15.2455977658845,31400.0
1996-10-30,15.325214578514291,15.325214578514291,15.086380672989955,15.205797625752124,428400.0
1996-10-31,15.165982640007105,15.165982640007105,14.807731978314871,14.927148865545616,76200.0
1996-11-01,14.728130839717087,14.807742661463454,14.529102044585777,14.648519017970724,42200.0
1996-11-04,14.529091721728664,14.648508610268427,14.529091721728664,14.529091721728664,19300.0
1996-11-05,14.60870561206983,14.72812251798142,14.210648246718984,14.290260023482825,119600.0
1996-11-06,14.05142400242878,14.05142400242878,13.533949756605177,13.732978429496429,68700.0
1996-11-07,13.932010401516049,14.290262704942482,13.932010401516049,14.051427329835317,339800.0
1996-11-08,14.011617525744285,14.529091721728664,14.011617525744285,14.529091721728664,483200.0
1996-11-11,14.648508449695148,14.966953988466496,14.5290915624644,14.927148865545616,69000.0
1996-11-12,15.006763938761516,15.285404416050625,14.80773524333621,15.2455977658845,84700.0
1996-11-13,15.165992874022566,16.240748621280897,15.165992874022566,16.200943471499492,101500.0
1996-11-14,16.081513289986223,16.161123524135675,15.72326116244216,15.763066279516885,29800.0
1996-11-15,15.723270545946953,15.802882346075885,15.564046945689086,15.802882346075885,74500.0
1996-11-18,15.7630720702966,15.7630720702966,15.126180852323008,15.2455977658845,48200.0
1996-11-19,15.285408258677002,15.444630343963308,15.205796456799437,15.404825202258936,27900.0
1996-11-20,15.52423943707434,15.922296858537784,15.52423943707434,15.683463013047142,102700.0
1996-11-21,15.80288206232169,15.80288206232169,15.52424152610805,15.564046666223389,96300.0
1996-11-22,15.56404728754524,15.683465749595998,15.404825202258936,15.404825202258936,39700.0
1996-11-25,15.365022143709895,15.365022143709895,14.96696455948457,15.285411841640174,54500.0
1996-11-26,15.285411841640174,15.404828813213935,14.927159408449713,15.285411841640174,58600.0
1996-11-27,15.165990303355615,15.245602107893188,14.847544603674208,14.847544603674208,121700.0
1996-11-28,14.7679316453044,15.046572180181016,14.7679316453044,15.046572180181016,144300.0
1996-11-29,14.927148865545616,15.04656575277636,14.72812021400501,14.927148865545616,155100.0
1996-12-02,14.568905443991778,14.887352692676922,14.409683338118224,14.409683338118224,33900.0
1996-12-03,14.409680676971352,14.409680676971352,13.93201141062752,14.011623208096282,250200.0
1996-12-04,14.330069719374109,14.330069719374109,14.13104097327169,14.210652775406423,205600.0
1996-12-05,14.131034259383185,14.927148865545616,14.091229136462305,14.927148865545616,150300.0
1996-12-06,14.72812908252392,15.12618662529484,14.409683352000991,14.887352707019897,73600.0
1996-12-09,14.887348149655828,15.28540557057209,14.847541496483064,15.006765072236991,31300.0
1996-12-10,15.325210845993729,15.683463135495296,15.245599057385762,15.524239558279364,140000.0
1996-12-11,15.643658389858588,15.763075328100353,15.046572180181016,15.046572180181016,61100.0
1996-12-12,15.126185817754369,15.285409433749882,15.046574009756608,15.205797625752124,37200.0
1996-12-13,15.086380672989955,15.3650197232787,15.086380672989955,15.205797625752124,23100.0
1996-12-16,15.325215335758577,15.325215335758577,14.887352647838794,14.966962941301288,51900.0
1996-12-17,15.0465690704592,15.285404416050625,14.966957288595388,15.2455977658845,35100.0
1996-12-18,15.325212715057631,15.325212715057631,15.046572180181016,15.046572180181016,21100.0
1996-12-19,15.205800021101272,15.285411841640174,15.04657638002347,15.285411841640174,47700.0
1996-12-20,15.325216774735166,15.484440413548649,15.12618798545289,15.484440413548649,59500.0
1996-12-23,15.484435981542322,15.603852917237946,15.285407249226706,15.444629323997969,36200.0
1996-12-24,15.444633964248796,15.444633964248796,15.126188200562371,15.285411841640174,30700.0
1996-12-27,15.444628914300417,15.444628914300417,15.24560018726441,15.325211981772547,19200.0
1996-12-30,15.365021925203958,15.484440413548649,15.245604955328425,15.484440413548649,16600.0
1996-12-31,15.444628914300417,15.484435570788827,15.24560018726441,15.325211981772547,19500.0
1997-01-02,15.325208104945016,15.325208104945016,15.126179428257418,15.126179428257418,30500.0
1997-01-03,14.906970059023656,14.9866852568233,14.58810318594534,14.827253340754076,234700.0
1997-01-06,14.588099424526323,14.588099424526323,14.2293765655118,14.269234154134676,57100.0
1997-01-07,14.309090974869202,14.348948557117918,14.149657604935724,14.229374289902465,84700.0
1997-01-08,14.149658033560272,14.149658033560272,13.551785158902796,13.790933700578046,45200.0
1997-01-09,13.790933282820056,14.26923187215118,13.790933282820056,14.229374289902465,343700.0
1997-01-10,14.26922954509961,14.548237136747485,14.229371969350938,14.388803792814684,94800.0
1997-01-13,14.588093855338649,14.588093855338649,14.348945373960229,14.548236281931896,82100.0
1997-01-14,14.508377474653242,14.508377474653242,14.069936602121606,14.10979569260748,28700.0
1997-01-15,14.109802943348964,14.189518124347066,14.03008624188125,14.149660533848015,38100.0
1997-01-16,14.22937562257807,14.348949900992451,14.22937562257807,14.348949900992451,44800.0
1997-01-17,14.34894935317025,14.627957005797992,14.34894935317025,14.627957005797992,113600.0
1997-01-20,14.468525819249257,14.508384930217924,14.069943832380302,14.149660533848015,120100.0
1997-01-21,14.348944153647404,14.508377474653242,13.950362371601642,14.10979569260748,129700.0
1997-01-22,14.189514354604997,14.189514354604997,13.671358213428318,13.830791574006934,79700.0
1997-01-23,13.751077158347412,13.950368131656791,13.472069491620385,13.870651438239149,118700.0
1997-01-24,13.950364377703066,14.468520464781085,13.950364377703066,14.388803792814684,49700.0
1997-01-27,14.588103138226382,14.747536574244016,14.468528821448116,14.667819856235198,56500.0
1997-01-28,14.508383285857922,14.508383285857922,14.269233208559717,14.348949900992451,149600.0
1997-01-29,14.149652740036087,14.309086055153584,14.06993608247734,14.309086055153584,69700.0
1997-01-30,14.309093263227098,14.309093263227098,14.149659867796505,14.269234154134676,37800.0
1997-01-31,14.269233208559717,14.348949900992451,13.990225545279865,14.348949900992451,73800.0
1997-02-03,14.348946217066011,14.428662889032411,14.26922954509961,14.388803792814684,46200.0
1997-02-04,14.388801192243552,14.388801192243552,14.189510308581074,14.309086055153584,40800.0
1997-02-05,14.149656488659756,14.22937316733759,14.030082230877593,14.06993980998192,780200.0
1997-02-06,14.149656488659756,14.149656488659756,13.95036555219976,14.06993980998192,15900.0
1997-02-07,14.03008720736496,14.03008720736496,13.55178848611405,13.631505193067486,83900.0
1997-02-10,13.671356725584236,13.711215821625665,13.432208231211892,13.551782478398067,31600.0
1997-02-11,13.551782106615487,13.551782106615487,13.312633618803996,13.432207862709742,34900.0
1997-02-12,13.392346819017815,13.990219472018056,13.272772592511524,13.910504334659713,258900.0
1997-02-13,14.149656488659756,14.149656488659756,13.870648873521924,14.06993980998192,77100.0
1997-02-14,14.229372726757491,14.428663657046895,14.149656050547906,14.428663657046895,41100.0
1997-02-17,14.508382731948783,14.627957005797992,14.34894935317025,14.627957005797992,29000.0
1997-02-18,14.667819856235198,14.707678975474575,14.548245539456934,14.667819856235198,59700.0
1997-02-19,14.747526342164706,14.827243004864776,14.627952108349035,14.707668771049107,27800.0
1997-02-20,14.70767263155526,15.624410692061549,14.627955947930957,15.464977324812946,95400.0
1997-02-21,15.863558266482949,15.863558266482949,15.305544555678845,15.54469307167072,50000.0
1997-02-24,15.544696768502988,15.66427105493602,15.425122482069948,15.504839179848489,29900.0
1997-02-25,15.504837134045957,15.504837134045957,15.38526134292093,15.42512044678572,27300.0
1997-02-26,15.464976392850366,15.704126429311424,15.42511881367478,15.54469307167072,37700.0
1997-02-27,15.863558752274066,16.14256637645479,15.743984490616398,15.82370117187792,351500.0
1997-02-28,15.783847934462244,15.783847934462244,15.544699322306975,15.584556917509593,1246200.0
1997-03-03,15.504841030794084,15.504841030794084,15.14611660820142,15.18597420161406,35600.0
1997-03-04,14.946825615903355,14.946825615903355,14.548243599479264,14.747534607691312,133200.0
1997-03-05,14.46852362701946,14.627957005797992,14.269232663780985,14.627957005797992,36300.0
1997-03-06,14.508382731948783,14.7475312796472,14.508382731948783,14.627957005797992,19000.0
1997-03-07,14.627953879781504,14.627953879781504,14.269229614424424,14.468520535074124,47600.0
1997-03-10,14.548240316408725,14.667814590257931,14.508382731948783,14.627957005797992,60000.0
1997-03-11,14.667819856235198,14.667819856235198,14.508387940687491,14.667819856235198,96300.0
1997-03-12,14.508378708525148,14.588093855338649,14.42866204124269,14.548236281931896,57100.0
1997-03-13,14.508379403904677,14.62795365032502,14.468520308118537,14.508379403904677,33500.0
1997-03-14,14.508379631485498,14.508379631485498,14.428662959131808,14.468520535074124,57700.0
1997-03-17,14.468521234917128,14.627954587336305,14.428663657046895,14.428663657046895,63100.0
1997-03-18,14.428669528626706,14.428669528626706,14.189519402678568,14.189519402678568,62500.0
1997-03-19,14.269231459469166,14.269231459469166,13.950366249293454,14.030082931954698,34400.0
1997-03-20,14.10979687808931,14.10979687808931,13.272774153186644,13.312633247021411,285800.0
1997-03-21,13.392355072207172,13.631505193067486,13.392355072207172,13.631505193067486,142000.0
1997-03-24,13.551787685652386,13.551787685652386,13.073488992653084,13.073488992653084,68000.0
1997-03-25,13.232917931920156,13.232917931920156,12.754619400314535,12.87419365309866,51200.0
1997-03-26,12.874195698152718,13.03362907417014,12.874195698152718,12.953912386161427,192800.0
1997-03-27,12.91405652047663,12.91405652047663,12.475615438333232,12.51547378764034,71800.0
1997-03-31,12.356041150646696,12.51547378764034,12.196608513653048,12.51547378764034,66800.0
1997-04-01,12.515471269293323,12.515471269293323,12.435755346954226,12.47561292800646,22000.0
1997-04-02,12.515472532492538,12.515472532492538,11.997316324169182,12.156748945173698,29500.0
1997-04-03,12.196605252729338,12.47561210281335,12.196605252729338,12.395896185747024,14700.0
1997-04-04,12.475615587640725,12.475615587640725,12.316182948738998,12.356041298523127,13200.0
1997-04-07,12.475609631818164,12.475609631818164,12.156744506240065,12.19660283699593,15400.0
1997-04-08,12.196607290483504,12.196607290483504,12.077032254554087,12.156748945173698,167200.0
1997-04-09,12.15674777190506,12.15674777190506,11.51901658920082,11.638591613589844,151500.0
1997-04-10,11.638595211240872,11.718311158573565,11.240013193872828,11.359587494989295,112900.0
1997-04-11,11.558875173206504,11.558875173206504,10.961002319419965,11.000860661719326,35700.0
1997-04-14,11.08057541317544,11.24000876549646,11.08057541317544,11.08057541317544,138200.0
1997-04-15,11.000859641263377,11.000859641263377,10.482702759905914,10.681993692681576,75200.0
1997-04-16,10.64213428782537,10.9609994214464,10.522559292541652,10.841425186397124,162600.0
1997-04-17,11.000857068197467,11.200147954359617,10.76170785275601,11.120431295800996,119400.0
1997-04-18,11.08057296652169,11.160289625080306,11.000857068197467,11.120431295800996,52400.0
1997-04-21,11.200152828908212,11.3994438018061,11.160294482281689,11.279868761926531,95700.0
1997-04-22,11.27986547707738,11.27986547707738,11.080574562215702,11.24000790229265,71200.0
1997-04-23,11.279869428349246,11.279869428349246,11.000862505949112,11.160295141639873,24600.0
1997-04-24,11.120436792658488,11.160295141639873,11.0805784436771,11.160295141639873,114300.0
1997-04-25,11.160292089335949,11.24000876549646,11.08057541317544,11.08057541317544,26400.0
1997-04-28,11.120432450949696,11.120432450949696,10.921141544085955,11.040716544344884,49000.0
1997-04-29,11.08057296652169,11.120431295800996,10.96099873891816,11.120431295800996,55200.0
1997-04-30,11.160295141639873,11.240011839602635,11.120436792658488,11.160295141639873,76300.0
1997-05-01,11.160294482281689,11.359585455179577,11.160294482281689,11.279868761926531,63400.0
1997-05-02,11.279868761926531,11.359585455179577,11.200152828908212,11.279868761926531,139100.0
1997-05-05,11.399441218714456,11.638590484048102,11.240008628570216,11.479157133669304,100800.0
1997-05-06,11.558874515501705,11.63859119556452,11.43930025564208,11.43930025564208,90200.0
1997-05-07,11.55887384130054,11.837881445011964,11.43929958841539,11.798023107305394,84300.0
1997-05-08,11.997309543166924,12.47560713584178,11.877734574822504,12.23645871962149,151400.0
1997-05-09,12.475614495612492,12.635047880793325,12.276323524371175,12.595189534498116,122500.0
1997-05-12,12.674900525363082,12.674900525363082,12.077027844728322,12.19660283699593,72800.0
1997-05-13,12.196608617207431,12.276324556263688,12.077033568270869,12.276324556263688,74500.0
1997-05-14,12.196606763518531,12.356039377634623,12.03717414940244,12.116890076343148,51500.0
1997-05-15,12.077031913434682,12.077031913434682,11.79802502461609,12.037174329485373,85600.0
1997-05-16,11.837881868951818,11.997314465253156,11.79802352981784,11.997314465253156,39700.0
1997-05-20,12.156750529055175,12.156750529055175,11.758168544495993,11.877742835769824,95400.0
1997-05-21,11.758165877744238,11.877740141898633,11.638591613589844,11.638591613589844,42500.0
1997-05-22,11.758164702525155,11.758164702525155,11.558873775363711,11.718306365045956,57900.0
1997-05-23,11.798023508806056,11.798023508806056,11.558874234662664,11.678448491617068,55000.0
1997-05-26,11.638591961548864,11.75816622927817,11.638591961548864,11.75816622927817,22500.0
1997-05-27,11.798023107305394,11.91759736019054,11.798023107305394,11.798023107305394,41600.0
1997-05-28,11.798023636641071,11.877739555396223,11.718306957651327,11.837881976135945,23500.0
1997-05-29,11.877739555396223,11.877739555396223,11.63859103889618,11.837881976135945,43700.0
1997-05-30,11.8777389547282,11.8777389547282,11.638590450322113,11.718306365045956,23400.0
1997-06-02,11.718306365045956,11.758164702525155,11.59873211284291,11.718306365045956,42000.0
1997-06-03,11.718308009140433,11.758166352211813,11.558875397089578,11.598733740160958,46000.0
1997-06-04,11.439302577998667,11.598735210257008,11.439302577998667,11.558876862133737,31000.0
1997-06-05,11.439300101656412,11.837881976135945,11.439300101656412,11.837881976135945,9300.0
1997-06-06,11.837882794131874,11.997315402893538,11.837882794131874,11.91759871839538,48800.0
1997-06-09,11.957459536775584,11.957459536775584,11.798026894998868,11.877742835769824,6500.0
1997-06-10,11.877739022483972,11.877739022483972,11.798023107305394,11.798023107305394,13900.0
1997-06-11,11.837881344552205,12.037172271159244,11.837881344552205,11.957455596422609,33000.0
1997-06-12,11.837881868951818,11.997314465253156,11.837881868951818,11.997314465253156,21000.0
1997-06-13,11.8777392411142,12.316179443487584,11.8777392411142,12.316179443487584,1335100.0
1997-06-16,12.356039562487965,12.356039562487965,11.957457641117385,12.037174329485373,28500.0
1997-06-17,11.997315402893538,11.997315402893538,11.837882794131874,11.91759871839538,31800.0
1997-06-18,11.8378845387619,11.91760047477369,11.558876862133737,11.558876862133737,17400.0
1997-06-19,11.558872969983424,11.558872969983424,11.319723722005833,11.399440391409865,66100.0
1997-06-20,11.279865024393787,11.279865024393787,10.9609998775056,11.040716544344884,27700.0
1997-06-23,11.120432897234936,11.24000790229265,11.000858652411733,11.24000790229265,69100.0
1997-06-24,11.08057652758094,11.24000989593664,10.841427995516682,10.921143919459888,41000.0
1997-06-25,10.841425637481146,11.160290784369336,10.841425637481146,11.040716544344884,30000.0
1997-06-26,11.040720854930496,11.200153490621252,10.96100415696773,11.160295141639873,70700.0
1997-06-27,10.96100147852873,10.96100147852873,10.602277945823795,10.602277945823795,180400.0
1997-06-30,10.68199131514736,10.68199131514736,10.522558756459302,10.56241708618992,33900.0
1997-07-02,10.442845285798963,10.52256120356436,10.442845285798963,10.52256120356436,16400.0
1997-07-03,10.402985592474373,10.562418167483832,10.203694683653918,10.402985592474373,80600.0
1997-07-04,10.283412675817388,10.482703625040475,10.20369675226894,10.243555094160484,28300.0
1997-07-07,10.084122525979424,10.084122525979424,9.486249630915792,9.645683011120518,96200.0
1997-07-08,9.645681315934391,9.80511390788484,9.565964639841882,9.68553889374608,102300.0
1997-07-09,9.565963448615044,9.565963448615044,9.087664972090504,9.247098304421662,62900.0
1997-07-10,9.44639344912637,9.645684443747308,9.247102454505432,9.526109390833858,146500.0
1997-07-11,9.526106871630487,9.60582355249151,9.40653261057357,9.486248531199978,43700.0
1997-07-14,9.565963448615044,9.565963448615044,9.247098304421662,9.247098304421662,17500.0
1997-07-15,9.16738606029033,9.247102764908528,9.087669355672132,9.20724441259943,47600.0
1997-07-16,9.087667592875391,9.207242626607906,8.768802356724732,8.808660701302237,48800.0
1997-07-17,8.848518125250267,9.486248531199978,8.808659784819758,9.486248531199978,113900.0
1997-07-18,9.366673709845177,9.80511390788484,9.366673709845177,9.68553889374608,130000.0
1997-07-21,9.605826251254246,9.685542194276898,9.326818550087904,9.366676901716644,27200.0
1997-07-22,9.446394124367474,9.565968425593448,9.406535770547196,9.406535770547196,236900.0
1997-07-23,9.247102607065257,9.366676901716644,9.087669200550303,9.366676901716644,58400.0
1997-07-24,9.286960709086356,9.765259434459976,9.207244761680666,9.406535770547196,54500.0
1997-07-25,9.366674330262343,9.64568195483209,9.366674330262343,9.565965273459415,120000.0
1997-07-28,9.565964182841183,9.765255103317044,9.526105846699108,9.725396767174963,22500.0
1997-07-29,9.645684443747308,9.645684443747308,9.526109390833858,9.526109390833858,132400.0
1997-07-30,9.565965212060998,9.645681892922015,9.486248531199978,9.486248531199978,25900.0
1997-07-31,9.486250139766902,9.486250139766902,9.28695916405554,9.28695916405554,19600.0
1997-08-01,9.36667585843398,9.36667585843398,9.24710157710106,9.28695916405554,6500.0
1997-08-05,9.16738606029033,9.28696035698279,9.127527707981232,9.20724441259943,23000.0
1997-08-06,9.127529363839871,9.167387723379822,9.007955045454992,9.007955045454992,37000.0
1997-08-07,9.047811459884494,9.645684443747308,8.968094757942195,9.526109390833858,80100.0
1997-08-08,9.565966571606584,10.004406858185495,9.565966571606584,10.004406858185495,130500.0
1997-08-11,10.24355704164303,10.283414630877571,10.08412364376572,10.163840342704374,155100.0
1997-08-12,10.12397795239874,10.12397795239874,9.924687044830913,10.084119618838278,13700.0
1997-08-13,10.084120222093633,10.24355356587315,10.04426264638328,10.203695229928268,50700.0
1997-08-14,10.36312936091785,10.36312936091785,9.924689120524391,9.924689120524391,73400.0
1997-08-15,9.924689120524391,9.964547462421006,9.765256513172584,9.924689120524391,15500.0
1997-08-18,9.844974319693014,9.844974319693014,9.765257626808843,9.765257626808843,12600.0
1997-08-19,9.805113439459118,9.8449717756012,9.64568085512534,9.725396767174963,68400.0
1997-08-20,9.605821156084977,9.685537056824309,9.526104495111223,9.605821156084977,33600.0
1997-08-21,9.64568288239539,9.805115500237733,9.64568288239539,9.805115500237733,28400.0
1997-08-22,10.004403711951838,10.084119618838278,9.805112804384006,10.084119618838278,35800.0
1997-08-25,10.203694619519664,10.203694619519664,9.924687044830913,10.084119618838278,9000.0
1997-08-26,10.123981569058422,10.123981569058422,9.884832242497172,9.884832242497172,36400.0
1997-08-27,9.88483190590037,9.88483190590037,9.72539928036676,9.765257626808843,27600.0
1997-08-28,9.805115500237733,9.844973844756987,9.765257155718473,9.805115500237733,71300.0
1997-08-29,9.765255569838589,9.844972245931096,9.68553889374608,9.68553889374608,115500.0
1997-09-02,9.765257286039365,9.765257286039365,9.565966321018154,9.645683011120518,138000.0
1997-09-03,9.565966654833154,9.844974319693014,9.565966654833154,9.765257626808843,38200.0
1997-09-04,9.765257626808843,9.805115973250928,9.64568334771732,9.765257626808843,68300.0
1997-09-05,9.605824666069337,9.765257286039365,9.605824666069337,9.645683011120518,18900.0
1997-09-08,9.5659628255981,9.645679486571852,9.48624616462435,9.605821156084977,73300.0
1997-09-09,9.605823614145754,9.605823614145754,9.406532670948684,9.565965273459415,175500.0
1997-09-10,9.565972473786104,9.565972473786104,9.326823009894412,9.326823009894412,42800.0
1997-09-11,9.32681839621292,9.565967741805007,9.32681839621292,9.526109390833858,258400.0
1997-09-12,9.366674330262343,9.565965273459415,9.366674330262343,9.565965273459415,30400.0
1997-09-15,9.446394124367474,9.486251717952886,9.366677416726915,9.406535770547196,50900.0
1997-09-16,9.40653541391009,9.40653541391009,9.16738606029033,9.20724441259943,171600.0
1997-09-17,9.127531916690536,9.326823009894412,9.127531916690536,9.326823009894412,48700.0
1997-09-18,9.2869646392066,9.44639812195785,9.2869646392066,9.326823009894412,73300.0
1997-09-19,9.40653975127004,9.44639812195785,9.326823009894412,9.326823009894412,4700.0
1997-09-22,9.326823009894412,9.366681380582223,9.2869646392066,9.326823009894412,71300.0
1997-09-23,9.2869646392066,9.326823009894412,9.16739028737835,9.326823009894412,29100.0
1997-09-24,9.247100068437948,9.565965273459415,9.247100068437948,9.565965273459415,130800.0
1997-09-25,9.52610863277267,9.884832242497172,9.52610863277267,9.884832242497172,150500.0
1997-09-26,9.844973976141729,9.884831560958212,9.645683011120518,9.645683011120518,77200.0
1997-09-29,9.60582633291954,10.243557683696638,9.60582633291954,9.964549980158274,33600.0
1997-09-30,10.681996474332824,11.200153490621252,10.363131202951308,11.160295141639873,92700.0
1997-10-01,11.24000989593664,11.4791584280009,10.761711311338834,10.921143919459888,155800.0
1997-10-02,10.841429118177077,10.92114505037509,10.721854079527972,10.76171242574434,35000.0
1997-10-03,10.761708970641862,11.120432450949696,10.642134730617409,11.040716544344884,56400.0
1997-10-06,10.76171242574434,10.801570771960709,10.562421454897224,10.76171242574434,21000.0
1997-10-07,10.52256120356436,10.52256120356436,10.402986946798974,10.52256120356436,37600.0
1997-10-08,10.442845285798963,10.681993799329735,10.442845285798963,10.52256120356436,68500.0
1997-10-09,10.562416607631429,10.72184915909597,10.283409072392695,10.363125728242156,110600.0
1997-10-10,10.20369601203361,10.52256120356436,10.20369601203361,10.52256120356436,9800.0
1997-10-14,10.442842384091614,10.442842384091614,10.283409072392695,10.363125728242156,178000.0
1997-10-15,10.044264144937395,10.283412675817388,10.044264144937395,10.243555094160484,24200.0
1997-10-16,10.323272980346898,10.323272980346898,10.163840342704374,10.163840342704374,80300.0
1997-10-17,9.964549980158274,10.163840979761437,9.924691628190672,9.964549980158274,65600.0
1997-10-20,9.964547462421006,10.004405804317615,9.805114855069196,9.924689120524391,24900.0
1997-10-21,9.964545378391373,10.1638362859592,9.964545378391373,10.084119618838278,38700.0
1997-10-22,10.08412364376572,10.24355704164303,10.08412364376572,10.163840342704374,71400.0
1997-10-23,10.243555508989171,10.283413092260172,10.084122134966488,10.12398047847216,95700.0
1997-10-24,9.685539710561056,9.685539710561056,9.167383552965552,9.167383552965552,197100.0
1997-10-27,9.127527032084664,9.127527032084664,8.489795723067813,8.489795723067813,164000.0
1997-10-28,8.17093059392105,8.609370924178407,8.051356303957586,8.330363233950598,202000.0
1997-10-29,8.290503259936438,8.370219944453666,7.812205433537017,7.852063775795631,145000.0
1997-10-30,8.011495173921572,8.170927758628393,7.852062589214755,8.170927758628393,141400.0
1997-10-31,7.891921676486191,7.971638364222284,7.85206409285282,7.931780020354237,31800.0
1997-11-03,7.971635981332134,8.091210216958336,7.971635981332134,8.051352645239236,27200.0
1997-11-04,8.011496294856892,8.051354636669044,7.732488662406471,7.732488662406473,123300.0
1997-11-05,7.772347980313992,7.772347980313992,7.453482726241158,7.692631286678417,37600.0
1997-11-06,7.573059321909089,7.573059321909089,7.333909928117598,7.333909928117599,36300.0
1997-11-07,7.134614842219656,7.134614842219656,6.576600413709401,6.61645875008182,140500.0
1997-11-10,6.696174567585235,6.855607910812831,6.576600320399061,6.775891239199034,83700.0
1997-11-11,6.775891335336959,6.935323920592098,6.576600413709401,6.61645875008182,46100.0
1997-11-12,6.49688584931064,6.49688584931064,6.217878924630455,6.25773689382017,43900.0
1997-11-13,6.297595296596534,6.297595296596534,6.0584459589581945,6.138162278131844,129800.0
1997-11-14,5.978727445850452,5.978727445850452,5.34099636624617,5.620003951146326,194800.0
1997-11-17,5.580147570819935,5.620005919801318,5.460572903993174,5.580147570819935,74100.0
1997-11-18,5.620006052281251,6.297595340115808,5.620006052281251,6.217879020391282,173500.0
1997-11-19,5.938870264215057,6.45702719962703,5.938870264215057,6.377310514106832,73400.0
1997-11-20,6.257737081555741,6.337453402444098,5.938871417884912,5.938871417884912,80600.0
1997-11-21,6.018587483534687,6.297594767249057,6.018587483534687,6.297594767249057,80600.0
1997-11-24,6.377310306573146,6.377310306573146,5.819295806794922,5.819295806794922,52800.0
1997-11-25,5.819295389096202,5.819295389096202,5.181564252167173,5.340996846340786,128200.0
1997-11-26,5.061989697697082,5.3011389729118985,4.942415060089673,5.3011389729118985,101900.0
1997-11-27,5.181564252167173,5.340996846340786,5.06198961647832,5.340996846340786,67000.0
1997-11-28,5.181565242025052,5.54028883750292,5.181565242025052,5.380856212872169,40600.0
1997-12-01,5.261281554340427,5.4207145590885375,5.181565242025052,5.380856212872169,79000.0
1997-12-02,5.540289221838552,5.819296904473458,5.420714935129177,5.580147570819935,65600.0
1997-12-03,5.420713610519308,5.460571569643581,5.261280633670332,5.3011389729118985,67000.0
1997-12-04,5.101846588388806,5.261279139853349,5.101846588388806,5.181562864121077,129900.0
1997-12-05,5.221422458807221,5.739578566834651,5.221422458807221,5.739578566834651,97400.0
1997-12-08,5.580145745716372,5.659862037488868,5.101847614964135,5.101847614964135,118700.0
1997-12-09,5.061990059309987,5.580146605879396,4.9822737552494605,5.460571959729944,102900.0
1997-12-10,5.978726806347571,6.098301418497965,5.7794359128026525,6.098301418497965,130100.0
1997-12-11,5.7794368876818565,6.05844410968442,5.620004297999612,5.859153182522978,51200.0
1997-12-12,5.938869110831213,5.938869110831213,5.420713036284644,5.620003951146326,81300.0
1997-12-15,5.699720609357229,5.859153199501472,5.500429681618288,5.739578566834651,94700.0
1997-12-16,5.620005919801318,5.819296904473458,5.540289221838552,5.580147570819935,144100.0
1997-12-17,5.739580637199744,6.3773119880519,5.739580637199744,6.3374536360796085,321100.0
1997-12-18,6.2577359958753584,6.496884917049498,5.978728731113528,6.058445038171574,93300.0
1997-12-19,5.978729660575707,6.297595318496557,5.978729660575707,6.178020649261564,199100.0
1997-12-22,6.217878125427975,6.217878125427975,5.85915416812405,6.018587164742686,51000.0
1997-12-23,6.297595318496557,6.297595318496557,6.058445980026571,6.178020649261564,67600.0
1997-12-24,6.178018537803489,6.576600378952101,6.178018537803489,6.576600378952101,63000.0
1997-12-29,6.576602547924853,6.576602547924853,6.098304256826524,6.25773689382017,60700.0
1997-12-30,6.257736946951013,6.257736946951013,6.098304308603716,6.138162278131844,38700.0
1997-12-31,6.098301418497965,6.138159369136622,5.978726806347571,6.098301418497965,22500.0
1998-01-02,6.074323672308329,6.314099762195778,6.074323672308329,6.234174525937825,16400.0
1998-01-05,6.154248998416284,6.154248998416284,5.914473286141776,5.9544357142973965,42000.0
1998-01-06,5.994397164037473,6.074322383335271,5.834546725441877,5.834546725441877,85200.0
1998-01-07,6.034359344327018,6.034359344327018,5.834546126052791,5.994396548226784,23100.0
1998-01-08,5.914472933038677,5.914472933038677,5.794584893502126,5.794584893502126,30700.0
1998-01-09,5.914473060371036,5.914473060371036,5.5947717417619245,5.5947717417619245,49200.0
1998-01-12,5.474882752906404,5.594770774292519,5.434920333186709,5.474882752906404,87100.0
1998-01-13,5.474881196214763,6.114283541061579,5.474881196214763,6.114283541061579,88500.0
1998-01-14,6.27413393671658,6.394021924014534,6.114283541061579,6.114283541061579,59900.0
1998-01-15,6.274134820822384,6.633798833397503,6.274134820822384,6.633798833397503,68400.0
1998-01-16,6.913537349713761,6.953500147561495,6.713724122702071,6.873575314092999,90400.0
1998-01-19,6.873575693512398,6.873575693512398,6.593836855363738,6.713724493297729,23900.0
1998-01-20,6.713723566118151,6.953499571099565,6.713723566118151,6.793649155187592,70800.0
1998-01-21,6.873577791419643,6.993465465944944,6.6338016801417945,6.833614979168793,90000.0
1998-01-22,6.873575943337183,6.873575943337183,6.394023849717551,6.394023849717551,134900.0
1998-01-23,6.394026455608858,7.393093089297743,6.394026455608858,7.353130271504718,422100.0
1998-01-26,7.592906440872579,7.672832076720074,7.393093113481196,7.433055931404943,127400.0
1998-01-27,7.552943449136936,7.672831900149249,7.512980632132832,7.632869083145145,206400.0
1998-01-28,7.43305576035196,7.672831900149249,7.43305576035196,7.632869083145145,93200.0
1998-01-29,7.592906440872579,7.592906440872579,7.353130295557448,7.433055931404943,34900.0
1998-01-30,7.473016576839101,7.5529414272241935,7.433053770532989,7.5529414272241935,43500.0
1998-02-02,7.592901948344601,7.592901948344601,7.233238324289449,7.273201118568222,19000.0
1998-02-03,7.113350087937408,7.113350087937408,6.473948415217534,6.633798833397503,45500.0
1998-02-04,6.873573786220851,7.19327457348502,6.873573786220851,7.073386968817657,28300.0
1998-02-05,7.512979898359935,7.512979898359935,7.1133532918040405,7.11335329180404,62000.0
1998-02-06,7.113350972807095,7.113350972807095,7.03342613488827,7.03342613488827,26700.0
1998-02-09,7.153314763141919,7.193277568747048,6.993464302948519,6.993464302948519,55100.0
1998-02-10,6.953500534742432,7.073388934961189,6.9135377346695135,7.03342613488827,54200.0
1998-02-11,6.953499571099565,7.073387954703727,6.793649155187592,6.793649155187592,33000.0
1998-02-12,6.793649215673068,6.793649215673068,6.59383600344739,6.59383600344739,34100.0
1998-02-13,6.553875146273802,6.593837952979712,6.513912339567891,6.513912339567891,30400.0
1998-02-16,6.513910413666353,6.713723625892031,6.4739483810027485,6.59383600344739,17200.0
1998-02-17,6.593836038295781,6.713723661374028,6.553873243194059,6.633798833397503,41000.0
1998-02-18,6.593837952979712,6.753688417576217,6.513912339567891,6.513912339567891,34000.0
1998-02-19,6.513910413666353,6.673761593228427,6.4739483810027485,6.59383600344739,14200.0
1998-02-20,6.593837952979712,6.673763566391535,6.473950295089119,6.513912339567891,20600.0
1998-02-23,6.43398472406091,6.473947513597051,6.394021934524767,6.473947513597051,40800.0
1998-02-24,6.354062516782982,6.394025327525459,6.234174846782766,6.354062516782982,24600.0
1998-02-25,6.314098655732743,6.593837124171876,6.314098655732743,6.433986679667664,37600.0
1998-02-26,6.513910355671457,6.873574744257032,6.513910355671457,6.793649155187592,81900.0
1998-02-27,6.873573786220851,7.113348995555577,6.873573786220851,7.073386968817657,105400.0
1998-03-02,7.1133532918040405,7.273204544208208,7.07339124093026,7.11335329180404,69700.0
1998-03-03,6.953499571099565,6.993462365634285,6.793649155187592,6.793649155187592,45800.0
1998-03-04,6.873574744257032,6.873574744257032,6.713723566118151,6.793649155187592,15600.0
1998-03-05,6.713723625892031,6.713723625892031,6.59383600344739,6.59383600344739,18000.0
1998-03-06,6.713723194437898,6.713723194437898,6.673761164342435,6.673761164342435,18700.0
1998-03-09,6.753685986760227,6.753685986760227,6.633798372020105,6.673761164342435,7300.0
1998-03-10,6.673762455471073,6.753687293351396,6.633799655417406,6.713724493297729,57600.0
1998-03-11,6.633800759685623,6.633800759685623,6.513912339567891,6.513912339567891,12200.0
1998-03-12,6.593836038295781,6.633798833397503,6.473948415217534,6.633798833397503,30400.0
1998-03-13,6.593836855363738,6.793650093405063,6.553874055310071,6.713724493297729,29200.0
1998-03-16,6.6737640981942965,6.6737640981942965,6.513912858632814,6.553875668523184,14900.0
1998-03-17,6.433987785052025,6.553875448470595,6.114286460004136,6.194211695987711,38400.0
1998-03-18,6.074322707132192,6.074322707132192,5.794584234121448,6.074322707132192,114900.0
1998-03-19,6.074322798007495,6.114285600941266,5.9144723484994834,6.03436037618726,62000.0
1998-03-20,6.154246970400777,6.154246970400777,5.994396548226784,5.994396548226784,14200.0
1998-03-23,6.194210604413877,6.473949452729837,6.114285382515112,6.394023849717551,49100.0
1998-03-24,6.473949481350477,6.513911520806247,6.394023877984849,6.433986679667664,94300.0
1998-03-25,6.394023039036807,6.394023039036807,5.874508590892371,5.91447138733174,41000.0
1998-03-26,6.114285382515112,6.433986651223694,5.994397359110204,6.394023849717551,153200.0
1998-03-27,6.593837095021224,6.593837095021224,6.194210604413877,6.394023849717551,82700.0
1998-03-30,6.394023849717551,6.473949452729837,6.314098627818786,6.394023849717551,155100.0
1998-03-31,6.394021934524767,6.473947513597051,6.394021934524767,6.473947513597051,45800.0
1998-04-01,6.433986651223694,6.473949452729837,6.394023849717551,6.394023849717551,8600.0
1998-04-02,6.43398641737608,6.753687293351396,6.43398641737608,6.713724493297729,150100.0
1998-04-03,6.993466458698428,7.433055931404943,6.953503640774681,7.433055931404943,154400.0
1998-04-06,7.872638029300827,8.1923387487517,7.712786907348749,7.832675248812808,215300.0
1998-04-07,7.672831900149249,7.672831900149249,7.512980632132832,7.632869083145145,93400.0
1998-04-08,7.592903226008001,7.952566910584028,7.473015585225004,7.872642070804372,50500.0
1998-04-09,7.832682419154048,7.992532925212837,7.672831913095258,7.672831913095258,318500.0
1998-04-13,7.912604020949854,7.912604020949854,7.752753580954033,7.752753580954033,159400.0
1998-04-14,7.632869083145145,7.672831900149249,7.552943449136936,7.632869083145145,76600.0
1998-04-15,7.592902683388735,7.832678710046407,7.592902683388735,7.792715911898965,29500.0
1998-04-16,7.712791178224511,7.952567231699416,7.712791178224511,7.952567231699416,41200.0
1998-04-17,7.872641508193848,7.872641508193848,7.752753113751524,7.792715911898965,90700.0
1998-04-20,7.752750644585043,7.792713430004773,7.592900265132855,7.592900265132855,48800.0
1998-04-21,7.55293843531713,8.112415215298615,7.55293843531713,8.032490396573735,195900.0
1998-04-22,8.1923428316223,9.0315585912095,8.1923428316223,8.951632990400427,443400.0
1998-04-23,9.191412283670582,9.231375098218953,8.711860033544678,8.791785662641425,127400.0
1998-04-24,8.591968141563171,8.591968141563171,8.192341716374187,8.192341716374187,179500.0
1998-04-27,7.8326825470124755,8.072458691128363,7.8326825470124755,7.992533055680617,82000.0
1998-04-28,7.872641865012423,7.992529502661542,7.752753465136293,7.912603902744122,148700.0
1998-04-29,7.912604267945976,8.472081968736275,7.912604267945976,8.392156365129933,133100.0
1998-04-30,8.432117085017689,8.472079876953924,8.312228709208982,8.312228709208982,349200.0
1998-05-01,8.312228907934003,8.312228907934003,7.992528089254571,8.272266877269232,168200.0
1998-05-04,8.272266679499605,8.392154293081454,8.192341095627134,8.312228709208982,30200.0
1998-05-05,8.312226759420351,8.312226759420351,8.152376391398166,8.152376391398166,15800.0
1998-05-06,8.192339173960383,8.192339173960383,8.032488805938199,8.152376391398166,22400.0
1998-05-07,7.992533055680617,7.992533055680617,7.872645364736348,7.992533055680617,33100.0
1998-05-08,8.112413608835952,8.192339173960383,8.072451588500416,8.152376391398166,17500.0
1998-05-11,8.152383564348758,8.192346382072632,7.992533055680617,7.992533055680617,24200.0
1998-05-12,7.832678710046407,7.832678710046407,7.752753113751524,7.792715911898965,33800.0
1998-05-13,7.672829137834579,7.952567231699416,7.632866335217584,7.952567231699416,42900.0
1998-05-14,7.952562828050226,7.952562828050226,7.67282488908737,7.832675248812808,60200.0
1998-05-15,7.91260582523616,8.232307540355388,7.91260582523616,8.232307540355388,56800.0
1998-05-19,8.072458691128363,8.072458691128363,7.992533055680617,7.992533055680617,16600.0
1998-05-20,7.992529140409196,7.992529140409196,7.792715911898965,7.792715911898965,34100.0
1998-05-21,7.872641865012423,7.912603902744122,7.832679065053713,7.912603902744122,70200.0
1998-05-22,7.792716468797685,7.872642070804372,7.752753667794344,7.872642070804372,26100.0
1998-05-25,7.872645364736348,7.992533055680617,7.752756911564728,7.992533055680617,14300.0
1998-05-26,7.832679182065455,7.832679182065455,7.712790780398322,7.752753580954033,46000.0
1998-05-27,7.473017049671803,7.59290471394854,7.473017049671803,7.512979096279262,35300.0
1998-05-28,7.473017264339512,7.592904932060106,7.473017264339512,7.473017264339512,16600.0
1998-05-29,7.473017264339512,7.51297931209491,7.473017264339512,7.473017264339512,91000.0
1998-06-01,7.393088786527674,7.393088786527674,6.793649155187592,6.793649155187592,88900.0
1998-06-02,6.953499571099565,6.953499571099565,6.793649155187592,6.793649155187592,371300.0
1998-06-03,6.913538667533191,6.993464278463622,6.873576624295092,6.953501472998407,31300.0
1998-06-04,6.913535812958771,7.113348995555577,6.913535812958771,7.073386968817657,22800.0
1998-06-05,7.033427108553649,7.033427108553649,6.993464302948519,6.993464302948519,10800.0
1998-06-08,6.993462768818412,7.23323878762329,6.913537175141135,7.23323878762329,15300.0
1998-06-09,7.193276572952932,7.393089811090514,7.03342613488827,7.03342613488827,22100.0
1998-06-10,6.993464302948519,7.033427108553649,6.993464302948519,6.993464302948519,41100.0
1998-06-11,6.873573884504849,6.873573884504849,6.473947513597051,6.473947513597051,147100.0
1998-06-12,6.473950949010415,6.633801429753107,6.354062516782982,6.354062516782982,70500.0
1998-06-15,6.433987221865682,6.433987221865682,6.234173958840208,6.314099187827687,31200.0
1998-06-16,6.394025327525459,6.513912997525675,6.354062516782982,6.354062516782982,61500.0
1998-06-17,6.433987488383207,6.593837952979712,6.433987488383207,6.513912339567891,104900.0
1998-06-18,6.354062516782982,6.433988138267936,6.314100087154112,6.354062516782982,14800.0
1998-06-19,6.394022791221712,6.673761593228427,6.394022791221712,6.59383600344739,1995500.0
1998-06-22,6.593837124171876,6.593837124171876,6.354061076302035,6.433986679667664,18800.0
1998-06-23,6.354062516782982,6.394025327525459,6.314100087154112,6.354062516782982,30000.0
1998-06-24,6.354062145858476,6.354062145858476,6.154248866037599,6.154248866037599,29900.0
1998-06-25,6.154248813785412,6.314099664953065,6.154248813785412,6.274136856882756,16200.0
1998-06-26,6.154248348739176,6.314099187827687,6.114285924802213,6.314099187827687,65900.0
1998-06-29,6.314099740519868,6.314099740519868,6.194211695987711,6.194211695987711,12700.0
1998-06-30,6.354061874971386,6.553875146273802,6.274136642673133,6.513912339567891,131100.0
1998-07-02,6.314099449379045,6.593837952979712,6.314099449379045,6.513912339567891,42200.0
1998-07-03,6.593837952979712,6.633800759685623,6.513912339567891,6.513912339567891,11300.0
1998-07-06,6.394022791221712,6.673761593228427,6.394022791221712,6.59383600344739,27300.0
1998-07-07,6.593836038295781,6.673761628499224,6.553873243194059,6.633798833397503,42500.0
1998-07-08,6.394024681677297,6.593837952979712,6.394024681677297,6.513912339567891,28900.0
1998-07-09,6.473950026916199,6.473950026916199,6.314099187827687,6.314099187827687,20800.0
1998-07-10,6.194211674447208,6.234174482856818,6.154248866037599,6.154248866037599,14400.0
1998-07-13,6.234172579943852,6.234172579943852,5.834546142283693,5.874508557381627,51700.0
1998-07-14,5.874510126155303,5.954435358808481,5.794584893502126,5.794584893502126,75500.0
1998-07-15,5.674695354995526,5.874508574404619,5.554807347127377,5.754620566536469,240200.0
1998-07-16,5.834546126052791,5.994396548226784,5.794583329952558,5.994396548226784,43700.0
1998-07-17,5.994396599097006,5.994396599097006,5.91447138733174,5.91447138733174,35100.0
1998-07-20,5.91447135359303,5.954433768690965,5.874508557381627,5.874508557381627,57700.0
1998-07-21,5.794585962317315,5.834548776571856,5.674697900667332,5.674697900667332,41400.0
1998-07-22,5.594769781946316,5.674694988322861,5.594769781946316,5.634732575691312,89500.0
1998-07-23,5.594770774292519,5.594770774292519,5.315032311800595,5.474882752906404,68200.0
1998-07-24,5.434921273014158,5.674696976135808,5.434921273014158,5.5947717417619245,68000.0
1998-07-27,5.5947713536467845,5.5947713536467845,5.394958091016541,5.394958091016541,27000.0
1998-07-28,5.394957060393259,5.474882273954167,5.354994263056065,5.354994263056065,44700.0
1998-07-29,5.394957136494339,5.394957136494339,5.035293479840111,5.155181111315863,36400.0
1998-07-30,5.155180683048915,5.275068685678451,5.075255475000377,5.235106272210908,25400.0
1998-07-31,5.195143515301282,5.2750687239293805,4.875442299675435,4.875442299675435,90900.0
1998-08-04,5.195146112671827,5.195146112671827,4.955369985795359,5.035295615496612,34700.0
1998-08-05,5.035294570703193,5.514846343838361,4.955368957586024,4.955368957586024,42600.0
1998-08-06,4.915406532141008,5.075256996148208,4.795518493578824,4.955368957586024,51000.0
1998-08-07,4.835479885918115,4.875442299675435,4.795517091047338,4.875442299675435,18700.0
1998-08-10,4.795517091047338,4.875442299675435,4.795517091047338,4.875442299675435,34700.0
1998-08-11,4.7555539311686825,4.7555539311686825,4.595703526181648,4.6356663179851205,23400.0
1998-08-12,4.675633139976685,4.795521247384043,4.595707862076375,4.675633139976685,30900.0
1998-08-13,4.6356642322612265,4.6356642322612265,3.996262137772348,4.236038018483991,96500.0
1998-08-14,4.27600424662371,4.395892294515021,4.116153770177694,4.116153770177694,903700.0
1998-08-17,4.236040461772411,4.355928090164471,4.236040461772411,4.315965674404943,23500.0
1998-08-18,4.355928090164471,4.355928090164471,4.236040461772411,4.315965674404943,13900.0
1998-08-19,4.47581557734082,4.555740780646053,4.435853166244919,4.435853166244919,42800.0
1998-08-20,4.595703526181648,4.6356663179851205,4.435853121194614,4.6356663179851205,46600.0
1998-08-21,4.435853166244919,4.47581557734082,4.355927581826254,4.435853166244919,105100.0
1998-08-24,4.435853166244919,4.515778369550151,4.395890374035586,4.435853166244919,35800.0
1998-08-25,4.39589318062434,4.39589318062434,3.9962665278403087,3.9962665278403087,46800.0
1998-08-26,3.9962665278403087,4.116154599898253,3.956303710116435,3.9962665278403087,321500.0
1998-08-27,3.79645320801776,3.79645320801776,3.3648564527532554,3.676565135752359,117600.0
1998-08-28,3.516713498514975,3.996265252604846,3.4367882696855885,3.5966387273443607,36600.0
1998-08-31,3.636601577246507,3.796452036880252,3.4767507364992034,3.4767507364992034,31800.0
1998-09-01,3.476748743945885,4.196076162272392,3.476748743945885,4.076188195699082,34600.0
1998-09-02,4.555738684615174,4.555738684615174,4.11615007812817,4.236038018483991,71000.0
1998-09-03,4.196078035708983,4.635667315704851,4.036227596317854,4.475816495200213,1353100.0
1998-09-04,4.715591520478638,4.715591520478638,4.515778323688131,4.6356663179851205,345100.0
1998-09-08,4.795517167932065,4.795517167932065,4.515778742692054,4.555741157090076,67200.0
1998-09-09,4.51577889654301,4.51577889654301,4.315965674404943,4.315965674404943,25600.0
1998-09-10,4.595703526181648,4.675628728675165,4.3958903293911415,4.6356663179851205,757900.0
1998-09-11,4.875442377841574,4.91540517335306,4.515778742692054,4.555741157090076,439200.0
1998-09-14,4.475816651846593,4.475816651846593,4.196078182564967,4.196078182564967,77700.0
1998-09-15,4.2760004111937615,4.315963185016788,4.036224911595374,4.236038018483991,80100.0
1998-09-16,3.996265722286383,4.116153770177694,3.95630291261808,4.116153770177694,97000.0
1998-09-17,4.276002877531939,4.315965674404943,4.116152452266875,4.315965674404943,56300.0
1998-09-18,4.156115380761795,4.315966206860956,4.156115380761795,4.196078182564967,36800.0
1998-09-21,4.355925577726556,4.355925577726556,4.11615007812817,4.236038018483991,26400.0
1998-09-22,4.276002349299769,4.276002349299769,4.156114354604491,4.156114354604491,17000.0
1998-09-23,4.196077583197271,4.355928005349874,4.196077583197271,4.355928005349874,88500.0
1998-09-24,4.395891478908328,5.075256449426,4.395891478908328,5.075256449426,612800.0
1998-09-25,5.315033629102684,5.754622641650156,4.955369475803545,4.995332286541319,368700.0
1998-09-28,4.995329273317722,5.354992828551247,4.875441294535422,5.195142444250433,83000.0
1998-09-29,5.235108388740746,5.315033629102684,4.995332286541319,4.995332286541319,59600.0
1998-09-30,4.7955170562737655,5.394956688307985,4.7955170562737655,5.235106272210908,98800.0
1998-10-01,5.674696293123931,6.154248022761503,5.594771068369924,6.03436037618726,642100.0
1998-10-02,6.234174713854619,6.553875668523184,6.154249094073878,6.553875668523184,705900.0
1998-10-05,6.31409777368824,6.473948576975703,5.994396548226784,5.994396548226784,289100.0
1998-10-06,5.99439639845071,6.633798833397503,5.594769971887329,6.633798833397503,223900.0
1998-10-07,6.873578608976508,7.872645222942434,6.873578608976508,7.632869083145145,624600.0
1998-10-08,7.952567700238221,7.952567700238221,7.1932774546887215,7.1932774546887215,216100.0
1998-10-09,7.153315530197144,7.153315530197144,6.394025191188902,6.553875668523184,72300.0
1998-10-13,6.593837124171876,6.593837124171876,6.314098655732743,6.433986679667664,50400.0
1998-10-14,6.394022984775237,6.394022984775237,5.954433752126552,5.994396548226784,163800.0
1998-10-15,6.074322581008969,6.433986651223694,6.074322581008969,6.394023849717551,116200.0
1998-10-16,6.354059587990665,6.793648779082557,6.354059587990665,6.673761164342435,204800.0
1998-10-19,6.354062167954862,6.473950593600607,6.074323651455555,6.194211695987711,39500.0
1998-10-20,6.034361244736146,6.274136953510007,6.034361244736146,6.234174525937825,38100.0
1998-10-21,6.114285509468096,6.23417353536228,6.074322707132192,6.074322707132192,20400.0
1998-10-22,5.994398523566613,5.994398523566613,5.714660002022889,5.9544357142973965,39900.0
1998-10-23,5.874510126155303,5.874510126155303,5.754622086618752,5.794584893502126,24700.0
1998-10-26,5.714657782067855,5.754620194699404,5.594769781946316,5.634732575691312,37900.0
1998-10-27,5.71465717081067,6.194208738889079,5.71465717081067,6.114283541061579,177900.0
1998-10-28,6.114285382515112,6.394023849717551,6.114285382515112,6.394023849717551,80700.0
1998-10-29,6.354059134544081,6.513909530199082,6.074320751591126,6.114283541061579,68900.0
1998-10-30,5.994398394626331,6.154248866037599,5.914473158920697,6.154248866037599,46900.0
1998-11-02,6.074322383335271,6.074322383335271,5.714658705938426,5.834546725441877,35400.0
1998-11-03,5.674694943159415,5.794582942326796,5.634732530845917,5.714657736586356,78600.0
1998-11-04,5.754621517877936,6.074322798007495,5.714659096057701,6.03436037618726,249400.0
1998-11-05,6.0343601872936095,6.6337999258546905,5.9544345839279815,6.433986679667664,182000.0
1998-11-06,6.433987708050408,6.473950516120717,6.194211621855721,6.274136856882756,72800.0
1998-11-09,6.194212036040288,6.354062516782982,6.194212036040288,6.354062516782982,29300.0
1998-11-10,6.194212036040288,6.553875808268153,6.194212036040288,6.354062516782982,75600.0
1998-11-11,6.354062167954862,6.473950593600607,6.194211695987711,6.194211695987711,26500.0
1998-11-12,6.394022791221712,6.75368642078255,6.394022791221712,6.59383600344739,94200.0
1998-11-13,6.633798833397503,6.673761628499224,6.5139104480923375,6.633798833397503,51100.0
1998-11-16,6.394024976503444,6.433987785052025,6.194211695987711,6.194211695987711,26500.0
1998-11-17,6.1142864809941,6.354062189767961,5.994398436050374,6.234174525937825,32200.0
1998-11-18,6.433985620115812,6.793649251577471,6.433985620115812,6.633798833397503,60700.0
1998-11-19,6.553874293515081,6.553874293515081,6.2341734059200204,6.394023849717551,25200.0
1998-11-20,6.234174504536293,6.314099740519868,6.15424888743913,6.194211695987711,36400.0
1998-11-23,6.114286386828686,6.274136856882756,6.114286386828686,6.274136856882756,24900.0
1998-11-24,6.154247930690472,6.194210733026376,6.074322707132192,6.074322707132192,23500.0
1998-11-25,6.114286570260664,6.154248998416284,5.914473286141776,5.9544357142973965,95800.0
1998-11-26,5.874508590892371,5.91447138733174,5.794583379127105,5.91447138733174,36100.0
1998-11-27,5.8345477003855,5.8345477003855,5.794584893502126,5.794584893502126,49000.0
1998-11-30,5.754620636639491,5.754620636639491,5.514844999095708,5.554807414796267,105300.0
1998-12-01,5.5148455537396135,5.674695994845423,5.434920333186709,5.474882752906404,80600.0
1998-12-02,5.434919857730453,5.5148450712913615,5.315031846832352,5.354994263056065,20000.0
1998-12-03,5.27506763640084,5.3150304230327325,5.115217252100024,5.195142444250433,1468100.0
1998-12-04,5.195146112671827,5.275071361259432,4.955369985795359,5.035295615496612,41300.0
1998-12-07,5.195145578002972,5.394958869464625,4.91540704617938,4.995332286541319,86200.0
1998-12-08,4.915405623403756,4.995330840631154,4.715592389778509,4.755554807835459,59400.0
1998-12-09,4.795517637785572,4.875442855525965,4.675629620618233,4.795517637785572,58500.0
1998-12-10,4.795518098939711,5.035294156332111,4.755555295669798,4.915406127635912,59400.0
1998-12-11,4.795519217983064,4.795519217983064,4.63566872982908,4.715593973906072,36800.0
1998-12-14,4.795516722972154,4.795516722972154,4.595703526181648,4.6356663179851205,36700.0
1998-12-15,4.715594650593543,4.7555570878098345,4.475818502841081,4.515781321171051,114400.0
1998-12-16,4.635668029571624,4.955368957586024,4.59570522301304,4.955368957586024,108900.0
1998-12-17,5.075255896627533,5.195143909216771,4.995330681939203,5.155181111315863,748400.0
1998-12-18,5.155181090065967,5.315031899897201,5.115218673443271,5.275069102161021,360100.0
1998-12-21,5.354993893726989,5.354993893726989,5.115218269581373,5.235106272210908,51700.0
1998-12-22,5.195146112671827,5.195146112671827,4.955369985795359,5.035295615496612,66900.0
1998-12-23,4.915405623403756,4.915405623403756,4.67562959060806,4.755554807835459,68700.0
1998-12-24,4.755554296176561,4.875442299675435,4.755554296176561,4.875442299675435,29400.0
1998-12-29,4.875444235441606,4.995332286541319,4.875444235441606,4.995332286541319,57100.0
1998-12-30,5.035295615496612,5.195146112671827,5.035295615496612,5.035295615496612,393700.0
1998-12-31,4.995332800645986,5.195146112671827,4.955369985795359,5.035295615496612,8300.0
1999-01-04,4.955367472370842,5.235106272210908,4.955367472370842,5.235106272210908,11000.0
1999-01-05,5.035292059949616,5.235105230882326,4.995329273317722,5.195142444250433,36200.0
1999-01-06,5.275069698467288,5.434920526368434,5.035294028285859,5.075256449426,51000.0
1999-01-07,5.275068916177342,5.754620566536469,5.275068916177342,5.754620566536469,54100.0
1999-01-08,5.754620549860885,5.874508557381627,5.634732923453614,5.874508557381627,34500.0
1999-01-11,5.914473158920697,6.154248866037599,5.874510350511088,6.154248866037599,279000.0
1999-01-12,5.994396582272768,5.994396582272768,5.63473293978179,5.754620566536469,136500.0
1999-01-13,5.3150316971027936,5.874508557381627,5.3150316971027936,5.874508557381627,66500.0
1999-01-14,5.794583362863676,5.874508574404619,5.63473293978179,5.754620566536469,20300.0
1999-01-15,5.63473293978179,5.754620566536469,5.394956924045491,5.754620566536469,35200.0
1999-01-18,5.594770211610303,5.714658220938932,5.554807414796267,5.554807414796267,9800.0
1999-01-19,5.594769737418975,5.714657736586356,5.514844531678536,5.714657736586356,34900.0
1999-01-20,5.5947713536467845,5.6347341586182536,5.315032862187155,5.394958091016541,46700.0
1999-01-21,5.514844999095708,5.634733008424338,5.394956989767077,5.554807414796267,57700.0
1999-01-22,5.394957560837427,5.554808002787204,5.394957560837427,5.514845582856517,13800.0
1999-01-25,5.514846507388041,5.5947717417619245,5.434921273014158,5.5947717417619245,13300.0
1999-01-26,5.554807104405063,5.554807104405063,5.195143477629912,5.235106272210908,17500.0
1999-01-27,5.19514348959842,5.19514348959842,4.99533027846002,5.115218281365751,146700.0
1999-01-28,5.115218622373342,5.5148450712913615,5.115218622373342,5.354994263056065,56700.0
1999-01-29,5.474881334310972,5.554806534154473,5.39495613446747,5.434918924945928,260800.0
1999-02-01,5.594771621312398,5.8345477003855,5.594771621312398,5.794584893502126,76600.0
1999-02-02,5.874508590892371,6.034359395536374,5.874508590892371,5.91447138733174,68000.0
1999-02-03,5.834548776571856,5.834548776571856,5.594772653271891,5.674697900667332,29100.0
1999-02-04,5.794583379127105,6.194209819066906,5.794583379127105,5.91447138733174,191800.0
1999-02-05,5.954433768690965,6.074321776211706,5.834546142283693,5.874508557381627,85800.0
1999-02-08,5.874508590892371,5.994396599097006,5.874508590892371,5.91447138733174,66700.0
1999-02-09,5.874508590892371,5.91447138733174,5.754620582687736,5.91447138733174,39900.0
1999-02-10,5.874508557381627,5.954433768690965,5.794583346072288,5.874508557381627,17100.0
1999-02-11,5.8345480487169405,5.9544357142973965,5.8345480487169405,5.9544357142973965,31400.0
1999-02-12,6.03435835315311,6.473947513597051,6.03435835315311,6.473947513597051,162500.0
1999-02-15,6.513909995053116,6.673761164342435,6.473947964957653,6.673761164342435,27900.0
1999-02-16,6.314098655732743,6.513911520806247,6.274135854049929,6.433986679667664,43500.0
1999-02-17,6.394025327525459,6.473950949010415,6.354062516782982,6.354062516782982,30000.0
1999-02-18,6.314098627818786,6.433986651223694,6.314098627818786,6.394023849717551,44300.0
1999-02-19,6.394023849717551,6.473949452729837,6.2741358263126425,6.394023849717551,103900.0
1999-02-22,6.394023877984849,6.513911520806247,6.394023877984849,6.433986679667664,11400.0
1999-02-23,6.433987488383207,6.553875146273802,6.433987488383207,6.513912339567891,25000.0
1999-02-24,6.433986679667664,6.513911520806247,6.394023877984849,6.433986679667664,195300.0
1999-02-25,6.394021934524767,6.513909540906381,6.314096736565888,6.473947513597051,65600.0
1999-02-26,6.553873243194059,6.673761628499224,6.5139104480923375,6.633798833397503,109500.0
1999-03-01,6.713723661374028,6.793649251577471,6.593836038295781,6.633798833397503,193600.0
1999-03-02,6.793648208291407,7.19327457348502,6.793648208291407,7.073386968817657,154900.0
1999-03-03,7.153313193946014,7.23323878762329,6.993462768818412,7.23323878762329,129600.0
1999-03-04,7.23324260401356,7.473018749328691,7.23324260401356,7.433055931404943,192200.0
1999-03-05,7.433053522290434,7.473016327261904,7.03342699702995,7.1932774546887215,66200.0
1999-03-08,7.23324260401356,7.433055931404943,7.153316968166065,7.433055931404943,48300.0
1999-03-09,7.552942711460978,7.552942711460978,7.1133532918040405,7.11335329180404,126200.0
1999-03-10,7.113350972807095,7.193276572952932,6.953500534742432,7.03342613488827,38000.0
1999-03-11,7.073389802001419,7.233240259660192,6.993464192058479,7.1932774546887215,55300.0
1999-03-12,7.113348995555577,7.113348995555577,6.833610997256129,7.073386968817657,23500.0
1999-03-15,6.833612893458732,6.953500531392721,6.713724493297729,6.713724493297729,87500.0
1999-03-16,6.713723194437898,6.713723194437898,6.154246388605885,6.673761164342435,47900.0
1999-03-17,6.713726685248145,7.1133532918040405,6.593839008172281,7.11335329180404,250800.0
1999-03-18,7.073387909401259,7.273201118568222,6.993462320843713,7.273201118568222,63800.0
1999-03-19,7.1932774546887215,7.233240259660192,7.073389802001419,7.1932774546887215,47000.0
1999-03-22,7.113351844745782,7.273203064631661,7.03342699702995,7.1932774546887215,142000.0
1999-03-23,7.193275990784652,7.23323878762329,7.113350397107375,7.23323878762329,102400.0
1999-03-24,7.113351844745782,7.1932774546887215,7.073389802001419,7.1932774546887215,20500.0
1999-03-25,7.273204389473638,7.273204389473638,6.5938388678909465,6.833614979168793,22600.0
1999-03-26,6.713725610870305,6.713725610870305,6.274136642673133,6.513912339567891,87700.0
1999-03-29,6.553874293515081,6.713724737312612,6.394023849717551,6.394023849717551,68300.0
1999-03-30,6.354062189767961,6.394024998453733,6.194211717252053,6.234174525937825,38700.0
1999-03-31,6.234174217080792,6.513912339567891,6.234174217080792,6.513912339567891,95200.0
1999-04-01,6.433986679667664,6.553874322489063,6.433986679667664,6.433986679667664,6000.0
1999-04-05,6.394025327525459,6.394025327525459,6.234174846782766,6.354062516782982,34700.0
1999-04-06,6.314099187827687,6.394024416815166,6.27413638277717,6.314099187827687,24800.0
1999-04-07,6.274136856882756,6.394024899980099,6.194211621855721,6.274136856882756,50500.0
1999-04-08,6.274136953510007,6.314099762195778,6.154248908566283,6.234174525937825,29100.0
1999-04-09,6.234174429926029,6.274136856882756,6.234174429926029,6.274136856882756,20700.0
1999-04-12,6.473947964957653,6.793648779082557,6.473947964957653,6.673761164342435,81200.0
1999-04-13,6.793650498952422,6.9135381440431125,6.673762853861732,6.9135381440431125,26100.0
1999-04-14,6.953501400841071,7.033427010942105,6.27413638277717,6.314099187827687,224500.0
1999-04-15,6.394025191188902,6.553875668523184,6.35406238129853,6.553875668523184,151200.0
1999-04-16,6.553875052805434,6.793651127394184,6.473950202760604,6.753688321258204,137800.0
1999-04-19,6.793650096677769,7.073388934961189,6.673762458686026,7.03342613488827,92200.0
1999-04-20,6.833612516245267,6.993462945409227,6.833612516245267,6.873575314092999,39000.0
1999-04-21,6.753689354667095,6.953502653694094,6.673764492392644,6.833614979168793,66400.0
1999-04-22,6.633800665077394,6.793651127394184,6.553875052805434,6.753688321258204,60900.0
1999-04-23,6.673764492392644,6.833614979168793,6.673764492392644,6.833614979168793,32300.0
1999-04-26,6.873574363727216,6.873574363727216,6.513909995053116,6.673761164342435,24100.0
1999-04-27,6.553873243194059,6.793649251577471,6.553873243194059,6.633798833397503,43100.0
1999-04-28,6.793648208291407,7.19327457348502,6.793648208291407,7.073386968817657,117100.0
1999-04-29,6.993464192058479,7.313165107376025,6.833613734399707,7.1932774546887215,85700.0
1999-04-30,7.512978370006267,7.552941174977735,6.793650929428237,7.1932774546887215,94500.0
1999-05-03,6.953500759686252,7.512977692125,6.953500759686252,7.3131644475235165,119200.0
1999-05-04,7.073388362495688,7.313163619073616,7.073388362495688,7.23323878762329,200400.0
1999-05-05,7.233241166671122,7.592904932060106,7.153315546705923,7.473017264339512,201100.0
1999-05-06,7.512978483369071,7.712791749014283,7.473016440021725,7.712791749014283,343600.0
1999-05-07,7.073387909401259,7.313163150620092,6.713723523119202,7.273201118568222,170800.0
1999-05-10,6.873577385418949,6.993465052862861,6.394025191188902,6.553875668523184,95100.0
1999-05-11,6.633798798337908,6.75368642078255,6.4739483810027485,6.59383600344739,62700.0
1999-05-12,6.633798798337908,6.673761593228427,6.513910413666353,6.59383600344739,113200.0
1999-05-13,6.633798833397503,6.673761628499224,6.5139104480923375,6.633798833397503,41800.0
1999-05-14,6.673761593228427,6.713723625892031,6.4739483810027485,6.59383600344739,67800.0
1999-05-17,6.6337999258546905,6.6337999258546905,6.433986679667664,6.433986679667664,37000.0
1999-05-18,6.513911520806247,6.513911520806247,6.394023877984849,6.433986679667664,108100.0
1999-05-19,6.433986651223694,6.473949452729837,6.194210604413877,6.394023849717551,92800.0
1999-05-20,6.394022825014091,6.713723661374028,6.394022825014091,6.633798833397503,46400.0
1999-05-21,6.513912858632814,6.553875668523184,6.433988001079273,6.553875668523184,26300.0
1999-05-25,6.513911492008939,6.553874293515081,6.394023849717551,6.394023849717551,57900.0
1999-05-26,6.394024998453733,6.394024998453733,6.194211717252053,6.234174525937825,47100.0
1999-05-27,6.27413638277717,6.35406161176465,6.234173958840208,6.314099187827687,86500.0
1999-05-28,6.354061048211408,6.394023849717551,6.194210604413877,6.394023849717551,80000.0
1999-05-31,6.394022791221712,6.59383600344739,6.394022791221712,6.59383600344739,12900.0
1999-06-01,6.234174217080792,6.513912339567891,6.194211410374881,6.513912339567891,70500.0
1999-06-02,6.43398472406091,6.593835119978666,6.43398472406091,6.473947513597051,41400.0
1999-06-03,6.473950026916199,6.473950026916199,6.194211153789692,6.314099187827687,192200.0
1999-06-04,6.314098627818786,6.473949452729837,6.2341734059200204,6.394023849717551,49900.0
1999-06-07,6.473950295089119,6.553875146273802,6.433987488383207,6.513912339567891,59400.0
1999-06-08,6.47394750295544,6.47394750295544,6.114283541061579,6.114283541061579,156700.0
1999-06-09,6.074320751591126,6.194208738889079,5.994395553763626,6.114283541061579,32200.0
1999-06-10,6.074323630331965,6.194211674447208,5.994398394626331,6.154248866037599,111700.0
1999-06-11,6.314096736565888,6.473947513597051,6.274133947029746,6.473947513597051,40400.0
1999-06-14,6.394025327525459,6.473950949010415,6.234174846782766,6.354062516782982,70200.0
1999-06-15,6.314099718562453,6.394024954268087,6.154248866037599,6.154248866037599,68000.0
1999-06-16,6.114284555414014,6.114284555414014,5.954433752126552,5.994396548226784,105300.0
1999-06-17,6.154248813785412,6.354062091909791,6.034361151801652,6.274136856882756,46000.0
1999-06-18,6.234174525937825,6.274136953510007,6.154248908566283,6.234174525937825,64600.0
1999-06-21,6.194211695987711,6.234174504536293,6.114286460004136,6.194211695987711,23600.0
1999-06-22,6.114283541061579,6.114283541061579,5.9544327642931725,6.114283541061579,74800.0
1999-06-23,6.154249225297812,6.354062516782982,6.0743239849264645,6.354062516782982,175400.0
1999-06-24,6.394024681677297,6.593837952979712,6.274136642673133,6.513912339567891,147400.0
1999-06-25,6.473949217429748,6.793650093405063,6.473949217429748,6.713724493297729,124000.0
1999-06-28,6.793650498952422,6.9135381440431125,6.793650498952422,6.9135381440431125,135600.0
1999-06-29,6.953502801627134,7.193278918006124,6.953502801627134,7.11335329180404,165000.0
1999-06-30,7.073387909401259,7.433051533456411,7.073387909401259,7.273201118568222,151600.0
1999-07-02,7.273205421937307,7.512980805025085,7.193279786089812,7.433055931404943,122400.0
1999-07-05,7.473012671100399,7.592900265132855,7.473012671100399,7.592900265132855,26100.0
1999-07-06,7.313163150620092,7.313163150620092,7.033425115122485,7.273201118568222,92200.0
1999-07-07,7.1133532918040405,7.193278918006124,7.033428427829218,7.11335329180404,54900.0
1999-07-08,7.073390008118913,7.073390008118913,6.753688321258204,6.753688321258204,116800.0
1999-07-09,6.833612516245267,6.873575314093,6.753686920549802,6.873575314092999,16500.0
1999-07-12,6.7936517656382085,6.7936517656382085,6.553875668523184,6.553875668523184,25900.0
1999-07-13,6.43398472406091,6.553872330442523,6.43398472406091,6.473947513597051,49700.0
1999-07-14,6.553874322489063,6.593837124171876,6.234173433480637,6.433986679667664,51200.0
1999-07-15,6.314099187827687,6.35406161176465,6.074323119751696,6.314099187827687,112100.0
1999-07-16,6.433987221865682,6.473950026916199,6.314099187827687,6.314099187827687,21600.0
1999-07-19,6.27413638277717,6.433987221865682,6.234173958840208,6.314099187827687,26200.0
1999-07-20,6.234174429926029,6.354062091909791,6.234174429926029,6.274136856882756,17400.0
1999-07-21,6.194209180928214,6.873574363727216,6.194209180928214,6.673761164342435,165600.0
1999-07-22,6.753686360652871,6.793649155187592,6.593835944740898,6.793649155187592,39500.0
1999-07-23,6.673761533810339,6.873574744257032,6.593835944740898,6.793649155187592,48600.0
1999-07-26,6.633798833397503,6.753686456475749,6.633798833397503,6.633798833397503,13800.0
1999-07-27,6.633798798337908,6.873574805454106,6.59383600344739,6.59383600344739,31900.0
1999-07-28,6.59383767984064,6.6338004848911565,6.314099187827687,6.314099187827687,10000.0
1999-07-29,6.394023849717551,6.553874293515081,6.394023849717551,6.394023849717551,88500.0
1999-07-30,6.43398472406091,6.553872330442523,6.394021934524767,6.473947513597051,80600.0
1999-08-03,6.394025191188902,6.6737640981942965,6.314099952521761,6.553875668523184,71400.0
1999-08-04,6.713724493297729,6.713724493297729,6.553874055310071,6.713724493297729,395500.0
1999-08-05,6.633801821273322,7.1133532918040405,6.633801821273322,7.11335329180404,134600.0
1999-08-06,6.873575696823607,7.193276572952932,6.873575696823607,7.03342613488827,174100.0
1999-08-09,7.033429276622176,7.433055931404943,7.033429276622176,7.433055931404943,93800.0
1999-08-10,7.273203767725789,7.512979096279262,7.193278150056512,7.512979096279262,110900.0
1999-08-11,7.473015051173388,7.792715911898965,7.433052253025947,7.792715911898965,209300.0
1999-08-12,7.792719602082515,8.0724585593559,7.393092955821874,7.672831913095258,165100.0
1999-08-13,7.632865481536177,7.912603544114312,7.632865481536177,7.792715911898965,64300.0
1999-08-16,7.552939885241294,7.792715911898965,7.313163858583623,7.792715911898965,154000.0
1999-08-17,7.752753465136293,7.912603902744122,7.592903027528465,7.912603902744122,50600.0
1999-08-18,7.952567820233959,7.952567820233959,7.672829705666935,7.712791749014283,49800.0
1999-08-19,7.512980644809131,7.672831913095258,7.393092955821874,7.672831913095258,71100.0
1999-08-20,7.672825835972317,7.832676215424504,7.592900265132855,7.592900265132855,28500.0
1999-08-23,7.512977087093853,7.872641508193848,7.433052253025947,7.792715911898965,101200.0
1999-08-24,7.83268016573768,7.83268016573768,7.712791749014283,7.712791749014283,36400.0
1999-08-25,7.672831913095258,7.952570108141303,7.672831913095258,7.672831913095258,56600.0
1999-08-26,7.59290471394854,7.712792378225276,7.433054240837165,7.512979096279262,52500.0
1999-08-27,7.552937479713125,7.712787859165313,7.552937479713125,7.592900265132855,20400.0
1999-08-30,7.473018724883794,7.5129807804494675,7.353130271504718,7.353130271504718,25000.0
1999-08-31,7.1932774546887215,7.473016327261904,7.153314649717252,7.1932774546887215,40900.0
1999-09-01,7.193276172420918,7.353126601584877,6.873575314093,6.873575314092999,67800.0
1999-09-02,6.9135381440431125,7.07338935380011,6.873576103830921,6.9135381440431125,25800.0
1999-09-03,7.15331419645155,7.15331419645155,6.873576103830921,6.9135381440431125,63600.0
1999-09-07,6.953501847872582,7.393091207234669,6.953501847872582,7.1533151237437895,33700.0
1999-09-08,7.193277568747048,7.273203179957307,6.993464302948519,6.993464302948519,54200.0
1999-09-09,7.03342613488827,7.153313772880013,6.99346333481535,7.03342613488827,79600.0
1999-09-10,7.033427108553649,7.033427108553649,6.91353869173826,6.993464302948519,76100.0
1999-09-13,6.993462945409227,6.993462945409227,6.873575314093,6.873575314092999,77900.0
1999-09-14,6.873576648360249,6.993464302948519,6.713725425939732,6.993464302948519,99300.0
1999-09-15,6.9135381440431125,6.9135381440431125,6.753687696513173,6.9135381440431125,22100.0
1999-09-16,6.793651127394184,6.913538783574994,6.753688321258204,6.753688321258204,10400.0
1999-09-17,6.713723566118151,6.913536776564844,6.713723566118151,6.793649155187592,25800.0
1999-09-20,6.993465465944944,6.993465465944944,6.833614979168793,6.833614979168793,11600.0
1999-09-21,7.03342699702995,7.273203064631661,6.993464192058479,7.1932774546887215,255600.0
1999-09-22,7.393091644374315,7.672830552025305,7.393091644374315,7.473017264339512,145600.0
1999-09-23,7.512980632132832,7.672831900149249,7.233242437558775,7.632869083145145,57700.0
1999-09-24,7.632865827487175,7.992529502661542,7.632865827487175,7.912603902744122,214300.0
1999-09-27,8.432121903778564,9.471151276767438,8.432121903778564,9.471151276767438,920600.0
1999-09-28,10.789913627847143,10.949764047666164,9.111482314180153,9.111482314180153,822500.0
1999-09-29,9.111490065138652,9.391229109460417,8.791788953537413,9.35126627995337,285700.0
1999-09-30,9.391226482857116,9.471152119517056,8.7118608579297,9.031562642342102,173900.0
1999-10-01,9.271335743437124,9.990663188088662,9.271335743437124,9.79084992432689,244900.0
1999-10-04,10.070585089230008,11.02968824957886,10.070585089230008,10.869837849891857,570700.0
1999-10-05,11.189538649265865,11.389351839431328,10.869837849891857,10.869837849891857,850800.0
1999-10-06,10.3902901594877,11.069655590191212,10.270402500999852,10.829879510988375,281100.0
1999-10-07,10.829877922719056,11.269467209751214,10.709989519586449,11.029691165713032,333800.0
1999-10-08,10.989727521573831,11.3493911789254,10.510175470287098,10.630063864222269,223100.0
1999-10-12,10.709992236162142,11.069656774561375,10.670030187208647,10.670030187208647,116800.0
1999-10-13,10.829877865540208,11.109615946918618,10.829877865540208,10.949765505812808,414500.0
1999-10-14,10.94976379271305,11.029689381875045,10.43024974984082,10.470212544421816,117600.0
1999-10-15,10.390291271170854,10.709992236162142,9.990664683818128,10.670030187208647,383800.0
1999-10-18,10.470213836093055,10.670027071421345,10.39028823707094,10.51017587337711,182600.0
1999-10-19,10.390287818433544,10.430250616334453,10.110548995354158,10.310362222631728,72000.0
1999-10-20,10.350323822834245,10.51017423371365,9.750884210366314,9.870772590196028,324300.0
1999-10-21,9.87077736190604,9.87077736190604,9.111486209276922,9.431187947812145,252900.0
1999-10-22,9.551072414841368,9.591035214011816,9.191408746761324,9.511109615670918,52600.0
1999-10-25,9.351259241236466,9.710922911624984,9.351259241236466,9.591035275571144,160300.0
1999-10-26,9.591039812279607,9.591039812279607,9.031562642342102,9.031562642342102,87400.0
1999-10-27,9.35125832502214,9.391221120533627,8.87170706556509,9.111482314180153,108000.0
1999-10-28,9.271337965124474,9.750889455731212,9.271337965124474,9.471151276767438,177800.0
1999-10-29,9.431188461993386,9.471151276767438,9.191412335576372,9.471151276767438,195800.0
1999-11-01,9.031561346313556,9.471150760407454,9.031561346313556,9.431187947812145,53400.0
1999-11-02,9.19140897209074,9.431185010764596,9.11148337179045,9.19140897209074,54300.0
1999-11-03,9.111481561292106,9.271332730129435,8.831743540280504,8.871706332489838,259400.0
1999-11-04,8.791781135615585,8.871706723557393,8.631930721958863,8.75181834164468,93300.0
1999-11-05,8.5120440083124,8.5120440083124,8.31223076152359,8.392156365129933,82200.0
1999-11-08,8.3921544937173,8.552004903057016,8.272266877269232,8.272266877269232,69000.0
1999-11-09,8.392155166394542,8.791781602889518,8.392155166394542,8.711856010699748,121800.0
1999-11-10,8.711858158424558,9.31129796094626,8.711858158424558,9.31129796094626,457500.0
1999-11-11,9.111481561292106,9.111481561292106,8.791780748071172,8.871706332489838,52900.0
1999-11-12,8.871707912163208,8.951632748586219,8.552006279790165,8.671894677765179,101800.0
1999-11-15,8.552005225456398,8.791781229618651,8.552005225456398,8.59196801985459,115100.0
1999-11-16,8.591971493495471,8.991598074588286,8.552008682940748,8.552008682940748,41000.0
1999-11-17,8.552009537578474,8.911673344059254,8.552009537578474,8.791785662641425,135400.0
1999-11-18,8.791785662641425,8.871711291738173,8.591972352126847,8.791785662641425,65200.0
1999-11-19,8.75182284809305,8.871711291738173,8.671897981223593,8.791785662641425,63100.0
1999-11-22,8.711856010699748,8.951632025042123,8.711856010699748,8.711856010699748,74200.0
1999-11-23,8.7518210980382,9.271336058827846,8.7518210980382,9.151447639156173,59800.0
1999-11-24,9.35126627995337,9.391229109460417,9.1514528946457,9.35126627995337,33900.0
1999-11-25,9.39122198038657,9.551072414841368,9.35125918121612,9.511109615670918,28200.0
1999-11-26,9.39122198038657,9.591035214011816,9.39122198038657,9.511109615670918,30600.0
1999-11-29,9.39122034453057,9.39122034453057,8.55200475704204,8.871706332489838,57100.0
1999-11-30,8.83174392958649,8.951631549272307,8.75181834164468,8.75181834164468,32100.0
1999-12-01,8.751818435220457,8.751818435220457,8.59196801985459,8.59196801985459,31700.0
1999-12-02,8.552000822387523,8.631926370033575,8.39215048932193,8.472076036967982,171100.0
1999-12-03,8.2323019565226,8.472077889669215,8.032488805938199,8.152376391398166,90400.0
1999-12-06,7.992529502661542,7.992529502661542,7.832679065053713,7.912603902744122,156200.0
1999-12-07,8.032495873404491,8.232309199796505,7.952570237956744,7.992533055680617,342400.0
1999-12-08,7.992529502661542,8.152379940269372,7.912603902744122,7.912603902744122,86500.0
1999-12-09,7.99253003431641,7.99253003431641,7.712791178224511,7.952567231699416,95300.0
1999-12-10,7.99253003431641,8.0724556395504,7.912604429082422,7.952567231699416,65500.0
1999-12-13,7.832679065053713,7.952566702702832,7.792716265095003,7.912603902744122,84800.0
1999-12-14,7.792719602082515,7.992532925212837,7.672831913095258,7.672831913095258,97000.0
1999-12-15,7.872642070804372,7.872642070804372,7.712790866791,7.872642070804372,206300.0
1999-12-16,7.792714415945432,8.07245318704959,7.752751625469577,8.032490396573735,129500.0
1999-12-17,8.152380316537954,8.392156365129933,8.072455475158659,8.392156365129933,56500.0
1999-12-20,8.392156365129933,8.392156365129933,8.192343118341125,8.392156365129933,65000.0
1999-12-21,8.512045505293294,8.512045505293294,8.27227017675999,8.352195032195365,59300.0
1999-12-22,8.272268721947466,8.472081968736275,8.272268721947466,8.392156365129933,22000.0
1999-12-23,8.392154350431573,8.871706332489838,8.312228766012907,8.871706332489838,69800.0
1999-12-24,8.991596448651803,9.111484096409663,8.831745997565632,8.831745997565632,10200.0
1999-12-29,8.671894677765179,8.751819514188192,8.59196907911517,8.671894677765179,46700.0
1999-12-30,8.75181834164468,8.75181834164468,8.512042340046147,8.75181834164468,34500.0
1999-12-31,8.711851155453113,8.711851155453113,8.23230015625634,8.472076036967982,4800.0
2000-01-04,8.192340836310834,8.232303626982107,8.032490435852575,8.072453226523848,59300.0
2000-01-05,8.072458691128363,8.072458691128363,7.912607420232871,7.992533055680617,115800.0
2000-01-06,8.072453675037867,8.272266877269232,7.992528089254571,8.272266877269232,69700.0
2000-01-07,8.192343118341125,8.791782858707549,8.192343118341125,8.392156365129933,39100.0
2000-01-10,8.392153909942383,8.552004308162587,8.272266301833934,8.43211670005414,40400.0
2000-01-11,8.352195207133102,8.55200849324742,8.232307540355388,8.232307540355388,64900.0
2000-01-12,7.992529871552318,8.432119166933104,7.992529871552318,8.392156365129933,56600.0
2000-01-13,8.392154293081454,8.472079876953924,8.312228709208982,8.312228709208982,15600.0
2000-01-14,8.31223076152359,8.59196961191874,8.232305920144295,8.392156365129933,80000.0
2000-01-17,8.232306972231092,8.312231823824762,8.112418551499868,8.112418551499868,24600.0
2000-01-18,8.112411834787261,8.472076036967982,8.112411834787261,8.472076036967982,112700.0
2000-01-19,8.272267100674513,8.75181834164468,8.272267100674513,8.75181834164468,335600.0
2000-01-20,8.631929888386102,8.671892678497858,8.352191119830627,8.43211670005414,33000.0
2000-01-21,8.312229339040115,8.39215492896868,8.072454093708258,8.192341716374187,40000.0
2000-01-24,7.992529140409196,8.152379570771982,7.672828279683618,7.792715911898965,197400.0
2000-01-25,7.872645222942434,7.992532911727411,7.59290626614104,7.632869083145145,125700.0
2000-01-26,7.512974694293396,7.672825835972317,7.313161529421478,7.592900265132855,75500.0
2000-01-27,7.433048968385895,7.992525608538244,7.433048968385895,7.832675248812808,51700.0
2000-01-28,7.752755409763301,7.832681029728498,7.473017264339512,7.473017264339512,190600.0
2000-01-31,7.632869258796327,7.752756950340216,7.393093113481196,7.433055931404943,29000.0
2000-02-01,7.473015853738488,7.473015853738488,6.793650498952422,6.9135381440431125,192300.0
2000-02-02,7.033424770789667,7.11334959320746,6.593835579697776,6.673761164342435,108200.0
2000-02-03,6.793651013364661,6.993464278463622,6.633800553730915,6.953501472998407,158100.0
2000-02-04,7.273201590716421,8.711856180328942,7.273201590716421,8.631931348809886,306000.0
2000-02-07,9.191407649146772,9.391220858910833,8.032491184960602,8.59196801985459,261100.0
2000-02-08,8.432119962673312,8.432119962673312,7.672829705666935,7.712791749014283,98900.0
2000-02-09,8.312228907934003,8.472080079500595,8.192341291485935,8.272266877269232,137400.0
2000-02-10,8.472079934850239,8.951631154681639,8.392154350431573,8.871706332489838,114800.0
2000-02-11,8.791782313513197,8.791782313513197,8.512043480465158,8.671894677765179,38000.0
2000-02-14,8.67189692225233,8.67189692225233,8.192344730687086,8.232307540355388,54300.0
2000-02-15,8.032491298743976,8.232304511338468,8.032491298743976,8.192341716374187,114200.0
2000-02-16,8.232309199796505,8.552010217132791,7.992533055680617,7.992533055680617,90600.0
2000-02-17,8.19234642304673,8.392159750438115,7.433055931404943,7.433055931404943,57200.0
2000-02-18,7.672830330972372,8.352195032195365,7.672830330972372,8.352195032195365,50400.0
2000-02-21,8.192343118341125,8.392156365129933,8.152380316537954,8.392156365129933,19400.0
2000-02-22,8.432117604488722,8.671893608650976,8.152378805928276,8.59196801985459,88100.0
2000-02-23,8.591972352126847,8.911673344059254,8.19234573109769,8.791785662641425,162000.0
2000-02-24,8.591967927987957,8.871706723557393,8.591967927987957,8.75181834164468,211500.0
2000-02-25,8.711853060589151,8.791778625713583,8.112413608835952,8.152376391398166,69300.0
2000-02-28,8.032490396573735,8.232303586726182,8.032490396573735,8.032490396573735,18600.0
2000-02-29,8.15237804563956,8.232303626982107,8.072453226523848,8.072453226523848,111900.0
2000-03-01,8.152376391398166,8.2323019565226,7.952563240813768,8.152376391398166,104000.0
2000-03-02,7.99252971158737,8.072455313594055,7.792716468797685,7.872642070804372,71400.0
2000-03-03,7.992530625808425,7.992530625808425,7.632866900092468,7.712791749014283,95000.0
2000-03-06,7.632863050552586,7.872639000844234,7.473012671100399,7.592900265132855,196800.0
2000-03-07,7.712790315604082,7.872641508193848,7.712790315604082,7.792715911898965,52700.0
2000-03-08,7.7927197682639635,7.7927197682639635,7.433055931404943,7.433055931404943,44400.0
2000-03-09,7.1932774546887215,7.433053522290434,7.1932774546887215,7.1932774546887215,120500.0
2000-03-10,7.193277543562582,7.353128003196329,6.953501472998407,6.953501472998407,243700.0
2000-03-13,6.993464655492256,7.3131655919953245,6.993464655492256,7.1533151237437895,27200.0
2000-03-14,7.1932774546887215,7.1932774546887215,7.113351844745782,7.1932774546887215,52900.0
2000-03-15,7.193276572952932,7.193276572952932,6.99346333481535,7.03342613488827,33100.0
2000-03-16,7.1932774546887215,7.233240259660192,7.03342699702995,7.1932774546887215,73900.0
2000-03-17,7.193276998890799,7.193276998890799,6.9135381440431125,6.9135381440431125,40900.0
2000-03-20,6.873577937652311,7.1133532918040405,6.873577937652311,7.11335329180404,36300.0
2000-03-21,6.95350138708701,7.393090717318965,6.873576539371177,7.1932774546887215,138800.0
2000-03-22,7.1533169447669405,7.552943598242495,7.1533169447669405,7.353130271504718,338400.0
2000-03-23,7.1932774546887215,7.1932774546887215,7.153314649717252,7.1932774546887215,105400.0
2000-03-24,7.073389802001419,7.1932774546887215,7.073389802001419,7.1932774546887215,66500.0
2000-03-27,7.073391090446641,7.073391090446641,6.793652166917945,6.833614979168793,35600.0
2000-03-28,6.953500147561495,6.993462945409227,6.833612516245267,6.873575314092999,39100.0
2000-03-29,6.873575943337183,6.873575943337183,6.394023849717551,6.394023849717551,62500.0
2000-03-30,6.433988138267936,6.553875808268153,6.314100087154112,6.354062516782982,291500.0
2000-03-31,6.314096736565888,6.593835119978666,6.314096736565888,6.473947513597051,217400.0
2000-04-03,6.553874322489063,6.593837124171876,6.354061076302035,6.433986679667664,103500.0
2000-04-04,6.47395009409717,7.193277543562582,6.314099253349867,6.953501472998407,290400.0
2000-04-05,7.033425743256959,7.033425743256959,6.793649718397535,6.873575314092999,28600.0
2000-04-06,6.713723661374028,6.873574841780915,6.593836038295781,6.633798833397503,32000.0
2000-04-07,6.633797909514808,6.67376069905095,6.473947513597051,6.473947513597051,79900.0
2000-04-10,6.71372272636028,6.71372272636028,6.473947513597051,6.473947513597051,34500.0
2000-04-11,6.593835119978666,6.633797909514808,6.43398472406091,6.473947513597051,51300.0
2000-04-12,6.593837952979712,6.713725610870305,6.513912339567891,6.513912339567891,16200.0
2000-04-13,6.4739483810027485,6.713723625892031,6.4739483810027485,6.59383600344739,24700.0
2000-04-14,6.753686920549802,7.1533133745731865,6.713724122702071,6.873575314092999,91300.0
2000-04-17,6.993462365634285,6.993462365634285,6.713723566118151,6.793649155187592,53700.0
2000-04-18,6.91353683811771,6.91353683811771,6.59383600344739,6.59383600344739,87400.0
2000-04-19,6.633798833397503,6.713723661374028,6.593836038295781,6.633798833397503,79600.0
2000-04-20,6.673761628499224,6.713723661374028,6.633798833397503,6.633798833397503,90500.0
2000-04-24,6.673763566391535,6.673763566391535,6.513912339567891,6.513912339567891,33800.0
2000-04-25,6.633801288303926,6.713726145857467,6.473950810969643,6.553875668523184,25100.0
2000-04-26,6.433987488383207,6.633800759685623,6.433987488383207,6.513912339567891,68600.0
2000-04-27,6.553873208556872,6.75368642078255,6.553873208556872,6.59383600344739,150000.0
2000-04-28,6.394024416815166,6.59383767984064,6.314099187827687,6.314099187827687,63500.0
2000-05-01,6.314099449379045,6.553875146273802,6.274136642673133,6.513912339567891,23400.0
2000-05-02,6.55387369353811,6.873575314093,6.513910895690377,6.873575314092999,332400.0
2000-05-03,6.993461390888214,7.19327457348502,6.873573786220851,7.073386968817657,182200.0
2000-05-04,7.233239460410859,7.9925296220612765,7.193276659855148,7.752753580954033,416300.0
2000-05-05,7.752752363232791,7.832677951790338,7.033425115122485,7.273201118568222,66900.0
2000-05-08,7.313166439497242,7.313166439497242,6.833614979168793,6.833614979168793,25600.0
2000-05-09,7.113351058743726,7.792716381509744,7.113351058743726,7.752753580954033,183000.0
2000-05-10,7.832682419154048,7.912607291069774,7.552943461880663,7.672831913095258,59800.0
2000-05-11,7.552943461880663,7.672831913095258,7.353130138750342,7.672831913095258,25800.0
2000-05-12,7.632863050552586,7.632863050552586,7.43304988568067,7.592900265132855,18300.0
2000-05-15,7.632867522783179,7.632867522783179,7.433054240837165,7.512979096279262,18000.0
2000-05-16,7.473016576839101,7.672829846142531,7.473016576839101,7.5529414272241935,21400.0
2000-05-17,7.433053634447258,7.712791749014283,7.393090828872793,7.712791749014283,92100.0
2000-05-18,7.512979898359935,7.632868337663061,7.1133532918040405,7.11335329180404,130000.0
2000-05-19,6.993465503258279,7.393092103444467,6.993465503258279,7.393092103444467,56200.0
2000-05-23,7.273201768116384,7.273201768116384,6.873575314093,6.873575314092999,59900.0
2000-05-24,6.993462945409227,7.073388541104692,6.873575314093,6.873575314092999,52200.0
2000-05-25,6.953500784122428,6.953500784122428,6.394023849717551,6.394023849717551,77900.0
2000-05-26,6.394023849717551,6.593837095021224,6.394023849717551,6.394023849717551,145100.0
2000-05-29,6.553873208556872,6.633798798337908,6.394022791221712,6.59383600344739,30700.0
2000-05-30,6.6337999258546905,6.6337999258546905,6.433986679667664,6.433986679667664,80200.0
2000-05-31,6.394024416815166,6.59383767984064,6.314099187827687,6.314099187827687,165300.0
2000-06-01,6.4739483810027485,6.59383600344739,6.394022791221712,6.59383600344739,37400.0
2000-06-02,6.593837666797995,7.1932774546887215,6.593837666797995,7.1932774546887215,119900.0
2000-06-05,7.193279750112556,8.232309199796505,7.193279750112556,7.992533055680617,264300.0
2000-06-06,8.27227017675999,8.352195032195365,7.992531277168229,8.352195032195365,174200.0
2000-06-07,7.752752496220921,8.192341716374187,7.752752496220921,8.192341716374187,46800.0
2000-06-08,7.992527645181302,8.112415254968289,7.912602063838754,8.072453226523848,53700.0
2000-06-09,8.072454736704078,8.072454736704078,7.792715911898965,7.792715911898965,93300.0
2000-06-12,7.752751663380496,8.15237804563956,7.752751663380496,8.072453226523848,117400.0
2000-06-13,8.152379940269372,8.2722683401455,7.872641865012423,7.912603902744122,150100.0
2000-06-14,7.752751625469577,8.192340796250326,7.5929012257929855,8.032490396573735,182400.0
2000-06-15,7.872642971312146,7.872642971312146,7.632866900092468,7.712791749014283,22500.0
2000-06-16,7.712794132416468,7.752756950340216,7.433055931404943,7.433055931404943,59200.0
2000-06-19,7.393091207234669,7.393091207234669,7.1533151237437895,7.1533151237437895,26900.0
2000-06-20,7.193278918006124,7.273204544208208,7.1133532918040405,7.11335329180404,29400.0
2000-06-21,7.073387909401259,7.313163150620092,7.073387909401259,7.273201118568222,13300.0
2000-06-22,7.473018577356063,7.792719588934226,7.43305576035196,7.632869083145145,50100.0
2000-06-23,7.592905403537561,7.592905403537561,7.393092103444467,7.393092103444467,22100.0
2000-06-26,7.512979096279262,7.792717995894555,7.433054240837165,7.512979096279262,16400.0
2000-06-27,7.393093089297743,7.393093089297743,7.233242580352991,7.353130271504718,15800.0
2000-06-28,7.353128834391716,7.592904932060106,7.313166024409116,7.473017264339512,168300.0
2000-06-29,7.592903979949207,7.592903979949207,7.1932774546887215,7.1932774546887215,20800.0
2000-06-30,7.313167477633701,7.433055931404943,7.23324260401356,7.433055931404943,24300.0
2000-07-04,7.23324260401356,7.433055931404943,7.23324260401356,7.433055931404943,4300.0
2000-07-05,7.393090050254925,7.43305285162063,7.233239607019145,7.3131644475235165,47700.0
2000-07-06,7.233242580352991,7.433055907090768,7.233242580352991,7.353130271504718,16300.0
2000-07-07,7.393092221284072,7.393092221284072,7.1133532918040405,7.11335329180404,127500.0
2000-07-10,7.1932774546887215,7.1932774546887215,7.113351844745782,7.1932774546887215,19000.0
2000-07-11,7.1533151237437895,7.273203546602808,7.1533151237437895,7.1533151237437895,87200.0
2000-07-12,7.233241731107166,7.273204544208208,7.07339124093026,7.11335329180404,14700.0
2000-07-13,7.153316104905082,7.193278918006124,7.1133532918040405,7.11335329180404,6900.0
2000-07-14,7.073391090446641,7.073391090446641,6.793652166917945,6.833614979168793,73600.0
2000-07-17,6.873575693512398,6.913537731339054,6.713724493297729,6.713724493297729,78700.0
2000-07-18,6.713722630361965,7.073386968817657,6.713722630361965,7.073386968817657,34600.0
2000-07-19,6.793652166917945,6.913539841443246,6.793652166917945,6.833614979168793,29500.0
2000-07-20,6.953500147561495,6.993462945409227,6.793649718397535,6.873575314092999,77700.0
2000-07-21,6.793651127394184,6.913538783574994,6.713725515122225,6.753688321258204,49500.0
2000-07-24,6.793652166917945,6.873577791419643,6.673764492392644,6.833614979168793,32000.0
2000-07-25,6.753686456475749,6.873574841780915,6.633798833397503,6.633798833397503,10700.0
2000-07-26,6.593836491385843,6.873575314093,6.593836491385843,6.873575314092999,21000.0
2000-07-27,6.83361512455127,7.1133532918040405,6.83361512455127,7.11335329180404,50100.0
2000-07-28,7.113350972807095,7.113350972807095,6.953500534742432,7.03342613488827,44100.0
2000-07-31,7.153313772880013,7.153313772880013,6.9135377346695135,7.03342613488827,33200.0
2000-08-01,6.993463748921611,7.07338935380011,6.9135381440431125,6.9135381440431125,63900.0
2000-08-02,6.793651013364661,6.993464278463622,6.793651013364661,6.953501472998407,15600.0
2000-08-03,6.9135380131803,6.9135380131803,6.433986679667664,6.433986679667664,63200.0
2000-08-04,6.433985586112229,6.673761593228427,6.433985586112229,6.59383600344739,45700.0
2000-08-08,6.633798833397503,6.793649251577471,6.5139104480923375,6.633798833397503,71900.0
2000-08-09,6.553873243194059,6.793649251577471,6.553873243194059,6.633798833397503,42800.0
2000-08-10,6.673763471213373,6.793651127394184,6.673763471213373,6.753688321258204,2900.0
2000-08-11,6.8336138188298765,7.073389889394052,6.753688207899446,6.953501472998407,33200.0
2000-08-14,6.833613933530164,6.873576739666144,6.673763471213373,6.753688321258204,20600.0
2000-08-15,6.713723566118151,6.833611949722312,6.713723566118151,6.793649155187592,36600.0
2000-08-16,6.753689354667095,6.833614979168793,6.713726542416247,6.833614979168793,220800.0
2000-08-17,6.793652166917945,6.833614979168793,6.713726542416247,6.833614979168793,110800.0
2000-08-18,6.833612893458732,6.833612893458732,6.633799655417406,6.713724493297729,62600.0
2000-08-21,6.633801288303926,6.7936517656382085,6.553875668523184,6.553875668523184,14000.0
2000-08-22,6.713723566118151,6.833611949722312,6.593835944740898,6.793649155187592,51800.0
2000-08-23,6.793649215673068,6.793649215673068,6.59383600344739,6.59383600344739,62800.0
2000-08-24,6.713724493297729,6.833612893458732,6.633799655417406,6.713724493297729,24400.0
2000-08-25,6.713723194437898,6.793648779082557,6.673761164342435,6.673761164342435,19200.0
2000-08-28,6.713723194437898,6.753685986760227,6.673761164342435,6.673761164342435,138600.0
2000-08-29,6.633798739275618,6.793649155187592,6.633798739275618,6.793649155187592,39000.0
2000-08-30,6.633798833397503,6.713723661374028,6.593836038295781,6.633798833397503,116000.0
2000-08-31,6.793651013364661,7.073389889394052,6.793651013364661,6.953501472998407,214900.0
2000-09-01,6.913536776564844,6.913536776564844,6.793649155187592,6.793649155187592,10900.0
2000-09-05,6.873575314093,6.873575314093,6.753686920549802,6.873575314092999,31500.0
2000-09-06,6.833612516245267,6.873575314093,6.833612516245267,6.873575314092999,143100.0
2000-09-07,6.793649718397535,6.873575314093,6.793649718397535,6.873575314092999,18500.0
2000-09-08,6.873576103830921,6.9135381440431125,6.793650498952422,6.9135381440431125,85800.0
2000-09-11,6.993465614728176,7.1133532918040405,6.83361512455127,7.11335329180404,64400.0
2000-09-12,7.113350972807095,7.153313772880013,7.03342613488827,7.03342613488827,82700.0
2000-09-13,6.993464192058479,7.1932774546887215,6.993464192058479,7.1932774546887215,44600.0
2000-09-14,7.1932774546887215,7.273203064631661,7.113351844745782,7.1932774546887215,71200.0
2000-09-15,7.193275990784652,7.3531264159122545,7.193275990784652,7.23323878762329,40600.0
2000-09-18,7.19327457348502,7.19327457348502,7.073386968817657,7.073386968817657,53300.0
2000-09-19,7.073388934961189,7.193276572952932,7.03342613488827,7.03342613488827,52300.0
2000-09-20,6.993465465944944,7.033428278195792,6.833614979168793,6.833614979168793,13300.0
2000-09-21,6.833613301391672,6.9135381440431125,6.833613301391672,6.9135381440431125,6400.0
2000-09-22,7.153313193946014,7.273201584461929,7.073388362495688,7.23323878762329,69800.0
2000-09-25,7.233238970268651,7.233238970268651,6.873575314093,6.873575314092999,16900.0
2000-09-26,6.833612516245267,6.953500147561495,6.833612516245267,6.873575314092999,66500.0
2000-09-27,6.833615015629255,7.393092103444467,6.833615015629255,7.393092103444467,63100.0
2000-09-28,7.473017847486156,7.473017847486156,7.1133532918040405,7.11335329180404,18600.0
2000-09-29,7.193276572952932,7.193276572952932,6.99346333481535,7.03342613488827,5500.0
2000-10-02,7.033427083928837,7.073389889394052,6.953501472998407,6.953501472998407,14100.0
2000-10-03,7.0334265513608605,7.113351394012301,6.9135381440431125,6.9135381440431125,13100.0
2000-10-04,6.873575696823607,7.03342613488827,6.873575696823607,7.03342613488827,31500.0
2000-10-05,7.1533133745731865,7.1533133745731865,6.873575314093,6.873575314092999,62200.0
2000-10-06,6.993465465944944,6.993465465944944,6.833614979168793,6.833614979168793,61200.0
2000-10-10,6.953501589710974,6.953501589710974,6.673763471213373,6.753688321258204,63900.0
2000-10-11,6.8336115714048855,7.033424770789667,6.673761164342435,6.673761164342435,59400.0
2000-10-12,6.673762853861732,6.953500946482362,6.633800051422483,6.9135381440431125,161200.0
2000-10-13,6.913536874655717,6.913536874655717,6.593836038295781,6.633798833397503,20100.0
2000-10-16,6.633798833397503,6.753686456475749,6.633798833397503,6.633798833397503,18900.0
2000-10-17,6.753688955747837,6.753688955747837,6.473950810969643,6.553875668523184,21900.0
2000-10-18,6.473949481350477,6.6337999258546905,6.394023877984849,6.433986679667664,38500.0
2000-10-19,6.433987221865682,6.473950026916199,6.314099187827687,6.314099187827687,20300.0
2000-10-20,6.473950949010415,6.473950949010415,6.234174846782766,6.354062516782982,36700.0
2000-10-23,6.473950615825276,6.473950615825276,6.234174525937825,6.234174525937825,11600.0
2000-10-24,6.234173628629043,6.234173628629043,6.03436037618726,6.03436037618726,29200.0
2000-10-25,6.074321759313781,6.074321759313781,5.914471337139787,5.994396548226784,46200.0
2000-10-26,5.874510476872562,6.034361332835828,5.874510476872562,5.9544357142973965,47100.0
2000-10-27,5.834547036457352,6.274135956584655,5.834547036457352,6.074322707132192,96400.0
2000-10-30,6.194211410374881,6.513912339567891,6.194211410374881,6.513912339567891,46100.0
2000-10-31,6.513911520806247,6.593837124171876,6.314098655732743,6.433986679667664,49300.0
2000-11-01,6.553873243194059,6.633798833397503,6.394022825014091,6.633798833397503,21700.0
2000-11-02,6.633800759685623,6.673763566391535,6.394024681677297,6.513912339567891,67100.0
2000-11-03,6.433987221865682,6.433987221865682,6.314099187827687,6.314099187827687,14900.0
2000-11-06,6.354062189767961,6.473950615825276,6.234174525937825,6.234174525937825,11700.0
2000-11-07,6.074323672308329,6.274136953510007,6.074323672308329,6.234174525937825,31100.0
2000-11-08,6.114283541061579,6.154245949418627,6.074320751591126,6.114283541061579,82600.0
2000-11-09,6.15424888743913,6.194211695987711,6.074323651455555,6.194211695987711,56600.0
2000-11-10,6.194211674447208,6.194211674447208,6.074323630331965,6.154248866037599,45700.0
2000-11-13,5.994398343731342,6.354062091909791,5.994398343731342,6.274136856882756,73600.0
2000-11-14,6.2741358263126425,6.394023849717551,6.2741358263126425,6.394023849717551,36700.0
2000-11-15,6.394025327525459,6.433988138267936,6.354062516782982,6.354062516782982,70200.0
2000-11-16,6.354059996331192,6.59383600344739,6.354059996331192,6.59383600344739,35200.0
2000-11-17,6.553874055310071,6.753687293351396,6.553874055310071,6.713724493297729,82000.0
2000-11-20,6.6338016801417945,6.833614979168793,6.6338016801417945,6.833614979168793,38500.0
2000-11-21,6.793650096677769,7.073388934961189,6.793650096677769,7.03342613488827,71700.0
2000-11-22,7.0334255656570495,7.23323878762329,7.0334255656570495,7.23323878762329,140300.0
2000-11-23,7.19327457348502,7.19327457348502,7.073386968817657,7.073386968817657,61300.0
2000-11-24,7.1533151237437895,7.193277931363463,6.953501847872582,7.1533151237437895,169200.0
2000-11-27,7.193277803696209,8.112418551499868,7.193277803696209,8.112418551499868,206200.0
2000-11-28,7.992527606097879,8.032490396573735,7.872639996897143,8.032490396573735,146400.0
2000-11-29,7.9925296220612765,8.072455223172698,7.752753580954033,7.752753580954033,116500.0
2000-11-30,7.872640035394316,8.15237804563956,7.872640035394316,8.072453226523848,105500.0
2000-12-01,8.152378005774471,8.152378005774471,7.832677206421288,8.032490396573735,135300.0
2000-12-04,8.112415254968289,8.27226641765338,8.032490435852575,8.072453226523848,207500.0
2000-12-05,7.992530772137164,7.992530772137164,7.5529414272241935,7.5529414272241935,148300.0
2000-12-06,7.393093076504571,7.992533055680617,7.3531302587806975,7.992533055680617,129500.0
2000-12-07,8.112413187775662,8.112413187775662,7.832675248812808,7.832675248812808,72500.0
2000-12-08,7.832679065053713,7.952566702702832,7.632865827487175,7.912603902744122,76100.0
2000-12-11,7.832681516094723,7.832681516094723,7.353129290980399,7.393092103444467,72200.0
2000-12-12,7.313166024409116,7.592904932060106,7.313166024409116,7.473017264339512,45700.0
2000-12-13,7.433053522290434,7.512978370006267,7.1932774546887215,7.1932774546887215,105200.0
2000-12-14,7.193277568747048,7.393090834545578,6.993464302948519,6.993464302948519,114500.0
2000-12-15,7.113350397107375,7.393089212750892,7.073388362495688,7.23323878762329,61500.0
2000-12-18,7.113349941453129,7.313163150620092,7.113349941453129,7.273201118568222,37900.0
2000-12-19,7.273202408384849,7.3131644475235165,7.073389163783365,7.3131644475235165,79400.0
2000-12-20,7.393091432002526,7.792717995894555,7.393091432002526,7.512979096279262,122600.0
2000-12-21,7.672825835972317,7.752750644585043,7.552937479713125,7.592900265132855,47700.0
2000-12-22,7.393090964226877,7.712791890221511,7.393090964226877,7.5529414272241935,34100.0
2000-12-27,7.752756950340216,7.752756950340216,7.353130295557448,7.433055931404943,56200.0
2000-12-28,7.433055907090768,7.433055907090768,7.313167453711692,7.353130271504718,36100.0
2000-12-29,7.433053522290434,7.433053522290434,7.1932774546887215,7.1932774546887215,17500.0
2001-01-02,7.193273935389023,7.592900265132855,7.193273935389023,7.592900265132855,254500.0
2001-01-03,7.632869233828545,7.672832051621571,7.353130271504718,7.353130271504718,145200.0
2001-01-04,7.273205421937307,7.433055931404943,7.273205421937307,7.433055931404943,16200.0
2001-01-05,7.512977624001316,7.872642070804372,7.473015585225004,7.872642070804372,82700.0
2001-01-08,7.992533055680617,8.152383564348758,7.872645364736348,7.992533055680617,236800.0
2001-01-09,7.952566821505566,7.952566821505566,7.752753580954033,7.752753580954033,71900.0
2001-01-10,7.592906440872579,7.752756950340216,7.433055931404943,7.433055931404943,17600.0
2001-01-11,7.31316647851633,7.433054915908536,7.233241615815442,7.393092103444467,35700.0
2001-01-12,7.393092103444467,7.393092103444467,7.31316647851633,7.393092103444467,44100.0
2001-01-15,7.393091432002526,7.552941905113902,7.393091432002526,7.512979096279262,15700.0
2001-01-16,7.43305285162063,7.512977692125,7.273202408384849,7.3131644475235165,48100.0
2001-01-17,7.313167453711692,7.393093089297743,7.273205398146017,7.353130271504718,15200.0
2001-01-18,7.313165814333248,7.672830331617818,7.313165814333248,7.512979096279262,62500.0
2001-01-19,7.433051533456411,7.433051533456411,7.233238324289449,7.273201118568222,115300.0
2001-01-22,7.273198986162816,8.152376391398166,7.273198986162816,8.152376391398166,180300.0
2001-01-23,7.992529502661542,8.072455102578962,7.752753465136293,7.912603902744122,273500.0
2001-01-24,7.872645378359348,7.872645378359348,7.353130271504718,7.353130271504718,166200.0
2001-01-25,7.273203767725789,7.552941905113902,7.273203767725789,7.512979096279262,8400.0
2001-01-26,7.712789568954018,7.712789568954018,7.233238324289449,7.273201118568222,54400.0
2001-01-29,7.393088739177639,7.393088739177639,7.233238324289449,7.273201118568222,62900.0
2001-01-30,7.313165150540144,7.473016371369504,7.313165150540144,7.329150577513924,172100.0
2001-01-31,7.353125944898865,7.473014327735185,7.273201118568222,7.273201118568222,47900.0
2001-02-01,7.353127821417508,7.552941081576827,7.273202974690039,7.489000899304013,38100.0
2001-02-02,7.4730177283726045,7.512979778609424,7.369114720856926,7.393092103444467,87900.0
2001-02-05,7.313167477633701,7.433055931404943,7.23324260401356,7.433055931404943,46900.0
2001-02-06,7.353127912347494,7.353127912347494,7.137329985064929,7.1932774546887215,21600.0
2001-02-07,7.305171669487449,7.305171669487449,7.193275990784652,7.23323878762329,162000.0
2001-02-08,7.249224032226641,7.249224032226641,6.713724493297729,6.713724493297729,84100.0
2001-02-09,6.769672344579684,7.025433031242018,6.657776663051426,6.873575314092999,47100.0
2001-02-12,7.033426131500057,7.073388931553724,6.713724493297729,6.713724493297729,65000.0
2001-02-13,6.713724493297729,6.713724493297729,6.633799655417406,6.713724493297729,12500.0
2001-02-14,6.713723194437898,6.713723194437898,6.617812950200427,6.673761164342435,18600.0
2001-02-15,6.633799744457468,6.673762545047524,6.370045946567422,6.402016415707573,87000.0
2001-02-16,6.513912246669454,6.753688321258204,6.433987396624623,6.753688321258204,59300.0
2001-02-19,6.753687696513173,6.9135381440431125,6.713724894073923,6.9135381440431125,15500.0
2001-02-20,6.793649215673068,6.793649215673068,6.59383600344739,6.59383600344739,53000.0
2001-02-21,6.673761164342435,6.793648779082557,6.625805661110266,6.673761164342435,52700.0
2001-02-22,6.71372540243423,6.953501472998407,6.71372540243423,6.953501472998407,332600.0
2001-02-23,7.193277657371044,7.512978581696684,7.1533148512735565,7.417068304398991,70000.0
2001-02-26,7.433054395898112,8.27227035002369,7.433054395898112,8.232307540355388,195600.0
2001-02-27,8.272266679499605,8.512041906663303,8.032490690109048,8.312228709208982,235500.0
2001-02-28,8.272267768654622,8.312229803625536,7.912603356100713,8.040484459579302,160400.0
2001-03-01,7.992528503779695,8.232304511338468,7.992528503779695,8.192341716374187,60800.0
2001-03-02,8.03249230262025,8.11241714031066,7.872641865012423,7.912603902744122,57200.0
2001-03-05,7.8326780861494845,8.192341716374187,7.640857584993231,8.192341716374187,155900.0
2001-03-06,8.19234381745747,8.272269427884485,7.952567748403537,8.048478023579687,153200.0
2001-03-07,8.072453675037867,8.272266877269232,8.040483593169924,8.272266877269232,119500.0
2001-03-08,8.31222957420477,8.791781602889518,8.31222957420477,8.711856010699748,415500.0
2001-03-09,8.911666423916587,9.271330713335908,8.791778835594611,9.167427781084404,640600.0
2001-03-12,9.311299345252731,9.902747284297046,9.231374483703725,9.399217683852054,593800.0
2001-03-13,9.151446230196091,9.151446230196091,8.783789838482985,8.951632990400427,247400.0
2001-03-14,8.951628255679424,8.991591034946731,8.767800538167064,8.87969540544359,100800.0
2001-03-15,8.631930721958863,8.879698672570058,8.480072257314804,8.75181834164468,163500.0
2001-03-16,8.552001987459567,9.039546522512826,8.552001987459567,8.87969540544359,149500.0
2001-03-19,8.991596448651803,8.991596448651803,8.783790481126243,8.831745997565632,38200.0
2001-03-20,8.8317451128382,8.8317451128382,8.59196907911517,8.671894677765179,57100.0
2001-03-21,8.671894677765179,8.791782313513197,8.432118644042149,8.671894677765179,171100.0
2001-03-22,8.703861921396742,8.703861921396742,8.312227530623456,8.464085966003866,80000.0
2001-03-23,8.631926370033575,8.631926370033575,8.40014319653184,8.472076036967982,41300.0
2001-03-26,8.51204151805083,8.51204151805083,8.272266301833934,8.43211670005414,31300.0
2001-03-27,8.312230737696929,8.392156341074166,8.240298609329866,8.240298609329866,21600.0
2001-03-28,8.272267965214306,8.272267965214306,7.680820229531524,7.792715911898965,80700.0
2001-03-29,7.672828279683618,7.952566342261753,7.672828279683618,7.792715911898965,90900.0
2001-03-30,7.640858022515602,7.81669311086385,7.552939716114518,7.81669311086385,89700.0
2001-04-02,7.872639578542624,7.872639578542624,7.600893532419674,7.688811057013127,77500.0
2001-04-03,7.68081931129925,8.16836401840412,7.68081931129925,8.16836401840412,123300.0
2001-04-04,8.288252362819787,8.703864230735903,8.288252362819787,8.631931348809886,50400.0
2001-04-05,8.432116765537893,8.536019715744642,8.240296286183971,8.34419847416389,32600.0
2001-04-06,8.232304394724663,8.623938102927763,8.232304394724663,8.59196801985459,33600.0
2001-04-09,8.671893074408244,8.671893074408244,8.312228709208982,8.312228709208982,62700.0
2001-04-10,8.19234236145695,8.232305159567987,8.000521845196333,8.184349649389345,129700.0
2001-04-11,8.152378921409905,8.312229339040115,8.136394260760342,8.192341716374187,139100.0
2001-04-12,8.272271030915553,8.78379259764622,8.24829288580461,8.78379259764622,58600.0
2001-04-16,8.671893496729398,9.11148194275537,8.671893496729398,8.991594323334995,84900.0
2001-04-17,8.919663555106258,8.919663555106258,8.767805817131164,8.831745997565632,32000.0
2001-04-18,8.791781116149773,8.991594323334995,8.639923414068837,8.991594323334995,85500.0
2001-04-19,9.111485022428973,9.191410637208604,8.951634555096863,9.071522977266309,111000.0
2001-04-20,8.831748125640852,8.8717109385985,8.711859686767907,8.78379259764622,37000.0
2001-04-23,8.51204151805083,8.791780286606306,8.43211670005414,8.43211670005414,290100.0
2001-04-24,8.52003619277556,8.695872052469383,8.496058818071356,8.671894677765179,119600.0
2001-04-25,8.631931180736915,8.791781602889518,8.631931180736915,8.711856010699748,168300.0
2001-04-26,8.719848595066829,9.111482314180153,8.55200546370013,9.111482314180153,108200.0
2001-04-27,9.191407052363296,9.431183040957276,9.11148146875635,9.27133263597024,213600.0
2001-04-30,9.279325067280032,9.311295149940593,8.991594323334995,8.991594323334995,89000.0
2001-05-01,9.191409427336945,9.575050498435068,9.191409427336945,9.52709574566133,249600.0
2001-05-02,9.431186378786876,9.431186378786876,9.111484693439026,9.31129796094626,39500.0
2001-05-03,9.431186719320344,9.57505175880567,9.071522977266309,9.071522977266309,83800.0
2001-05-04,8.99159819281297,9.351261968080046,8.99159819281297,9.23137429706676,99400.0
2001-05-07,9.151448518695911,9.39122461885685,9.151448518695911,9.39122461885685,152600.0
2001-05-08,9.19140573783967,9.535084631080144,9.19140573783967,9.503114554654989,92500.0
2001-05-09,9.59103556679713,10.20646071486892,9.535088103236795,9.95069924810662,632200.0
2001-05-10,9.790849839143773,10.18248364977502,9.734902369689912,10.030625906017203,226600.0
2001-05-11,9.910738951607089,10.158507768399517,9.910738951607089,9.990664573082638,67300.0
2001-05-14,9.950698117050711,10.35032455357666,9.950698117050711,10.35032455357666,146400.0
2001-05-15,10.23044138719272,10.382299163891,10.198471288823225,10.198471288823225,206100.0
2001-05-16,10.350324977868112,10.749951430775967,10.310362180131934,10.550138204322042,590600.0
2001-05-17,10.590100896327511,10.781921408873686,10.590100896327511,10.709988526112133,524700.0
2001-05-18,10.510179304896935,11.41333551492392,10.510179304896935,11.389358132279597,594800.0
2001-05-22,11.109612342154136,11.509238696364385,10.853851719372148,11.037680238666786,306400.0
2001-05-23,10.869842428218734,11.069655702544615,10.31036465032455,10.534156066373084,232500.0
2001-05-24,10.789912755996111,10.989725955181225,10.11054757387598,10.11054757387598,622900.0
2001-05-25,10.03062133326734,10.430247675132756,9.830808162334632,10.390284888500863,114700.0
2001-05-28,10.310362222631728,10.430250616334453,10.310362222631728,10.310362222631728,25100.0
2001-05-29,10.31036488828935,10.31036488828935,9.950701138647103,10.19047722581766,60200.0
2001-05-30,9.950695522938474,10.110545903431015,9.870770713805571,9.878762661160144,401800.0
2001-05-31,9.838801504557836,9.974673768277514,9.399212347803136,9.63099561049535,172300.0
2001-06-01,9.790851281620986,9.990664573082638,9.591037990159332,9.990664573082638,170500.0
2001-06-04,9.99066181616905,10.142519540394936,9.830811379555747,10.102557502911864,75500.0
2001-06-05,10.270402842283566,10.302372936424494,10.110551609351749,10.19047722581766,101100.0
2001-06-06,10.214451897443102,10.270400119025094,10.150511726115363,10.174489099806523,95600.0
2001-06-07,10.15051364665266,10.15051364665266,9.710924313931338,9.79084992432689,73100.0
2001-06-08,9.830812005276762,10.31036334563962,9.7189163114119,10.150512898852,110700.0
2001-06-11,10.15051355834037,10.15051355834037,9.950700296317024,10.030625906017203,79200.0
2001-06-12,10.19047570110567,10.222445790463192,10.07858000724081,10.150512898852,375400.0
2001-06-13,10.19047278805266,10.230435578882544,10.030622386959946,10.046607045955804,221300.0
2001-06-14,9.96668316204584,10.582107454576317,9.7908473232256,10.470212544421816,1102900.0
2001-06-15,10.398280461680567,10.398280461680567,10.070586893069176,10.174489099806523,235700.0
2001-06-18,10.35032210186897,10.470210461764651,10.126531563847829,10.390284888500863,292300.0
2001-06-19,10.390287997344048,10.414265371606673,10.254414939477543,10.342332486591816,158100.0
2001-06-20,10.150512489081558,10.150512489081558,9.838804320985949,9.95069924810662,246900.0
2001-06-21,9.830812686261831,9.86278277783394,9.63899213682919,9.654976801501688,381100.0
2001-06-22,9.67895375529157,9.870775058541732,9.67895375529157,9.83081225527182,608800.0
2001-06-25,10.070585532737114,10.206458569011604,9.886756993331156,10.054600110951004,262200.0
2001-06-26,10.150511335313682,10.39028734967464,9.990660913148693,10.35032455357666,277600.0
2001-06-27,10.110546144304369,10.430247675132756,10.110546144304369,10.390284888500863,336300.0
2001-06-28,10.270399357404564,10.39028697919684,10.110548178712314,10.2304365627315,187700.0
2001-06-29,10.510172486169786,10.510172486169786,10.174486298024696,10.390284888500863,90000.0
2001-07-03,10.39028734967464,10.510174975741648,10.078578454782704,10.35032455357666,86200.0
2001-07-04,10.39028852937607,10.39028852937607,10.270400889697155,10.270400889697155,7000.0
2001-07-05,10.070588710867296,10.230439168040547,10.01464047918633,10.030625906017203,137400.0
2001-07-06,10.102557045555551,10.358317732558213,10.070586959680222,10.310362222631728,85900.0
2001-07-09,10.310361757478674,10.430250145772623,10.238429639174631,10.35032455357666,81800.0
2001-07-10,10.390286153714364,10.797905254986835,10.390286153714364,10.797905254986835,120300.0
2001-07-11,11.109617868036386,11.22950629126758,10.909804591544887,11.189543483523847,228600.0
2001-07-12,10.949766287639967,10.949766287639967,10.709990227747427,10.725975654112904,262100.0
2001-07-13,10.725971076645957,10.725971076645957,10.31035931523708,10.390284888500863,37800.0
2001-07-16,10.470216121221169,10.534156309503024,10.19047722581766,10.19047722581766,176400.0
2001-07-17,10.230437346886545,10.574115578072965,10.230437346886545,10.550138204322042,363500.0
2001-07-18,10.55013819738748,10.59010099509739,10.190474542452208,10.438243278472088,234700.0
2001-07-19,10.50218262764123,10.50218262764123,10.31835407745941,10.470212544421816,127600.0
2001-07-20,10.510176226691067,10.550139027545528,10.39028858635471,10.46222147544734,190800.0
2001-07-23,10.470214130646696,10.470214130646696,10.270400889697155,10.270400889697155,107800.0
2001-07-24,10.08657231166553,10.270400889697155,10.08657231166553,10.270400889697155,114500.0
2001-07-25,10.270398743005565,10.270398743005565,10.054600122016746,10.11054757387598,315200.0
2001-07-26,10.190473158440772,10.190473158440772,9.998652670157512,10.11054757387598,132900.0
2001-07-27,10.182480785333963,10.182480785333963,10.00664571302123,10.00664571302123,131500.0
2001-07-30,10.0306284161426,10.0865758995971,9.806837720097302,10.070591230993225,188000.0
2001-07-31,10.230437852874305,10.230437852874305,10.070587416250502,10.158504965836842,90500.0
2001-08-01,10.310365534530394,10.310365534530394,9.98267185848964,9.990664573082638,152500.0
2001-08-02,10.07058614626616,10.2304365627315,9.97467513416005,10.2304365627315,83800.0
2001-08-03,10.190473222491926,10.43024921546652,10.190473222491926,10.43024921546652,93700.0
2001-08-07,10.334339781338407,10.47021282927421,10.310361646601317,10.398279949516796,69800.0
2001-08-08,10.470210461764651,10.470210461764651,10.142516221164533,10.390284888500863,54400.0
2001-08-09,10.550135944008854,10.86184478489665,10.462218417606724,10.86184478489665,160600.0
2001-08-10,10.989725459100404,11.053665618975204,10.71797939851908,10.869837849891857,186000.0
2001-08-13,10.989728644703773,11.33340767532353,10.91779575343666,11.33340767532353,130000.0
2001-08-14,10.949764643851218,11.229503465435714,10.789914215328778,11.221510753452852,452300.0
2001-08-15,11.00571316374764,11.541211923252527,11.00571316374764,11.46927980013837,248000.0
2001-08-16,11.269470456830708,11.50924580772848,11.269470456830708,11.389358132279597,455700.0
2001-08-17,11.469279098972672,11.780987233425614,11.389353506318258,11.50924113307294,178000.0
2001-08-20,11.389355999968506,11.54920645804896,11.349393194891617,11.54920645804896,280400.0
2001-08-21,11.469279065737306,11.749017114763252,11.469279065737306,11.749017114763252,207400.0
2001-08-22,11.693069969259655,12.068719044102371,11.66909259578411,11.996786161448776,253800.0
2001-08-23,12.148643524397723,12.148643524397723,11.884890137128629,12.044740559378546,475400.0
2001-08-24,11.93284574051506,11.93284574051506,11.820950062930216,11.82894277466348,58300.0
2001-08-27,11.469280212082504,11.860913977198466,11.469280212082504,11.669093450883754,95000.0
2001-08-28,11.589168793573496,11.6371243101682,11.469281145427365,11.533221326068912,51400.0
2001-08-29,11.589167278219245,11.964816362040246,11.589167278219245,11.868906103618771,247400.0
2001-08-30,11.828944122764684,11.948831763519,11.669093681016586,11.948831763519,111600.0
2001-08-31,11.948831527869292,11.948831527869292,11.669093450883754,11.669093450883754,30300.0
2001-09-04,11.669092318381765,11.765002572230896,11.429316302645466,11.50924113307294,50400.0
2001-09-05,11.3893546116712,11.725040913835455,11.3893546116712,11.669093450883754,210500.0
2001-09-06,11.589168196953842,11.868907044529752,11.589168196953842,11.788981441728913,187800.0
2001-09-07,11.964819409097768,12.468348965713636,11.836939031968752,12.308497732075198,544800.0
2001-09-10,12.268531603612518,12.628195235168748,12.18860601338806,12.412396598898855,274800.0
2001-09-11,13.011843144147932,13.667230549386453,12.987864998424124,13.307565985802114,231000.0
2001-09-13,13.30756086137236,13.30756086137236,12.588233535654334,12.92391982424994,259500.0
2001-09-14,13.187678306092188,13.707192601138244,12.828013742507853,13.307565985802114,221700.0
2001-09-17,13.747156177344586,13.747156177344586,12.684148679301394,13.307565985802114,401100.0
2001-09-18,13.507376415798891,13.907002945996814,13.307563150699927,13.907002945996814,373400.0
2001-09-19,13.94696047465234,14.146773653232152,13.795102032084683,13.795102032084683,719500.0
2001-09-20,13.627259883477612,13.994916971026363,13.627259883477612,13.978931548860384,327200.0
2001-09-21,14.426515183751771,14.786179622181027,13.867039031638956,14.06685226977654,907800.0
2001-09-24,13.587298503154942,13.779119004970903,13.059791742047585,13.267597666795009,253800.0
2001-09-25,13.147708212648,13.307557846338948,12.947895027194102,12.947895027194102,274100.0
2001-09-26,13.03581720701153,13.579309541115748,13.027824493338908,13.507376642516409,304800.0
2001-09-27,13.267597596675817,13.467410808901496,13.06778438445014,13.18767200689478,803800.0
2001-09-28,13.187673649895444,13.219644499572514,12.963882275518015,13.123733474995324,170200.0
2001-10-01,13.147708677939484,13.267596288563867,12.867969903513474,13.147708677939484,250400.0
2001-10-02,13.147714027485945,13.44343681905297,12.67615381707476,12.756079431495737,296700.0
2001-10-03,12.788046380906884,12.947897570449786,12.236562216110134,12.428382728889266,136400.0
2001-10-04,12.46834575257161,12.548270586566709,12.260539812175791,12.276524474084018,152400.0
2001-10-05,12.284514619475306,13.227632341818987,12.268529960906845,13.227632341818987,129900.0
2001-10-09,13.187672271145203,13.187672271145203,12.41239677875131,12.444366862858953,54500.0
2001-10-10,12.40440260966489,12.40440260966489,12.060723695337863,12.060723695337863,168000.0
2001-10-11,11.988793096453566,11.988793096453566,11.381360729965456,11.988793096453566,272100.0
2001-10-12,11.749020741879644,12.388423391975422,11.589170269912492,12.388423391975422,483400.0
2001-10-15,12.028753224256125,12.164626243520498,11.75700718572737,11.75700718572737,77600.0
2001-10-16,11.669095887009655,12.492326389310865,11.669095887009655,12.388423391975422,120500.0
2001-10-17,12.540278939878649,12.947898905459674,12.388421208827754,12.7880476994351,258900.0
2001-10-18,12.708124335909725,12.724109764220028,12.308497774878258,12.388423391975422,70100.0
2001-10-19,12.388421156512166,12.668160003646802,12.332473691976052,12.596227113684924,102300.0
2001-10-22,12.38842117605411,12.412398552003546,11.788981441728913,11.788981441728913,78000.0
2001-10-23,12.028756534321229,12.06871933255359,11.70905491068934,11.868906103618771,111300.0
2001-10-24,11.908867504253104,12.068718688654036,11.908867504253104,11.988793096453566,129300.0
2001-10-25,11.988793096453566,12.308493940801558,11.86890547037981,11.988793096453566,190100.0
2001-10-26,11.996785909927274,11.996785909927274,11.82894277466348,11.82894277466348,84100.0
2001-10-29,11.988793090705933,12.108680716722215,11.932845633528594,11.932845633528594,84900.0
2001-10-30,12.11667720851768,12.388423391975422,12.068722448041123,12.388423391975422,442800.0
2001-10-31,12.388414999246178,12.388414999246178,12.108676291146727,12.268527417047364,57500.0
2001-11-01,12.42838855876589,12.572253629720617,12.388425742634508,12.532291575816556,158000.0
2001-11-02,12.452359390736786,13.315552411135537,12.452359390736786,13.267597666795009,155000.0
2001-11-05,13.187671159395553,13.347522328684867,12.98785796001077,13.347522328684867,123200.0
2001-11-06,13.387485289873252,13.507372912951498,13.219642922454472,13.267597666795009,111000.0
2001-11-07,13.187671889481797,13.63525305403532,13.123731723117007,13.587298310375184,471200.0
2001-11-08,13.667229151057157,14.306631060394288,12.939908907515774,13.107751337046368,417700.0
2001-11-09,13.147713861480652,13.195668619746034,12.963884493297178,13.027824679135778,70500.0
2001-11-12,13.091760561576534,13.587297982278098,12.987858365412892,13.043805819074374,151900.0
2001-11-13,12.788046380906884,12.788046380906884,12.308494336732087,12.428382728889266,393400.0
2001-11-14,12.388421466052751,12.508309110833409,12.028757769483729,12.148645414264385,530600.0
2001-11-15,12.148643737459546,12.148643737459546,11.62912966547939,11.780987378723344,211800.0
2001-11-16,11.788980507154056,11.868906103618771,11.605152702402975,11.868906103618771,108400.0
2001-11-19,11.645114895164518,11.653107607363976,11.18954097097324,11.46927980013837,733200.0
2001-11-20,11.469278266599655,11.88488933644994,11.30942709289189,11.429315473172712,128500.0
2001-11-21,11.365377641677496,11.541212749288642,11.365377641677496,11.493257997113618,359600.0
2001-11-22,11.509243307564477,11.509243307564477,11.309430050403792,11.485265930128778,27500.0
2001-11-23,11.38935478586208,11.509242426085605,11.2295043448217,11.381362073253303,34800.0
2001-11-26,11.269467209751214,11.36537747492108,11.021698453058788,11.029691165713032,117600.0
2001-11-27,11.117607405965584,11.50924113307294,11.029689863827285,11.50924113307294,305000.0
2001-11-28,11.629131444557183,12.06872075237452,11.629131444557183,12.06872075237452,202500.0
2001-11-29,12.084703383375938,12.260539229369954,11.677084234028111,11.749017114763252,306500.0
2001-11-30,11.98879725692573,12.06872287686278,11.7889839693103,12.02076735245511,57100.0
2001-12-03,12.100690540441526,12.30050378789925,12.100690540441526,12.252548273129491,469600.0
2001-12-04,12.172622972884428,12.188608398948762,11.916862253671608,12.06872075237452,119200.0
2001-12-05,12.108678713711797,12.228567082123158,11.892880870134247,12.228567082123158,175100.0
2001-12-06,12.068721138646175,12.388422047894556,12.068721138646175,12.32448186604488,118000.0
2001-12-07,12.324482782794856,12.38842296940069,12.068722036371527,12.108684081329814,282800.0
2001-12-10,12.028755705317144,12.068718500795324,11.757009610737818,11.9008753695685,249500.0
2001-12-11,11.924855395513504,11.964818199884313,11.757012226937794,11.83693783567941,123400.0
2001-12-12,11.988792786205863,12.348456417346656,11.988792786205863,12.300501673048904,179400.0
2001-12-13,12.348454798629234,12.516297906123205,12.276521929385128,12.420387667873335,154800.0
2001-12-14,12.42039193434153,12.788048355037954,12.42039193434153,12.668160706600307,73100.0
2001-12-17,12.748083653581332,12.748083653581332,12.444367458898414,12.564255851714467,92900.0
2001-12-18,12.764068825376585,13.107747048648973,12.764068825376585,13.067785014059986,71200.0
2001-12-19,12.7081232235293,12.9479000538324,12.508309960503826,12.628198375655373,134700.0
2001-12-20,12.628195638673054,12.851986231334555,12.628195638673054,12.851986231334555,52400.0
2001-12-21,12.59622653404505,13.083771315917124,12.59622653404505,12.963882155194874,111500.0
2001-12-24,12.796041698643863,12.828011028390394,12.676153282072342,12.828011028390394,60700.0
2001-12-27,12.94790159558571,12.94790159558571,12.604222498346113,12.72411016554601,26900.0
2001-12-28,12.668159588905674,12.668159588905674,12.508308388789493,12.508308388789493,40700.0
2001-12-31,12.508310905695204,12.780057085900705,12.388423243711442,12.548273713765514,50800.0
2002-01-02,12.628199329906128,12.700132231987252,12.508310905695204,12.548273713765514,121600.0
2002-01-03,12.708122747928137,12.708122747928137,12.54827229593558,12.668160706600307,132600.0
2002-01-04,12.708122747928137,12.73210088739733,12.580242386334088,12.668160706600307,143900.0
2002-01-07,12.708123749942771,13.07578096185544,12.596228805838788,13.027824679135778,297300.0
2002-01-08,12.883960749637788,13.099757929842642,12.73210223253085,12.73210223253085,153600.0
2002-01-09,12.86797283475216,13.427448986595458,12.86797283475216,13.427448986595458,514000.0
2002-01-10,13.635255414158792,13.747151868005668,13.379494704430064,13.483398445541162,367100.0
2002-01-11,13.34752308303946,13.779118825386906,13.34752308303946,13.699193236225138,117100.0
2002-01-14,13.427450147899537,13.77912190411454,13.427450147899537,13.61127950138152,186100.0
2002-01-15,13.427449381400592,14.266665920521923,13.427449381400592,14.266665920521923,383100.0
2002-01-16,14.146776934657671,15.0259539047761,14.146776934657671,14.985991869572144,765400.0
2002-01-17,14.786184206888937,14.9700120771055,14.706258581960796,14.786184206888937,308200.0
2002-01-18,14.506447216271658,14.914066585751286,14.43451429668968,14.706260543009432,197400.0
2002-01-21,14.434505811550125,14.706251898127418,14.434505811550125,14.602349700061422,35900.0
2002-01-22,14.586369582059037,15.12186923865253,14.586369582059037,15.025958192558525,211900.0
2002-01-23,15.025958136356522,15.0819071356338,14.25068315410934,14.450496435307986,261100.0
2002-01-24,14.482465249732538,14.54640542972114,14.06685331757956,14.202726390612105,331100.0
2002-01-25,14.2666654569884,15.105880444389,14.2666654569884,14.794172281832324,250700.0
2002-01-28,14.985988959025184,14.985988959025184,14.642310034985623,14.642310034985623,76400.0
2002-01-29,14.618334231889053,15.38561617703182,14.474468486061356,15.38561617703182,246400.0
2002-01-30,15.385613757286958,15.673345203689903,15.353642919040642,15.353642919040642,320200.0
2002-01-31,15.10587928547029,15.10587928547029,14.154767921452317,14.578372501096537,829600.0
2002-02-01,14.70624862968242,15.265726101105171,14.70624862968242,15.18580053026571,991200.0
2002-02-04,15.305690593299351,15.497511079585044,15.289705171662115,15.38561617703182,867100.0
2002-02-05,15.625386954910958,15.7772453683201,15.065911076985246,15.665350497625615,1167100.0
2002-02-06,15.865168154972904,15.969070346707513,15.38561617703182,15.38561617703182,914600.0
2002-02-07,15.457551952865638,15.86517113444354,15.457551952865638,15.86517113444354,943000.0
2002-02-08,15.905135489877354,16.504575281137463,15.905135489877354,16.15290351008435,266200.0
2002-02-11,15.585434720326427,15.825210029318988,15.345659411333868,15.425583498028566,342400.0
2002-02-12,15.385625105633768,15.785251731754126,15.225773845403786,15.689340670725215,227400.0
2002-02-13,15.329672230737229,15.825208219161368,15.329672230737229,15.745284141608744,278100.0
2002-02-14,15.625387765918704,16.488580515465177,15.625387765918704,16.304752782796335,668600.0
2002-02-15,16.66442722648888,16.66442722648888,15.841195995227496,16.16888964007476,983100.0
2002-02-18,15.977062989755622,15.977062989755622,15.705316920890136,15.897137406362178,69500.0
2002-02-19,15.825199507237247,16.384676888832324,15.433565949901984,15.78523749046041,477000.0
2002-02-20,15.817215900607694,15.817215900607694,15.433573343283047,15.58543182379793,415200.0
2002-02-21,15.505504352888808,16.064981934858242,15.505504352888808,15.889145339377336,434800.0
2002-02-22,15.945088096250965,16.104937682696548,15.85716983281133,15.929102680270455,654100.0
2002-02-25,15.905130934732467,15.905130934732467,15.441564356565822,15.513497232872185,161900.0
2002-02-26,15.50550931552901,16.176882018988064,15.50550931552901,16.0490016492296,479300.0
2002-02-27,16.048998944433375,16.07297708139231,15.817216384979666,15.86517113444354,202600.0
2002-02-28,15.90513406655242,15.993052382561586,15.481530960953542,15.481530960953542,418000.0
2002-03-01,15.481531257898627,15.585433476985386,15.30569462250765,15.40959836604852,386600.0
2002-03-04,15.505503983294329,15.585429568021082,14.410528503235144,14.586363570071011,451700.0
2002-03-05,14.826141607104129,14.874097881692864,14.626328369679788,14.794172281832324,539800.0
2002-03-06,14.78617968778002,15.185806165828128,14.642313911770058,15.177813453332684,253600.0
2002-03-07,14.985989107804516,15.02595113564387,14.722235760485304,14.7462138918611,194700.0
2002-03-08,14.586366805897352,14.72223987273867,14.266665920521923,14.266665920521923,612800.0
2002-03-11,14.386550370481,14.866102354387776,14.346588340344487,14.586363570071011,203100.0
2002-03-12,14.866107463457675,14.946033075652648,14.594361296667318,14.834136608797982,497300.0
2002-03-13,14.786178435009516,14.906066063375569,14.498446907367866,14.578372501096537,67100.0
2002-03-14,14.426514949486094,14.466478511137076,14.322612738101546,14.330605450431742,56200.0
2002-03-15,14.386555441427252,14.442502913120116,13.970943473916996,13.970943473916996,135000.0
2002-03-18,14.35458134706295,15.097886787706358,14.314619311858996,14.985991869572144,296200.0
2002-03-19,15.03395133863178,15.18580986412021,14.930049099795106,14.946034528679023,99900.0
2002-03-20,14.786179400689228,15.137851121390582,14.70625380174065,15.081903659462776,161900.0
2002-03-21,15.033950588648638,15.32168219638782,15.033950588648638,15.153838250388525,391300.0
2002-03-22,15.201798237773662,16.06499174680898,15.201798237773662,15.985066111361236,747200.0
2002-03-25,16.064979907112733,16.82426907314262,16.064979907112733,16.82426907314262,904300.0
2002-03-26,16.632449981067452,16.976128921539548,16.464607628438962,16.744346407273483,1430100.0
2002-03-27,16.84025689494379,17.73542073587523,16.84025689494379,17.50363668328936,590300.0
2002-03-28,17.34378916365161,17.58356443249495,16.928177274832773,16.93616998705475,491700.0
2002-04-01,17.056060056874266,17.51163404739942,16.872232222882396,17.383753682496017,485800.0
2002-04-02,17.583564627026394,17.86330346007443,17.303825793978355,17.343789355530358,989000.0
2002-04-03,16.984127918923704,17.080038959108094,16.424650154165686,16.512568480630186,476000.0
2002-04-04,16.384680688833402,16.82426907314262,16.336725952688695,16.82426907314262,253700.0
2002-04-05,16.824273345089303,16.824273345089303,16.464610445999597,16.528550618579143,135100.0
2002-04-08,16.472599769559753,16.95215020303132,16.472599769559753,16.55252382550258,199500.0
2002-04-09,16.512575551626007,16.512575551626007,16.15291090248721,16.264807418027573,160900.0
2002-04-10,16.064982369921204,17.18393603970918,16.025018813296107,17.18393603970918,443500.0
2002-04-11,17.183935722382927,17.823337372038917,16.91218964016569,17.735420597994832,267700.0
2002-04-12,17.583561496142345,17.799360116736622,17.35177745377359,17.743412664979676,199800.0
2002-04-15,17.743412116018753,17.743412116018753,17.40772589140909,17.40772589140909,209600.0
2002-04-16,17.22390429251579,17.22390429251579,16.632457160939865,16.70439006439073,217800.0
2002-04-17,17.143977838544433,17.719439462454655,16.90420101857456,17.663491995131263,410300.0
2002-04-18,17.74342218369167,18.262936474433253,17.359779477562217,17.359779477562217,612300.0
2002-04-19,17.303829515340006,17.879292729816004,17.271860183677077,17.79936711397719,212900.0
2002-04-22,17.863301044674955,18.26292745943523,17.839322910985974,18.095083572519943,106500.0
2002-04-23,17.903263356592724,18.50270298811561,17.903263356592724,18.41478621212085,323100.0
2002-04-24,18.542670194452366,18.71051259257564,18.502706629812938,18.686534453791975,474000.0
2002-04-25,18.982261620359367,19.054194523192866,17.6634942758358,17.70345632209692,622400.0
2002-04-26,17.983189934425294,18.76645739681133,17.823338747448847,18.58262959890614,937800.0
2002-04-29,18.07909995748988,18.862367376810862,17.98318894568654,18.41478621212085,186200.0
2002-04-30,18.318872458904025,18.318872458904025,17.335791976193093,17.439694159348452,361000.0
2002-05-01,17.48765658068777,18.38282069393491,17.22390312736166,17.623529664186332,273400.0
2002-05-02,17.743412793692347,18.14303919423088,17.58356162369544,18.103075639504784,185300.0
2002-05-03,18.374829943662828,18.7824492377137,18.270927703746057,18.7824492377137,271300.0
2002-05-06,18.422782309053808,19.58169984865378,18.422782309053808,19.58169984865378,389400.0
2002-05-07,19.54174142306279,19.789509489144653,18.630591735016942,18.862375895624293,399100.0
2002-05-08,18.782444601074577,19.03021259236928,18.111071991250057,18.678542386807138,351500.0
2002-05-09,18.782445751618205,19.14211021621808,18.502706892979877,19.14211021621808,134700.0
2002-05-10,19.26199444418133,19.381882069618086,18.950284788701104,19.22203088606649,277400.0
2002-05-13,18.91032495026077,19.541735521688125,18.91032495026077,19.541735521688125,327400.0
2002-05-14,19.14211155364601,19.14211155364601,18.278918302750554,18.35084967624212,428300.0
2002-05-15,18.47073751208233,18.63857991210956,18.0631182948609,18.119065761536643,195800.0
2002-05-16,18.262933643609983,18.63858205188293,18.23895550180155,18.63858205188293,244500.0
2002-05-17,18.86238387793493,18.86238387793493,18.3828314483055,18.70253255990674,166200.0
2002-05-21,19.50177319901724,20.460877423745192,19.26199790506232,20.27704959674948,540500.0
2002-05-22,20.796559381153667,21.16421495791049,20.38094753611688,20.460873125463003,656200.0
2002-05-23,20.021291416589747,21.571843002365565,19.67761383200814,21.340060374417305,693500.0
2002-05-24,20.98038389850672,21.715696461832525,20.860496295405973,21.18019707849249,827100.0
2002-05-27,21.22815512449663,21.22815512449663,20.372954824736887,20.460873125463003,126500.0
2002-05-28,20.780579284456334,21.571839620429973,20.4289075158722,21.33206431539101,366500.0
2002-05-29,21.62778319031028,21.699716073742746,20.66068790664683,20.87648655694418,660500.0
2002-05-30,20.87648674070487,21.164216752513404,20.02927755603287,20.02927755603287,692500.0
2002-05-31,20.38094584852194,20.6846612335442,20.069237752781486,20.50083346038721,493000.0
2002-06-03,20.580757991696284,21.55584578269373,20.500832413051384,21.38001072923788,792700.0
2002-06-04,21.4998998223696,22.05138467627276,21.052318685229064,21.15622087753797,499500.0
2002-06-05,19.941366707890506,20.38095533073238,19.581702180507587,19.893410421269845,612200.0
2002-06-06,20.580767510314857,20.940432018335088,20.101215341105966,20.61273836634079,303300.0
2002-06-07,20.78057511976561,21.13224681787028,19.261994935135057,19.445822733787125,481800.0
2002-06-10,19.02222509263029,19.03021780737255,17.447696875309862,17.575577262277285,380900.0
2002-06-11,17.183936147070913,18.838389290341407,16.824271757466974,18.750470989670703,871600.0
2002-06-12,18.71051214164416,19.062183879725147,17.951221200789462,18.01516290267153,464500.0
2002-06-13,17.703449873201368,17.98318866849087,17.303823458346017,17.391741757439405,455200.0
2002-06-14,18.254937593482627,18.862370021529195,17.823340266533478,18.382817944181483,558100.0
2002-06-17,18.414795013850025,18.414795013850025,17.303831995791445,17.359779477562217,415700.0
2002-06-18,17.663490590386925,18.5027055824049,17.383751751562922,18.382817944181483,430200.0
2002-06-19,18.910322576922464,19.17407596018058,18.143040561791185,18.222964628360305,443900.0
2002-06-20,18.702520145656663,19.14211021621808,18.382819246264628,19.14211021621808,462400.0
2002-06-21,19.26200315852867,19.981330761035014,18.79044363061188,19.37389812296501,544800.0
2002-06-24,19.82146788456356,20.564773197014087,19.110133414325546,19.73355111738649,461900.0
2002-06-25,19.1021449522884,19.5497261716346,18.31887743731905,19.18207055114229,620800.0
2002-06-26,19.78950880039186,19.853448993428085,19.02222495950272,19.118136011284285,413300.0
2002-06-27,18.67054752031669,18.85437531444233,17.783376347300294,17.791369058930172,405200.0
2002-06-28,17.983192897303606,18.2869083732538,17.423715175161394,17.663491995131263,336000.0
2002-07-02,18.382816371108685,18.462741964569503,17.23988450064452,17.23988450064452,270200.0
2002-07-03,17.11200579276956,17.5036395611763,16.93617068995042,17.175945968745065,438600.0
2002-07-04,17.175947978854584,17.34379191321693,16.864239775051377,17.064053038915837,38800.0
2002-07-05,17.064045802773304,17.143971379316866,16.59248657806523,16.82426907314262,114300.0
2002-07-08,16.944163344454076,17.903265980800853,16.82427418101345,17.903265980800853,338200.0
2002-07-09,18.079115773398108,18.86238387793493,18.079115773398108,18.70253255990674,622200.0
2002-07-10,18.58262653133745,19.02221493627579,18.103074574025104,18.982252908355456,711200.0
2002-07-11,18.93430804116385,19.58170268259843,18.19100234848312,18.19100234848312,434700.0
2002-07-12,17.983195071735,18.550664051149447,17.983195071735,18.454754531127957,401000.0
2002-07-15,19.022217329838067,19.17407579906026,17.9512183827099,17.9512183827099,348700.0
2002-07-16,17.8792906757679,18.36683397991042,17.343791092958917,17.663491995131263,208300.0
2002-07-17,17.623524184277667,17.623524184277667,16.91218965773949,17.14397370876425,279100.0
2002-07-18,17.072036456938005,17.383744491020877,16.864230592731623,17.167945917677322,209000.0
2002-07-19,17.663485728803398,17.943224490633913,16.8882096010628,16.8882096010628,596800.0
2002-07-22,17.183942245911695,17.53561404895432,16.304763500532317,16.70439006439073,225200.0
2002-07-23,16.70438537117049,16.70438537117049,14.61833633054941,15.065917529472369,496900.0
2002-07-24,14.386549361657735,15.577435764771636,12.788043877029097,15.577435764771636,790900.0
2002-07-25,15.545472897909486,15.977068765120723,14.72224168294803,14.72224168294803,169600.0
2002-07-26,14.706254212340754,14.706254212340754,12.772061981161484,12.804032831415146,998900.0
2002-07-29,13.051801892227235,14.25068143477519,12.828010495481449,14.242688721557036,329200.0
2002-07-30,14.666293847654993,15.017965618306873,14.58636823735399,14.82614354380278,292100.0
2002-07-31,15.017964260155782,15.21777750561105,14.434508424841304,14.538412166172328,238100.0
2002-08-01,14.386557606702748,14.874102546755337,13.43544587141236,14.786184206888937,352700.0
2002-08-02,15.065918642476316,15.625394801348175,15.02595507969358,15.505507161908064,218700.0
2002-08-06,15.425581733582,16.128925201895964,14.874098281089394,15.745284141608744,315700.0
2002-08-07,16.344723984234037,16.53654451571855,15.841193755189876,16.072977850184124,213400.0
2002-08-08,15.985059244122557,15.985059244122557,15.489521736794972,15.505507161908064,220900.0
2002-08-09,15.705315981871507,17.112000982348004,15.705315981871507,16.91218779803805,297300.0
2002-08-12,17.263867863574248,17.45568843129176,16.38468911819487,16.70439006439073,204900.0
2002-08-13,16.53654214227733,16.98412331816785,16.368698248534724,16.904197727073935,261000.0
2002-08-14,17.15196814922775,17.263864602600936,15.745284251674658,16.072977850184124,210100.0
2002-08-15,16.30476420369587,17.104017365881496,16.184876534258912,17.104017365881496,162300.0
2002-08-16,17.024081399492786,17.16794712517386,16.704380633786787,16.928171932007732,177800.0
2002-08-19,16.584496933652275,16.792302861297564,15.825206102811954,16.312750837843353,585800.0
2002-08-20,16.46461274360489,16.744351609347664,16.344725093844893,16.344725093844893,524100.0
2002-08-21,16.10495612408701,16.37670240911301,15.881166141916133,16.264807418027573,338000.0
2002-08-22,16.168883958693097,16.656428659962828,15.87316127308478,16.544533754538463,166900.0
2002-08-23,16.50457464066994,16.704387896669466,15.937105725369284,15.937105725369284,115500.0
2002-08-26,16.025017094441854,16.904195427993212,16.025017094441854,16.86423340010828,216800.0
2002-08-27,16.864238360862586,18.07910326915228,16.704387153394013,17.671484062116104,281000.0
2002-08-28,17.983196271917706,18.206987707660723,17.687471929130663,17.78338298000751,251600.0
2002-08-29,18.294905956978205,19.37389812296501,18.19100370778083,19.37389812296501,346600.0
2002-08-30,19.381884136800043,19.50177177502346,18.382817944181483,18.382817944181483,346100.0
2002-09-03,18.910320679857424,19.014224395099923,18.6865293523344,18.97426084137061,143100.0
2002-09-04,18.95029374448056,18.97427189068137,18.542675930248947,18.94230255353488,132600.0
2002-09-05,19.18206682461885,19.73355167267368,18.990246339307102,19.589685927576447,425100.0
2002-09-06,19.741545180392052,19.741545180392052,19.06217998137097,19.741545180392052,308200.0
2002-09-09,20.021281800709325,20.53280462347414,20.021281800709325,20.34098413660748,417300.0
2002-09-10,19.9813287846742,20.181142072520945,19.493783874502743,19.533747446744734,289000.0
2002-09-11,19.50177504784253,20.08522943637905,19.150103262175545,20.0053053471198,107600.0
2002-09-12,20.237089046154875,21.020356749174702,20.237089046154875,20.964409273881056,555000.0
2002-09-13,20.780577465882192,20.98039071074645,20.26106333412596,20.85251035598965,221700.0
2002-09-16,20.78058216309528,21.459947654087355,20.460881203938545,21.252141649521867,280300.0
2002-09-17,20.420910296694377,20.94841707095232,20.181135044560367,20.700649107153318,459100.0
2002-09-18,21.020349864252243,21.20417918287626,20.309015298013215,20.45288105847816,335400.0
2002-09-19,20.78057391051965,20.940425088843632,20.3809474891635,20.940425088843632,243300.0
2002-09-20,20.83652683930304,20.98039263269706,20.58076610635997,20.58076610635997,182500.0
2002-09-23,20.780574761496897,20.97239526866856,20.684663745684126,20.724627304128568,399700.0
2002-09-24,21.180204358347066,21.491912538437045,20.78057786101976,21.16421893258499,300700.0
2002-09-25,21.060311499001678,21.164213691818293,19.949349074903907,20.22109514775196,314000.0
2002-09-26,19.741546818148837,19.78150885251377,18.702517155667696,19.677606648492603,773600.0
2002-09-27,19.901401443461268,20.013297911607008,19.341925200549625,19.82147583034409,326300.0
2002-09-30,20.28504340698536,20.48485668592296,19.66162695235082,20.380954451635315,456100.0
2002-10-01,19.989317293891407,20.285040043997764,19.381884843690727,19.485787060752784,349700.0
2002-10-02,19.581698148392743,19.701585791349228,19.29396658573391,19.509765257728034,525400.0
2002-10-03,19.66162743060717,19.78151509599505,19.198060673174147,19.198060673174147,322500.0
2002-10-04,19.062181652473228,19.42184453681188,18.86236843080046,19.42184453681188,1102500.0
2002-10-07,19.42185148669424,19.42185148669424,18.42278502082613,18.46274859413352,296800.0
2002-10-08,17.9831880906588,17.9831880906588,17.03207682701691,17.535606947249452,518200.0
2002-10-09,17.583561496142345,18.20697922526346,17.49564320083644,17.743412664979676,962500.0
2002-10-10,17.863301257797747,17.863301257797747,16.584496410417,17.18393603970918,407100.0
2002-10-11,17.255869649809465,17.423712021399496,16.792303044453444,17.423712021399496,397000.0
2002-10-15,17.104011788260753,17.783377059468307,16.896205850923504,17.080035176864794,293100.0
2002-10-16,17.295833081667954,17.695459550464008,17.10401255958033,17.343789355530358,554500.0
2002-10-17,16.800293371291147,16.84824811001621,16.480592572367943,16.68839694832778,368500.0
2002-10-18,16.78431532942265,16.92818113330182,16.520561863795606,16.696396999395525,231200.0
2002-10-21,16.776317586102117,16.784310297749798,16.001042849723735,16.025019460212903,145400.0
2002-10-22,16.184866698957855,16.928171932007732,16.184866698957855,16.928171932007732,240700.0
2002-10-23,17.064049256380333,17.064049256380333,16.14490875123772,16.24081824293833,364000.0
2002-10-24,15.98506284822998,16.4726077529264,15.857182467400492,16.136921372135394,186200.0
2002-10-25,16.384680120785145,16.62445531764937,16.168881528935223,16.488582299572034,79500.0
2002-10-28,16.384681443220842,17.11200132679289,16.34471941533591,16.86423340010828,234500.0
2002-10-29,17.223896781403695,17.58356114181317,17.080032561693603,17.199920173678866,418300.0
2002-10-30,17.04007717388482,17.45568918409041,16.82427845422564,17.104017365881496,114600.0
2002-10-31,15.505504625231517,15.697325121844964,14.95401974468423,15.0579234664668,1377600.0
2002-11-01,15.345658830712535,15.42558291438321,15.073912677760552,15.40160629906368,444600.0
2002-11-04,15.34565414739244,15.489518368766428,15.225765009566883,15.38561617703182,228900.0
2002-11-05,15.425580555477552,15.505506151380049,15.233760039983936,15.281716312197796,211100.0
2002-11-06,15.185800591607906,15.449553909326116,15.105875020445591,15.353642919040642,178300.0
2002-11-07,15.465551515177774,15.58543920416503,15.201797989623936,15.345663826190515,767000.0
2002-11-08,15.537478012134253,15.625394801348175,15.345657484139268,15.505507161908064,524800.0
2002-11-11,15.585432406277016,15.585432406277016,15.329671708137932,15.329671708137932,195200.0
2002-11-12,15.425581733582,15.825208219161368,15.105880850009315,15.745284141608744,540100.0
2002-11-13,15.745278001688469,15.785240024881464,15.10587495942625,15.18580053026571,341500.0
2002-11-14,15.177811183249425,15.409595237588269,15.153833049349398,15.305691515141955,852900.0
2002-11-15,15.40959967626806,15.69732974367897,15.377628821858938,15.69732974367897,280800.0
2002-11-18,15.54547143373038,15.665359078638645,15.393612937137716,15.465545828973497,266100.0
2002-11-19,15.585434292426855,15.585434292426855,14.882092287425904,14.978001798608028,286900.0
2002-11-20,15.065919014183883,15.185806656581876,14.386553674656511,14.482464703247352,149500.0
2002-11-21,14.498450078515916,14.666294014502885,13.89101756755388,13.986928605897038,321500.0
2002-11-22,13.946963353289762,14.706252673937362,13.867037760470572,14.08283640374622,269100.0
2002-11-25,13.899008234984906,14.010904683988183,13.643247536327149,13.683211098276182,531600.0
2002-11-26,13.603285498832124,13.907000947374712,13.451427012333829,13.683211098276182,559700.0
2002-11-27,13.683210456520415,13.747150628186,13.283584002497031,13.747150628186,202400.0
2002-11-28,13.747150628186,13.867038259502229,13.507373841099604,13.747150628186,37700.0
2002-11-29,13.946962715072004,13.946962715072004,13.627260358424929,13.699193236225138,279300.0
2002-12-02,13.547338862292214,13.67521921941563,13.251614583660492,13.387487653660887,505700.0
2002-12-03,13.6672278172317,14.69826348597278,13.603287632538098,14.69826348597278,871000.0
2002-12-04,15.185807380126176,15.249747560748542,14.394547073254095,14.666293222012689,914100.0
2002-12-05,14.658305482064444,15.497520828013954,14.506446929894317,15.26573816629029,662500.0
2002-12-06,15.745279394169128,16.184867785982266,15.585428238353291,16.184867785982266,2077200.0
2002-12-09,16.26479415763661,16.456614639304576,15.673347291380292,15.80122761249227,808400.0
2002-12-10,15.673351191543258,15.929111897410808,15.313686746133223,15.833200870483449,492100.0
2002-12-11,15.913126533814127,15.98505942317474,15.58543293759537,15.745284141608744,414500.0
2002-12-12,15.905136653948457,17.18394194045454,15.705323375571078,17.024090707970906,1098900.0
2002-12-13,17.383751805182108,17.94322948455579,16.592491561122095,17.54360300627574,785800.0
2002-12-16,17.50364176332912,17.983193905705445,17.024089620952793,17.719440456066604,1009800.0
2002-12-17,18.143045340821317,18.342858608784304,17.455687211203262,17.48765654136113,1667900.0
2002-12-18,17.463675576485254,18.26292844932711,17.463675576485254,17.927242181755375,455500.0
2002-12-19,18.246946332152564,18.510699767001515,17.343791092958917,17.663491995131263,1110700.0
2002-12-20,17.263865486302297,17.85531253643467,16.984126625231184,17.663491995131263,768900.0
2002-12-23,17.895273154358335,18.68653339597775,17.743416190687217,18.382817944181483,413700.0
2002-12-24,18.40679697196557,18.542670041712185,18.103079981024127,18.167020159466414,156000.0
2002-12-27,18.99025025903656,19.349913171563053,18.90233194678488,19.086159759262017,454200.0
2002-12-30,18.622587222610544,18.82240039677784,18.22296087427595,18.406790153094555,441100.0
2002-12-31,18.342852731574776,18.830395912562505,18.30288917611429,18.646568130805598,174100.0
2003-01-02,18.398808087237967,18.7824492377137,18.294904322866778,18.7824492377137,305800.0
2003-01-03,18.782441910932445,19.541732725624005,18.58262869911401,19.277979347001835,337500.0
2003-01-06,19.44583589278881,19.933380972961206,18.694537241669305,18.7345008278461,635100.0
2003-01-07,18.46274256698584,18.74248139099928,17.751406438873836,17.823339322890263,612300.0
2003-01-08,17.823340266533478,18.646571358054626,17.623527028009764,18.382817944181483,744900.0
2003-01-09,18.02315338633449,18.422779860749483,17.74341607380721,18.11107169853108,621200.0
2003-01-10,18.23095846934401,18.598615601045065,17.903264897857174,18.43876440909609,692500.0
2003-01-13,18.18300285715215,18.38281607536261,17.823338454591763,17.927242181755375,845600.0
2003-01-14,17.93524563463026,17.93524563463026,16.504581403697156,16.504581403697156,1278800.0
2003-01-15,16.360705298433654,16.576503933904625,15.729296339351054,16.384683432748375,921900.0
2003-01-16,16.584503115351723,17.183942986990942,16.280787584481136,17.104017365881496,885300.0
2003-01-17,17.335793807123075,17.335793807123075,16.560517608841614,16.632450483413166,327200.0
2003-01-20,16.824270832611095,16.90419641751321,16.63245034351827,16.808286935193664,61200.0
2003-01-21,16.720376898418735,17.19193640536983,16.49658545504134,17.120003495871902,463300.0
2003-01-22,17.391742699195913,17.57557049411467,17.143974735416112,17.423712021399496,418600.0
2003-01-23,17.759397305819178,18.13504711097782,17.66348782006439,17.98318864666999,1873600.0
2003-01-24,17.983188991120723,18.982255046182985,17.983188991120723,18.750470989670703,863500.0
2003-01-27,18.98226629513673,19.38189295398171,18.02316170412687,18.063125284684205,957300.0
2003-01-28,17.967210842695827,18.06312189357267,17.463682017842082,17.78338298000751,662300.0
2003-01-29,17.86330339523931,18.14304222727203,17.127990634345238,17.207916232705156,549200.0
2003-01-30,17.00011114356176,18.023153975877623,17.00011114356176,17.855311582871078,203000.0
2003-01-31,17.97520018419253,17.97520018419253,17.583566388474637,17.663491995131263,196400.0
2003-02-03,17.983194309854852,17.999179737332636,17.663493382570508,17.80735918096203,238400.0
2003-02-04,18.32686000675706,18.454740284367094,18.079092159444247,18.182994313332472,1464400.0
2003-02-05,18.05512156318867,18.34285306999767,17.263861443917726,17.50363668328936,641400.0
2003-02-06,17.511635595037095,17.695463445275244,16.7923080977694,17.024090707970906,517600.0
2003-02-07,16.784314164614745,17.423715999199334,16.784314164614745,17.064053038915837,342400.0
2003-02-10,17.05606031594394,17.143978639820777,16.12892689408465,16.15290351008435,295500.0
2003-02-11,16.02502178268076,16.864238333866208,15.985059743104635,16.784312730259867,715400.0
2003-02-12,16.352714394950585,16.696393402522855,16.00903691183231,16.088960986143448,412100.0
2003-02-13,16.224829535746277,17.016091066628597,16.224829535746277,16.82426907314262,738000.0
2003-02-14,16.768330128558517,16.78431555686267,16.144913669240115,16.16089757308992,254100.0
2003-02-17,16.041008256240364,16.041008256240364,15.793240240882884,15.809225667539287,155300.0
2003-02-18,15.80922214370024,16.304758063961394,15.66535638476834,16.288772640868103,377800.0
2003-02-19,16.344727413933064,16.80030146236101,16.344727413933064,16.464615080710775,295800.0
2003-02-20,16.78430097864386,17.135972473614675,16.664413419401296,16.944152073935964,1577100.0
2003-02-21,17.14397713511886,17.14397713511886,16.344724150254656,16.48059721865973,593100.0
2003-02-24,16.608480418880053,16.864241173929074,16.08097348047786,16.16089757308992,259500.0
2003-02-25,16.06499204861124,16.504580765150056,15.705327444566956,15.96908097938119,987500.0
2003-02-26,15.985068415859052,16.488597400198447,15.953097547288971,16.264807418027573,227400.0
2003-02-27,16.025022521380247,16.304761384670414,15.809225363485924,15.937105725369284,367000.0
2003-02-28,16.10494751577088,16.424648408312546,15.985059871624514,16.360708229804214,203900.0
2003-03-03,16.13691984507898,16.144912558681263,15.5934275157578,15.69732974367897,244200.0
2003-03-04,16.104948438411785,16.13691929172459,15.801232954211084,15.809225667539287,339700.0
2003-03-05,15.985059832152867,16.264798684106367,15.905134228101286,15.945097792354126,319300.0
2003-03-06,16.048998093591475,16.344722335924445,15.585431474806166,15.6333862217277,331000.0
2003-03-07,15.7532743004177,15.865170745696917,15.105879862929646,15.161827323342276,461400.0
2003-03-10,14.985991661867086,15.225766918675395,14.57837250572983,14.634319964021511,437700.0
2003-03-11,14.386556539929586,14.666295444207982,14.08284101706878,14.186743254652784,344800.0
2003-03-12,13.643243405843435,14.106809912929643,13.555325120626785,13.946960286889931,538800.0
2003-03-13,13.347526183482232,14.546405726030189,13.347526183482232,14.242688721557036,548100.0
2003-03-14,14.66629653172398,15.017968366735085,14.58637090679584,14.786184206888937,262900.0
2003-03-17,15.185806656581876,15.225768695896509,14.346591635341875,14.482464703247352,219700.0
2003-03-18,14.6263262223996,15.233758557927374,14.562386056788984,15.169818392316754,467800.0
2003-03-19,15.185808396286792,15.185808396286792,14.642316062401742,14.778189145873004,527400.0
2003-03-20,14.786181669091157,14.890083896546525,13.90700299468678,13.986928605897038,503300.0
2003-03-21,13.771128535587462,13.986927206934864,13.483398498245007,13.675219031291338,663200.0
2003-03-24,13.93897371513887,14.146779692508922,13.603287370841752,13.635256700346408,315400.0
2003-03-25,13.547336190429183,13.68320923363212,13.123731638219132,13.395477724625003,312800.0
2003-03-26,13.467418310992157,14.01091079491374,13.387492676688158,14.01091079491374,464300.0
2003-03-27,14.098824184186352,14.266668127759877,13.58730268844668,13.731168490237042,508000.0
2003-03-28,13.79510615027116,14.906067266999637,13.79510615027116,14.818150478807576,461200.0
2003-03-31,15.025961264265664,15.26573816629029,15.025961264265664,15.26573816629029,169400.0
2003-04-01,12.788047056965045,13.49138897433836,12.308494987438056,12.963882155194874,3953300.0
2003-04-02,12.548271248425596,12.867972887949602,12.42838360999598,12.644181511614695,747400.0
2003-04-03,12.28451866865357,12.436377167356484,11.916862253671608,12.06872075237452,195900.0
2003-04-04,11.996786130748765,12.4683454605139,11.996786130748765,12.34845706898904,927400.0
2003-04-07,12.148647344616656,12.500319146378832,12.108684535930886,12.468349051875649,422700.0
2003-04-08,12.468349684740527,12.6921403576219,12.412401444849772,12.516304447815784,482500.0
2003-04-09,12.436379597416993,12.867976276535872,12.436379597416993,12.708125033565963,1602600.0
2003-04-10,12.628196788652996,12.756077138962066,12.38842075070998,12.452360925864516,380200.0
2003-04-11,12.428379903984013,12.54027479655857,12.324476959288504,12.404402535893292,261800.0
2003-04-14,12.27652400339935,12.420389766192452,12.19659917246858,12.260539342103971,111300.0
2003-04-15,12.30849352720631,12.508306738766327,12.244553360485256,12.460351994838994,388500.0
2003-04-16,12.444364392659509,12.444364392659509,12.188603770566742,12.24455121609284,673200.0
2003-04-17,12.30849352720631,12.588232328281098,12.2925088666395,12.460351994838994,710400.0
2003-04-21,12.660168617199076,12.828011028390394,12.420392546283146,12.828011028390394,763400.0
2003-04-22,13.027823289856926,13.027823289856926,12.604220175519313,12.660167641605105,227400.0
2003-04-23,12.7241098079011,12.828012043366058,12.388423434504103,12.468349051875649,472100.0
2003-04-24,12.340466135424608,12.420391741292148,12.012772523376414,12.06872075237452,676200.0
2003-04-25,12.068719194829578,12.068719194829578,11.509241550415076,11.59715985796837,827800.0
2003-04-28,11.61314664128114,11.7490197212063,11.357385908352414,11.54920645804896,589500.0
2003-04-29,11.46927980013837,11.749017867076509,11.301436655084691,11.46927980013837,232400.0
2003-04-30,11.749017148809235,11.908867571891124,11.48526376016739,11.50924113307294,440000.0
2003-05-01,11.509241684395034,12.08470399728288,11.509241684395034,11.924853566543751,828700.0
2003-05-02,11.868908264190772,12.180616470246024,11.637124906922484,11.956825826524566,309600.0
2003-05-05,11.956822014386589,12.324478335824384,11.908866510622149,12.284515543058497,446100.0
2003-05-06,12.30849771170102,12.30849771170102,11.940841246950097,12.116677146325015,205100.0
2003-05-07,12.308496705601437,12.308496705601437,11.509243652972067,11.54920645804896,995400.0
2003-05-08,11.709056916129413,11.78898252628319,11.517236366432869,11.54920645804896,831200.0
2003-05-09,11.56519141638969,11.589168793573496,11.357385448191112,11.533221326068912,594800.0
2003-05-12,11.70905635290978,11.940839696534155,11.58916870567296,11.940839696534155,312700.0
2003-05-13,11.900875622407233,11.900875622407233,11.50924113307294,11.50924113307294,235500.0
2003-05-14,11.509241099721768,11.820949995498394,11.477271015198037,11.749017114763252,398000.0
2003-05-15,11.868907044529752,11.924854509154118,11.701063888429616,11.788981441728913,241700.0
2003-05-16,11.76500389397724,11.86890687121024,11.357384697654002,11.381362073253303,260400.0
2003-05-20,11.62912966547939,11.788980090532746,11.485263901817897,11.780987378723344,730200.0
2003-05-21,11.749018798068784,12.396414055211713,11.62913115448497,12.252548273129491,883300.0
2003-05-22,12.22857154728221,12.308496393180183,12.148645939157149,12.188608743219676,592400.0
2003-05-23,12.284518641780965,12.644182342943989,12.284518641780965,12.500317319815014,1701100.0
2003-05-26,12.524292985278834,12.564255782664558,12.348457134117815,12.428382728889266,142300.0
2003-05-27,12.612212948744324,12.7081232235293,12.356452215984394,12.628198375655373,944400.0
2003-05-28,12.436378490468638,12.436378490468638,12.0287592291861,12.108684081329814,379700.0
2003-05-29,11.908869540639438,12.180615685916594,11.836937410031137,12.06872075237452,353900.0
2003-05-30,11.884890208703712,12.204591817355842,11.629129531563564,12.180613682203749,838500.0
2003-06-02,12.028756955509351,12.212584766697184,11.956824068617763,12.124667217289131,316300.0
2003-06-03,12.06872335940158,12.188611031873377,11.908872113136209,11.980805021510175,192800.0
2003-06-04,11.988793453599374,12.196599389729569,11.93284599472854,12.052733624373747,224700.0
2003-06-05,12.148645901099147,12.700130918534857,12.036750964747098,12.620205310660172,1050500.0
2003-06-06,12.508310636572428,12.891951756447956,12.388422977168112,12.756079431495737,476200.0
2003-06-09,12.788046929228964,12.89994185203444,12.524293522291776,12.580240983694514,373600.0
2003-06-10,12.404402710478852,12.476334815763424,12.148641319079886,12.196596818163068,389200.0
2003-06-11,12.268531885809566,12.388419511676954,12.188606293746682,12.340464003993835,232200.0
2003-06-12,12.260540225280645,12.484330835125064,12.148644539244936,12.364443198979446,179200.0
2003-06-13,12.332473113876524,12.756076958850944,12.292510314412446,12.4763381248294,373300.0
2003-06-16,12.452362092244208,12.62020525830304,12.388421911100563,12.540279650759944,221400.0
2003-06-17,12.6681608411841,13.139720251242204,12.612212610722011,13.131727538000892,684500.0
2003-06-18,12.891948623419374,13.003845066197147,12.748083619542005,12.915926759254738,430000.0
2003-06-19,12.90793680713613,13.467414567284328,12.90793680713613,13.315556056766228,269700.0
2003-06-20,13.427451662571768,13.49938456455858,13.083774105190072,13.251616526856411,166800.0
2003-06-23,13.251615765893291,13.251615765893291,12.796041762440668,12.796041762440668,562300.0
2003-06-24,12.708117897647202,12.732096027964715,12.404402535893292,12.404402535893292,788500.0
2003-06-25,12.532287231681082,12.66816030209296,12.42838425064688,12.5242945187799,232900.0
2003-06-26,12.460355204224893,12.891951059643723,12.292512032794413,12.628198375655373,130800.0
2003-06-27,12.508307561433758,12.724106209980503,12.268532301573323,12.428382728889266,639200.0
2003-06-30,12.508307561433758,12.548270358819485,12.372434507658465,12.428382728889266,331000.0
2003-07-02,12.7081232235293,12.9159292000103,12.604220997515906,12.628198375655373,501700.0
2003-07-03,12.72410336837486,12.740088026423209,12.468342741786998,12.572244924668222,296500.0
2003-07-04,12.692137829366702,12.987861350180484,12.58823484709801,12.987861350180484,50500.0
2003-07-07,12.78804687693054,12.78804687693054,12.548270845542696,12.764069502459853,207400.0
2003-07-08,12.636194592867218,12.891954634317033,12.532291575816556,12.532291575816556,278300.0
2003-07-09,12.764069440040384,12.859979699681098,12.628196381659292,12.684143842559626,211600.0
2003-07-10,12.764068079859426,12.947896629584998,12.628195035957413,12.67614977955406,161100.0
2003-07-11,12.6681629850507,12.78805065505092,12.476341645932251,12.708125033565963,156600.0
2003-07-14,12.780054986688464,12.907935341726487,12.74808489792896,12.7880476994351,89300.0
2003-07-15,12.828011933484484,12.963885024515946,12.108684432210891,12.116677146325015,542200.0
2003-07-16,12.116674377963312,12.116674377963312,11.757010709500806,11.796973508713751,439100.0
2003-07-17,11.94883391956641,11.94883391956641,11.669095786588052,11.73303597482466,333800.0
2003-07-18,11.828943022666024,12.148643876429851,11.780987513487972,11.996786161448776,611800.0
2003-07-21,12.124670756916098,12.588237538630338,12.124670756916098,12.4923272488509,485100.0
2003-07-22,12.652172790672063,12.652172790672063,12.276523730737116,12.444366862858953,883100.0
2003-07-23,12.660170065661504,13.123736833430106,12.564259778767369,13.075782071096642,1170200.0
2003-07-24,13.067787474705767,13.81109304387397,12.828010648660504,13.70718929525143,1036200.0
2003-07-25,13.89101887890696,13.91499702186992,13.451430262433432,13.859049546077404,777000.0
2003-07-28,13.930977807163424,14.090827466940336,13.523358659383412,14.034880009795724,508500.0
2003-07-29,13.986926786312464,13.986926786312464,13.435441817605012,13.531352843470932,492700.0
2003-07-30,13.371498281835748,13.65123705215963,13.371498281835748,13.555326050394369,172500.0
2003-07-31,13.44343115204628,13.731162632888402,13.419454544945204,13.555326050394369,650100.0
2003-08-01,13.427453398474803,13.787117954906345,13.18767804382346,13.403476777682386,797300.0
2003-08-05,13.515365432658069,13.643245765387649,13.48339611170258,13.587298310375184,170000.0
2003-08-06,13.587292624833944,14.042866310107042,13.587292624833944,13.91498603088839,486500.0
2003-08-07,13.92298502181439,13.994917901892125,13.70718638158118,13.89900688697052,372900.0
2003-08-08,13.914992735823962,14.770193086846712,13.914992735823962,14.770193086846712,1017500.0
2003-08-11,14.985988860449174,15.193794755581838,14.554391649530498,14.930041412616076,825300.0
2003-08-12,14.778192760431867,14.7941781916805,14.506446527023655,14.690274413019026,317900.0
2003-08-13,14.626328950054068,14.962015263225185,14.394546378160772,14.762202017872236,392900.0
2003-08-14,14.890081077691873,14.985992097878029,14.762200733746296,14.890081077691873,517000.0
2003-08-15,14.810156844373532,15.121864988780995,14.810156844373532,15.065917529472369,213500.0
2003-08-18,15.009973655248103,15.009973655248103,14.61833982209328,14.61833982209328,489100.0
2003-08-19,14.674284538043027,15.409597307419896,14.674284538043027,15.329671708137932,1124900.0
2003-08-20,15.425578536711017,16.064981695797464,15.425578536711017,15.873161205407651,1310500.0
2003-08-21,15.753273851258502,15.945095887852492,15.329670791952744,15.6333862217277,1111200.0
2003-08-22,15.553460627222528,15.889146904581128,15.48152926906718,15.6333862217277,176800.0
2003-08-25,15.497508642242114,15.585426922966008,15.185800591607906,15.353642919040642,120200.0
2003-08-26,15.265733830483862,15.553463896955162,15.201793646328658,15.201793646328658,614300.0
2003-08-27,15.585435241341788,16.224837102999736,15.585435241341788,16.224837102999736,487800.0
2003-08-28,16.10494484865683,16.288772640868103,16.064982815377462,16.288772640868103,219900.0
2003-08-29,16.424648663228268,16.600485300195807,16.025022160235327,16.041007586224037,230600.0
2003-09-02,16.041010542571346,16.041010542571346,15.641383965927496,15.71331687167974,493300.0
2003-09-03,15.585438086733268,15.657370999859172,15.22577352110375,15.297706434229656,1715800.0
2003-09-04,15.18580053026571,15.33765896241534,15.025949388586792,15.18580053026571,1948000.0
2003-09-05,15.329671361423094,15.657364939059022,15.217776439631502,15.48952103191766,471400.0
2003-09-08,15.425581971567835,15.529485713115774,15.297701616165828,15.481530960953542,192300.0
2003-09-09,15.825210595589402,16.13692033777866,15.73729379218848,16.00104725129983,643700.0
2003-09-10,15.82520487556036,16.025018076132856,15.713309971064955,15.849183008432409,321000.0
2003-09-11,15.849192988436474,15.985066111361236,15.40960428015592,15.985066111361236,620500.0
2003-09-12,15.921119492091194,16.05699256026259,15.249746864003594,15.481530960953542,624400.0
2003-09-15,15.385621454681216,15.465547065830147,15.185808189036008,15.425583498028566,302700.0
2003-09-16,15.425587909852032,15.465551489083474,15.169827100589506,15.26573816629029,455700.0
2003-09-17,15.361647707536402,15.465551489083474,15.18581253228208,15.26573816629029,325000.0
2003-09-18,15.297701576396296,15.313687001893513,14.690269127588849,14.762202017872236,553600.0
2003-09-19,14.866103066912824,15.025952719574112,14.546402237136444,14.546402237136444,918800.0
2003-09-22,14.786181131883293,15.009972530250437,14.042875566205682,14.402540041357488,900200.0
2003-09-23,14.17875181766864,14.386557836012246,13.954960369193708,14.22670658360808,1507900.0
2003-09-24,14.346593176831044,14.466480832110529,14.002914113763424,14.258674851547443,1002200.0
2003-09-25,14.426514316409357,14.594358219070006,13.627261411911242,13.723172431210749,898500.0
2003-09-26,13.611276637552129,13.827073749311436,13.027820896184672,13.267597666795009,324600.0
2003-09-29,13.443437720561962,13.603288960123445,13.107751337046368,13.107751337046368,359400.0
2003-09-30,13.30756408779432,13.627265029574568,13.267602041742164,13.411467846656864,427300.0
2003-10-01,13.41146345257662,13.5313510759079,13.107746514053275,13.491387518494914,357600.0
2003-10-02,13.45942188493494,13.507376642516409,13.235630475464305,13.507376642516409,319000.0
2003-10-03,13.387489138464362,13.491391368480626,12.796042040057763,12.891951556310577,964600.0
2003-10-06,12.963885593046005,13.075782071096642,12.836005210520488,13.075782071096642,302300.0
2003-10-07,13.259607299282337,13.499382587824854,13.195667120707393,13.331540190735913,1028200.0
2003-10-08,13.331537279175691,13.635252679962797,13.331537279175691,13.467410319530028,531600.0
2003-10-09,13.267597478551236,13.587298310375184,13.107746300412357,13.587298310375184,422800.0
2003-10-10,13.6672265093679,13.675219222246527,13.331540190735913,13.331540190735913,234100.0
2003-10-14,13.587298531832245,13.651238699239183,13.427447351087974,13.491387518494914,184700.0
2003-10-15,13.491387147685938,13.675216457825478,13.307559362000202,13.371499527649751,437400.0
2003-10-16,13.571313531658747,13.62726098932604,13.427447769397771,13.579306243390343,177500.0
2003-10-17,13.515365624417226,13.65123867042693,13.235626820932096,13.267597666795009,188600.0
2003-10-20,13.34752561373011,13.50737529790733,13.339532900853134,13.387487653660887,131700.0
2003-10-21,13.507380365916816,14.106820336514795,13.507380365916816,14.01091079491374,453200.0
2003-10-22,14.2666658590808,14.442500964166513,14.17075483165419,14.35458264939663,612000.0
2003-10-23,14.386550402456924,14.426512432682252,13.962945869581231,14.16275906961536,328300.0
2003-10-24,14.338600573325976,14.834136625474228,14.26666767471506,14.72224168294803,1485800.0
2003-10-27,14.786178207805223,14.786178207805223,14.53841024306206,14.674283292976805,355100.0
2003-10-28,14.578374441584383,14.626329194423151,14.258673548569089,14.498448837217031,393900.0
2003-10-29,14.426517718907991,14.81815307599885,14.426517718907991,14.730234747943232,313800.0
2003-10-30,12.628198005000552,12.788048458283678,11.365378280723204,11.485265930128778,5032700.0
2003-10-31,11.701063955810838,11.908869152281016,11.10162421803373,11.493257997113618,1501100.0
2003-11-03,11.589167969824102,11.65310814592083,10.88582527053305,11.133594024578146,803800.0
2003-11-04,11.23749856727991,11.573184157453284,11.109617435038713,11.365378937293984,398500.0
2003-11-05,11.36537440410659,11.501247433609077,11.04567284436028,11.085635634606923,495400.0
2003-11-06,11.029690873092298,11.117608423275442,10.885825098040783,11.101623760618056,476100.0
2003-11-07,10.869839435617587,11.509241127643492,10.70998825038417,11.453293670147962,834300.0
2003-11-10,11.453296235215475,11.461288948712571,11.045676993588804,11.11760989060846,241800.0
2003-11-11,11.189544077722546,11.25348426861707,10.829880313384049,10.9098051708886,238400.0
2003-11-12,11.029690934274353,11.717048201348923,10.965750758836116,11.669093450883754,969200.0
2003-11-13,11.62913082853616,11.653108204135458,11.309429184228376,11.381362073253303,1528300.0
2003-11-14,11.421323330440051,11.46927883738433,11.157569947813824,11.28545028336267,893200.0
2003-11-17,11.149575164516738,11.229500740496787,10.885821830900085,11.149575164516738,492900.0
2003-11-18,11.109615604206626,11.653107849427634,11.109615604206626,11.637123186923665,493600.0
2003-11-19,11.709055961348254,11.709055961348254,11.389355071256436,11.62913111993882,311900.0
2003-11-20,11.749020252310606,11.749020252310606,11.429319321697896,11.589169787004252,376000.0
2003-11-21,11.70905491068934,11.892883477667397,11.66909287468396,11.868906103618771,415600.0
2003-11-24,11.820953543093202,11.86890906538424,11.669095786588052,11.73303597482466,477600.0
2003-11-25,11.701064534545658,11.852922273580178,11.701064534545658,11.725041911819092,159400.0
2003-11-26,11.78898172358959,12.204593648527498,11.78898172358959,12.036750488414429,360200.0
2003-11-27,12.148643845341232,12.34845706898904,12.020763504162952,12.34845706898904,176700.0
2003-11-28,12.38841694713341,12.396409657130503,12.092693537281956,12.24455121609284,249400.0
2003-12-01,12.468349051875649,12.508311098334245,12.04474434692452,12.468349051875649,503700.0
2003-12-02,12.388423348894417,12.58024391458794,12.18861006907354,12.308497732075198,553500.0
2003-12-03,12.4683454605139,12.508307495461894,12.204592066276952,12.34845706898904,259200.0
2003-12-04,12.356452357140723,12.388422449100934,11.948833112977734,11.956825826524566,391700.0
2003-12-05,11.9408354267641,12.26852968567444,11.804963164186487,12.196596818163068,446800.0
2003-12-08,12.348459416605062,12.468347830922394,12.21258633771501,12.35645213000497,622800.0
2003-12-09,12.428385776586122,12.460355869889035,12.0767139880269,12.108684081329814,839500.0
2003-12-10,12.18061521855355,12.308495573253264,11.749018640328488,11.788981441728913,935500.0
2003-12-11,11.788979857886137,12.388419511676954,11.677084181443483,12.340464003993835,692400.0
2003-12-12,12.428382663338947,12.500315545808473,12.156636557221615,12.34845706898904,342100.0
2003-12-15,12.20459456369374,12.42838520654984,12.092698861152137,12.332474931040084,223300.0
2003-12-16,12.308496045523006,12.380428938358378,11.98879514650698,12.06872075237452,334400.0
2003-12-17,12.18860670680187,12.428382728889266,12.04474094110404,12.428382728889266,192400.0
2003-12-18,12.38841993150354,12.484330187893107,12.18860670680187,12.428382728889266,256800.0
2003-12-19,12.340463444191933,12.444366404269548,12.132658286263617,12.132658286263617,242000.0
2003-12-22,12.212584228495505,12.38842008178962,11.98879362753834,12.028756425408863,346500.0
2003-12-23,11.948830829667818,12.028756425408863,11.772994976373704,12.028756425408863,256200.0
2003-12-24,12.076713835553685,12.172624114251526,11.96481889151977,11.96481889151977,88400.0
2003-12-29,12.188610495895697,12.756080260947796,12.188610495895697,12.72411016554601,230500.0
2003-12-30,12.788052379493688,12.851992580412968,12.532291575816556,12.532291575816556,237900.0
2003-12-31,12.708125210297831,12.708125210297831,12.276528525176738,12.4923272488509,72600.0
2004-01-02,12.388421156512166,12.652174578221034,12.388421156512166,12.596227113684924,42500.0
2004-01-05,12.835998606711454,13.059789923223128,12.652170841962738,12.947895027194102,221200.0
2004-01-06,13.067787599680756,13.179682538232816,12.891950954008426,13.03581674612062,1167100.0
2004-01-07,13.035815696764514,13.035815696764514,12.588234454131427,12.7880476994351,473500.0
2004-01-08,12.804031490722677,12.979866575344236,12.668158440279782,12.907933694259532,978900.0
2004-01-09,12.8999431825274,13.395480722904244,12.836003002264665,13.339533255731114,532700.0
2004-01-12,13.299573270560844,13.507379293470182,13.187678306092188,13.307565985802114,920200.0
2004-01-13,13.347521473329932,13.387483500864494,13.2036557350797,13.227632341818987,854200.0
2004-01-14,13.18767695682711,13.251617147760822,12.947901621939286,13.107751337046368,915800.0
2004-01-15,12.907933718859542,12.907933718859542,12.436375159500908,12.556262786719268,1106900.0
2004-01-16,12.74808265717594,12.764068079859426,12.564254869677274,12.67614977955406,578000.0
2004-01-19,12.708125024571247,12.772065216823073,12.468349684740527,12.516304447815784,228900.0
2004-01-20,12.708121634537491,13.427448986595458,12.708121634537491,13.427448986595458,572000.0
2004-01-21,13.371502334469138,13.707188655706837,13.187674510196002,13.603286436386318,405200.0
2004-01-22,13.787115523241138,14.266667672418638,13.451429171262314,13.507376642516409,918200.0
2004-01-23,13.667225725243384,13.978933887355964,13.267599250964068,13.291575863770255,616400.0
2004-01-26,13.379491188552802,13.571311670442553,12.987857514137852,13.147708677939484,648000.0
2004-01-27,13.107748800783124,13.69120312071548,13.051801335098393,13.387487653660887,291800.0
2004-01-28,13.547339415439366,13.747152672159984,13.139720188794811,13.163696803950618,759100.0
2004-01-29,13.107746178548858,13.267597355201596,12.756075266812022,12.780052638419177,508000.0
2004-01-30,12.94789629151185,13.611276071017413,12.94789629151185,13.467410319530028,334400.0
2004-02-02,13.443436457589693,13.507376642516409,13.139720960301355,13.507376642516409,859400.0
2004-02-03,13.683210472490954,14.106813538599631,13.587299452653664,14.026887942810882,1026900.0
2004-02-04,13.747153479332288,13.867041135513098,13.435443743917071,13.507376642516409,1281000.0
2004-02-05,13.36351058770194,13.715182360246631,13.275593787906432,13.715182360246631,159200.0
2004-02-06,14.10680923498323,14.18673480638879,13.835063206876406,14.042869082749474,586700.0
2004-02-09,14.146780541463205,14.30663024748758,14.050869498285122,14.30663024748758,314400.0
2004-02-10,14.378559429935905,14.506439771462594,14.026887728510545,14.290641123466086,244300.0
2004-02-11,14.346591629768428,14.730232695074582,14.330606204267152,14.65030709202228,369400.0
2004-02-12,14.74622081769158,14.970010717824788,14.466481918070713,14.474474632283234,350300.0
2004-02-13,14.50644155009918,14.738225650319086,14.186740657083885,14.498448837217031,181100.0
2004-02-16,14.5464024653137,14.666290087803697,14.394543997117664,14.50643890818115,38500.0
2004-02-17,14.642315478378856,14.834136025430704,14.562389869327038,14.810159409833096,335000.0
2004-02-18,14.770191890998507,14.770191890998507,14.258670569062078,14.27465599148604,205800.0
2004-02-19,14.27466091606443,14.330608389395678,14.13079511352447,14.30663024748758,197800.0
2004-02-20,14.154768347644104,14.362574287814,13.875031047851888,14.050866139786132,241300.0
2004-02-23,14.106806449716368,14.21071012936476,13.883016723310314,13.91498603088839,142700.0
2004-02-24,14.026890682434155,14.274660230217108,13.914995741147823,14.17874919164722,127800.0
2004-02-25,13.986926669630698,14.06685226977654,13.58730019335554,14.06685226977654,533500.0
2004-02-26,14.066851140359294,14.738223688553871,13.954954699357591,14.578372501096537,448100.0
2004-02-27,14.626327247552176,14.898073351557311,14.51443233100438,14.578372501096537,344300.0
2004-03-01,14.87410162315579,15.129862387480898,14.738228526551271,14.946034528679023,362300.0
2004-03-02,14.802162900957544,14.87409577821396,14.394543771322486,14.546402237136444,194900.0
2004-03-03,14.402456732300198,14.866278148166582,14.402456732300198,14.75432172804802,212100.0
2004-03-04,14.594389307705033,14.994235590107907,14.594389307705033,14.97024426405843,167000.0
2004-03-05,15.03420809890164,15.258122394736583,14.970232803704707,15.250125292175548,243400.0
2004-03-08,14.994231931675774,15.490041872011732,14.994231931675774,15.17016370390226,357600.0
2004-03-09,15.394083030908474,15.45805837989535,15.122187416391096,15.354099009776414,338400.0
2004-03-10,15.202155395601816,15.29811764640952,14.834296033392356,14.874281575639296,551000.0
2004-03-11,14.874274327335002,15.218142196627856,14.522409353489785,15.194150882970778,630600.0
2004-03-12,15.178157253358243,15.546016450352807,15.042209521361178,15.538019345495126,621100.0
2004-03-15,15.554020911731312,15.578010712358934,15.042216635816049,15.146177522844113,809800.0
2004-03-16,15.15417299864657,15.378085915271514,15.03421790726338,15.338101901672015,590800.0
2004-03-17,15.43405761038262,15.562008230083633,15.114181061130092,15.522024233411452,421600.0
2004-03-18,15.6339817460663,15.801917899565783,15.410068908456063,15.506031117348506,745400.0
2004-03-19,15.274128292848427,15.354097854387508,14.770321122856991,14.97024426405843,1136200.0
2004-03-22,15.07420515164699,15.298118093605389,14.938257354618308,14.97024426405843,216300.0
2004-03-23,14.922257246793905,15.218144050101468,14.8502848223486,15.218144050101468,308200.0
2004-03-24,15.034218366144176,15.194157476008591,14.842292349482314,14.842292349482314,354900.0
2004-03-25,14.8422874798042,15.442056657075993,14.8422874798042,15.442056657075993,355500.0
2004-03-26,15.522027738674414,15.594000169170874,15.258129335284742,15.258129335284742,694800.0
2004-03-29,15.178157062291952,15.40207141961308,14.9542442302626,15.394074314856065,272900.0
2004-03-30,15.434061840116271,15.737945789154915,15.434061840116271,15.649979142018658,505700.0
2004-03-31,15.705963053661703,15.801926842153549,15.45006165140702,15.617997899944577,264000.0
2004-04-01,15.713955012953791,15.833908565284764,15.514031917304775,15.554017451609884,166300.0
2004-04-02,15.130175815420843,15.354090170616496,15.02621650515,15.330098856573183,454400.0
2004-04-05,15.194158649391866,15.210152866671958,15.018226835188424,15.146177522844113,549900.0
2004-04-06,15.330103591737627,15.330103591737627,15.034216728310218,15.034216728310218,360600.0
2004-04-07,15.042213612682506,15.482045347733976,15.042213612682506,15.15417158584968,393000.0
2004-04-08,15.114186050685614,15.258130926691834,15.114186050685614,15.15417158584968,135800.0
2004-04-12,15.202151045372622,15.282120581690036,14.978236648742262,15.09819019057237,428500.0
2004-04-13,14.954244924840168,14.954244924840168,13.994613663511236,14.282503346968282,462200.0
2004-04-14,13.882657694424068,14.7063397206866,13.874660589035164,14.554399294173098,373400.0
2004-04-15,14.234519917861874,14.554398003892551,14.234519917861874,14.426447379596985,136000.0
2004-04-16,14.458439592057706,14.794310485718135,14.458439592057706,14.626375801534085,247100.0
2004-04-19,14.706339922418495,14.714337027917098,14.154553370642091,14.434444436633637,242700.0
2004-04-20,14.23452794620333,14.418458406996152,13.594774463901484,13.66674692132202,344900.0
2004-04-21,13.4348317058339,13.786696788809666,13.362859267832215,13.786696788809666,711200.0
2004-04-22,13.794695016618473,13.94663701199931,13.754711003498828,13.850673245102906,295300.0
2004-04-23,13.9066518907171,13.922646106561634,13.61076652405507,13.61076652405507,202000.0
2004-04-26,13.69873178102324,13.97062735160073,13.674741982337949,13.674741982337949,106400.0
2004-04-27,13.69872832467155,13.802689177051883,13.482812564520088,13.490809670494883,124700.0
2004-04-28,13.250904379575378,13.442830395071937,12.747098016912274,12.843061024660551,841600.0
2004-04-29,12.955016765035976,13.530794711704992,12.955016765035976,13.314877409719564,943000.0
2004-04-30,13.498806235149946,13.50680334170768,13.1229513786893,13.32287446675622,600400.0
2004-05-03,13.338864437327016,13.554781669835,13.250897818462663,13.274889130505205,146900.0
2004-05-04,13.506801840041671,14.194537674623914,13.442826519984624,14.11456814322962,521400.0
2004-05-05,14.234517875017168,14.25850918561392,13.794687857784146,13.794687857784146,269700.0
2004-05-06,13.602765876810752,13.738713625532126,13.354861696892478,13.354861696892478,148900.0
2004-05-07,13.234910129823684,13.50680569907244,12.683122646018882,12.931027654053397,351100.0
2004-05-10,12.923027453761025,13.570777790069444,12.851055024694311,13.386848927028732,288800.0
2004-05-11,13.570777101038846,13.65074663208512,13.162933865465607,13.594768417940308,211100.0
2004-05-12,13.794693076617522,14.114569712466173,13.32287446675622,13.32287446675622,798400.0
2004-05-13,13.362860323923949,13.586774762658033,13.242906759538386,13.34686763388691,133500.0
2004-05-14,13.370853243819434,13.650745823251224,13.362856138659458,13.562779191783328,229200.0
2004-05-17,13.754705709334962,13.842670809399015,13.63475066556187,13.730714395521993,351100.0
2004-05-18,13.79469294672751,13.970624713464677,13.618761179990344,13.77869873376265,186600.0
2004-05-19,14.010611517712984,14.46643595154502,14.010611517712984,14.074586850087792,488200.0
2004-05-20,14.074586012120257,14.27450910455011,13.978622256625378,14.218530882716491,231400.0
2004-05-21,14.474432187188594,14.874278371777825,14.442443760281224,14.7383306080058,280400.0
2004-05-25,15.07420039738157,15.266126369368148,14.914261324746738,15.09819019057237,189400.0
2004-05-26,15.114184402894258,15.250132157046256,14.930255537068629,15.09819019057237,187700.0
2004-05-27,15.210152070049103,15.290121626968682,15.11418829668713,15.11418829668713,153400.0
2004-05-28,15.154167689629157,15.258127003742796,15.02621706058538,15.226140109127762,160300.0
2004-05-31,15.274127763204817,15.314111779941612,15.074204628935885,15.30611467153576,41900.0
2004-06-01,15.354097285316527,15.394081301957875,14.746330775554783,14.81030611735642,166200.0
2004-06-02,14.794311277488324,14.938256171802562,14.490428798052356,14.834295292445658,386800.0
2004-06-03,14.794310287022991,14.834294299303432,14.49042782793167,14.490427827931672,136200.0
2004-06-04,14.434447406764225,14.650364723779392,14.418454717768167,14.522414060057567,252800.0
2004-06-07,14.63436961644229,14.770317379012171,14.626374035078296,14.674355149722922,79300.0
2004-06-08,14.674353025715996,14.674353025715996,14.314490904738417,14.434444436633637,167500.0
2004-06-09,14.42644600711301,14.42644600711301,14.114565055433587,14.130559263271838,131500.0
2004-06-10,14.19454043326586,14.474433084895749,14.138562207998332,14.15455642244398,171700.0
2004-06-11,14.074590118253136,14.234527723682062,14.074590118253136,14.19454370364798,145700.0
2004-06-14,14.11457184161843,14.13856316491066,13.882661817629582,13.994618275741969,116400.0
2004-06-15,14.002608651149062,14.250512771475483,14.002608651149062,14.130559263271838,228300.0
2004-06-16,13.994617673821647,14.306497236744717,13.978623458981415,14.26651322493642,221000.0
2004-06-17,14.346482278763109,14.634370509491111,14.210534507897137,14.522414060057567,158300.0
2004-06-18,14.618374946597166,14.786309587732386,14.578389418737403,14.586386524309354,109900.0
2004-06-21,14.602382050634068,14.72233559443326,14.394461862912504,14.706341381848816,54400.0
2004-06-22,14.634369745848998,14.7383306080058,14.570394417326408,14.7383306080058,164400.0
2004-06-23,14.674358338947588,14.890275689712608,14.554404763620068,14.890275689712606,68700.0
2004-06-24,14.97023954258132,15.178159726889785,14.914261324746738,15.09819019057237,156700.0
2004-06-25,14.914263861184176,15.13817829589519,14.914263861184176,15.082200068540512,153700.0
2004-06-28,15.138174699863724,15.17815870267832,14.65036193400758,14.658359039628888,167800.0
2004-06-29,14.31449456914599,14.514417681914209,14.23452501898024,14.31449456914599,141300.0
2004-06-30,14.458439049498756,14.514417275459502,14.02660593116425,14.210534823690203,242600.0
2004-07-02,14.114568734382065,14.362472919324471,14.114568734382065,14.362472919324471,66700.0
2004-07-05,14.394461744186932,14.394461744186932,14.194538664406558,14.202535770632824,22200.0
2004-07-06,14.106574293694877,14.514417625183018,14.106574293694877,14.490427827931672,313900.0
2004-07-07,14.746329234609949,15.0022305750756,14.594387241723854,14.906266809754827,332600.0
2004-07-08,14.954250989667171,15.330105931384804,14.92226255618016,15.234142156216228,609400.0
2004-07-09,15.354093106433918,15.42606553703377,14.994230953434668,15.42606553703377,122500.0
2004-07-12,15.39408098325942,15.434064999072996,15.09819408024473,15.11418829668713,169400.0
2004-07-13,14.954246126806616,15.01822144768452,14.722334635316738,14.78630995619464,111000.0
2004-07-14,14.914262740566985,15.234139390910702,14.802306294269728,14.850287410498243,212000.0
2004-07-15,14.8262994181217,15.010228323776223,14.626376296681824,14.71434143291656,178800.0
2004-07-16,14.730336558781262,15.042216159402663,14.610382983564758,14.81030611735642,65900.0
2004-07-19,14.91426769557575,14.91426769557575,14.554406916366084,14.698350312874336,138200.0
2004-07-20,14.682347216707765,14.842284719055831,14.554396604712666,14.682347216707765,241800.0
2004-07-21,14.554398051985054,14.786307987302669,14.418450322560323,14.418450322560323,157000.0
2004-07-22,14.450439136451774,14.546402880389303,14.234521856561305,14.258513173868678,143800.0
2004-07-23,14.258513642263347,14.258513642263347,13.914645709354694,13.914645709354694,215600.0
2004-07-26,13.994615832494816,14.114569377429214,13.81068696190927,13.81068696190927,61300.0
2004-07-27,13.810688289268748,14.050595402195258,13.634754982849897,14.010611391804916,188700.0
2004-07-28,14.074586229901223,14.250518004856575,13.882660241233882,14.09857602517703,54700.0
2004-07-29,14.090581089953623,14.266512872979035,13.994617328571977,14.15455642244398,237700.0
2004-07-30,14.194537584060646,14.48242728512656,14.042595627910083,14.042595627910083,286500.0
2004-08-03,13.92264124264697,14.450437978790331,13.92264124264697,14.282503346968282,225500.0
2004-08-04,14.274505608568145,14.274505608568145,13.85866531208775,13.85866531208775,170700.0
2004-08-05,13.994615309688456,14.066587739018786,13.36285765785378,13.37885186999208,854300.0
2004-08-06,13.602765292719898,13.826679670790991,13.42683354763741,13.458820444337904,553500.0
2004-08-09,13.506801643001552,13.5947682787812,13.354861213390068,13.530792959657434,273100.0
2004-08-10,13.394843671363876,13.754705753248556,13.394843671363876,13.634750709092495,139100.0
2004-08-11,13.610765095259758,13.610765095259758,13.210918892874634,13.426836208232734,318900.0
2004-08-12,13.490809445613849,13.554784767053787,13.338867485209496,13.354861696892478,157000.0
2004-08-13,13.354858645355376,13.442823738928102,13.162931199598304,13.274889130505205,235200.0
2004-08-16,13.354862992386426,13.402844106797817,13.210918123860134,13.306880352682908,223200.0
2004-08-17,13.298887028412398,13.43483482898646,13.15494364423918,13.33887257287098,424800.0
2004-08-18,13.314874514018944,13.626755501934484,13.266893410221083,13.47481356040085,223900.0
2004-08-19,13.67473545552668,13.98661489191772,13.514796422597524,13.95462800050688,1106600.0
2004-08-20,14.058595900122468,14.42645529066493,14.026608989153711,14.19454370364798,310700.0
2004-08-23,14.186543300420643,14.194540407629027,13.866666638546608,14.074586850087792,110800.0
2004-08-24,13.770704967957942,13.978625211064845,13.770704967957942,13.970628102642369,269500.0
2004-08-25,14.002608651149062,14.20253167325235,13.994611547229942,14.130559263271838,310200.0
2004-08-26,14.138561098291166,14.186542212569927,13.97062491037731,14.002613336757898,137100.0
2004-08-27,14.002612669319989,14.122566211945344,13.738714265427385,14.034599568883795,179300.0
2004-08-30,14.098572354130866,14.314489607144736,13.85866531208775,13.85866531208775,361000.0
2004-08-31,13.93863545290388,14.282503346968282,13.930638347775426,14.282503346968282,184700.0
2004-09-01,14.042601681991794,14.19454370364798,14.010614771023048,14.19454370364798,166800.0
2004-09-02,14.058593489984016,14.058593489984016,13.890658804279678,13.930642817459091,146700.0
2004-09-03,13.802686855735931,13.858665062853165,13.56277829271556,13.634750709092495,621200.0
2004-09-07,13.394845759782903,13.394845759782903,13.18692558286467,13.25889801046298,477000.0
2004-09-08,13.22691053371534,13.514798706224637,13.194922111607683,13.45082338730125,175100.0
2004-09-09,13.418835872739496,13.65074582117617,13.370853241786929,13.65074582117617,135600.0
2004-09-10,13.642750478655202,13.810686658102773,13.602766472987328,13.602766472987328,103100.0
2004-09-13,13.65074501689072,13.82667826943399,13.55478281122326,13.706723224412029,134900.0
2004-09-14,13.874659372267718,13.874659372267718,13.65074501689072,13.706723224412029,123700.0
2004-09-15,13.610764073507914,13.858668273294851,13.610764073507914,13.77869873376265,47700.0
2004-09-16,13.770704227663892,13.842676674304542,13.634756442375153,13.674741982337949,48300.0
2004-09-17,13.674734972546316,13.834672474534957,13.41883374913121,13.498801737479724,272000.0
2004-09-20,13.410839795930237,13.690732396781776,13.410839795930237,13.642749762149878,443500.0
2004-09-21,13.738714000933976,13.978621081566072,13.738714000933976,13.906648652318042,212900.0
2004-09-22,13.826682123873208,13.978622579418142,13.762705268537845,13.818685016956286,542400.0
2004-09-23,13.914647953950496,14.242521727685372,13.914647953950496,14.210534823690203,292600.0
2004-09-24,14.05059650479816,14.13856316491066,13.930642938921698,13.994618275741969,73500.0
2004-09-27,13.99461679325198,14.074586337129,13.786696589288605,13.818685016956286,313600.0
2004-09-28,14.034595541533957,14.210528777171474,14.034595541533957,14.130559263271838,174900.0
2004-09-29,14.154559468382145,14.314497071379092,13.99462034009263,14.146562359438413,204000.0
2004-09-30,14.306490247178386,14.538401673182424,14.274503358417697,14.354472868256725,704000.0
2004-10-01,14.378473648598026,14.39446786785478,14.186547593395083,14.274514274014528,315000.0
2004-10-04,13.994614928388843,14.298497324276813,13.914645395168224,14.234522002758714,294800.0
2004-10-05,14.266516443929692,14.474436707889453,14.082587507643508,14.474436707889453,605800.0
2004-10-06,14.378466026200991,14.634367297478356,14.330484919159458,14.554399294173098,280300.0
2004-10-07,14.594383354260945,14.594383354260945,14.322487871117112,14.37046897835076,439500.0
2004-10-08,14.57038821491498,14.714333024138549,14.378462311047391,14.514410016948371,276400.0
2004-10-12,14.274507296167616,14.322488405190438,14.106571126649811,14.186540658549148,124800.0
2004-10-13,14.034600773451889,14.034600773451889,13.7387154446001,13.7387154446001,279200.0
2004-10-14,13.85066984585323,13.874661163012432,13.570777246830346,13.570777246830346,283400.0
2004-10-15,13.674741501998534,13.946637063025408,13.66674439428688,13.842676188066251,316600.0
2004-10-18,13.9626285907624,14.042598135929106,13.682737470617251,13.698730159416826,494600.0
2004-10-19,13.83467760009792,14.170548461588806,13.83467760009792,14.09857602517703,192000.0
2004-10-20,14.194538522025148,14.63436868301334,14.194538522025148,14.578390465283062,230900.0
2004-10-21,14.63436961644229,14.90626514158206,14.46643495254003,14.674355149722922,227100.0
2004-10-22,14.666356152446877,14.834290794700909,14.394460662356783,14.570392410236046,304000.0
2004-10-25,14.714335286871249,15.194150882970778,14.714335286871249,15.194150882970778,366700.0
2004-10-26,15.114181653056551,15.394074216598517,14.850283298926533,15.32210179953653,824500.0
2004-10-27,15.322102024829052,15.474043965893108,15.010222563169163,15.010222563169163,352500.0
2004-10-28,15.010225424409002,15.386080271010798,14.866280560729829,14.946250098917378,550800.0
2004-10-29,14.906266014812967,15.106189117051516,14.698345805449804,15.042213785346872,234700.0
2004-11-01,14.938255878034475,15.20215433732342,14.642368987174812,14.71434143291656,269400.0
2004-11-02,14.714337746480922,14.714337746480922,14.074584528269922,14.48242777686393,491200.0
2004-11-03,14.634372898035087,14.954251134840696,14.538410647227384,14.874281575639296,186700.0
2004-11-04,15.058203955200415,15.386077632786575,15.042209745246993,15.226140109127762,750100.0
2004-11-05,15.226142078417697,15.60199690918392,15.13017833157738,15.498036056332577,660500.0
2004-11-08,15.19415873130935,15.394081872510789,14.91426602856883,14.97024426405843,369100.0
2004-11-09,14.994227891952145,15.28211755557098,14.89026858302964,15.186153825934122,689000.0
2004-11-10,15.13817567214878,15.242135001318928,14.994230812303938,15.106187247609023,161800.0
2004-11-11,15.018219158694034,15.314104400672726,15.010222054141671,15.194150882970778,215500.0
2004-11-12,15.314105174271813,15.6339817460663,15.218142965379371,15.506031117348506,469100.0
2004-11-15,15.594000169170874,15.793923248262807,15.242135122887296,15.258129335284742,696900.0
2004-11-16,15.394078364973808,15.817915876854894,15.394078364973808,15.554017451609884,1265400.0
2004-11-17,15.825910606851467,15.953861246826788,15.63398312159654,15.705955547244152,673600.0
2004-11-18,15.777928087547926,15.833906302282422,15.290116841081632,15.41806748198675,399800.0
2004-11-19,15.55401923581094,15.657978586345044,15.274126564737411,15.338101901672015,225600.0
2004-11-22,15.29012198001652,15.474050897473743,15.242139329581402,15.30611467153576,155000.0
2004-11-23,15.426063108680212,15.426063108680212,15.058203907378733,15.058203907378733,158500.0
2004-11-24,15.042213400704474,15.24213649783082,14.802306294269728,14.850287410498243,167000.0
2004-11-25,15.034212448176728,15.034212448176728,14.954244450014984,14.994228449095854,64900.0
2004-11-26,15.154166885500706,15.274120403202652,14.962239426827503,15.194150882970778,69500.0
2004-11-29,15.23414228552682,15.514034979744126,15.23414228552682,15.378087186855293,148500.0
2004-11-30,15.410076143069425,15.410076143069425,14.87428206178842,14.962247207021775,227200.0
2004-12-01,14.962243362882807,15.034215797495817,14.67435514972292,14.674355149722922,294500.0
2004-12-02,14.674353672826124,14.74632610019548,14.03459893235316,14.234522002758714,332700.0
2004-12-03,14.234523358887508,14.546404415631754,14.050594482661497,14.082582909114087,618200.0
2004-12-06,14.03459747689254,14.13056121186374,13.826678847489944,14.050591686936375,655500.0
2004-12-07,14.050594885379908,14.20253686480042,13.754709558673412,13.754709558673412,622000.0
2004-12-08,13.43482917624742,13.570776919621114,13.114952581630469,13.45082338730125,907700.0
2004-12-09,13.498804675626396,13.65874373771894,13.33886713882579,13.594768417940308,427700.0
2004-12-10,13.5148018899894,13.794694548199733,13.450826555994947,13.506804782578556,504700.0
2004-12-13,13.674741062058274,13.674741062058274,13.49880774864665,13.578777297898087,461900.0
2004-12-14,13.570777864700595,13.594769182952112,13.35486210160506,13.546788071741108,686100.0
2004-12-15,13.63475108149097,13.698726394985377,13.394844037209896,13.47481356040085,670800.0
2004-12-16,13.43483095794743,13.506803391942572,13.218915181254124,13.314877409719564,1262300.0
2004-12-17,13.346865867729212,13.490810736060949,13.250902113744017,13.39484698207575,389000.0
2004-12-20,13.426834506406982,13.626757582259671,13.3308707588692,13.37885186999208,217000.0
2004-12-21,13.31487870734091,13.498807600901507,13.31487870734091,13.434832267259026,336700.0
2004-12-22,13.51480012746515,13.81068696190927,13.442827695446097,13.81068696190927,404300.0
2004-12-23,13.85866704211752,13.938636574545384,13.642749762149878,13.642749762149878,172100.0
2004-12-24,13.682731458915711,13.794687857784146,13.458817135887305,13.794687857784146,36900.0
2004-12-29,13.354862942656936,13.442828064534904,13.290887615249265,13.314877409719564,233400.0
2004-12-30,13.290885145902918,13.354860461424453,13.218912725279704,13.218912725279704,162300.0
2004-12-31,13.30687888448834,13.32287309595815,13.154938451401046,13.210916666253414,79500.0
2005-01-04,12.995003077151951,12.995003077151951,12.763092283511703,12.835063967623896,252500.0
2005-01-05,12.915032732366027,12.939024054915384,12.635140833105508,12.75509439526771,784200.0
2005-01-06,12.755090451233253,12.755090451233253,12.603149268633514,12.747093346189606,266900.0
2005-01-07,12.795078741898037,12.795078741898037,12.547173755709467,12.571165077455737,417200.0
2005-01-10,12.603150262933358,12.707110348764756,12.531177837154235,12.611147368607922,254300.0
2005-01-11,12.67512201560539,12.8190668595195,12.635137252001922,12.8190668595195,375500.0
2005-01-12,12.875047419576264,12.891041632993606,12.483197579958183,12.547172908335408,420700.0
2005-01-13,12.45920567229028,12.45920567229028,12.275276813799412,12.34724847843976,522200.0
2005-01-14,12.331255029401676,12.467202778132313,12.275276813799412,12.34724847843976,276900.0
2005-01-17,12.39523430684338,12.55517266149921,12.3232618565867,12.355249527517868,48600.0
2005-01-18,12.395230147103552,12.627140874188688,12.38723304139297,12.515183682178424,338500.0
2005-01-19,12.627146970772358,12.715112888122183,12.515189724707392,12.587162185560132,192100.0
2005-01-20,12.531180651240405,12.739100869595164,12.531180651240405,12.683121879948178,150800.0
2005-01-21,12.69111975397236,12.931027654053397,12.69111975397236,12.931027654053397,221900.0
2005-01-24,12.915033522387924,13.114956646651803,12.795079952888075,12.835063967623896,427000.0
2005-01-25,12.83506134247662,12.94701930636452,12.579160039804975,12.595154252544974,412500.0
2005-01-26,12.747094924611174,12.795076798168548,12.595153723197168,12.643135596754542,333700.0
2005-01-27,12.675126163859172,12.843060853191906,12.563168941657835,12.78708262341433,528100.0
2005-01-28,12.79508156500214,12.843062693788974,12.675127980388764,12.731106218188836,154700.0
2005-01-31,12.691119375061264,12.71510993555924,12.531181033997823,12.659131706848576,113500.0
2005-02-01,12.635138807121262,12.771086562517796,12.635138807121262,12.76308945628364,88200.0
2005-02-02,12.875047356051562,12.899037150767066,12.739099593259205,12.859053142713131,232200.0
2005-02-03,12.675125535123875,12.715109547183822,12.5551712110056,12.683121879948178,154500.0
2005-02-04,12.579161338344804,12.771088097807066,12.56316788659985,12.715109110084438,115100.0
2005-02-07,12.795078404167592,12.8190697252806,12.37124164557045,12.37124164557045,232300.0
2005-02-08,12.37923392170122,12.395228130520284,12.027369716786108,12.067354476187925,424200.0
2005-02-09,12.019376688316315,12.123336792957032,11.955401356636816,12.051364354156066,397100.0
2005-02-10,12.155329676616685,12.659136201842278,12.13933621815448,12.619151411717118,641200.0
2005-02-11,12.71510744765466,12.843058095469916,12.603151012139318,12.699113998000763,285700.0
2005-02-14,12.995001399805531,13.258899828759125,12.8190696222672,13.202921605237483,725700.0
2005-02-15,13.202920004492494,13.818683439158711,13.202920004492494,13.482812613458233,929200.0
2005-02-16,13.354860038260314,13.482810665249126,13.242902095676262,13.47481356040085,148800.0
2005-02-17,13.426837194677736,13.770703672746718,13.418840087007435,13.770703672746718,216700.0
2005-02-18,13.794694771105435,13.810688986185564,13.570780335860524,13.722722328537152,213000.0
2005-02-21,13.73871395253046,13.946634133482018,13.73871395253046,13.914645709354694,91200.0
2005-02-22,14.13056333988852,14.394461744186932,14.13056333988852,14.202535770632824,504700.0
2005-02-23,14.226522262630889,14.394456860530475,14.074580346465885,14.354472868256725,372900.0
2005-02-24,14.554401039756016,14.634369052652245,14.338483744235228,14.338483744235228,1073300.0
2005-02-25,14.394453637037936,14.602373705941204,14.218521975023414,14.498412908843976,350700.0
2005-02-28,14.474427915115674,14.49841770292356,14.234519359994955,14.442439497649566,493300.0
2005-03-01,14.354475576601992,14.362471156332088,14.010607687118606,14.050591686936375,352200.0
2005-03-02,14.154557451616348,14.154557451616348,13.96262991489807,14.0665907910615,560200.0
2005-03-03,14.063383185755647,14.103450723312438,13.887090605766591,14.063383185755647,334600.0
2005-03-04,14.167558754437431,14.480077938355176,14.143518229358977,14.26371779791038,804200.0
2005-03-07,14.343848972490086,14.640342618901355,14.263715430615132,14.512129563269506,321400.0
2005-03-08,14.664387620257823,14.976908408782569,14.632335107426536,14.936840857217438,309600.0
2005-03-09,14.824649637039874,14.984916730970582,14.728489074997396,14.86471564631241,146900.0
2005-03-10,14.82464613129581,14.832659636939333,14.480073030723908,14.68040608655223,274200.0
2005-03-11,14.864712602566946,14.880739614362335,14.704447069873002,14.856700625089228,139400.0
2005-03-14,14.80861749979772,14.80861749979772,14.472057941692333,14.648351989721668,169000.0
2005-03-15,14.680408446518136,14.704448967313366,14.50411587928027,14.63232893334784,236200.0
2005-03-16,14.680411362001054,15.201277188645369,14.664384344954652,15.00094406082675,353000.0
2005-03-17,14.936837205948317,15.057038302840056,14.672397543943278,14.872730667535594,297000.0
2005-03-18,14.840672813841254,14.864711801819404,14.560206236210345,14.568219741676357,415200.0
2005-03-21,14.40795341065593,14.48007343504148,14.231660866835677,14.28775387948667,475800.0
2005-03-22,14.343849495345598,14.407956025498306,13.935169792464492,13.935169792464492,275500.0
2005-03-23,13.93517236452511,14.063385448495234,13.863052313739344,13.9752399085286,512000.0
2005-03-24,13.983252664752747,14.103452233453051,13.782919540778757,13.863051567632,132700.0
2005-03-28,13.887089942036685,13.999275984993243,13.80695639917334,13.806956399173338,146500.0
2005-03-29,13.90311458594117,13.90311458594117,13.65470202099502,13.67874100986146,111200.0
2005-03-30,13.863049641466173,14.135502774489137,13.73483658221069,14.087423259373384,82500.0
2005-03-31,14.191594946034206,14.271728485369705,14.031329395783343,14.14351543380096,215500.0
2005-04-01,14.143518802291036,14.183586345711536,13.919146672818227,14.095439278606932,352000.0
2005-04-04,14.06338254835251,14.095436576945144,13.766890425971724,13.822983447588618,278300.0
2005-04-05,13.903114660818858,14.023314191058224,13.774901624774206,13.887087649208288,312000.0
2005-04-06,13.919144740069935,13.999276758943177,13.839011192776407,13.919144740069935,178200.0
2005-04-07,13.895101191395574,14.111461263444903,13.895101191395574,14.079407240139838,317000.0
2005-04-08,13.879079297030255,14.30378609189421,13.879079297030255,14.16755949946015,147700.0
2005-04-11,14.167560315681778,14.520147080251492,14.159546806439216,14.303786915964126,329000.0
2005-04-12,14.263714978594145,14.327821504378516,14.00728887545665,14.14351543380096,166200.0
2005-04-13,14.111463998944725,14.239677060179112,13.927156386052568,13.983250937710332,103600.0
2005-04-14,13.97523790160895,13.97523790160895,13.35019806069828,13.382252091297945,209600.0
2005-04-15,13.462382884070385,13.62264996562224,13.262049796340644,13.294103824019082,216400.0
2005-04-18,13.286091870213982,13.89510471151505,13.286091870213982,13.718812123935928,141900.0
2005-04-19,13.718809468218762,14.071394575122804,13.718809468218762,14.023315065712262,350300.0
2005-04-20,13.93516679379614,14.111460860095056,13.702781245156537,13.758874255917132,276900.0
2005-04-21,13.702781563518746,13.774901587149364,13.494434998410275,13.518475515760466,97500.0
2005-04-22,13.566557474833155,13.806956578118688,13.478410423699025,13.494437438163454,87100.0
2005-04-25,13.494440113720946,13.78292031759705,13.398279536288737,13.78292031759705,122800.0
2005-04-26,13.831000236371622,14.00729285019882,13.686760130321842,13.72682614714875,68400.0
2005-04-27,13.430330724432489,13.510464267234797,13.229997631636817,13.422317217310235,643200.0
2005-04-28,13.422315991908476,13.550529037318777,13.334168950031376,13.334168950031376,1054600.0
2005-04-29,13.342184969264922,13.438345535643384,13.221985407607107,13.342184969264922,278200.0
2005-05-02,13.141851388307652,13.310131991362928,13.109798886271593,13.15787840353583,291400.0
2005-05-03,13.173905888628056,13.358211985064727,13.069731814349694,13.342184969264922,310300.0
2005-05-04,13.582587356135164,13.6867599153009,13.334173164765128,13.646693899103436,204800.0
2005-05-05,13.662714828556044,13.822981896697362,13.502449288834764,13.798941377950152,140100.0
2005-05-06,13.46238244860598,13.558543000110644,13.32615589221944,13.510463488568371,179300.0
2005-05-09,13.374236166142174,13.374236166142174,13.069729044168833,13.221982605155503,255400.0
2005-05-10,13.221986088650164,13.221986088650164,12.572906435318478,12.60495970435892,295700.0
2005-05-11,12.516816249628466,12.725162927837086,12.484762973304862,12.54886952595207,246400.0
2005-05-12,12.548864309016658,12.548864309016658,11.819652002652074,11.899785542252388,478100.0
2005-05-13,11.85971804070534,11.979917578479403,11.515144911578318,11.627331707254797,190100.0
2005-05-16,11.459054028783733,11.595280604529645,11.130507851117772,11.298787693850358,578300.0
2005-05-17,11.3628930237351,11.443025800605296,11.314812746244916,11.314812746244916,647500.0
2005-05-18,11.4029582113935,11.619318298250707,11.338851688815817,11.475078240345905,673800.0
2005-05-19,11.459056347388664,11.459056347388664,11.098456829772967,11.202629395400129,325100.0
2005-05-20,11.20262158263087,11.20262158263087,10.92215582639937,11.098449089654173,147700.0
2005-05-24,11.218653950019982,11.651373428952343,11.218653950019982,11.61130665486024,357000.0
2005-05-25,11.619322970671874,11.835683144532933,11.459056599780537,11.747536067384946,243000.0
2005-05-26,11.651372797248882,11.795612870476113,11.611306025329082,11.755546098556314,154000.0
2005-05-27,11.755544331638948,12.019983916668863,11.747530825617432,11.931837643062222,243400.0
2005-05-30,11.939851322557164,11.939851322557164,11.715478485803931,11.811638272983888,43800.0
2005-05-31,11.619319844403618,11.931839756713568,11.53918629841333,11.779586172174051,160200.0
2005-06-01,11.779589822733277,12.060056556407314,11.75555005717019,11.963896729944596,367400.0
2005-06-02,12.140184632633185,12.332504974831922,11.899785542252388,11.899785542252388,369000.0
2005-06-03,11.97992208333616,12.34052159646602,11.97992208333616,12.108135175630306,129300.0
2005-06-06,12.420653674365328,12.420653674365328,12.132174251237682,12.132174251237682,169500.0
2005-06-07,12.132174422105322,12.236347739643357,12.036014613041807,12.100121152417485,176700.0
2005-06-08,12.100121464202466,12.324494357798772,12.01998790581295,12.124161226035223,287400.0
2005-06-09,12.1081295828897,12.164223358016429,11.891770280632194,12.164223358016429,171500.0
2005-06-10,12.164227636254656,12.420653792586592,11.931841241026284,12.380587014607167,209500.0
2005-06-13,12.540853225656452,12.580920003199264,12.412640148887624,12.532840481516065,300300.0
2005-06-14,12.460717370391286,12.460717370391286,12.132171250916004,12.220317528464728,158400.0
2005-06-15,12.18025079626734,12.292437593282644,12.092104518461769,12.23634457688001,178800.0
2005-06-16,12.36456288559301,12.741188676339616,12.308469081103448,12.661055870827944,690000.0
2005-06-17,12.781249344586694,12.80528909831466,12.540849514677069,12.540849514677069,367000.0
2005-06-20,12.58091660904669,12.677076390680766,12.316477018500482,12.38859704577854,291400.0
2005-06-21,12.316478196292705,12.532838298816827,12.164225385198389,12.460718264642123,524500.0
2005-06-22,12.46071570745172,12.46071570745172,12.18024913526528,12.34852892573516,414900.0
2005-06-23,12.452711326694704,12.460724837876947,12.14019126848159,12.14019126848159,560500.0
2005-06-24,12.100119127240824,12.356545241825923,12.04402534151776,12.27641169891303,127500.0
2005-06-27,12.1642290925573,12.372574987415074,12.1642290925573,12.372574987415074,158200.0
2005-06-28,12.23634667525948,12.300453209058825,12.084093084328424,12.172239377249978,335900.0
2005-06-29,12.060053389314572,12.53283965175556,12.060053389314572,12.500786384685505,428100.0
2005-06-30,12.50078786972983,12.55688090271352,12.284427718146576,12.284427718146576,259100.0
2005-07-04,12.01998773783698,12.460720774399718,12.01998773783698,12.36456096420225,22300.0
2005-07-05,12.300454279019029,12.396614088082549,12.036014613041807,12.100121152417485,282100.0
2005-07-06,12.180249291727064,12.436676115486012,12.180249291727064,12.31647582691496,322000.0
2005-07-07,12.540853362314628,12.540853362314628,12.17224038048236,12.380587014607167,293700.0
2005-07-08,12.420652261019049,12.420652261019049,12.044025817189958,12.07607908277902,150100.0
2005-07-11,12.076077464294968,12.40462358360234,12.076077464294968,12.308463799722864,223900.0
2005-07-12,12.300453209058825,12.332506475958496,12.10012009988334,12.172239377249978,204400.0
2005-07-13,12.060054204403215,12.148200503750774,12.05204069604156,12.132174251237682,103000.0
2005-07-14,12.100123652756896,12.244363014052317,11.907803230679026,11.987936803562336,224800.0
2005-07-15,11.875744146991018,12.044023956386884,11.867731404989325,11.93985066826468,78900.0
2005-07-18,11.899789282757478,12.108135175630306,11.883762264115552,12.108135175630306,140700.0
2005-07-19,11.979918807921798,12.100119122241477,11.979918807921798,12.084092107981476,132800.0
2005-07-20,12.204289999211152,12.444689830963828,12.204289999211152,12.21230350525191,596700.0
2005-07-21,12.340515657848009,12.516808957020103,12.25236939036693,12.436676195003656,171400.0
2005-07-22,12.484754983009962,12.52482174382417,12.324488703963022,12.444688222195753,56000.0
2005-07-25,12.356544910390154,12.484757964243686,12.324491646926774,12.340517896553424,73500.0
2005-07-26,12.300454735690636,12.340520751130269,12.212307667618823,12.284427718146576,110400.0
2005-07-27,12.356544073767616,12.508796873857603,12.308463799722864,12.308463799722864,186700.0
2005-07-28,12.300451401491888,12.300451401491888,11.915811491008991,12.068065059566198,677000.0
2005-07-29,12.068065153000637,12.156211433651436,11.955878352364117,12.00395786391544,214900.0
2005-08-02,12.003957092252891,12.220317172955532,11.91581081726849,12.180250406431709,284300.0
2005-08-03,12.30045293298612,12.949531764189,11.947866240793063,12.949531764189,827100.0
2005-08-04,12.957546580197828,13.045693644251973,12.813306485716668,12.869399516143686,373300.0
2005-08-05,12.781246412346524,12.965553186537718,12.669060411213446,12.749193159992812,157800.0
2005-08-08,12.685094606009825,12.941520785561517,12.596948297841507,12.6450278244023,257800.0
2005-08-09,12.460716693681892,12.821316054883493,12.460716693681892,12.79727630125938,167500.0
2005-08-10,12.821316018243106,13.021649081028157,12.75720949928869,12.7812492528441,237500.0
2005-08-11,12.87740936196471,13.181916481132845,12.869395855837128,13.181916481132845,320300.0
2005-08-12,13.189935207912166,13.19794871814013,12.837349928406498,13.061722101106325,252100.0
2005-08-15,13.021646187104258,13.021646187104258,12.749193159992812,12.749193159992812,304900.0
2005-08-16,12.82131650077194,12.997609052426348,12.77323622764164,12.77323622764164,413500.0
2005-08-17,12.741188676339616,12.837349265690191,12.612975576152651,12.661055870827944,276800.0
2005-08-18,12.661054492867066,12.901454411658964,12.661054492867066,12.813307341716111,102900.0
2005-08-19,12.813308736247368,12.877415286340844,12.661055870827944,12.661055870827944,183800.0
2005-08-22,12.693102980334274,12.845356536008504,12.677075968490676,12.7812492528441,614100.0
2005-08-23,12.821316870348838,13.17390351224105,12.596944039096542,12.63701080715839,365900.0
2005-08-24,12.685093986224963,12.685093986224963,12.244360938496683,12.284427718146576,317800.0
2005-08-25,12.300451890381757,12.364558417308524,12.27641136962666,12.340517896553424,622600.0
2005-08-26,12.436678451153652,12.436678451153652,12.26038512000001,12.340517896553424,464000.0
2005-08-29,12.4206491840744,12.540848709204043,12.372568915496576,12.436676195003656,226900.0
2005-08-30,12.37257032863253,12.37257032863253,12.11614423815622,12.220317528464728,388700.0
2005-08-31,12.212304842699895,12.532838241543802,12.188265086154878,12.340517896553424,369100.0
2005-09-01,12.540853950444337,13.00562676269758,12.540853950444337,12.933506711794443,528400.0
2005-09-02,13.005626963188396,13.141853558280951,12.877413877033112,13.021653981062942,409900.0
2005-09-06,12.981590055668269,13.093776142018182,12.941522504528448,13.061722101106325,308700.0
2005-09-07,13.061717179052152,13.093771207885071,12.965558149393829,13.093771207885071,381700.0
2005-09-08,13.213970238107729,13.27006325793323,12.933503610560065,13.085757184672252,485700.0
2005-09-09,13.109798372243826,13.246024939501382,13.061717328444525,13.14986438032301,261400.0
2005-09-12,13.19794488390741,13.366225492964626,13.053706326970245,13.342184969264922,73300.0
2005-09-13,13.117812615447969,13.358211734249837,13.04569257412334,13.05370608187278,216400.0
2005-09-14,13.181917357592614,13.622649524973715,13.181917357592614,13.510463488568371,248600.0
2005-09-15,13.782920255907264,13.903119830844144,13.598612610688834,13.750866220766488,381500.0
2005-09-16,14.01530340458507,14.359876578968676,13.87907683630365,14.159543480226604,980800.0
2005-09-19,14.504119298866778,14.504119298866778,13.78292031759705,13.78292031759705,1272000.0
2005-09-20,13.78291755012439,13.871063072616266,13.40629035326013,13.478410389748174,847600.0
2005-09-21,13.542516993327462,14.151529789001128,13.542516993327462,14.087423259373384,558600.0
2005-09-22,14.135504392516108,14.143517900689377,13.750865170721749,13.927157765272396,717800.0
2005-09-23,13.4303253265768,14.03132436341301,13.4303253265768,13.951190852817597,488800.0
2005-09-26,13.462382461935505,14.335834819322256,13.462382461935505,14.071395212947742,396000.0
2005-09-27,13.983253390275566,13.983253390275566,13.622653137044418,13.750866220766488,684000.0
2005-09-28,13.863050300866956,14.119477959995224,13.742850743150136,13.959210864092595,556700.0
2005-09-29,13.983250903564866,14.263716019067571,13.943183366764304,14.159543480226604,488500.0
2005-09-30,14.063382513599878,14.183583592105,13.80695639917334,13.806956399173338,247000.0
2005-10-03,13.494439717088255,13.822985926992413,13.494439717088255,13.814972418406883,118600.0
2005-10-04,13.70278504274152,13.87907762947819,13.63066500079917,13.686758027105366,255800.0
2005-10-05,13.630659739017696,13.750859253048098,13.246020682752516,13.246020682752516,415900.0
2005-10-06,13.358212532664623,13.742851757105472,13.262051962344204,13.366226040893029,607700.0
2005-10-07,13.382253744237316,13.82298602047858,13.286093168981145,13.654706924305897,536000.0
2005-10-11,13.654708833642282,13.822987953345416,13.574575264460483,13.60662777508078,219800.0
2005-10-12,13.638677780133234,13.662716773883131,13.270064082292206,13.398277143692496,429500.0
2005-10-13,13.310129733597757,13.622648835433882,13.221982693215235,13.622648835433882,392100.0
2005-10-14,13.438346033690475,13.574572616196871,13.278078926593398,13.542518583409295,164300.0
2005-10-17,13.670728513525852,13.750862048644116,13.43032943659112,13.50244946535555,333100.0
2005-10-18,13.3822495490624,13.462381553498217,13.14986245662251,13.181916481132845,436200.0
2005-10-19,13.13383792089236,13.13383792089236,12.661052433366274,12.981585861019562,393300.0
2005-10-20,12.821318987231018,12.917479552140197,12.108132843450631,12.172239377249978,621700.0
2005-10-21,12.30846553922382,12.75721202495741,12.172238968423096,12.701119000819512,506100.0
2005-10-24,12.460722710733233,12.869401776526573,12.460722710733233,12.661055870827944,189800.0
2005-10-25,12.973572123448568,13.165891718105945,12.741184991308236,12.789265272077646,146100.0
2005-10-26,12.821316445236883,12.941515981226976,12.380583539589866,12.38859704577854,167100.0
2005-10-27,12.47674147800514,12.765221544499529,12.348528454767589,12.444688222195753,399800.0
2005-10-28,12.260383595286967,12.821316018243106,12.260383595286967,12.7812492528441,198400.0
2005-10-31,12.973572353380945,13.14185142853098,12.66906594100489,12.981585861019562,381200.0
2005-11-01,12.821320680802014,13.01364030760358,12.741187120862897,12.741187120862897,243400.0
2005-11-02,12.781252859164598,13.221985874489626,12.781252859164598,13.125825304715631,289500.0
2005-11-03,13.101785385271974,13.181918933033025,12.949531797368012,12.965558812604282,156600.0
2005-11-04,13.005622807535383,13.141849359099824,12.821316746130572,13.141849359099824,171300.0
2005-11-07,13.141848810754825,13.141848810754825,12.933502238913078,12.941515744955453,310800.0
2005-11-08,12.837345780365071,13.13383792089236,12.837345780365071,12.981585861019562,183600.0
2005-11-09,12.981583413203287,13.213968977223168,12.941515882565367,13.181916481132845,505200.0
2005-11-10,13.181918625991417,13.398277212960302,13.109798587528369,13.238011649591508,369600.0
2005-11-11,13.38225481333894,13.494440886416555,13.117815120784131,13.470400358576804,131200.0
2005-11-14,13.470395439940225,13.582583000473814,13.382249926888184,13.50244946535555,170600.0
2005-11-15,13.582585784498471,13.582585784498471,13.17390604720623,13.205958550771308,118100.0
2005-11-16,13.494430670032466,14.20761564337918,13.47840366360638,14.20761564337918,698100.0
2005-11-17,14.472060961989412,14.576235017278576,14.3438479158028,14.480074468428583,672400.0
2005-11-18,14.504117841761484,14.504117841761484,14.119478627515129,14.423984290021734,331600.0
2005-11-21,14.440010123255188,14.544182662089703,14.135502957270756,14.544182662089703,578200.0
2005-11-22,14.536167485082718,14.568221510839406,14.119475849186266,14.480074468428583,222400.0
2005-11-23,14.343852107378131,14.343852107378131,14.015305889464315,14.16755949946015,213600.0
2005-11-24,14.207616634341406,14.375897156713714,14.199603130569432,14.375897156713716,122700.0
2005-11-25,14.375904770346034,14.504117841761484,14.255705206946592,14.423984290021734,308900.0
2005-11-28,14.423979173394317,14.48007218118812,14.2557001500129,14.383913175947264,474500.0
2005-11-29,14.143518174471234,14.29577177586972,13.951198559851242,14.047359131371454,271000.0
2005-11-30,13.935172718990671,14.071399315226657,13.662719526518693,13.702787071541373,592900.0
2005-12-01,13.943184508003604,14.68041043285264,13.903118496343913,14.423984290021734,1118100.0
2005-12-02,14.42398082128354,14.50411435375245,14.183581752296815,14.255701778676835,407700.0
2005-12-05,14.423981319407176,14.64835491238473,14.383915315999069,14.616300886922197,463800.0
2005-12-06,14.584246959220993,15.369552164976916,14.488086420686432,15.353525153817838,927000.0
2005-12-07,15.585910136916224,16.01061517664744,15.521803629310396,16.01061517664744,1239000.0
2005-12-08,16.026656267050257,16.499442749201926,15.9625497031189,16.307123057407846,1297700.0
2005-12-09,16.667714035029725,17.18858134046592,16.45135543919997,16.61162100913237,2051500.0
2005-12-12,17.0363281293156,17.58924794968508,16.371222254652732,16.563541859907254,1530200.0
2005-12-13,16.315123915709734,16.507443458349826,16.14684336063724,16.419296428149003,427100.0
2005-12-14,16.034659878384375,16.515459575222035,16.02664637178807,16.08273938954211,1196900.0
2005-12-15,16.106787957297012,16.659707961354997,16.106787957297012,16.57156087317189,657800.0
2005-12-16,16.739834425401487,17.348847272048737,16.69976841418826,17.348847272048737,1020900.0
2005-12-19,17.629316377585887,17.773556483404334,17.26070413242369,17.31679716725963,645200.0
2005-12-20,17.316787493723233,17.549173012287984,16.819960909933506,16.90810793167516,413900.0
2005-12-21,16.627644983096427,17.525137818544284,16.619631476802603,17.525137818544284,351800.0
2005-12-22,17.565202735121677,18.110108902037013,17.5091097229545,18.029975372475352,676600.0
2005-12-23,18.029978779651167,18.029978779651167,17.58924657640557,17.60527206261032,240800.0
2005-12-28,17.949840460988625,18.246334039014283,17.877720442777512,18.246334039014283,239100.0
2005-12-29,18.27037553199813,18.4306426007641,18.06203048239044,18.4306426007641,240500.0
2005-12-30,18.43064961659045,18.53482218104872,18.25435699657623,18.44667663525192,263800.0
2006-01-03,18.69508762754596,20.5782193549362,18.679060610327536,20.44199276542064,1933500.0
2006-01-04,20.19357575333868,20.433974846041696,20.00125464507208,20.08940169232593,922600.0
2006-01-05,19.55250386363453,20.169529976782123,19.31210483357638,20.00124943300561,747400.0
2006-01-06,20.634306984958343,20.930800612198503,20.409933387900377,20.490066924593943,749400.0
2006-01-09,20.27370587528291,21.107092172012145,20.27370587528291,20.68238551751512,512800.0
2006-01-10,20.393915697428785,20.922795101944917,20.25768909151277,20.86670206334785,591400.0
2006-01-11,20.866693428610603,20.930799950254045,20.305760217915463,20.61827931987473,671900.0
2006-01-12,20.45000269131266,20.59424276416744,20.113443030791583,20.20960206041462,509600.0
2006-01-13,20.033309816894104,20.40993549122042,19.87304272699085,20.145495862774226,1002300.0
2006-01-16,20.337816854041897,20.578217505450457,20.009270672695187,20.3057643509063,141800.0
2006-01-17,20.177547375228688,20.49807998663255,19.88906726075519,20.13747984354068,581800.0
2006-01-18,19.87303842824258,20.073371483077363,19.215946252931683,19.304093286153357,857300.0
2006-01-19,19.624632953332355,20.25768636880459,19.624632953332355,20.12145978119793,618200.0
2006-01-20,20.36184905679704,20.425955565291325,19.432303919420008,19.680716448782903,769100.0
2006-01-23,19.792913680343258,19.95317926587376,19.1598602614994,19.95317926587376,610500.0
2006-01-24,19.792902830205943,20.11343535397689,19.49640929045556,19.96919533617505,644700.0
2006-01-25,20.193575775205197,20.69841448179625,20.17754876142893,20.474040874189026,321400.0
2006-01-26,20.401926170249343,20.91478004612248,20.153513505504577,20.842659993709383,458700.0
2006-01-27,21.03496816629496,21.13112869327413,20.49807558434226,21.05900868014469,283500.0
2006-01-30,21.05901279177073,21.651998493396068,21.0109317546838,21.651998493396068,1457700.0
2006-01-31,21.788220640561583,23.55115037697533,21.75616662231166,22.373192717845345,2212800.0
2006-02-01,22.4052517425944,22.94214447751799,21.81226598779257,22.765851910983447,532800.0
2006-02-02,23.038302108298627,23.503074750564025,22.79790304549306,23.342807689747005,1277400.0
2006-02-03,23.639304707833183,23.639304707833183,22.677705260892232,22.733799810173604,884600.0
2006-02-06,22.998241282499187,23.863680243133164,22.926121241744667,23.847653227760976,618600.0
2006-02-07,23.511093832651177,23.511093832651177,21.868362947554616,22.18088210900705,1098600.0
2006-02-08,22.04465365449532,22.220946225443203,21.067028714551245,21.836307055145884,887300.0
2006-02-09,22.58956260397664,22.998242344314,22.34114843949957,22.477375019612012,418900.0
2006-02-10,22.42929385302094,22.42929385302094,21.33948129213129,21.643988462224694,648700.0
2006-02-13,21.395568258350814,21.82027330461541,20.858675675735427,21.235301222660954,605100.0
2006-02-14,21.315438981769983,22.47736987224897,21.21927843553848,22.42127685712227,645700.0
2006-02-15,22.357179800479635,23.12645991073929,21.772207354486987,22.204926174666245,780600.0
2006-02-16,22.03664142318331,23.855666372936035,22.020614408054666,23.703412786054542,916000.0
2006-02-17,23.887725073139784,24.6249511477288,23.671366426443743,23.77553899496994,685800.0
2006-02-20,24.36050222560581,24.74514137243693,24.120103140941385,24.5207693009955,241100.0
2006-02-21,24.681033424239622,24.801234488058142,23.631288573410025,24.18420827034715,1048700.0
2006-02-22,23.83964567036381,24.737138885753204,23.83964567036381,24.480711161055737,424400.0
2006-02-23,24.600902221792865,24.600902221792865,23.543142301901742,23.543142301901742,726900.0
2006-02-24,24.120105545630608,24.496731223398484,23.639305799947625,24.496731223398484,917600.0
2006-02-27,24.208242107741317,24.208242107741317,23.438964022192845,23.61525653469278,864600.0
2006-02-28,23.9080987401105,24.01239667475452,23.290340288956912,23.290340288956912,548000.0
2006-03-01,23.506953127841232,24.349353412090604,23.506953127841232,24.22901095155138,678600.0
2006-03-02,24.26913133596926,25.68917674338057,23.94821750864864,25.60894790399096,874700.0
2006-03-03,25.552782701927093,25.673125170114517,25.015251582468327,25.29605169506396,487600.0
2006-03-06,25.51266974095209,25.51266974095209,24.24505913682152,24.79061333889452,576600.0
2006-03-07,24.870843379721716,24.870843379721716,23.20209007867893,23.39463835992567,881200.0
2006-03-08,22.46397795720854,22.86512042073012,22.0467894278892,22.55222978885915,1131900.0
2006-03-09,22.921288225438094,23.867985018925943,22.51212258434228,22.71269388702233,961700.0
2006-03-10,21.99866182969314,23.10581481213281,21.74193079203975,23.057678125132224,1153300.0
2006-03-13,23.226159721184523,23.242204263978685,22.327599524488548,22.504101737126263,1261200.0
2006-03-14,22.175167638026323,23.02559125120736,22.070871210875108,22.704675871768057,950300.0
2006-03-15,23.033609035962503,23.418707123005447,22.816993179158096,22.897222011051948,1049000.0
2006-03-16,23.186042278843995,23.33045386158099,22.640488090832065,23.169996207375977,623000.0
2006-03-17,23.242199112191656,24.44562677855741,23.242199112191656,24.38946706563165,3610800.0
2006-03-20,24.389470494689643,24.694339736631928,24.068556711253777,24.100648854716177,604800.0
2006-03-21,23.66741384270733,24.164831349316238,23.48288861051275,23.73159659869839,467300.0
2006-03-22,23.474874225171448,24.38145617889821,23.474874225171448,23.93217672140236,444600.0
2006-03-23,23.932168937875204,24.99920825879049,23.58718603565848,24.91897942777117,1096700.0
2006-03-24,25.15966184520076,26.258791602332497,25.127569705896587,26.178564314546914,881600.0
2006-03-27,26.475408045249576,27.662789614567437,26.05019792569294,26.31495041469857,3087400.0
2006-03-28,26.5155305363557,26.55564419226123,25.37628526392681,25.51267383633865,683300.0
2006-03-29,25.432438498038778,26.47540852479957,25.432438498038778,26.47540852479957,770900.0
2006-03-30,27.277687871370343,27.9756749099697,27.0370030022472,27.863355508410518,1126400.0
2006-03-31,27.598608010818776,28.5854182932,27.430125817846605,28.505187948814505,1127200.0
2006-04-03,29.48398727082226,29.684558612800643,28.978546632103512,29.01866028840403,961400.0
2006-04-04,28.777965543073417,29.524090927359573,28.5453051911418,29.12294837926916,588600.0
2006-04-05,29.5160604857205,30.36648047146626,29.38769503161885,30.28625321033042,698200.0
2006-04-06,30.486847238440674,30.7756704914284,29.52410408197364,29.8209488428883,988600.0
2006-04-07,29.28341762439998,29.636422104950164,28.946459219394253,29.52410263661492,522600.0
2006-04-10,30.278248275941596,30.310337361670012,29.122955496404234,29.379686545084645,663900.0
2006-04-11,29.37969276362309,29.676540588127317,28.3206761985449,28.48113390305169,1559200.0
2006-04-12,28.69774490308893,29.748739724232188,28.48112750970174,29.339572516564576,625100.0
2006-04-13,29.16307622244804,30.366504452708224,29.018664589978712,30.165933080998197,417100.0
2006-04-17,30.70346434200217,31.03240125197521,30.47882539679406,31.008333667981805,540000.0
2006-04-18,31.136696928285367,31.602020860655955,30.567071978339552,31.377381931958144,673100.0
2006-04-19,31.48166184072815,32.72520286384957,30.944129348897818,32.23580856934667,685100.0
2006-04-20,32.06733798151559,32.06733798151559,30.46276770369905,30.82379356782783,892200.0
2006-04-21,31.457600994880465,32.067339442088496,31.00029868971197,31.76247021848448,822800.0
2006-04-24,31.481670956673987,32.211750328270256,31.128663528336237,32.12349847118582,653500.0
2006-04-25,32.80543047680123,33.03809384228294,32.0593052429972,32.29196860847892,481100.0
2006-04-26,32.38024056276745,33.00602222110122,32.2117613563662,32.82149693878424,484800.0
2006-04-27,32.49255175654568,32.87764829899586,30.17394793569291,30.37451924283209,810100.0
2006-04-28,31.01633988263535,32.99798493370176,30.743562843462133,32.89368702036285,809400.0
2006-05-01,33.65587463369037,33.695988293372984,32.62894719505433,32.925795009753,787700.0
2006-05-02,33.25470741563561,34.02490013181911,32.98193044609473,33.57561951714183,1405300.0
2006-05-03,33.85644182253143,33.920623058023295,31.874796061430924,32.94183702832372,1287900.0
2006-05-04,32.973903345859554,33.69596087450261,32.5807855161889,33.06215516163522,1023400.0
2006-05-05,33.71202493401638,34.24153305086584,33.61575156562789,34.057007819589906,5847400.0
2006-05-08,33.8885184503572,34.081065129126536,33.246688026528,33.98479178974187,838900.0
2006-05-09,34.15328215092068,35.75785261818677,34.15328215092068,35.58134888743541,1649700.0
2006-05-10,35.300541688354805,35.78191148718801,34.843239461320906,35.6214569278933,733300.0
2006-05-11,36.54408327993417,36.62431362092151,34.61057643902077,34.69882828386955,1435100.0
2006-05-12,34.76303395661426,35.00371900679167,32.54070264103925,33.511467411024746,1027600.0
2006-05-15,31.088546742549106,33.01403215208395,30.90402154204384,31.257025874252857,1113700.0
2006-05-16,31.61805967353849,32.2518657173346,30.05360291827884,31.136689776754828,914800.0
2006-05-17,31.93095529902901,32.18768635799899,29.283414340603795,29.756762804418884,1393900.0
2006-05-18,29.925239538720447,30.84786881045585,29.34759623355451,29.732692790490265,1024200.0
2006-05-19,28.432988157269197,29.788852188427647,27.694887196322263,29.54014265916492,1410600.0
2006-05-23,29.12296073960904,30.8799678046562,29.12296073960904,29.84501885681692,1127200.0
2006-05-24,28.882271449206364,29.34759840269409,27.33386054056364,28.224397733256936,2862000.0
2006-05-25,28.441002520490866,29.59629176422338,28.384842817977948,29.41176659018464,701600.0
2006-05-26,29.524099836542675,30.069654111409907,28.818087881924665,29.32352850197313,804700.0
2006-05-29,29.403747345168657,29.98941504526,29.14701638240189,29.97336897752777,354300.0
2006-05-30,29.973383380359667,30.28627420030253,28.930412960391457,29.01064027712903,973100.0
2006-05-31,29.23526922146283,29.82896156804965,28.64157993535093,29.60432270957216,790400.0
2006-06-01,28.882276115994355,30.005476966917914,28.35276784295351,30.005476966917914,675800.0
2006-06-02,30.18196249429941,30.7917008415234,30.18196249429941,30.542991376145903,832800.0
2006-06-05,30.52694767416297,30.952160861507043,29.050742956560946,29.315498510594505,533000.0
2006-06-06,28.922380064678315,28.962493711497004,27.478267355880348,27.90347752101348,826000.0
2006-06-07,27.07712235490864,27.518378551560343,26.18658539667124,26.47540852479957,2035800.0
2006-06-08,26.37111805259771,26.3871641265232,24.59004516328988,25.60894790399096,3145300.0
2006-06-09,25.60894875284496,26.026135977071256,24.9671210769292,25.51267383633865,670600.0
2006-06-12,25.472556855027587,25.87369948266582,24.044488549749925,24.2691289721129,1050000.0
2006-06-13,23.47486356893807,24.06855439368719,22.72873813789577,23.27429228232401,1341700.0
2006-06-14,23.643341573710345,24.766541948712423,23.06569684703528,23.635318539004626,663500.0
2006-06-15,24.81468180785888,25.665103702599662,24.549927749579314,25.432441787257066,754500.0
2006-06-16,25.432445634986458,25.59290178323425,24.56597753768737,25.047347512668548,1115100.0
2006-06-19,24.4697039574857,25.19176048952785,24.20494984472897,24.373429039102387,384700.0
2006-06-20,24.71038387355134,25.681148243830545,24.477721958208743,25.432441787257066,791300.0
2006-06-21,25.59289169897572,27.16537112572871,25.392320445017845,26.796320752960117,897400.0
2006-06-22,26.99689503110184,27.25362602008887,26.25879114240802,26.812366763572285,606300.0
2006-06-23,26.41925222025446,27.951616849522225,26.395184643297306,27.855343481218416,605000.0
2006-06-26,27.871389871471525,28.16020997968645,27.16537802139284,27.91150352035066,474300.0
2006-06-27,28.320663273561333,28.400893619437284,26.67597943903885,26.756206724440045,982700.0
2006-06-28,26.948757538703163,27.237580674102936,25.961947199737185,26.114380272098224,750700.0
2006-06-29,26.387163676009628,28.826111782481348,26.27484422092452,28.344741814837864,1570100.0
2006-06-30,29.78082062831452,30.03755160317696,29.018649207734008,29.69256878186657,1068400.0
2006-07-04,30.46276629565388,30.87995491585994,30.246148950904104,30.63124543252321,241300.0
2006-07-05,30.847864967199527,30.984251975164188,29.68455087487302,30.26219716854687,788900.0
2006-07-06,30.24613075964985,31.20887291490269,30.04555960482521,30.60715945042879,366200.0
2006-07-07,30.567063650845466,31.088550233795925,30.23010534959749,30.318357207679117,461100.0
2006-07-10,30.045568366449046,31.072491999262265,30.045568366449046,30.28625321033042,331200.0
2006-07-11,30.69542540226954,32.099424273428376,30.422648356311115,31.674214166086443,608600.0
2006-07-12,32.091406159069045,32.7653258108285,31.40946500237883,31.56189807986341,732400.0
2006-07-13,31.92292232347093,31.979082031164435,30.49485287797671,30.960179667979485,955700.0
2006-07-14,31.28911633329664,31.6742127824495,30.847860176588647,31.46562002016965,888900.0
2006-07-17,31.28912655072129,31.42551358204233,30.222085637783827,30.50288732772946,614000.0
2006-07-18,30.7676370683822,31.25703154393748,29.75675903432269,31.2008718231828,1046600.0
2006-07-19,31.128663505133947,32.620914388058544,31.128663505133947,31.987108378992723,743600.0
2006-07-20,31.425515245627903,32.195711496686954,30.7676415127785,30.7676415127785,572000.0
2006-07-21,31.337261589591584,31.43353495842755,29.49200314730493,29.636414730796503,523900.0
2006-07-24,29.275375641839133,30.42264016635612,28.89027621906034,30.28625321033042,592700.0
2006-07-25,30.47078513175881,31.42550321755588,30.045575044378737,31.34527593858872,539000.0
2006-07-26,31.30516038690673,32.308016615111825,30.647286946042144,32.308016615111825,469700.0
2006-07-27,33.094257448109005,33.094257448109005,30.68740236097381,30.887973618235076,1167400.0
2006-07-28,30.936109654821223,32.564747170352554,30.88797145467955,32.11546648378647,521300.0
2006-07-31,32.211754354190745,32.83753587649243,31.7865410860463,32.42836868077565,654700.0
2006-08-01,32.46847967332024,33.59970156618405,32.13151833264014,33.58365549658264,529200.0
2006-08-02,33.72005988547775,34.08108898648985,33.03009383920496,33.896563681633985,792700.0
2006-08-03,33.36703391469726,33.49539939474918,32.644976176608694,33.02205111321877,448900.0
2006-08-04,33.85642966303409,34.09711456551931,32.941825197305505,33.38308136194083,384900.0
2006-08-08,33.32691843092324,33.6157415101684,32.869616242276514,33.126347188166804,488600.0
2006-08-09,33.61573747195712,34.36988415235599,33.26273016840852,33.83235169489514,489200.0
2006-08-10,33.535515609669226,33.64783503078387,32.25988221469988,33.16646520872833,602400.0
2006-08-11,33.40714979321208,33.40714979321208,31.52178110470293,31.674214166086443,657200.0
2006-08-14,31.393412478418465,32.235811104825,30.904018145422704,31.40143398170024,421600.0
2006-08-15,31.473631191095546,31.99511751630277,31.41747150197765,31.778500260930848,305800.0
2006-08-16,32.131518718368746,32.661026779672746,32.051291429873395,32.35616063501051,293900.0
2006-08-17,32.29197479435054,32.348134505676654,31.072501093244803,31.433529994966037,402400.0
2006-08-18,31.666190560436704,31.7544424018714,30.735540064308463,31.216909849712067,329600.0
2006-08-21,31.70630332827017,33.43923879278917,31.70630332827017,33.31087331617571,587000.0
2006-08-22,33.07018898665778,33.51946663212911,32.548702507622096,33.30284931285925,443700.0
2006-08-23,33.37507137843872,33.69598676226975,32.813474047448295,32.93381502102799,452100.0
2006-08-24,32.78940005318684,33.214613352376404,32.45244168903063,32.60487479750955,343000.0
2006-08-25,32.58881820480085,32.97391466545212,32.36417936787293,32.46045271791709,245800.0
2006-08-28,32.13151500709819,32.25185898641606,31.08854507474987,31.46562002016965,530800.0
2006-08-29,31.208905029196487,31.27308627333763,30.302321619572787,31.008333667981805,857000.0
2006-08-30,31.529814615370523,32.091414989786955,31.088558271356117,31.35331391405025,385500.0
2006-08-31,32.28396471113079,33.679939544338566,32.28396471113079,33.679939544338566,2084200.0
2006-09-01,33.23868206927281,34.30571998606822,32.96590492970901,34.30571998606822,1606600.0
2006-09-05,34.89940473997616,36.07074034845904,34.85929109374934,36.02260519717689,2651400.0
2006-09-06,35.701690559521964,36.55211395327262,34.90742688361121,35.06788453192879,1246300.0
2006-09-07,33.97677390839427,34.5865123188544,33.6317910589043,33.760159617295805,1121200.0
2006-09-08,33.29483066069632,33.896544467817336,32.63695714308198,33.03007511653522,703700.0
2006-09-11,31.49771720569279,31.995136258507237,29.58828053622232,29.94128494038633,2197000.0
2006-09-12,30.045580795699184,30.4306773173108,28.777968734145247,29.042724314270476,1365600.0
2006-09-13,29.3556047808342,30.085683921578887,28.88225656471573,28.93841626319809,1317200.0
2006-09-14,29.114937778859765,29.114937778859765,27.269681978665208,27.43816117744701,1269600.0
2006-09-15,27.373974446299343,27.983713007482724,26.563667614237325,27.718957381066765,3042000.0
2006-09-18,27.839303721313563,28.561358738004877,27.3900227999122,28.33671980754213,1198500.0
2006-09-19,28.120089134991613,28.481118003468502,27.109211363730783,27.149325002345005,865200.0
2006-09-20,27.63070060441417,27.879410112948197,26.595755044167948,26.61982262030911,809400.0
2006-09-21,26.6759785513418,27.205486574603583,26.31494965810089,26.70807068862425,2185800.0
2006-09-22,27.19747610657387,27.678846119239854,27.085153580507637,27.454207188059183,1263400.0
2006-09-25,27.07711684554754,27.317801716524237,26.186580068506995,27.10920897780421,1173000.0
2006-09-26,27.08514814987567,28.16823505192668,26.804349542200576,27.91952552764638,810400.0
2006-09-27,28.4008974036646,29.155044392534958,28.015797813097645,29.155044392534958,1172800.0
2006-09-28,29.443871065394788,29.483984718222437,28.088006952301445,28.128123665604623,1207400.0
2006-09-29,27.87941887620868,28.521246612342736,27.478276158565404,27.767099404944734,1166300.0
2006-10-02,28.16020558965928,28.64959998692635,28.039864661782385,28.192297727949683,788400.0
2006-10-03,27.646745173588773,27.646745173588773,25.54475896496084,25.68114596965247,1373900.0
2006-10-04,25.913820146133315,26.098345437526092,24.646209160965096,26.03416419118244,1887700.0
2006-10-05,26.47540401322661,27.277688983324385,26.47540401322661,27.15734501362,705000.0
2006-10-06,26.796325068818383,27.65476992918256,26.35506579066161,26.8524847841338,719100.0
2006-10-10,26.331003357276103,27.32583847800544,26.09031837885829,27.07712893270422,744200.0
2006-10-11,27.478268773856755,27.88743288928173,26.788302995260526,26.860508787450254,1007900.0
2006-10-12,27.037012441114868,28.38485185131648,26.932714505909612,28.38485185131648,901600.0
2006-10-13,29.12294466040961,29.804888741367208,29.106898593278025,29.3475865397774,1230000.0
2006-10-16,29.80491104071316,30.42266825486173,29.11494494021026,30.40662523620151,891400.0
2006-10-17,30.24615563607613,30.24615563607613,29.32352634086265,29.949310939723503,842600.0
2006-10-18,30.10975868031461,30.43067394297684,28.92237710522395,29.12294837926916,531300.0
2006-10-19,29.5240932663874,30.17394534754891,29.28340833055999,30.1097610657416,813600.0
2006-10-20,30.07767427080293,30.10976335366992,29.371662419650324,29.403754562992543,449900.0
2006-10-23,29.00260080077158,29.89313448253232,28.68970711420942,29.86906691451756,507200.0
2006-10-24,29.49200028863592,30.28626392085131,29.32352114438491,29.90918892712053,763600.0
2006-10-25,29.885128193648526,31.224943210080447,29.62037256881073,31.112623754867663,668800.0
2006-10-26,31.914922778463392,32.420363604412124,31.417506523032777,31.650170100427253,1196000.0
2006-10-27,31.64212699431436,32.725213844030364,31.62608092315467,31.97908836771772,768000.0
2006-10-30,32.49255282401196,33.302859584865814,32.364187305644755,33.05415311454674,907500.0
2006-10-31,32.7332346709081,33.50342770775886,32.57277702311208,33.25472126112636,732500.0
2006-11-01,34.0971101790417,34.48220658557162,33.38307706732117,33.816311672345144,1267800.0
2006-11-02,33.912601827572814,34.67477351578104,33.904577260273655,34.01689977913202,981200.0
2006-11-03,34.02491199855133,34.706853130004504,33.92863864056997,34.58651219764652,386600.0
2006-11-06,34.65873085337791,35.1240548068365,34.61861719436051,34.63466020958666,981800.0
2006-11-07,34.80313726777522,35.12404955238286,34.49826799599376,34.53036014259718,669300.0
2006-11-08,34.49827438595021,34.96360141646366,34.225497210246914,34.69082424076036,932500.0
2006-11-09,35.09997278005687,36.73663510248661,35.05183457275903,36.13492128339992,1163900.0
2006-11-10,36.102824008082855,36.102824008082855,34.7950986370795,35.0197405120301,523100.0
2006-11-13,34.44211357622696,35.36474304013545,33.74412611267788,35.28451266126566,1045000.0
2006-11-14,35.485080202378455,35.90226894621728,34.53838325683568,34.931504419839314,879500.0
2006-11-15,34.30570431084959,35.60540817868208,34.008859725938166,35.0197405120301,870300.0
2006-11-16,35.42090222871565,35.685654823711936,34.16933588193729,34.16933588193729,1046000.0
2006-11-17,33.864461688424655,34.891388950816946,33.615755204790425,34.442108082240594,799700.0
2006-11-20,34.68278785902344,35.372753601408256,34.26559919943089,34.50628414060638,496200.0
2006-11-21,35.701696274910475,36.78478021861079,35.42089764075872,36.62432560508154,1179600.0
2006-11-22,36.92116490408942,37.5790385167091,36.34351858648185,36.600249603090745,922100.0
2006-11-23,36.584189527617184,36.78476074884419,36.48791619836092,36.76871774436312,211100.0
2006-11-24,37.70739638645141,38.638046898251226,37.62716910769131,38.044354629813206,705600.0
2006-11-27,38.3091156553916,38.85466979856815,37.60310387119696,38.50968694154548,1140700.0
2006-11-28,38.48563800709964,38.81457495329381,38.00426485089199,38.72632305496525,934000.0
2006-11-29,38.87875012164377,39.33605255918313,38.71829242801264,39.30396346883766,679300.0
2006-11-30,40.11426152513808,40.65179116054681,39.68102676615253,40.42715227535812,1423600.0
2006-12-01,40.35495475505054,40.51541244614032,39.40023623680391,39.92171990725085,880200.0
2006-12-04,39.98591430455952,41.2374809385169,39.76929682596248,41.2053887801003,1408300.0
2006-12-05,41.38988875500287,41.74289309999172,40.17843959114073,40.82828856851735,1277600.0
2006-12-06,40.35495705470929,41.253515891350965,39.98590648650526,40.11427203459692,881200.0
2006-12-07,40.0500789083396,40.87643481135168,39.08733903995628,40.507384324439705,895200.0
2006-12-08,40.50738136103168,40.71597416779455,38.10854725064514,38.37330283741456,1285300.0
2006-12-11,38.4936435077606,39.472432430579126,38.36527799824958,39.07931133618434,813600.0
2006-12-12,38.94293663533282,39.72115144386282,38.87875233004417,39.3761715146028,928600.0
2006-12-13,39.31197549602975,39.93775698375734,38.79048888260662,39.31197549602975,704900.0
2006-12-14,39.64892245637736,39.69706065720771,39.03116571166354,39.07127934878499,830500.0
2006-12-15,39.26383703532534,39.26383703532534,37.538925671881046,37.86786248522438,1515700.0
2006-12-18,37.82776002411206,38.509701429400586,37.51486612919825,37.66730232272767,630000.0
2006-12-19,37.867868921331045,39.271868276016704,37.7956631178139,39.03118328445145,477600.0
2006-12-20,39.0071112187404,39.29593442226352,37.86786753870541,38.00425457343822,498400.0
2006-12-21,38.044371826616896,38.18076193472949,36.672464540558494,36.97733384650788,534600.0
2006-12-22,37.105684354477546,37.29020955265906,36.52803812679649,37.1457979957388,395500.0
2006-12-27,38.268991920874015,38.84663499158223,37.94807672344511,38.4053788904731,514900.0
2006-12-28,38.79049841891907,38.87072879634862,38.30912839624564,38.83061513787183,710100.0
2006-12-29,38.74234862908529,38.81455441127879,38.17272693648916,38.58189099526917,180200.0
2007-01-02,39.071282707451125,39.512538874667214,38.81455173523542,39.43231159352778,212700.0
2007-01-03,39.3199952235537,39.7211378125168,35.93435385382821,36.48792952482626,1054900.0
2007-01-04,36.487934556762326,36.70455195193242,35.493102512805734,35.741808993557136,795100.0
2007-01-05,34.51431938697177,35.94238646561786,34.498273311197806,35.28451266126566,860600.0
2007-01-08,35.460994750047725,36.1750278527424,35.07589834838568,35.83004508574791,944100.0
2007-01-09,35.82202302056922,35.8942287860268,34.16931497813691,35.18019263406892,1519800.0
2007-01-10,34.62663295370257,34.83522578225071,33.89655346307082,34.265603961527425,1954800.0
2007-01-11,34.527179072376434,35.79880780208322,34.47888820788876,34.71228944764222,895300.0
2007-01-12,35.106645434075624,36.34608301851929,34.80885951865301,36.00000625052295,772200.0
2007-01-15,36.49899841649641,36.70020569127352,36.2173094598802,36.51509536690011,208800.0
2007-01-16,36.619710212008,36.619710212008,35.29979147801247,35.734399764624136,544800.0
2007-01-17,35.525166096383415,36.47486495036626,35.41249048153465,35.87124295352192,674500.0
2007-01-18,35.975853993348885,36.38631539914697,33.93158776246896,33.98792554228088,1233100.0
2007-01-19,34.205234698994325,34.68008396232871,33.875254910587664,34.5110705983061,2061100.0
2007-01-22,34.36619816044741,35.122736298593466,34.269619542215324,34.5191145618298,539300.0
2007-01-23,35.154925268045666,36.86116161186535,35.154925268045666,36.77262994498506,841300.0
2007-01-24,36.386336188987045,37.76259371675709,36.07245321635674,37.58553333768746,906300.0
2007-01-25,38.269622684001895,38.57545859839984,36.77264008269223,37.19115157866327,1219900.0
2007-01-26,37.49697858348932,37.73842663951594,36.65995579043032,37.6579449775666,563300.0
2007-01-29,37.49699370208106,38.13280952644571,36.74850227748568,37.086532148357705,545600.0
2007-01-30,37.40845604051819,37.78672669836719,37.15091097522762,37.5774694139565,691300.0
2007-01-31,37.424556134401485,38.66399378408284,37.424556134401485,37.9798871524215,953500.0
2007-02-01,38.849100099410165,39.27565852978528,38.43058860896433,38.45473249893144,751700.0
2007-02-02,38.36622286592532,38.38231982521746,37.30384811409303,37.98795506819391,897900.0
2007-02-05,38.33401840626495,38.696192186288265,38.068423277521184,38.22938974310711,487500.0
2007-02-06,38.80081181394995,38.9376343632256,38.11670827811024,38.672039275314965,510500.0
2007-02-07,38.67203060057741,39.27565231568584,38.02816805183085,38.51106419584607,488800.0
2007-02-08,38.51912017193241,39.1951767203934,37.68209719380372,39.018113340740975,1127200.0
2007-02-09,39.17906858612091,39.39637274361251,37.82695587518101,37.91548753973446,739900.0
2007-02-12,37.6660005194144,38.43863570325754,37.553324938876365,37.86720779042643,706400.0
2007-02-13,38.22938302651029,38.672038426465576,38.19718912501333,38.59960368318712,527300.0
2007-02-14,38.46278694496531,38.46278694496531,37.50503826342205,37.75453641251426,5018000.0
2007-02-15,37.8269778408723,37.98794431806099,37.400419285975445,37.90745954437656,1877000.0
2007-02-16,37.7786709827339,37.93963739177606,37.27163093899259,37.38430650426844,795000.0
2007-02-19,37.49699770780368,37.5935763654359,36.7565531454762,37.11068000709462,357700.0
2007-02-20,36.70020065728465,37.05432737723331,36.13682282132804,36.5070434192935,825500.0
2007-02-21,36.67606481593792,38.406448749349615,36.26560329252703,37.93159941903057,2473500.0
2007-02-22,38.13280286184836,38.63179603430797,37.68209746951688,37.86720779042643,969100.0
2007-02-23,38.35010921930488,38.76057072415579,38.148901937084354,38.3098653067172,950800.0
2007-02-26,38.79275720150509,39.23541252363338,38.43058354878961,39.010061393134364,893700.0
2007-02-27,38.03621012181196,38.72836342443521,36.13681661367868,36.70019435285722,1541000.0
2007-02-28,36.70021743628632,37.263598599994566,35.87929419423701,37.05434431813854,1198600.0
2007-03-01,36.49095253091347,36.82093234827664,35.91147458035201,35.97586238382748,966900.0
2007-03-02,35.52513012612931,35.975835199352304,34.253502670165034,34.58348223818523,1213700.0
2007-03-05,33.19921490703102,34.89740554259534,32.68412454879327,34.0201413167902,1059100.0
2007-03-06,34.422541468409975,35.315902273433096,34.422541468409975,35.22737057993648,755200.0
2007-03-07,35.29175892101893,35.88733387532623,34.88129738304884,34.92958823994285,745800.0
2007-03-08,35.41247060428587,35.69415948329401,34.720317278519,34.80884894625827,719200.0
2007-03-09,34.969828412944786,35.16298569644598,34.36620652918918,34.792765011252314,594700.0
2007-03-12,34.60764341844481,35.694161227929165,34.47887091457868,35.541244839018965,582500.0
2007-03-13,35.41249053397943,35.81490519913829,34.51912948609793,34.535226441125914,907800.0
2007-03-14,34.20522899167018,35.19516819171355,34.173035098129255,34.953720130513965,752300.0
2007-03-15,35.21129355410636,36.064414000339646,35.10666485075202,35.63785224213243,654400.0
2007-03-16,35.645875382543025,36.34607571823635,35.25150784118357,35.57344065332104,1199400.0
2007-03-19,35.89539402462283,36.07245749487427,35.57346407074304,35.79881534547698,434000.0
2007-03-20,36.177071113780464,36.177071113780464,35.227372465725644,35.283710260934015,652400.0
2007-03-21,35.38028473697674,35.895374844093034,35.2193183109581,35.895374844093034,715200.0
2007-03-22,36.09659277972203,36.33804402521592,35.52516471510408,35.58955253261715,445900.0
2007-03-23,35.541240704008935,35.871220398660924,35.15492323735625,35.60562848354021,510400.0
2007-03-26,35.61369096935155,35.871236059560744,34.92153738809699,35.33200198636639,1146400.0
2007-03-27,35.05030574990247,35.05030574990247,33.93159382216734,33.95573771206171,1279000.0
2007-03-28,34.205249013975966,34.325974650332775,33.545289160967805,33.891366043664824,1071200.0
2007-03-29,33.68210221670114,34.028179032954775,33.29578455278124,33.67405527523984,804800.0
2007-03-30,33.68209887019006,33.72234278403774,32.50704904207587,32.861175834786145,1438200.0
2007-04-02,32.66800741049937,34.06036113440872,32.5392349004898,34.06036113440872,834600.0
2007-04-03,33.96379233262508,34.3098691289265,33.6981972270162,34.14085266618462,640900.0
2007-04-04,34.486917884706585,35.05029874095807,34.245469823506994,34.953720130513965,848000.0
2007-04-05,35.130778009418634,35.42856380289814,34.63178194770052,34.63178194770052,736500.0
2007-04-09,34.889330458543284,35.44466434649707,34.65593241842755,34.873236582820965,385500.0
2007-04-10,35.17908375587511,35.33200326948877,34.67204356808807,34.72838136673108,580600.0
2007-04-11,34.64788907051573,35.0020158080483,33.92354478681375,34.012073401017794,816500.0
2007-04-12,33.84307577501363,34.26158743290749,33.76259406280273,34.05233313905082,457200.0
2007-04-13,34.366198729493746,35.396378861504544,34.33400483282367,35.29175023241627,757300.0
2007-04-16,35.492957786458824,35.73440894338114,35.13078719143334,35.65392420101404,806000.0
2007-04-17,35.89537453373204,35.89537453373204,34.929582126329095,35.010063803552946,525600.0
2007-04-18,34.87325016444308,35.17103610413687,34.647895904244265,35.090551343287395,508600.0
2007-04-19,34.46277882007388,34.60764829109279,33.40040474605466,33.43259864409867,1238400.0
2007-04-20,33.963776777099184,34.26961258798049,33.68208484833173,33.93962982480705,648500.0
2007-04-23,33.93963286961734,34.04426148512765,33.2635795483529,33.33601120119246,560600.0
2007-04-24,33.21529338272175,33.42454757300408,32.66800941407074,32.941651398396246,591400.0
2007-04-25,33.134819332463906,33.134819332463906,32.32999006828732,32.651923002029946,698300.0
2007-04-26,32.1931677870886,32.1931677870886,31.6297867367786,31.6297867367786,1005100.0
2007-04-27,32.00805462852452,32.58753258023702,31.68612175086659,32.507047825732805,1304000.0
2007-04-30,32.595578685409244,32.63581952654053,31.38833503039408,31.42857587152538,933000.0
2007-05-01,30.993964526938008,31.58149241931639,30.89738590319844,31.388332101658158,689100.0
2007-05-02,30.792767203384585,32.02415810156244,30.663994640131094,31.77465991705502,1874200.0
2007-05-03,31.83099993253881,32.394381087222214,31.460779171242397,32.12878593008763,1042500.0
2007-05-04,32.59558074445187,32.981898370038635,31.847089385446388,31.927571072792954,880700.0
2007-05-07,32.06439328649608,32.4748547999113,31.734413459576555,32.05634634591834,829200.0
2007-05-08,31.76660445363197,31.94366476174637,31.19517347918771,31.53320328591384,933500.0
2007-05-09,31.44466900916208,32.37022359384983,31.388331224373676,31.87122739975397,1556500.0
2007-05-10,31.702214931446083,31.847084402144983,31.26760651934937,31.388332101658158,1174900.0
2007-05-11,31.951723397885893,32.193171570629595,31.678081316728345,32.193171570629595,1644100.0
2007-05-14,32.19315090829055,32.28168256451684,30.91347303687887,31.364178254859063,1055500.0
2007-05-15,31.18712709557736,31.822942810627,30.86519423297064,31.267608776139383,727100.0
2007-05-16,31.259567269716584,31.420533728999256,30.181095983756496,30.58351059687325,715300.0
2007-05-17,30.34206472046612,30.599609846577373,29.89940922684864,30.462787271354472,621600.0
2007-05-18,30.559356460981284,30.89738314902788,30.1569419827284,30.72836980500458,400000.0
2007-05-22,30.94566400790704,30.94566400790704,30.583490480289097,30.69616600661961,372600.0
2007-05-23,31.02615958549306,31.34809243690616,30.784711482022843,30.784711482022843,661100.0
2007-05-24,30.623756802756365,30.961786733417124,29.5533353410548,29.585526182400265,542400.0
2007-05-25,29.786730675692628,30.020131906664624,29.33602823815233,29.51308859425169,540000.0
2007-05-28,29.472837419089085,29.76257635325454,29.14285764855154,29.15895459713618,210300.0
2007-05-29,29.521124129984926,29.69013746118236,28.893358574006708,29.215288290071538,725600.0
2007-05-30,28.93360849394527,29.633808993280283,28.732401206880525,29.593568149903245,533000.0
2007-05-31,29.939646340618488,31.33200046432025,29.786726830325783,31.32395045315764,1204000.0
2007-06-01,31.71025531527604,33.0060270784685,31.670011419936547,32.362164665352765,1773000.0
2007-06-04,32.152915620053626,32.41850756428628,31.88732060564232,32.2897350612871,636700.0
2007-06-05,32.28973897389513,32.28973897389513,31.670020268688265,31.79074584808169,689500.0
2007-06-06,31.726354443435643,31.92756167274261,31.17907360428509,31.56539111613301,957900.0
2007-06-07,31.267606129489607,31.67002063859593,30.237425968634724,30.551308794509,692700.0
2007-06-08,30.181093423287532,30.792762232453807,29.738438000448568,30.37425377207559,952400.0
2007-06-11,30.46278344453583,30.849104155352126,30.25352920717505,30.358157860945283,528200.0
2007-06-12,29.93965876082984,30.75253522522606,29.89941789886228,30.10062527888105,567800.0
2007-06-13,30.261568772418727,30.816902740001822,30.173040162537816,30.575454657225187,651000.0
2007-06-14,30.543267953779424,31.227371527783497,30.53521794268968,30.969826436145752,751200.0
2007-06-15,31.08250120735269,31.84708952112069,30.94568172424473,31.84708952112069,2035900.0
2007-06-18,31.99196317244825,32.112688789850246,31.645886344087877,31.766611961489858,809800.0
2007-06-19,31.686127371171136,31.83904689676341,31.388341402134625,31.70222432492717,503400.0
2007-06-20,31.702220463799254,31.790752163584816,31.098598587275493,31.14688944266207,654900.0
2007-06-21,31.179085719146958,32.016105784958384,30.824958893053783,31.89538324257379,524500.0
2007-06-22,31.943665487613107,31.975859388067004,30.824953543364344,31.162983357771644,683100.0
2007-06-25,30.80885028395244,31.356134198875992,30.229375545346507,30.2696163775835,552700.0
2007-06-26,30.342048635453985,30.342048635453985,28.97383895944452,29.37625338943681,825400.0
2007-06-27,29.175060176010984,30.30182234881165,29.09457847945948,30.23743453542651,1092600.0
2007-06-28,30.583501633310004,31.203220324301192,30.583501633310004,30.591548572334773,2103100.0
2007-06-29,30.74447186240892,31.533204002453523,30.74447186240892,31.162983357771644,950100.0
2007-07-03,31.323936528884097,32.00804287515822,31.323936528884097,31.887317322822103,661100.0
2007-07-04,31.726352001210365,32.51508698113578,31.726352001210365,32.43460225350134,382800.0
2007-07-05,32.571445754751984,33.75454284704592,32.273656675782526,33.730398948278825,1337600.0
2007-07-06,33.706247648309144,35.05031093434255,33.4326055983734,34.41449513152424,860500.0
2007-07-09,34.808851781871745,35.13078458711664,33.95573199709793,34.32595564418318,765600.0
2007-07-10,34.23742734670854,34.792758266850925,33.92354451922898,34.66398574608549,855000.0
2007-07-11,34.72033135539365,35.26761545950833,34.543267948127195,34.72838136673108,1309500.0
2007-07-12,35.01812332734862,36.20927345553287,34.9134977233951,36.05635391560338,1121000.0
2007-07-13,36.21731277785877,36.78874075373299,36.01610548464844,36.35413226355556,918600.0
2007-07-16,35.98390565832853,36.37827323899116,34.73642125978293,35.27565831332741,829900.0
2007-07-17,35.09054805859916,35.67807601217516,34.744471294790586,35.203226713241015,885100.0
2007-07-18,35.01811460595748,37.02214051975357,35.010067665419136,37.02214051975357,948000.0
2007-07-19,37.06238346878226,37.62576451404453,37.02214262344488,37.44065416934887,1104400.0
2007-07-20,37.625766120521206,38.16500022546054,37.13481980397655,38.10866242554688,1392700.0
2007-07-23,37.81893188009091,38.06842700953721,37.23945377524478,37.45675806456208,818300.0
2007-07-24,37.6820933725858,37.70623726002485,36.28169263789908,36.3299804127772,683800.0
2007-07-25,35.75051732608097,35.97587162595875,35.0261727719759,35.87124295352192,1392000.0
2007-07-26,34.7766595513313,35.4929568535874,34.13279698021227,35.058351536943874,1286200.0
2007-07-27,34.72837860639253,35.81489671692403,34.647893850314205,35.122743165548016,823000.0
2007-07-30,35.32395983452978,36.95776243970683,35.299815936382046,36.69217034954077,948600.0
2007-07-31,37.02215965482196,37.464815297528176,36.23342705668445,36.56340705253975,925400.0
2007-08-01,35.83905192579422,36.24146662272047,35.0100786325839,35.476881154704984,759400.0
2007-08-02,35.79076336572162,36.23341890888804,35.34810475237479,35.81490726456584,641000.0
2007-08-03,36.17706607624295,36.885316493328986,35.40443093224682,36.297788590516575,731800.0
2007-08-07,35.30784095252243,36.13681675956307,34.52715905214696,36.024138141094056,777700.0
2007-08-08,36.41046831465753,37.81891918085144,36.21730798784349,37.77062833160313,977800.0
2007-08-09,36.37827947807456,37.74648969540398,36.35413251500015,37.64186104256065,1096100.0
2007-08-10,37.64184917939258,39.19516924979144,36.94164887450242,38.16498613837861,1814500.0
2007-08-13,38.39838362070795,38.56739694203084,37.15894645731665,37.91548753973446,1356500.0
2007-08-14,37.625758266562485,38.16499225894272,36.46680553431149,36.52314332246527,913000.0
2007-08-15,36.32195336495883,36.442675938445305,33.19921428858775,33.44871251941551,1291600.0
2007-08-16,32.44267038076974,32.91751979339455,29.521139144783827,32.354138666015594,2738300.0
2007-08-17,33.802825746122686,34.66399272785001,32.33803687607175,32.756548420397685,1307900.0
2007-08-20,32.59557255339782,33.714284305359904,32.59557255339782,33.585511795857336,687700.0
2007-08-21,33.22334227341292,34.84909732635133,33.11871670721559,34.5110705983061,508800.0
2007-08-22,35.10666149287321,35.79881534547698,34.64790892920435,35.79881534547698,662100.0
2007-08-23,35.81489948065291,36.209267140420096,35.31590623517954,35.72636777722478,791100.0
2007-08-24,35.895366029193795,36.57947240423082,35.47685772257017,36.36216824299636,529300.0
2007-08-27,36.225353132459134,36.329981765555935,35.19517296098015,35.61368442318826,505400.0
2007-08-28,35.30785371468706,36.1287798106177,34.84105440730269,35.50906100084125,1009200.0
2007-08-29,35.73442266885798,36.74850625075776,35.68613180488935,36.659974535238696,649900.0
2007-08-30,36.22536285291554,36.828984784771706,35.8229482316781,36.73240613532509,585600.0
2007-08-31,37.424564879170646,38.26963508498682,37.424564879170646,38.00404299524131,764400.0
2007-09-04,37.82696824277221,38.72032904781959,37.74648655968914,38.21328584789388,1048000.0
2007-09-05,37.971833395607234,38.02012424205439,37.03823185554894,37.352114682007816,773600.0
2007-09-06,38.02817127136661,40.96579842833745,37.94768959727661,40.96579842833745,2070900.0
2007-09-07,41.58551652558029,42.32596086562537,40.93360694454173,41.77062991322599,2178400.0
2007-09-10,42.14085257870413,42.527170182054725,40.989946708852,41.28773261910944,1075000.0
2007-09-11,41.14286791060092,42.20524221069725,40.0804936105046,41.85916540852559,1583900.0
2007-09-12,41.19114693153621,41.67404308548016,40.61166909066037,40.79677938534485,1116100.0
2007-09-13,40.24146416426168,40.76460442646911,40.01611294739944,40.36218978482649,837700.0
2007-09-14,40.59557988027672,41.09457614732924,39.50101485136989,39.887332462192205,1129700.0
2007-09-17,40.72435089600344,40.72435089600344,39.388334723831065,39.62978590798289,872000.0
2007-09-18,39.75855320585276,41.07847225396748,38.42253720956849,40.845071110777226,1554800.0
2007-09-19,41.44870613018809,41.60967259327335,39.99196409102739,40.32999397052442,901000.0
2007-09-20,41.44870097382398,42.25353011894677,40.82093522308566,41.31992843341152,1380000.0
2007-09-21,41.311864747510285,41.31991168482077,39.88731736964666,39.95975208615424,2959500.0
2007-09-24,40.00001910970462,40.30585512083104,39.08251414650565,39.42859101089547,909400.0
2007-09-25,38.655,39.245,38.505,38.775,762016.0
2007-09-26,39.045,39.195,37.685,37.835,716726.0
2007-09-27,38.57,39.045,38.03,38.88,665168.0
2007-09-28,39.52,40.605,39.365,39.705,640618.0
2007-10-01,40.0,40.845,39.415,40.8,682816.0
2007-10-02,39.64,40.195,38.675,39.96,1004903.0
2007-10-03,40.12,40.485,38.93,38.995,714649.0
2007-10-04,38.835,39.93,38.245,39.72,581525.0
2007-10-05,39.195,41.81,39.075,41.015,778855.0
2007-10-09,40.475,42.285,40.475,42.285,481008.0
2007-10-10,43.06,43.375,42.455,42.995,736866.0
2007-10-11,43.26,44.96,41.9,42.94,870497.0
2007-10-12,42.865,43.645,42.505,42.825,461256.0
2007-10-15,44.09,44.47,42.73,43.56,602036.0
2007-10-16,43.31,43.46,42.59,43.06,531043.0
2007-10-17,43.535,43.655,41.395,42.305,649622.0
2007-10-18,42.53,43.25,42.27,43.23,524924.0
2007-10-19,42.98,43.125,41.505,41.69,584535.0
2007-10-22,40.46,41.85,39.725,41.85,657893.0
2007-10-23,42.035,42.425,40.74,41.135,687251.0
2007-10-24,41.135,41.545,39.905,40.45,800925.0
2007-10-25,40.645,41.19,39.955,40.95,876437.0
2007-10-26,41.93,42.81,41.305,42.56,566984.0
2007-10-29,43.02,43.445,42.18,43.22,450979.0
2007-10-30,42.255,42.495,41.845,41.99,463898.0
2007-10-31,42.455,43.6,41.185,43.455,762651.0
2007-11-01,43.27,43.27,41.93,42.015,439954.0
2007-11-02,42.36,43.235,41.65,42.53,478469.0
2007-11-05,42.14,43.06,41.98,42.19,462599.0
2007-11-06,43.17,43.495,42.735,43.01,468590.0
2007-11-07,43.46,43.625,41.665,41.995,742495.0
2007-11-08,42.335,42.85,40.515,41.475,563016.0
2007-11-09,41.07,41.475,40.105,40.54,1074614.0
2007-11-12,38.835,40.24,37.315,37.83,702545.0
2007-11-13,38.27,39.105,38.085,38.84,521533.0
2007-11-14,39.705,40.37,39.485,39.97,522058.0
2007-11-15,38.675,39.52,38.665,39.115,470310.0
2007-11-16,39.59,40.17,38.945,39.84,661326.0
2007-11-19,40.04,40.055,37.975,38.47,593693.0
2007-11-20,39.355,40.91,39.155,40.885,759803.0
2007-11-21,40.725,40.96,39.25,40.3,472723.0
2007-11-22,40.365,40.725,39.92,40.645,49653.0
2007-11-23,41.07,41.61,40.645,41.045,233106.0
2007-11-26,40.735,41.545,39.195,39.26,577946.0
2007-11-27,38.755,39.05,37.625,38.405,565327.0
2007-11-28,37.635,39.455,37.635,39.235,543420.0
2007-11-29,39.235,39.855,38.98,39.25,395884.0
2007-11-30,39.025,39.685,38.165,38.625,519810.0
2007-12-03,38.635,39.91,38.47,38.995,448945.0
2007-12-04,39.68,39.935,38.955,39.195,582617.0
2007-12-05,39.115,39.275,38.36,38.84,313762.0
2007-12-06,38.61,40.075,38.56,39.995,503930.0
2007-12-07,39.935,39.985,38.985,39.6,371565.0
2007-12-10,39.88,41.04,39.575,39.92,472308.0
2007-12-11,40.24,41.33,39.655,39.695,697361.0
2007-12-12,40.645,41.2,40.37,40.86,607160.0
2007-12-13,40.24,40.605,39.06,39.56,620666.0
2007-12-14,39.355,39.96,38.89,39.02,246268.0
2007-12-17,38.635,39.105,36.9,37.265,506413.0
2007-12-18,37.995,38.9,37.54,38.43,615628.0
2007-12-19,38.875,39.48,38.45,38.955,573055.0
2007-12-20,38.795,39.18,38.245,38.8,616749.0
2007-12-21,38.86,40.555,38.86,40.12,666718.0
2007-12-24,40.24,40.615,40.08,40.5,156981.0
2007-12-27,40.87,41.875,40.515,40.67,311893.0
2007-12-28,41.085,43.075,40.885,43.06,224422.0
2007-12-31,42.9,43.83,42.795,43.8,220074.0
2008-01-02,44.265,45.585,43.68,45.16,759998.0
2008-01-03,45.07,47.38,44.83,46.69,804265.0
2008-01-04,46.245,47.195,45.745,46.655,745740.0
2008-01-07,46.53,47.47,46.075,47.235,657054.0
2008-01-08,48.29,49.46,48.235,48.935,1201101.0
2008-01-09,48.315,49.645,48.01,49.425,831079.0
2008-01-10,48.58,51.245,48.58,50.1,1055457.0
2008-01-11,49.98,51.375,49.9,50.44,561783.0
2008-01-14,51.31,51.35,49.305,49.46,833189.0
2008-01-15,48.845,49.915,47.43,47.605,886291.0
2008-01-16,47.085,47.625,45.28,45.28,1057157.0
2008-01-17,46.045,46.84,44.24,44.47,750378.0
2008-01-18,45.055,45.995,44.01,45.41,898222.0
2008-01-21,43.46,44.47,43.455,43.905,404764.0
2008-01-22,43.58,48.475,43.58,48.475,1150732.0
2008-01-23,46.925,49.4,46.415,47.46,1067658.0
2008-01-24,48.37,50.14,48.37,49.095,697657.0
2008-01-25,50.425,51.945,50.425,50.86,1070172.0
2008-01-28,51.39,51.54,50.39,51.205,591600.0
2008-01-29,50.705,51.585,49.805,50.365,515645.0
2008-01-30,49.53,51.68,49.515,50.81,556337.0
2008-01-31,50.69,51.81,50.31,51.165,594862.0
2008-02-01,51.48,51.825,49.65,49.885,765390.0
2008-02-04,48.855,49.385,48.265,48.275,676206.0
2008-02-05,47.605,48.53,47.325,47.535,553325.0
2008-02-06,48.775,49.715,48.25,48.635,450796.0
2008-02-07,48.485,49.715,48.16,49.42,478077.0
2008-02-08,49.395,51.75,49.265,51.065,694055.0
2008-02-11,51.13,52.04,50.325,51.97,422353.0
2008-02-12,51.485,52.035,50.375,50.55,406793.0
2008-02-13,50.635,50.705,49.58,50.705,681957.0
2008-02-14,50.93,51.115,50.1,50.28,313337.0
2008-02-15,50.695,51.255,50.285,50.865,402703.0
2008-02-19,52.065,53.925,51.93,53.925,590263.0
2008-02-20,53.095,54.73,52.96,54.675,537770.0
2008-02-21,54.51,55.535,53.255,53.57,959181.0
2008-02-22,53.565,53.565,51.17,52.95,727567.0
2008-02-25,53.0,53.295,51.445,52.83,404013.0
2008-02-26,52.09,53.475,51.935,53.32,362733.0
2008-02-27,53.915,54.715,53.07,54.55,527582.0
2008-02-28,54.53,55.455,54.295,55.155,495934.0
2008-02-29,55.27,55.27,53.33,54.73,615043.0
2008-03-03,55.56,57.025,55.485,56.86,801247.0
2008-03-04,57.665,59.215,55.38,55.71,1479394.0
2008-03-05,56.605,58.295,56.34,58.245,870715.0
2008-03-06,57.95,59.46,57.065,59.235,770372.0
2008-03-07,58.47,59.71,57.36,57.91,1012061.0
2008-03-10,57.005,57.995,56.14,56.26,689765.0
2008-03-11,56.99,58.2,56.3,58.2,745877.0
2008-03-12,58.39,58.83,57.4,58.665,579657.0
2008-03-13,59.305,62.005,59.12,61.75,847177.0
2008-03-14,61.755,64.225,61.75,63.74,926009.0
2008-03-17,63.715,66.81,63.34,63.99,1215503.0
2008-03-18,64.09,64.32,58.94,59.305,1093215.0
2008-03-19,58.91,58.91,55.35,56.28,1268156.0
2008-03-20,54.34,56.47,52.915,55.74,999410.0
2008-03-24,56.86,56.86,53.84,54.415,580535.0
2008-03-25,55.73,57.82,55.675,57.6,909736.0
2008-03-26,59.57,59.57,57.765,58.335,807214.0
2008-03-27,57.89,58.32,56.64,57.745,571439.0
2008-03-28,56.115,57.625,55.965,57.045,2167881.0
2008-03-31,57.835,58.06,55.005,56.175,642012.0
2008-04-01,54.065,54.965,52.915,53.26,947128.0
2008-04-02,53.25,55.1,53.21,54.915,783571.0
2008-04-03,54.39,55.51,53.495,55.14,684326.0
2008-04-04,55.43,57.085,55.32,56.635,449719.0
2008-04-07,57.49,58.11,56.155,56.415,473792.0
2008-04-08,55.35,56.915,55.3,55.965,400764.0
2008-04-09,56.045,58.255,55.97,58.255,424595.0
2008-04-10,58.095,58.69,56.715,57.91,342147.0
2008-04-11,57.69,58.18,56.74,57.075,367526.0
2008-04-14,57.285,58.295,56.885,57.745,458024.0
2008-04-15,58.7,59.835,58.375,59.6,655706.0
2008-04-16,60.515,61.555,60.335,61.4,597281.0
2008-04-17,61.4,62.215,60.875,61.925,406612.0
2008-04-18,60.135,60.27,57.845,58.475,681614.0
2008-04-21,59.02,59.07,56.23,57.055,546808.0
2008-04-22,56.885,57.675,55.575,55.835,581286.0
2008-04-23,55.155,55.155,52.34,52.645,850442.0
2008-04-24,51.995,52.535,50.0,50.235,909130.0
2008-04-25,51.67,51.67,50.235,51.115,545277.0
2008-04-28,51.68,52.245,49.695,49.87,518913.0
2008-04-29,48.49,49.37,47.735,47.78,642519.0
2008-04-30,48.41,51.29,48.225,51.035,1095065.0
2008-05-01,50.115,50.975,48.905,50.39,649164.0
2008-05-02,50.81,52.185,50.51,51.54,292998.0
2008-05-05,52.665,52.88,51.725,52.34,433749.0
2008-05-06,52.445,53.485,51.825,52.105,495327.0
2008-05-07,51.155,51.645,50.63,50.63,615075.0
2008-05-08,51.235,54.42,51.235,54.42,578630.0
2008-05-09,53.89,54.405,50.6,53.85,620912.0
2008-05-12,53.415,54.39,52.88,53.495,361598.0
2008-05-13,52.285,53.495,51.725,52.775,382113.0
2008-05-14,52.775,52.89,51.3,51.565,496575.0
2008-05-15,52.695,54.295,52.455,54.295,499930.0
2008-05-16,55.485,56.51,55.325,55.915,510281.0
2008-05-20,56.345,58.56,56.01,58.56,638638.0
2008-05-21,57.93,58.225,56.23,56.4,732450.0
2008-05-22,56.325,57.39,55.69,56.74,567091.0
2008-05-23,57.285,58.02,56.48,57.32,419914.0
2008-05-26,57.65,57.65,56.32,56.64,187189.0
2008-05-27,55.675,56.325,55.1,55.51,389510.0
2008-05-28,58.64,58.64,54.505,56.575,400155.0
2008-05-29,55.485,55.655,54.455,54.835,435565.0
2008-05-30,55.585,56.99,55.35,56.76,458744.0
2008-06-02,56.255,58.1,56.075,57.245,477562.0
2008-06-03,56.7,57.86,55.68,55.68,328699.0
2008-06-04,55.85,56.06,54.505,54.745,418005.0
2008-06-05,54.57,54.865,52.945,54.86,603268.0
2008-06-06,55.9,58.495,55.9,57.365,800742.0
2008-06-09,57.365,59.385,56.97,58.19,606016.0
2008-06-10,57.23,57.555,53.575,54.23,809548.0
2008-06-11,55.255,55.795,54.235,54.3,528189.0
2008-06-12,52.93,53.09,51.075,52.245,684241.0
2008-06-13,52.245,53.235,51.775,52.52,324030.0
2008-06-16,54.1,54.38,52.445,52.445,469536.0
2008-06-17,52.565,53.01,52.22,52.85,631299.0
2008-06-18,53.455,53.455,52.04,52.54,542506.0
2008-06-19,53.09,54.34,52.23,52.435,661844.0
2008-06-20,52.695,53.915,52.525,53.27,490175.0
2008-06-23,52.435,53.85,52.245,53.67,391828.0
2008-06-24,53.9,55.505,53.13,54.01,496142.0
2008-06-25,54.465,54.545,52.13,53.85,608366.0
2008-06-26,55.59,58.41,55.52,57.95,1073011.0
2008-06-27,58.095,61.145,58.095,60.15,725877.0
2008-06-30,60.28,61.715,58.02,61.715,730415.0
2008-07-02,61.725,62.53,59.82,60.185,694514.0
2008-07-03,59.31,60.515,58.495,60.515,629446.0
2008-07-04,59.69,60.03,58.135,58.225,180343.0
2008-07-07,57.075,58.765,57.075,58.265,606356.0
2008-07-08,57.165,58.585,56.73,57.94,521603.0
2008-07-09,57.69,59.12,57.305,57.53,627544.0
2008-07-10,58.66,60.07,58.14,59.585,613986.0
2008-07-11,62.085,62.92,61.065,62.13,784676.0
2008-07-14,61.565,64.235,61.08,63.57,615434.0
2008-07-15,64.555,65.145,60.305,61.175,910622.0
2008-07-16,61.175,61.595,58.32,59.085,589698.0
2008-07-17,58.305,59.75,55.675,56.705,968566.0
2008-07-18,56.705,57.675,56.115,56.74,320911.0
2008-07-21,57.57,58.055,56.545,57.955,429067.0
2008-07-22,58.305,59.265,55.06,55.39,683413.0
2008-07-23,55.18,55.495,51.735,52.285,754844.0
2008-07-24,50.83,50.83,46.645,48.235,1631547.0
2008-07-25,48.805,48.805,46.715,48.45,807248.0
2008-07-28,48.41,50.18,48.29,48.62,525010.0
2008-07-29,48.605,48.605,46.19,46.265,485289.0
2008-07-30,45.735,45.94,43.77,45.94,1080356.0
2008-07-31,47.185,47.605,44.715,45.265,760294.0
2008-08-01,44.78,46.175,43.75,44.04,725791.0
2008-08-05,42.32,43.135,40.745,40.865,865522.0
2008-08-06,41.955,43.02,41.39,42.94,669181.0
2008-08-07,42.965,44.255,42.45,43.79,658700.0
2008-08-08,42.375,42.48,40.555,40.69,579046.0
2008-08-11,40.69,40.69,37.97,39.535,969767.0
2008-08-12,39.455,42.135,39.445,41.89,726840.0
2008-08-13,43.165,46.0,42.635,45.91,1205387.0
2008-08-14,44.74,46.295,43.395,43.44,647415.0
2008-08-15,40.93,41.94,40.78,41.375,738628.0
2008-08-18,42.725,44.475,42.16,44.33,625004.0
2008-08-19,43.54,47.49,43.205,46.33,668658.0
2008-08-20,46.805,47.815,45.69,46.605,750002.0
2008-08-21,48.41,49.565,48.25,49.015,849724.0
2008-08-22,47.605,48.33,46.5,47.215,509912.0
2008-08-25,47.62,48.855,47.36,48.29,429975.0
2008-08-26,47.845,49.29,47.615,47.685,449987.0
2008-08-27,48.78,49.435,48.065,48.75,1563257.0
2008-08-28,49.71,50.33,47.845,49.26,361996.0
2008-08-29,48.945,49.84,48.54,49.18,340388.0
2008-09-02,45.845,46.74,45.315,45.57,838575.0
2008-09-03,45.105,46.145,43.44,44.855,710537.0
2008-09-04,45.525,46.105,43.15,43.765,875931.0
2008-09-05,45.585,45.585,43.415,44.65,678677.0
2008-09-08,46.385,46.5,41.16,41.36,776164.0
2008-09-09,39.955,40.285,38.365,38.59,1077147.0
2008-09-10,39.74,40.22,37.65,39.885,1032814.0
2008-09-11,39.505,40.95,37.68,39.07,894387.0
2008-09-12,40.505,45.465,39.905,45.295,973244.0
2008-09-15,45.585,47.395,42.9,43.845,1127994.0
2008-09-16,42.045,45.95,41.955,45.685,999549.0
2008-09-17,46.19,51.58,45.585,50.825,1861292.0
2008-09-18,50.83,53.915,47.87,48.855,1672750.0
2008-09-19,49.435,52.445,47.805,52.445,1363550.0
2008-09-22,52.445,56.14,52.445,55.125,1096837.0
2008-09-23,54.48,55.445,52.275,53.655,991853.0
2008-09-24,54.195,55.995,52.89,55.155,812272.0
2008-09-25,54.585,55.745,51.43,51.51,724568.0
2008-09-26,52.455,53.955,49.22,49.825,932246.0
2008-09-29,49.51,49.96,45.99,49.09,1384430.0
2008-09-30,48.815,49.145,46.29,46.88,1004680.0
2008-10-01,47.33,50.025,46.34,47.925,2082175.0
2008-10-02,45.69,46.41,40.575,40.73,1058554.0
2008-10-03,40.505,44.77,39.785,41.4,1364973.0
2008-10-06,42.98,44.135,35.34,38.73,1711189.0
2008-10-07,40.585,42.475,39.74,40.545,1389151.0
2008-10-08,41.41,46.715,41.31,46.29,1434257.0
2008-10-09,45.425,47.17,44.02,44.62,911225.0
2008-10-10,44.58,46.475,37.93,38.295,1249649.0
2008-10-14,40.72,42.955,38.06,41.555,1050460.0
2008-10-15,40.035,41.95,37.565,38.085,842740.0
2008-10-16,37.64,37.86,32.07,33.825,1240029.0
2008-10-17,33.225,35.905,31.935,34.615,852536.0
2008-10-20,35.145,38.72,34.64,37.97,671341.0
2008-10-21,36.205,37.02,33.62,34.035,692555.0
2008-10-22,33.08,33.08,25.205,25.62,1265327.0
2008-10-23,25.375,28.08,22.8,24.215,1402817.0
2008-10-24,21.575,28.24,21.46,27.32,1301355.0
2008-10-27,26.935,27.015,22.19,22.19,1119495.0
2008-10-28,24.19,25.37,22.59,24.675,1463663.0
2008-10-29,25.9,27.395,25.385,26.875,1217501.0
2008-10-30,27.435,29.0,26.07,28.58,1030080.0
2008-10-31,28.515,29.505,26.82,26.835,823651.0
2008-11-03,27.33,28.645,26.82,27.31,708098.0
2008-11-04,29.185,32.75,28.82,31.465,868300.0
2008-11-05,31.065,33.315,30.305,30.775,727682.0
2008-11-06,31.53,32.515,28.185,28.79,1109551.0
2008-11-07,29.45,31.445,29.12,30.79,501261.0
2008-11-10,33.075,34.29,31.805,33.685,855244.0
2008-11-11,32.28,32.565,29.765,31.845,880395.0
2008-11-12,30.65,31.66,29.33,29.57,846254.0
2008-11-13,30.055,33.485,26.705,33.485,1089763.0
2008-11-14,33.13,34.29,31.87,32.28,1017819.0
2008-11-17,31.895,32.51,29.21,29.685,790705.0
2008-11-18,29.475,31.155,29.46,30.295,696713.0
2008-11-19,31.525,34.565,26.15,26.69,1576601.0
2008-11-20,28.15,30.015,25.78,27.83,1043764.0
2008-11-21,29.66,33.725,28.765,33.725,1224322.0
2008-11-24,34.56,37.235,32.935,33.685,1922125.0
2008-11-25,34.39,34.955,31.67,34.955,3667935.0
2008-11-26,34.29,35.815,32.63,35.665,594256.0
2008-11-27,36.38,37.275,35.54,37.125,261882.0
2008-11-28,36.72,39.205,35.5,39.205,545936.0
2008-12-01,35.54,35.695,31.885,32.25,3106316.0
2008-12-02,33.46,33.89,31.87,32.72,748696.0
2008-12-03,31.695,32.7,30.7,30.985,1559558.0
2008-12-04,31.265,32.155,29.335,29.855,849731.0
2008-12-05,29.395,29.65,26.625,29.45,1025860.0
2008-12-08,31.87,32.905,30.725,31.805,550484.0
2008-12-09,31.55,33.285,30.965,32.435,865549.0
2008-12-10,34.365,37.4,34.29,37.31,1103389.0
2008-12-11,38.13,39.32,35.81,35.825,3314393.0
2008-12-12,35.5,39.64,35.18,39.14,1110932.0
2008-12-15,39.615,44.015,39.385,42.12,1224370.0
2008-12-16,41.965,45.2,41.15,45.2,1296892.0
2008-12-17,46.09,47.775,44.135,46.12,45500.0
2008-12-18,43.755,44.305,40.835,42.595,1130892.0
2008-12-19,41.64,46.8,41.18,46.8,1634999.0
2008-12-22,46.715,47.385,42.475,43.81,1004611.0
2008-12-23,43.935,45.99,43.04,45.53,709094.0
2008-12-24,45.12,46.755,44.21,45.49,313364.0
2008-12-29,47.805,50.89,47.775,50.13,893415.0
2008-12-30,49.62,50.63,49.41,49.41,583714.0
2008-12-31,48.435,50.955,48.275,50.645,442520.0
2009-01-02,49.97,51.83,48.34,50.225,606313.0
2009-01-05,46.96,49.055,46.395,47.57,1093267.0
2009-01-06,46.8,49.96,46.595,49.62,799820.0
2009-01-07,48.25,48.605,44.715,45.265,781602.0
2009-01-08,46.475,48.54,45.67,48.03,828471.0
2009-01-09,47.12,50.315,46.305,47.715,851118.0
2009-01-12,46.235,46.985,44.65,45.48,894617.0
2009-01-13,45.71,47.525,45.635,46.99,795028.0
2009-01-14,46.37,47.725,44.4,45.36,668262.0
2009-01-15,45.475,48.615,44.78,48.59,1108115.0
2009-01-16,49.525,51.195,48.475,50.75,1120256.0
2009-01-19,49.3,50.43,49.3,50.025,276513.0
2009-01-20,51.64,54.045,50.285,50.735,1125771.0
2009-01-21,50.05,52.325,49.63,52.325,1006436.0
2009-01-22,51.64,54.06,51.52,52.02,991082.0
2009-01-23,53.735,56.94,53.4,56.07,1311868.0
2009-01-26,56.56,58.07,53.13,53.86,1133853.0
2009-01-27,53.44,53.94,50.88,51.825,827850.0
2009-01-28,51.8,51.8,48.3,50.985,892932.0
2009-01-29,50.195,54.34,49.8,53.065,971394.0
2009-01-30,54.26,54.785,51.225,52.85,964955.0
2009-02-02,51.275,53.495,49.735,50.55,626493.0
2009-02-03,50.75,52.155,49.445,50.305,847790.0
2009-02-04,51.64,52.81,51.315,52.365,803538.0
2009-02-05,53.295,54.67,53.01,54.56,800319.0
2009-02-06,54.205,56.285,54.205,54.945,658950.0
2009-02-09,53.63,53.875,51.8,52.04,591394.0
2009-02-10,53.86,54.755,52.125,53.25,971439.0
2009-02-11,54.26,57.345,53.325,56.545,873555.0
2009-02-12,56.32,57.15,55.005,56.32,752939.0
2009-02-13,55.94,55.94,53.365,53.525,629202.0
2009-02-17,56.365,57.255,54.76,55.35,1269066.0
2009-02-18,55.35,55.43,52.735,54.3,749258.0
2009-02-19,54.34,55.52,52.0,52.71,812059.0
2009-02-20,54.94,56.48,52.895,55.235,1002965.0
2009-02-23,54.06,56.48,53.25,55.415,828250.0
2009-02-24,55.415,55.69,50.16,50.51,977540.0
2009-02-25,51.105,53.64,49.96,49.96,1031649.0
2009-02-26,49.135,50.015,46.91,49.8,1094659.0
2009-02-27,51.72,52.245,49.395,51.6,1063526.0
2009-03-02,52.26,52.415,47.515,48.195,955685.0
2009-03-03,48.0,50.905,46.555,50.26,959514.0
2009-03-04,50.515,51.035,48.13,48.575,639234.0
2009-03-05,49.435,53.09,49.365,52.77,830409.0
2009-03-06,52.945,53.985,50.955,51.575,832221.0
2009-03-09,51.435,52.315,49.195,50.55,658771.0
2009-03-10,50.0,50.0,46.625,47.735,970219.0
2009-03-11,48.17,51.92,47.815,51.39,1463688.0
2009-03-12,52.2,53.0,50.325,51.09,1015746.0
2009-03-13,51.465,52.32,50.92,51.99,753759.0
2009-03-16,50.59,51.53,49.57,50.08,882160.0
2009-03-17,50.135,50.35,48.525,49.335,663458.0
2009-03-18,48.6,54.105,47.475,53.975,1387662.0
2009-03-19,54.19,56.005,53.98,55.51,1413142.0
2009-03-20,54.87,56.8,54.38,56.255,805845.0
2009-03-23,55.98,57.22,55.035,56.06,656079.0
2009-03-24,54.845,56.685,53.415,56.185,821888.0
2009-03-25,56.16,58.165,55.315,57.86,714172.0
2009-03-26,58.27,58.665,57.17,57.625,551597.0
2009-03-27,56.65,57.315,55.55,56.525,488434.0
2009-03-30,56.425,58.22,55.64,57.785,600247.0
2009-03-31,57.89,59.6,57.155,58.65,614077.0
2009-04-01,59.355,59.655,58.205,59.485,509749.0
2009-04-02,57.195,57.315,53.86,54.63,1042327.0
2009-04-03,54.67,55.08,50.485,50.995,757912.0
2009-04-06,49.37,50.52,48.755,50.03,560517.0
2009-04-07,51.01,52.385,50.33,50.33,543723.0
2009-04-08,50.905,51.255,49.14,49.74,489476.0
2009-04-09,49.175,49.855,48.575,48.84,496566.0
2009-04-13,50.16,50.25,48.245,48.285,610669.0
2009-04-14,48.72,49.285,47.91,48.535,433820.0
2009-04-15,48.745,49.395,47.805,48.05,1088313.0
2009-04-16,47.95,48.035,44.45,44.52,1105262.0
2009-04-17,44.375,44.745,42.77,42.895,619952.0
2009-04-20,44.19,47.42,44.19,47.42,938977.0
2009-04-21,48.64,48.68,45.105,45.12,871658.0
2009-04-22,45.59,47.145,45.59,45.79,646710.0
2009-04-23,45.76,48.01,45.405,46.925,570951.0
2009-04-24,47.305,49.075,47.055,48.77,696146.0
2009-04-27,47.57,48.72,46.585,46.795,475115.0
2009-04-28,45.525,45.805,44.555,45.33,596192.0
2009-04-29,45.5,45.72,44.31,44.86,653826.0
2009-04-30,43.705,43.775,41.115,42.69,1543731.0
2009-05-01,42.37,43.225,41.705,42.385,490554.0
2009-05-04,43.11,44.28,42.91,43.985,837659.0
2009-05-05,45.02,45.565,43.655,44.02,699850.0
2009-05-06,44.675,45.995,44.635,45.72,681526.0
2009-05-07,46.375,46.98,44.96,45.405,673906.0
2009-05-08,45.355,46.74,45.145,46.31,559682.0
2009-05-11,45.895,46.375,44.675,45.38,381748.0
2009-05-12,46.375,48.655,45.725,48.575,890940.0
2009-05-13,47.75,50.615,47.75,49.885,1578784.0
2009-05-14,50.26,51.345,48.56,50.625,511027.0
2009-05-15,50.775,51.365,49.225,49.625,367334.0
2009-05-19,49.61,50.665,48.965,49.84,494669.0
2009-05-20,50.535,52.645,50.455,52.41,636458.0
2009-05-21,52.2,53.31,51.24,52.705,536727.0
2009-05-22,53.115,53.615,52.38,52.45,421684.0
2009-05-25,51.79,52.355,51.725,51.92,66669.0
2009-05-26,51.14,52.225,50.5,51.795,486169.0
2009-05-27,51.795,51.795,50.055,50.07,536830.0
2009-05-28,51.31,53.415,50.775,53.275,569534.0
2009-05-29,54.525,55.845,53.73,54.62,880548.0
2009-06-01,54.83,55.505,53.105,53.105,493894.0
2009-06-02,53.17,54.66,52.97,53.805,399658.0
2009-06-03,52.765,53.705,51.165,52.095,575241.0
2009-06-04,53.365,54.42,53.115,53.68,453313.0
2009-06-05,52.355,52.995,50.81,51.86,469337.0
2009-06-08,50.815,52.765,50.275,52.565,474516.0
2009-06-09,53.01,53.01,50.59,50.59,464573.0
2009-06-10,51.43,51.755,50.34,50.64,455432.0
2009-06-11,50.445,51.39,49.61,50.72,369576.0
2009-06-12,49.735,50.3,48.875,49.005,440823.0
2009-06-15,48.8,48.8,47.5,48.075,397084.0
2009-06-16,49.095,49.61,48.065,48.82,467058.0
2009-06-17,49.11,49.135,47.375,48.495,363693.0
2009-06-18,48.48,48.965,46.78,47.015,414350.0
2009-06-19,47.425,48.56,47.27,48.545,502554.0
2009-06-22,47.59,47.59,45.38,45.54,377029.0
2009-06-23,46.125,48.205,45.385,47.695,513227.0
2009-06-24,48.64,50.705,48.26,50.135,651458.0
2009-06-25,50.71,52.2,50.3,52.005,430048.0
2009-06-26,52.195,52.21,50.525,50.71,319739.0
2009-06-29,50.985,51.44,50.41,50.985,210523.0
2009-06-30,50.56,51.23,48.9,49.585,318124.0
2009-07-02,49.765,50.625,49.06,50.37,307883.0
2009-07-03,50.095,50.575,49.645,49.935,57798.0
2009-07-06,48.72,48.99,47.395,48.015,388222.0
2009-07-07,48.315,49.58,47.96,48.48,331255.0
2009-07-08,47.67,48.51,45.66,46.26,500728.0
2009-07-09,47.1,48.315,46.235,46.375,543217.0
2009-07-10,46.14,46.82,45.395,46.13,290279.0
2009-07-13,45.7,47.225,44.585,47.225,375262.0
2009-07-14,47.385,47.725,46.82,47.425,294019.0
2009-07-15,48.61,49.36,48.495,49.085,538540.0
2009-07-16,48.965,49.905,48.47,49.67,334370.0
2009-07-17,49.645,50.435,49.305,50.145,270916.0
2009-07-20,51.19,51.795,50.955,51.79,258996.0
2009-07-21,51.795,51.91,49.945,50.73,274815.0
2009-07-22,50.605,51.77,50.025,50.265,378761.0
2009-07-23,50.395,51.96,49.985,50.41,362718.0
2009-07-24,50.55,50.855,50.09,50.24,217414.0
2009-07-27,50.54,51.24,49.83,49.845,351170.0
2009-07-28,48.885,49.005,46.295,47.145,507049.0
2009-07-29,46.805,46.805,45.975,46.01,371602.0
2009-07-30,47.345,49.435,47.345,49.435,754531.0
2009-07-31,48.9,51.425,48.86,51.14,439654.0
2009-08-04,51.415,52.97,51.125,52.47,520269.0
2009-08-05,52.58,52.785,50.81,52.12,387577.0
2009-08-06,52.535,53.215,51.9,52.555,354585.0
2009-08-07,52.51,53.05,51.255,51.39,323440.0
2009-08-10,50.305,50.46,49.69,49.945,218000.0
2009-08-11,50.495,50.565,49.61,49.775,248295.0
2009-08-12,49.69,50.405,48.77,49.045,363191.0
2009-08-13,50.13,50.775,49.7,49.78,331667.0
2009-08-14,49.65,50.05,48.565,49.545,248514.0
2009-08-17,48.185,48.185,47.04,47.435,356117.0
2009-08-18,47.7,48.47,47.545,48.365,265373.0
2009-08-19,47.425,49.005,47.425,48.325,707443.0
2009-08-20,48.38,49.31,48.225,48.81,257336.0
2009-08-21,50.37,50.56,49.685,50.145,293272.0
2009-08-24,50.2,51.295,49.5,49.555,333675.0
2009-08-25,50.495,50.8,50.115,50.6,333839.0
2009-08-26,50.43,50.93,49.99,50.395,234231.0
2009-08-27,50.18,51.215,49.37,51.215,296451.0
2009-08-28,52.08,52.42,51.18,51.925,320794.0
2009-08-31,50.905,51.385,50.25,50.815,287587.0
2009-09-01,50.815,51.43,49.86,50.435,462757.0
2009-09-02,51.36,56.23,51.35,55.965,1059546.0
2009-09-03,56.015,59.665,55.845,59.325,1000018.0
2009-09-04,58.205,59.22,57.5,59.2,609319.0
2009-09-08,59.89,60.99,57.105,57.34,1068644.0
2009-09-09,57.46,58.37,55.675,56.37,734360.0
2009-09-10,56.205,59.81,56.205,59.485,521369.0
2009-09-11,60.81,61.865,59.485,61.34,767874.0
2009-09-14,60.66,61.49,59.96,60.9,476570.0
2009-09-15,60.495,61.62,59.995,61.345,480221.0
2009-09-16,62.56,62.65,61.315,61.515,710067.0
2009-09-17,60.935,61.88,59.575,60.725,560580.0
2009-09-18,61.105,61.175,58.595,58.595,649877.0
2009-09-21,57.955,60.465,57.325,59.9,573698.0
2009-09-22,61.3,61.575,60.115,60.56,502344.0
2009-09-23,60.13,60.7,58.53,58.65,655227.0
2009-09-24,59.56,59.605,55.82,56.045,860027.0
2009-09-25,56.045,56.91,55.365,56.585,740216.0
2009-09-28,56.935,58.205,56.465,56.63,410855.0
2009-09-29,56.755,58.79,56.74,57.915,498544.0
2009-09-30,58.685,59.345,57.145,58.605,698911.0
2009-10-01,59.055,59.055,56.125,56.25,658164.0
2009-10-02,55.59,58.02,55.59,56.07,535518.0
2009-10-05,56.055,58.255,56.045,57.67,384052.0
2009-10-06,59.445,61.28,59.445,60.7,628446.0
2009-10-07,60.535,61.8,59.97,61.72,515447.0
2009-10-08,61.75,62.035,60.675,61.175,601971.0
2009-10-09,59.51,61.16,59.51,60.69,397911.0
2009-10-13,59.98,61.81,59.58,61.08,460515.0
2009-10-14,60.94,60.975,59.67,60.05,387774.0
2009-10-15,59.145,59.71,58.645,58.805,341821.0
2009-10-16,58.805,60.635,58.725,59.75,489304.0
2009-10-19,59.565,59.81,58.335,59.445,386878.0
2009-10-20,59.89,60.005,58.085,59.33,292283.0
2009-10-21,58.675,60.405,58.675,58.925,549613.0
2009-10-22,59.2,59.525,58.27,58.645,367985.0
2009-10-23,59.195,60.09,58.11,58.35,530754.0
2009-10-26,58.475,59.475,56.27,56.57,574829.0
2009-10-27,56.435,57.29,55.535,55.885,631815.0
2009-10-28,56.085,57.055,53.495,53.495,646615.0
2009-10-29,50.18,50.865,48.705,49.52,1990497.0
2009-10-30,49.805,50.355,44.935,46.615,1354583.0
2009-11-02,48.25,49.135,46.53,47.505,923370.0
2009-11-03,47.67,50.84,46.925,50.84,976758.0
2009-11-04,50.795,50.825,47.45,48.875,1044657.0
2009-11-05,48.695,49.855,48.38,48.785,897067.0
2009-11-06,48.95,50.785,48.89,50.18,630219.0
2009-11-09,51.15,52.12,50.785,51.18,749087.0
2009-11-10,50.995,51.855,50.435,51.685,629371.0
2009-11-11,52.785,52.785,51.285,51.375,607801.0
2009-11-12,50.69,51.49,50.01,50.93,651814.0
2009-11-13,50.785,52.0,50.43,51.595,533924.0
2009-11-16,52.525,52.935,51.83,52.405,446763.0
2009-11-17,52.13,52.51,51.73,52.51,288602.0
2009-11-18,52.605,53.15,51.43,51.835,398036.0
2009-11-19,51.795,53.19,51.155,53.1,373697.0
2009-11-20,52.475,53.065,51.705,52.655,316901.0
2009-11-23,53.49,54.895,53.34,53.965,623783.0
2009-11-24,53.965,54.37,53.335,54.21,642703.0
2009-11-25,54.87,55.165,54.0,55.115,411073.0
2009-11-26,54.765,54.785,53.31,53.98,196926.0
2009-11-27,53.335,54.63,52.81,53.32,529316.0
2009-11-30,52.83,54.105,52.83,53.255,489824.0
2009-12-01,54.605,55.99,54.24,55.57,627341.0
2009-12-02,55.965,57.865,55.76,57.65,825548.0
2009-12-03,57.365,57.665,55.785,56.12,599063.0
2009-12-04,54.92,55.04,52.815,53.795,722465.0
2009-12-07,52.615,54.06,52.175,53.275,607777.0
2009-12-08,52.75,53.43,51.9,52.21,779704.0
2009-12-09,52.75,54.145,52.34,53.455,584499.0
2009-12-10,53.74,53.82,52.535,53.27,415063.0
2009-12-11,53.535,53.545,51.795,52.5,410158.0
2009-12-14,52.745,53.34,51.555,51.74,416437.0
2009-12-15,51.635,52.54,51.06,51.09,447582.0
2009-12-16,51.57,52.24,51.365,51.555,351542.0
2009-12-17,49.57,49.61,46.575,46.655,1204350.0
2009-12-18,46.705,47.28,45.995,46.55,831470.0
2009-12-21,46.74,47.03,45.0,45.695,656429.0
2009-12-22,45.58,46.17,45.0,46.09,472490.0
2009-12-23,46.405,47.385,45.89,46.615,691851.0
2009-12-24,47.03,47.145,46.615,46.93,166931.0
2009-12-29,46.52,46.52,45.465,45.805,285603.0
2009-12-30,45.645,46.21,45.525,45.975,287798.0
2009-12-31,46.42,46.42,45.93,46.065,223525.0
2010-01-04,47.335,47.75,46.91,47.465,387537.0
2010-01-05,47.75,48.08,46.965,47.645,384527.0
2010-01-06,48.56,49.31,48.33,48.69,369523.0
2010-01-07,48.6,48.69,47.695,48.325,512317.0
2010-01-08,48.585,49.67,48.025,49.67,470556.0
2010-01-11,50.58,51.07,49.53,49.79,371877.0
2010-01-12,49.45,49.735,48.065,48.52,312744.0
2010-01-13,48.355,49.135,47.695,48.99,371922.0
2010-01-14,49.205,49.205,47.62,48.43,520756.0
2010-01-15,47.87,48.115,47.145,47.345,267774.0
2010-01-18,47.545,48.035,47.27,47.59,94819.0
2010-01-19,47.645,48.795,47.635,48.545,294747.0
2010-01-20,47.225,48.035,46.64,47.255,481918.0
2010-01-21,47.1,47.145,45.085,45.085,658595.0
2010-01-22,45.08,46.94,44.875,46.105,499112.0
2010-01-25,46.53,46.77,45.32,45.405,369947.0
2010-01-26,45.005,46.365,45.0,45.71,489821.0
2010-01-27,45.645,46.06,44.575,45.555,512059.0
2010-01-28,45.75,46.065,44.205,45.29,643017.0
2010-01-29,44.99,45.55,43.745,43.745,366642.0
2010-02-01,44.285,46.31,44.26,46.31,423108.0
2010-02-02,46.95,46.95,45.605,46.34,451362.0
2010-02-03,46.315,47.02,45.975,46.195,366152.0
2010-02-04,45.28,45.28,43.705,43.745,451830.0
2010-02-05,43.71,47.2,43.025,47.165,632158.0
2010-02-08,46.755,47.475,45.41,45.41,484741.0
2010-02-09,46.53,47.675,46.02,47.23,378066.0
2010-02-10,47.04,47.67,46.02,47.59,330002.0
2010-02-11,47.83,49.44,47.345,49.425,488262.0
2010-02-12,48.405,49.75,48.27,49.75,345961.0
2010-02-16,50.705,50.73,49.91,50.625,343443.0
2010-02-17,50.135,50.73,49.585,50.09,360325.0
2010-02-18,50.625,51.895,50.52,50.88,768886.0
2010-02-19,50.705,51.4,49.005,49.14,674350.0
2010-02-22,49.545,49.545,48.565,48.9,348926.0
2010-02-23,48.73,49.125,47.04,47.375,569676.0
2010-02-24,47.355,48.015,47.28,47.37,351085.0
2010-02-25,47.36,49.735,47.335,49.18,569116.0
2010-02-26,49.375,49.61,48.65,49.175,367984.0
2010-03-01,49.245,49.66,48.52,49.58,286098.0
2010-03-02,49.65,51.24,49.41,50.43,402664.0
2010-03-03,50.695,51.305,50.42,50.865,417800.0
2010-03-04,50.58,50.795,49.845,50.04,375647.0
2010-03-05,50.225,51.27,50.22,50.77,392996.0
2010-03-08,51.35,51.35,49.84,49.975,419320.0
2010-03-09,49.475,49.49,48.865,49.035,387454.0
2010-03-10,49.125,49.68,47.89,48.42,391828.0
2010-03-11,48.42,49.5,48.005,49.29,361328.0
2010-03-12,49.25,49.46,48.095,48.235,354423.0
2010-03-15,48.215,48.47,47.6,47.99,195562.0
2010-03-16,48.705,49.335,48.575,49.255,357297.0
2010-03-17,49.315,49.68,49.03,49.215,362352.0
2010-03-18,49.345,49.84,48.275,48.615,388478.0
2010-03-19,48.665,48.695,47.365,47.485,385149.0
2010-03-22,47.13,47.705,46.36,47.485,2785091.0
2010-03-23,47.485,48.255,46.81,47.835,253293.0
2010-03-24,47.26,47.275,45.69,45.985,577132.0
2010-03-25,46.26,46.375,44.98,45.14,455069.0
2010-03-26,45.66,46.61,45.27,46.34,516375.0
2010-03-29,46.745,46.835,46.01,46.52,294357.0
2010-03-30,46.52,46.535,45.335,45.44,286632.0
2010-03-31,46.18,46.38,45.625,46.055,300870.0
2010-04-01,46.48,47.18,46.31,47.145,371177.0
2010-04-05,47.405,47.935,46.765,47.38,468646.0
2010-04-06,47.16,47.925,47.0,47.31,570801.0
2010-04-07,47.885,49.165,47.655,48.93,992839.0
2010-04-08,48.905,49.215,48.56,48.835,503000.0
2010-04-09,49.11,50.15,48.705,49.83,400383.0
2010-04-12,49.46,50.27,48.94,49.175,295088.0
2010-04-13,48.995,49.06,47.975,48.47,291744.0
2010-04-14,48.865,49.63,48.59,49.63,539003.0
2010-04-15,49.125,49.655,49.07,49.15,372777.0
2010-04-16,48.705,49.14,48.015,49.01,470031.0
2010-04-19,48.5,48.9,48.06,48.71,339770.0
2010-04-20,48.89,48.9,48.095,48.095,694092.0
2010-04-21,48.135,49.44,48.135,48.955,352380.0
2010-04-22,48.345,49.07,48.055,49.02,422482.0
2010-04-23,48.76,50.325,48.55,49.915,446316.0
2010-04-26,49.83,50.18,49.49,49.85,297782.0
2010-04-27,49.515,50.755,49.03,50.45,674857.0
2010-04-28,50.325,52.745,50.045,52.145,802832.0
2010-04-29,51.925,52.38,51.43,51.965,841186.0
2010-04-30,52.355,54.06,51.99,52.3,1093414.0
2010-05-03,52.48,52.845,51.01,51.425,668375.0
2010-05-04,52.185,52.82,50.725,51.705,925178.0
2010-05-05,50.79,52.77,50.385,51.835,590253.0
2010-05-06,51.555,54.645,51.555,54.32,1192960.0
2010-05-07,53.26,54.075,52.0,53.195,860582.0
2010-05-10,52.51,53.16,51.425,52.57,505969.0
2010-05-11,53.565,55.325,53.515,54.28,863428.0
2010-05-12,54.985,55.14,53.355,53.97,652361.0
2010-05-13,53.94,54.02,52.655,53.02,425016.0
2010-05-14,54.32,54.465,52.44,53.94,674088.0
2010-05-17,53.77,53.94,52.59,52.68,427502.0
2010-05-18,51.95,52.965,51.535,52.56,488650.0
2010-05-19,52.16,52.265,49.72,50.245,649925.0
2010-05-20,50.035,51.1,48.825,49.375,684990.0
2010-05-21,48.705,49.515,48.12,48.775,412564.0
2010-05-25,49.225,51.04,48.76,50.65,662739.0
2010-05-26,51.985,52.025,50.125,50.165,524629.0
2010-05-27,50.165,50.79,49.92,50.37,421606.0
2010-05-28,50.415,50.415,49.335,49.995,274430.0
2010-05-31,50.02,50.325,49.72,50.325,48950.0
2010-06-01,50.71,51.015,49.44,49.66,371778.0
2010-06-02,49.68,50.53,49.16,50.53,435944.0
2010-06-03,50.755,50.78,49.265,49.81,439222.0
2010-06-04,49.595,50.27,49.045,49.53,504461.0
2010-06-07,49.58,51.575,49.175,51.155,453189.0
2010-06-08,51.145,52.16,50.75,50.935,583292.0
2010-06-09,50.585,50.82,49.375,49.63,355631.0
2010-06-10,49.14,50.325,49.03,49.92,559479.0
2010-06-11,50.49,50.935,50.01,50.54,373877.0
2010-06-14,50.155,50.22,49.2,49.44,429226.0
2010-06-15,49.505,50.93,49.435,50.87,456940.0
2010-06-16,50.92,52.115,50.855,51.675,413898.0
2010-06-17,52.43,53.495,52.355,53.12,545475.0
2010-06-18,53.695,54.37,53.54,53.69,518627.0
2010-06-21,53.47,53.56,51.675,51.92,529620.0
2010-06-22,51.585,51.95,51.18,51.705,398224.0
2010-06-23,51.405,52.42,51.38,51.79,506359.0
2010-06-24,51.935,53.08,51.91,52.04,431130.0
2010-06-25,52.48,53.365,52.195,52.72,421060.0
2010-06-28,52.585,53.525,51.935,52.33,440634.0
2010-06-29,52.12,53.0,51.6,52.07,470679.0
2010-06-30,51.725,52.94,51.725,52.42,495223.0
2010-07-02,50.415,50.605,49.36,49.57,469706.0
2010-07-05,49.615,49.915,49.295,49.67,65593.0
2010-07-06,49.515,49.58,48.145,48.615,597532.0
2010-07-07,48.34,49.33,47.72,49.33,624962.0
2010-07-08,49.435,49.435,47.64,48.37,382880.0
2010-07-09,48.8,49.135,48.38,48.685,587073.0
2010-07-12,48.615,48.735,47.835,48.515,503573.0
2010-07-13,49.44,49.515,48.19,48.255,679171.0
2010-07-14,48.515,49.06,47.94,48.85,370505.0
2010-07-15,49.24,49.315,48.385,49.25,358961.0
2010-07-16,48.5,48.5,47.485,48.015,475878.0
2010-07-19,47.365,47.535,46.375,47.34,600134.0
2010-07-20,47.245,48.58,47.245,48.19,419274.0
2010-07-21,48.3,48.435,47.495,47.87,346790.0
2010-07-22,47.89,49.33,47.89,48.625,632198.0
2010-07-23,48.705,48.915,47.885,48.2,421312.0
2010-07-26,48.625,48.645,47.13,47.225,379540.0
2010-07-27,46.92,46.965,45.52,46.065,570696.0
2010-07-28,46.065,46.91,45.74,46.49,315880.0
2010-07-29,47.04,47.04,45.605,46.34,572817.0
2010-07-30,46.585,46.835,45.865,46.62,358207.0
2010-08-03,46.36,47.245,46.14,46.56,376693.0
2010-08-04,47.9,48.515,47.29,48.435,688893.0
2010-08-05,48.34,48.6,47.805,48.385,299174.0
2010-08-06,48.865,50.0,48.835,49.815,955931.0
2010-08-09,49.84,50.26,49.23,50.13,973154.0
2010-08-10,49.54,51.09,49.36,51.015,374804.0
2010-08-11,51.1,51.625,50.24,51.155,471526.0
2010-08-12,51.95,52.59,51.86,52.43,844643.0
2010-08-13,51.855,52.265,51.7,52.22,337989.0
2010-08-16,52.76,53.12,52.405,53.03,330033.0
2010-08-17,52.76,52.76,51.95,52.015,281356.0
2010-08-18,51.625,53.275,51.235,52.675,492547.0
2010-08-19,53.005,53.435,52.785,53.32,456108.0
2010-08-20,53.0,53.82,52.76,53.76,469760.0
2010-08-23,53.46,53.575,53.02,53.32,207656.0
2010-08-24,52.505,54.4,52.505,53.795,507389.0
2010-08-25,54.55,54.955,52.655,54.85,931779.0
2010-08-26,54.79,55.36,54.465,55.01,760981.0
2010-08-27,55.15,55.87,54.72,55.685,568795.0
2010-08-30,55.845,56.195,55.515,55.905,412216.0
2010-08-31,56.495,57.44,56.0,56.365,807476.0
2010-09-01,56.27,56.505,54.83,55.005,589945.0
2010-09-02,55.36,56.105,55.135,55.715,614396.0
2010-09-03,54.915,55.32,54.33,55.15,464089.0
2010-09-07,55.985,56.61,55.8,56.075,371650.0
2010-09-08,55.89,56.375,54.995,54.995,363215.0
2010-09-09,54.96,54.995,53.33,54.14,583665.0
2010-09-10,53.695,54.525,53.67,54.465,309085.0
2010-09-13,54.38,54.465,53.485,54.135,504501.0
2010-09-14,55.035,56.61,54.135,56.025,735346.0
2010-09-15,56.01,56.795,55.725,55.935,546835.0
2010-09-16,56.595,56.88,56.08,56.7,521947.0
2010-09-17,57.065,57.185,56.45,56.985,1165855.0
2010-09-20,56.985,57.89,56.9,57.075,527796.0
2010-09-21,56.83,57.185,55.28,57.01,720555.0
2010-09-22,57.6,58.445,57.52,58.105,708652.0
2010-09-23,58.105,58.995,57.505,58.305,758530.0
2010-09-24,58.72,58.915,57.445,57.61,592117.0
2010-09-27,57.795,58.145,57.635,57.64,479970.0
2010-09-28,57.705,59.4,57.145,59.345,946341.0
2010-09-29,58.995,59.42,58.73,59.2,648689.0
2010-09-30,59.255,59.59,57.82,59.38,956261.0
2010-10-01,59.565,59.98,58.72,58.875,603052.0
2010-10-04,58.605,59.055,57.535,58.43,524071.0
2010-10-05,59.125,60.815,59.055,60.305,883678.0
2010-10-06,60.48,60.955,58.76,58.76,1055322.0
2010-10-07,60.93,61.165,58.535,58.95,986401.0
2010-10-08,59.255,60.15,59.1,59.645,587426.0
2010-10-12,59.16,59.77,58.51,59.265,429365.0
2010-10-13,59.865,60.88,59.77,60.49,1580109.0
2010-10-14,60.435,60.57,59.5,59.8,725442.0
2010-10-15,59.46,59.705,59.015,59.655,417018.0
2010-10-18,59.575,59.945,58.995,59.615,250787.0
2010-10-19,58.3,58.475,56.82,57.26,850559.0
2010-10-20,57.105,58.59,57.105,58.04,519154.0
2010-10-21,57.875,58.795,57.495,57.73,997322.0
2010-10-22,57.875,58.69,57.46,58.58,372368.0
2010-10-25,59.215,59.46,58.85,59.205,432407.0
2010-10-26,58.745,59.96,58.63,59.705,465208.0
2010-10-27,59.24,59.4,58.03,59.125,490942.0
2010-10-28,61.61,62.805,60.35,62.69,1229909.0
2010-10-29,62.05,64.76,61.965,64.21,1023493.0
2010-11-01,64.41,64.41,62.86,63.65,462108.0
2010-11-02,63.885,63.89,62.61,63.305,593908.0
2010-11-03,63.13,63.145,61.375,62.74,884342.0
2010-11-04,64.33,65.58,63.76,65.15,895667.0
2010-11-05,64.53,65.67,64.36,64.93,638772.0
2010-11-08,64.905,67.375,64.77,67.375,636961.0
2010-11-09,67.505,68.39,64.8,65.45,1821656.0
2010-11-10,65.345,66.165,64.38,66.165,857521.0
2010-11-11,66.4,67.27,65.265,66.195,519500.0
2010-11-12,65.76,66.69,64.395,65.385,964193.0
2010-11-15,65.37,65.385,64.125,64.33,372394.0
2010-11-16,63.965,64.66,63.5,64.085,655159.0
2010-11-17,63.76,64.94,63.76,64.475,475622.0
2010-11-18,64.94,65.295,63.78,63.925,625727.0
2010-11-19,63.925,64.825,63.345,64.66,356407.0
2010-11-22,64.045,65.24,63.82,65.095,386719.0
2010-11-23,65.115,65.74,64.46,65.18,532669.0
2010-11-24,64.945,65.35,64.67,65.045,320574.0
2010-11-25,65.045,65.135,64.71,65.035,42257.0
2010-11-26,64.445,64.705,63.835,64.305,394969.0
2010-11-29,63.97,65.035,63.13,64.72,347924.0
2010-11-30,65.75,67.94,65.7,67.44,978471.0
2010-12-01,67.375,67.86,66.795,67.755,563144.0
2010-12-02,67.915,68.52,67.355,67.765,496770.0
2010-12-03,68.52,69.735,68.21,69.19,818495.0
2010-12-06,69.88,71.36,69.735,71.36,633257.0
2010-12-07,71.635,71.855,69.47,69.645,665813.0
2010-12-08,68.695,68.995,67.85,68.52,492362.0
2010-12-09,68.995,69.345,67.99,68.24,478889.0
2010-12-10,67.615,68.265,67.065,67.91,332460.0
2010-12-13,68.735,68.925,67.455,67.745,398192.0
2010-12-14,67.455,67.86,66.585,67.355,386328.0
2010-12-15,66.885,66.99,65.165,65.58,694088.0
2010-12-16,65.14,65.32,61.465,61.82,3920352.0
2010-12-17,61.805,62.68,60.93,62.065,1427231.0
2010-12-20,63.105,63.705,62.65,63.345,793406.0
2010-12-21,63.315,63.605,62.585,63.21,334079.0
2010-12-22,63.195,63.195,61.86,61.975,356123.0
2010-12-23,61.52,62.505,61.205,61.88,411908.0
2010-12-24,62.235,62.245,61.71,61.815,42000.0
2010-12-29,62.505,62.7,61.795,62.42,316832.0
2010-12-30,62.34,62.82,61.83,62.055,234960.0
2010-12-31,62.25,62.415,61.75,62.18,172398.0
2011-01-04,58.655,58.77,57.585,58.215,1084963.0
2011-01-05,57.835,58.12,56.62,57.83,785037.0
2011-01-06,57.99,58.105,55.805,56.535,1596277.0
2011-01-07,56.535,58.12,56.415,56.66,1041687.0
2011-01-10,57.51,58.04,56.975,57.89,690204.0
2011-01-11,58.645,58.69,57.765,58.07,639774.0
2011-01-12,58.02,58.39,57.145,58.11,569265.0
2011-01-13,58.195,58.365,56.535,56.715,796080.0
2011-01-14,56.4,56.715,55.605,55.65,737030.0
2011-01-17,55.215,55.775,55.205,55.44,189398.0
2011-01-18,56.495,56.755,55.83,56.405,441174.0
2011-01-19,56.9,57.08,56.04,56.535,534728.0
2011-01-20,55.61,56.44,54.63,56.125,737552.0
2011-01-21,55.645,56.495,54.915,54.915,865696.0
2011-01-24,55.23,56.015,54.27,54.7,813887.0
2011-01-25,54.59,55.515,54.205,54.55,651485.0
2011-01-26,54.62,56.845,54.385,56.765,828202.0
2011-01-27,56.495,56.65,54.385,54.68,1071958.0
2011-01-28,54.735,57.025,54.54,56.14,1118711.0
2011-01-31,55.84,56.36,55.15,55.635,629684.0
2011-02-01,55.765,56.985,55.685,56.75,742761.0
2011-02-02,56.765,56.9,55.685,55.96,397258.0
2011-02-03,56.57,58.12,55.895,58.065,1038277.0
2011-02-04,58.04,58.97,57.65,58.475,846106.0
2011-02-07,58.995,58.995,57.74,57.83,541904.0
2011-02-08,58.775,59.785,58.605,59.64,684510.0
2011-02-09,59.825,59.88,58.55,58.645,469157.0
2011-02-10,58.04,59.035,57.445,58.93,475183.0
2011-02-11,58.89,59.36,57.675,57.675,387691.0
2011-02-14,58.495,59.2,58.33,59.08,444248.0
2011-02-15,59.66,61.0,59.515,60.715,579430.0
2011-02-16,60.715,61.195,60.035,61.195,486522.0
2011-02-17,59.58,59.58,57.95,58.225,1554580.0
2011-02-18,58.825,58.825,56.885,57.03,986502.0
2011-02-22,57.715,57.835,55.62,55.74,888697.0
2011-02-23,55.54,58.445,55.53,57.89,979711.0
2011-02-24,57.485,57.54,54.785,54.955,981589.0
2011-02-25,55.595,56.095,54.57,55.14,609905.0
2011-02-28,55.4,56.28,54.93,55.57,711929.0
2011-03-01,56.705,57.475,56.27,57.24,857027.0
2011-03-02,57.605,57.735,56.6,56.925,518500.0
2011-03-03,56.255,56.515,54.985,55.855,802141.0
2011-03-04,56.05,56.815,55.655,55.955,589121.0
2011-03-07,56.295,56.55,55.165,55.165,1173179.0
2011-03-08,54.93,55.2,53.605,54.01,910228.0
2011-03-09,53.22,53.22,53.22,53.22,0.0
2011-03-10,52.765,52.95,51.3,52.195,639490.0
2011-03-11,51.86,53.215,51.75,52.845,343595.0
2011-03-14,52.275,52.885,52.075,52.66,298451.0
2011-03-15,51.555,52.325,51.205,52.01,769771.0
2011-03-16,51.935,52.325,51.335,51.73,675142.0
2011-03-17,52.31,52.58,51.675,52.465,450881.0
2011-03-18,52.885,53.97,52.805,53.335,938437.0
2011-03-21,53.98,54.025,53.285,53.555,449687.0
2011-03-22,53.295,54.28,53.17,53.89,368080.0
2011-03-23,54.23,55.425,54.125,55.245,467053.0
2011-03-24,55.355,56.345,54.335,54.545,702764.0
2011-03-25,54.645,55.18,53.92,54.01,621677.0
2011-03-28,53.065,53.5,52.505,52.605,483675.0
2011-03-29,52.295,52.71,51.36,51.465,939848.0
2011-03-30,52.035,52.05,51.23,51.36,829730.0
2011-03-31,51.775,52.645,51.205,52.44,768137.0
2011-04-01,51.82,52.025,50.445,50.535,1018366.0
2011-04-04,51.08,51.43,50.445,50.48,553585.0
2011-04-05,50.53,52.455,50.155,52.32,1134769.0
2011-04-06,52.725,52.725,51.335,51.71,911999.0
2011-04-07,51.75,52.21,51.095,51.095,626520.0
2011-04-08,51.455,52.09,51.17,51.945,1016897.0
2011-04-11,51.765,51.95,50.405,50.99,1201424.0
2011-04-12,51.05,51.12,49.875,50.945,754689.0
2011-04-13,51.23,51.43,50.48,50.66,700631.0
2011-04-14,51.015,51.74,50.73,51.095,596633.0
2011-04-15,51.18,51.51,50.64,51.03,528538.0
2011-04-18,51.03,51.17,49.25,49.82,877245.0
2011-04-19,49.755,52.255,49.525,52.035,798238.0
2011-04-20,52.685,53.105,52.025,52.275,645502.0
2011-04-21,52.66,53.125,52.125,52.88,441011.0
2011-04-25,53.165,53.195,51.09,51.145,729049.0
2011-04-26,51.27,51.38,50.48,50.945,705603.0
2011-04-27,51.34,52.375,50.78,52.1,1153810.0
2011-04-28,52.235,52.97,51.84,52.285,970835.0
2011-04-29,52.325,53.84,51.91,53.635,914540.0
2011-05-02,53.165,53.57,51.155,51.575,738597.0
2011-05-03,51.23,51.27,49.47,49.875,1092771.0
2011-05-04,49.94,50.885,48.82,50.34,850427.0
2011-05-05,49.925,50.245,49.065,49.48,1110142.0
2011-05-06,49.655,50.575,49.005,49.39,754235.0
2011-05-09,49.885,50.08,49.175,49.895,459146.0
2011-05-10,50.005,50.7,49.33,49.78,439489.0
2011-05-11,49.47,49.495,48.565,49.175,784110.0
2011-05-12,48.675,49.095,48.015,48.365,892528.0
2011-05-13,48.655,49.045,47.86,48.365,548797.0
2011-05-16,48.455,49.175,48.085,48.86,656457.0
2011-05-17,48.445,49.585,48.235,49.365,712816.0
2011-05-18,49.715,50.08,49.25,49.435,621039.0
2011-05-19,49.145,49.615,49.045,49.615,395862.0
2011-05-20,49.325,50.44,49.0,49.575,512836.0
2011-05-24,49.895,51.05,49.665,50.83,728029.0
2011-05-25,51.01,51.665,50.69,51.425,480473.0
2011-05-26,51.52,51.87,51.12,51.455,369866.0
2011-05-27,51.455,52.06,51.34,51.625,411448.0
2011-05-30,51.575,51.935,51.49,51.82,39957.0
2011-05-31,51.715,51.74,50.58,51.09,428025.0
2011-06-01,51.355,51.895,50.77,51.11,472386.0
2011-06-02,51.16,51.855,50.51,50.825,346717.0
2011-06-03,50.825,52.23,50.695,52.195,661247.0
2011-06-06,52.175,52.555,50.68,50.82,578003.0
2011-06-07,50.87,51.245,50.435,50.69,439710.0
2011-06-08,50.37,50.705,48.92,49.12,477747.0
2011-06-09,49.115,50.06,48.9,49.905,471299.0
2011-06-10,49.285,49.56,48.74,49.1,403180.0
2011-06-13,49.05,49.385,48.29,48.435,401256.0
2011-06-14,48.64,48.945,48.325,48.77,411903.0
2011-06-15,48.855,49.92,48.535,49.44,533841.0
2011-06-16,49.695,49.8,48.125,48.56,1921423.0
2011-06-17,48.345,49.85,48.255,49.45,803978.0
2011-06-20,49.505,49.67,48.635,48.79,540698.0
2011-06-21,49.08,52.04,48.885,51.905,1547538.0
2011-06-22,52.125,52.745,51.91,52.0,1152836.0
2011-06-23,51.2,51.855,50.37,51.845,616574.0
2011-06-24,52.01,52.01,51.08,51.445,683562.0
2011-06-27,51.29,52.58,50.94,52.37,465429.0
2011-06-28,52.36,52.36,49.825,50.28,864908.0
2011-06-29,50.355,50.715,49.715,49.735,534078.0
2011-06-30,50.075,50.075,49.105,49.74,596605.0
2011-07-04,49.585,49.74,48.965,49.26,154455.0
2011-07-05,49.465,49.76,48.895,49.475,1016255.0
2011-07-06,49.98,50.76,49.905,50.49,647074.0
2011-07-07,50.41,50.58,49.185,49.245,796073.0
2011-07-08,49.685,50.1,49.145,49.385,497612.0
2011-07-11,49.84,50.355,48.885,49.065,575994.0
2011-07-12,49.245,50.87,48.925,50.735,730724.0
2011-07-13,51.105,52.125,50.835,51.35,1128794.0
2011-07-14,51.84,51.84,50.36,50.63,459688.0
2011-07-15,50.625,51.21,50.425,50.6,334144.0
2011-07-18,51.29,51.975,51.12,51.43,529314.0
2011-07-19,50.98,51.065,48.795,49.195,1124365.0
2011-07-20,48.945,49.43,48.575,49.165,716693.0
2011-07-21,49.185,49.245,48.2,48.37,578489.0
2011-07-22,48.935,49.505,48.7,49.04,371938.0
2011-07-25,49.43,49.605,47.76,47.825,605609.0
2011-07-26,47.745,48.34,47.49,48.07,516932.0
2011-07-27,47.775,48.235,46.51,46.51,824490.0
2011-07-28,46.575,46.6,43.94,44.16,1456322.0
2011-07-29,44.66,44.74,43.345,43.345,669889.0
2011-08-02,44.7,45.99,44.34,45.18,1023500.0
2011-08-03,45.47,46.34,45.025,45.9,1300034.0
2011-08-04,46.775,46.895,43.275,44.18,1451478.0
2011-08-05,44.12,45.36,43.925,45.045,1523303.0
2011-08-08,45.645,47.915,45.615,46.485,1471108.0
2011-08-09,47.36,48.7,46.485,48.47,1394119.0
2011-08-10,48.77,52.105,48.215,50.965,1478017.0
2011-08-11,50.32,51.505,48.95,51.145,1314335.0
2011-08-12,50.575,50.8,49.48,50.565,982631.0
2011-08-15,50.5,51.935,49.735,51.755,700235.0
2011-08-16,51.985,51.985,50.77,50.98,716734.0
2011-08-17,51.11,52.04,50.755,51.09,1360784.0
2011-08-18,51.755,52.105,51.005,51.39,969770.0
2011-08-19,51.805,53.455,51.805,52.995,1728560.0
2011-08-22,52.85,55.485,52.76,55.19,1700896.0
2011-08-23,54.195,54.79,52.905,53.61,1033304.0
2011-08-24,53.02,53.43,51.865,52.99,1482263.0
2011-08-25,52.205,54.7,51.65,54.255,655647.0
2011-08-26,54.74,55.14,53.175,54.955,444052.0
2011-08-29,55.06,55.2,53.59,54.685,616057.0
2011-08-30,55.65,56.155,54.865,55.75,957554.0
2011-08-31,55.43,55.895,54.56,55.345,745290.0
2011-09-01,55.19,56.02,54.52,55.235,771799.0
2011-09-02,56.36,57.43,56.255,57.245,670158.0
2011-09-06,57.44,59.29,56.54,57.185,1174635.0
2011-09-07,55.585,57.565,55.46,57.52,507867.0
2011-09-08,58.105,58.38,57.465,58.12,476981.0
2011-09-09,57.995,59.16,57.105,57.825,767022.0
2011-09-12,57.155,57.95,55.28,56.525,633785.0
2011-09-13,56.2,57.425,55.65,56.515,1375460.0
2011-09-14,56.155,57.325,55.78,56.13,650385.0
2011-09-15,55.25,55.6,53.695,54.66,958055.0
2011-09-16,54.785,55.415,53.98,54.765,1115426.0
2011-09-19,54.945,55.885,54.39,54.945,724017.0
2011-09-20,55.03,57.235,54.865,56.38,676102.0
2011-09-21,56.355,57.75,55.935,55.935,689626.0
2011-09-22,54.07,54.785,53.285,54.135,2057470.0
2011-09-23,52.815,52.82,50.01,51.225,983996.0
2011-09-26,50.735,52.655,50.325,52.445,1420064.0
2011-09-27,53.45,53.55,51.045,51.25,756822.0
2011-09-28,51.71,51.94,49.475,49.475,577757.0
2011-09-29,50.145,51.605,49.785,50.76,763847.0
2011-09-30,50.86,52.095,50.54,51.225,451915.0
2011-10-03,51.715,52.445,49.965,50.285,576567.0
2011-10-04,49.87,50.055,47.08,48.725,1122987.0
2011-10-05,48.725,50.35,47.865,48.905,877079.0
2011-10-06,49.02,50.695,49.02,50.325,653560.0
2011-10-07,50.31,50.58,47.915,48.42,771847.0
2011-10-11,49.45,49.72,47.865,49.665,739290.0
2011-10-12,49.875,49.875,48.62,49.37,534133.0
2011-10-13,49.295,49.515,48.355,48.7,491077.0
2011-10-14,49.06,49.33,48.415,48.93,599507.0
2011-10-17,49.06,49.16,47.325,47.815,782361.0
2011-10-18,47.055,47.415,45.595,47.4,1058660.0
2011-10-19,39.9,40.3,37.925,38.715,6010447.0
2011-10-20,38.57,38.595,35.79,36.22,2805722.0
2011-10-21,36.915,37.095,35.65,36.22,2194386.0
2011-10-24,36.385,37.3,36.28,36.69,892868.0
2011-10-25,36.975,38.085,36.42,37.635,1114092.0
2011-10-26,37.86,37.9,36.425,36.835,1060861.0
2011-10-27,36.615,36.985,34.425,34.645,1593524.0
2011-10-28,34.39,35.57,34.375,35.545,1359302.0
2011-10-31,35.355,35.685,34.97,35.355,743548.0
2011-11-01,34.995,36.86,34.685,36.14,1219640.0
2011-11-02,36.615,36.77,35.865,36.51,832527.0
2011-11-03,37.205,37.835,36.835,37.595,976958.0
2011-11-04,37.76,37.84,36.795,37.62,862198.0
2011-11-07,38.38,39.175,38.105,38.89,728432.0
2011-11-08,38.955,38.96,37.875,37.9,579736.0
2011-11-09,38.125,39.56,37.9,38.395,689762.0
2011-11-10,38.195,39.02,37.94,38.505,715627.0
2011-11-11,38.935,39.23,38.42,39.01,492664.0
2011-11-14,39.25,39.64,38.455,38.665,421335.0
2011-11-15,38.88,39.64,38.725,39.14,704696.0
2011-11-16,38.96,39.6,38.61,39.045,504873.0
2011-11-17,38.815,38.865,37.685,37.88,803822.0
2011-11-18,38.085,38.48,37.365,37.76,560533.0
2011-11-21,36.82,37.025,35.815,36.265,1128236.0
2011-11-22,36.76,37.13,36.24,36.785,1121451.0
2011-11-23,36.51,36.715,35.78,36.09,1013499.0
2011-11-24,35.575,36.485,35.495,35.995,84795.0
2011-11-25,35.575,36.165,35.17,35.665,444545.0
2011-11-28,35.94,36.005,34.12,34.545,1182694.0
2011-11-29,34.405,35.135,34.405,34.775,641063.0
2011-11-30,35.375,37.615,35.375,37.54,609529.0
2011-12-01,37.425,37.765,36.74,36.875,581638.0
2011-12-02,37.015,37.155,35.595,36.015,791462.0
2011-12-05,35.425,36.555,35.225,35.64,406732.0
2011-12-06,35.13,36.63,34.98,36.0,718601.0
2011-12-07,36.145,36.395,35.775,36.235,477200.0
2011-12-08,35.825,36.055,35.12,35.555,743871.0
2011-12-09,35.565,36.28,35.455,36.095,739593.0
2011-12-12,35.09,35.36,34.695,35.36,1852584.0
2011-12-13,35.45,35.885,33.98,34.275,661095.0
2011-12-14,33.695,33.79,32.48,32.955,1079304.0
2011-12-15,33.2,33.2,31.115,31.19,730381.0
2011-12-16,31.445,32.025,31.19,31.385,1518697.0
2011-12-19,31.46,31.675,30.795,30.935,484117.0
2011-12-20,31.36,32.265,31.265,31.615,477133.0
2011-12-21,31.88,32.085,31.205,31.5,481359.0
2011-12-22,31.23,31.335,30.665,30.96,490293.0
2011-12-23,30.985,30.985,30.565,30.82,513354.0
2011-12-28,30.285,30.31,29.17,29.555,492620.0
2011-12-29,29.18,30.105,29.015,30.05,400889.0
2011-12-30,30.395,30.695,29.985,30.41,340022.0
2012-01-03,31.01,31.91,30.87,31.745,440975.0
2012-01-04,31.68,32.215,31.115,31.205,707991.0
2012-01-05,31.105,32.165,30.895,31.755,633876.0
2012-01-06,32.01,32.16,31.665,31.86,544289.0
2012-01-09,31.895,32.405,31.64,31.97,890716.0
2012-01-10,32.46,32.5,31.855,31.92,357658.0
2012-01-11,32.16,32.33,31.08,31.585,654638.0
2012-01-12,31.625,32.025,31.01,31.24,561931.0
2012-01-13,30.87,31.09,30.36,31.09,771077.0
2012-01-16,31.125,31.36,31.04,31.335,61543.0
2012-01-17,31.38,31.445,29.53,29.64,852623.0
2012-01-18,29.735,29.95,29.4,29.825,742302.0
2012-01-19,29.77,30.41,29.58,29.82,1076846.0
2012-01-20,29.9,29.965,29.07,29.18,876199.0
2012-01-23,29.095,29.695,29.095,29.325,421351.0
2012-01-24,29.34,29.365,28.49,28.58,560893.0
2012-01-25,28.54,31.19,28.325,30.99,1097668.0
2012-01-26,31.715,31.755,30.975,31.105,700238.0
2012-01-27,31.205,32.57,31.19,32.205,665969.0
2012-01-30,31.905,32.01,30.91,30.975,746511.0
2012-01-31,31.435,31.615,30.27,30.855,884486.0
2012-02-01,30.72,31.06,30.475,30.705,485110.0
2012-02-02,30.855,31.215,30.435,30.715,615189.0
2012-02-03,30.335,30.475,29.63,29.63,1792629.0
2012-02-06,29.63,30.205,29.48,29.91,575962.0
2012-02-07,30.14,30.165,29.375,29.525,488867.0
2012-02-08,29.54,30.03,28.99,29.005,733747.0
2012-02-09,29.335,29.58,28.925,29.13,642400.0
2012-02-10,28.495,28.75,28.265,28.52,1368644.0
2012-02-13,28.77,28.825,28.175,28.315,661610.0
2012-02-14,28.43,28.47,27.675,27.785,674856.0
2012-02-15,28.095,28.44,28.005,28.005,495148.0
2012-02-16,26.265,30.4,25.855,30.015,3614437.0
2012-02-17,29.96,30.055,28.77,28.95,1065182.0
2012-02-21,29.22,30.08,29.08,29.86,1270839.0
2012-02-22,30.155,31.15,29.755,30.82,713403.0
2012-02-23,30.87,31.15,30.58,30.715,550674.0
2012-02-24,30.82,31.125,30.155,30.285,596350.0
2012-02-27,30.37,30.39,29.71,29.845,1010020.0
2012-02-28,30.13,30.75,29.785,30.57,1443838.0
2012-02-29,30.645,30.955,29.405,29.685,3787881.0
2012-03-01,29.75,30.24,29.39,29.94,570271.0
2012-03-02,29.915,29.915,29.44,29.605,729215.0
2012-03-05,29.585,29.68,29.28,29.505,877654.0
2012-03-06,29.06,29.24,28.755,29.125,985666.0
2012-03-07,29.215,29.375,28.81,29.175,625760.0
2012-03-08,29.505,29.67,28.97,29.515,728583.0
2012-03-09,29.455,30.075,29.09,29.795,474055.0
2012-03-12,29.875,29.935,28.76,28.9,756942.0
2012-03-13,28.76,29.255,28.655,28.81,671709.0
2012-03-14,28.415,28.53,27.465,27.555,1249940.0
2012-03-15,27.74,28.05,27.285,27.435,752069.0
2012-03-16,27.36,28.17,27.235,27.6,1162261.0
2012-03-19,27.655,27.96,27.02,27.07,712976.0
2012-03-20,26.845,27.565,26.59,27.51,748800.0
2012-03-21,27.575,27.68,27.095,27.12,577095.0
2012-03-22,26.825,27.2,26.655,27.07,376008.0
2012-03-23,27.4,27.795,27.245,27.74,945908.0
2012-03-26,28.07,28.265,27.69,28.125,417302.0
2012-03-27,28.26,28.265,27.45,27.485,824003.0
2012-03-28,27.44,27.51,27.095,27.295,1169419.0
2012-03-29,27.335,27.335,26.865,27.095,640782.0
2012-03-30,27.275,27.575,27.11,27.435,440512.0
2012-04-02,27.485,28.645,27.475,28.62,780455.0
2012-04-03,28.605,28.605,27.555,27.72,986470.0
2012-04-04,27.13,27.25,26.805,26.825,1202373.0
2012-04-05,26.99,27.055,26.46,26.575,1448048.0
2012-04-09,26.865,27.21,26.435,26.6,496521.0
2012-04-10,26.655,27.565,26.42,27.51,586351.0
2012-04-11,27.39,27.465,26.755,26.845,574770.0
2012-04-12,26.73,28.425,26.69,28.21,1251602.0
2012-04-13,28.025,28.085,27.35,27.485,514419.0
2012-04-16,27.54,27.79,26.74,26.84,2930766.0
2012-04-17,26.87,27.97,26.615,27.79,573994.0
2012-04-18,27.515,27.93,27.12,27.475,409633.0
2012-04-19,27.65,28.225,27.4,27.73,559290.0
2012-04-20,27.78,27.935,27.145,27.17,377392.0
2012-04-23,26.88,27.095,26.335,26.675,740531.0
2012-04-24,26.755,27.055,26.565,26.775,370515.0
2012-04-25,26.99,28.045,26.635,27.97,582256.0
2012-04-26,28.05,29.16,27.745,29.1,915105.0
2012-04-27,30.9,32.385,30.81,31.905,1583082.0
2012-04-30,31.355,32.73,31.22,32.565,995790.0
2012-05-01,32.64,32.93,32.04,32.27,885710.0
2012-05-02,32.02,32.42,31.62,31.925,973205.0
2012-05-03,31.545,31.64,30.155,31.32,1374956.0
2012-05-04,31.36,32.28,31.285,31.45,877672.0
2012-05-07,31.47,32.105,31.155,31.69,675675.0
2012-05-08,31.03,31.345,30.33,30.72,963972.0
2012-05-09,30.13,32.185,30.1,31.56,1181188.0
2012-05-10,31.79,32.005,30.675,31.18,537016.0
2012-05-11,30.94,31.13,30.355,30.39,691611.0
2012-05-14,29.81,30.76,29.53,29.565,908696.0
2012-05-15,29.68,29.91,28.12,28.215,880457.0
2012-05-16,28.195,29.655,28.15,28.455,1029177.0
2012-05-17,28.77,30.61,28.72,30.215,1186348.0
2012-05-18,30.81,31.475,30.39,30.51,1189624.0
2012-05-22,31.04,32.385,31.025,31.335,724277.0
2012-05-23,31.19,33.155,30.27,33.155,1239041.0
2012-05-24,33.565,34.05,32.94,33.565,1441330.0
2012-05-25,33.675,34.21,33.385,33.855,720036.0
2012-05-28,34.235,34.25,33.325,34.095,139696.0
2012-05-29,34.075,34.1,32.435,32.54,994206.0
2012-05-30,31.735,32.905,31.365,32.61,1154594.0
2012-05-31,32.6,33.04,31.57,32.07,806029.0
2012-06-01,32.94,35.195,32.79,35.055,2126162.0
2012-06-04,35.005,35.405,34.3,35.04,1905466.0
2012-06-05,35.08,35.215,34.525,35.045,1471818.0
2012-06-06,35.66,35.92,34.365,34.815,1474266.0
2012-06-07,34.995,35.005,33.205,33.83,1152941.0
2012-06-08,33.39,34.625,33.245,34.26,420941.0
2012-06-11,34.21,34.46,33.28,33.73,525667.0
2012-06-12,33.86,35.18,33.76,35.18,2730039.0
2012-06-13,35.595,36.375,35.19,35.925,1361965.0
2012-06-14,36.175,36.235,35.13,35.76,1475281.0
2012-06-15,35.875,36.035,35.345,35.595,1241470.0
2012-06-18,35.42,36.25,35.03,36.065,1015299.0
2012-06-19,36.185,36.465,35.635,36.0,1155442.0
2012-06-20,35.295,36.48,34.99,35.76,684533.0
2012-06-21,35.04,35.48,34.29,34.365,726466.0
2012-06-22,34.46,34.83,33.925,34.475,447698.0
2012-06-25,34.39,35.975,34.12,35.91,555347.0
2012-06-26,35.205,35.61,34.035,34.4,750593.0
2012-06-27,34.74,34.83,33.76,34.24,575320.0
2012-06-28,33.86,34.275,32.735,33.51,620900.0
2012-06-29,34.605,34.88,33.49,34.21,654297.0
2012-07-03,35.09,35.845,34.84,35.785,697092.0
2012-07-04,35.67,36.29,34.98,36.21,131944.0
2012-07-05,35.36,35.595,34.905,35.205,724473.0
2012-07-06,34.46,35.005,33.935,34.2,498708.0
2012-07-09,34.25,34.415,33.685,34.225,415277.0
2012-07-10,34.435,34.6,32.585,32.79,552594.0
2012-07-11,32.69,32.805,31.655,32.095,521277.0
2012-07-12,31.57,31.58,30.475,31.37,938619.0
2012-07-13,31.735,31.88,31.325,31.695,677118.0
2012-07-16,31.895,31.92,31.03,31.255,363178.0
2012-07-17,31.105,31.13,30.18,30.94,418729.0
2012-07-18,30.685,31.0,30.485,30.785,1045779.0
2012-07-19,31.065,31.685,30.95,31.23,2136666.0
2012-07-20,31.18,31.76,30.925,31.54,448177.0
2012-07-23,31.13,31.465,30.76,30.865,372770.0
2012-07-24,30.99,32.225,30.99,31.81,533903.0
2012-07-25,32.45,33.42,32.085,32.825,703033.0
2012-07-26,35.19,35.71,34.94,35.32,2590096.0
2012-07-27,35.67,36.29,35.38,35.995,2011464.0
2012-07-30,36.285,37.23,35.995,36.865,903212.0
2012-07-31,36.515,37.105,36.26,36.505,961357.0
2012-08-01,36.415,37.245,35.295,36.755,1265512.0
2012-08-02,36.5,37.33,36.335,36.36,788001.0
2012-08-03,36.665,36.805,35.97,36.29,641068.0
2012-08-07,36.83,37.495,36.83,37.495,609504.0
2012-08-08,37.535,37.935,37.18,37.23,993833.0
2012-08-09,37.245,37.735,36.945,37.28,378347.0
2012-08-10,37.335,37.71,37.135,37.38,471359.0
2012-08-13,37.485,37.675,36.705,36.995,541018.0
2012-08-14,36.915,37.04,36.55,36.575,499665.0
2012-08-15,36.34,36.34,35.9,36.1,426129.0
2012-08-16,36.365,37.72,36.175,37.6,961908.0
2012-08-17,37.8,38.16,37.26,38.015,461676.0
2012-08-20,38.015,38.57,37.695,38.325,389248.0
2012-08-21,38.905,38.985,38.14,38.3,737775.0
2012-08-22,38.16,39.11,37.84,38.915,573697.0
2012-08-23,39.375,39.435,38.665,39.005,742270.0
2012-08-24,38.695,39.135,38.465,38.96,394170.0
2012-08-27,38.905,38.93,38.3,38.5,352840.0
2012-08-28,38.44,38.82,38.355,38.49,427917.0
2012-08-29,38.555,38.765,37.885,38.19,449275.0
2012-08-30,38.39,38.565,37.915,38.065,482788.0
2012-08-31,38.3,39.78,37.815,39.665,922460.0
2012-09-04,39.625,39.705,39.04,39.255,728270.0
2012-09-05,39.465,39.64,39.125,39.45,521582.0
2012-09-06,39.525,39.805,39.225,39.53,594947.0
2012-09-07,40.24,40.765,40.175,40.305,1268295.0
2012-09-10,40.28,40.415,38.975,39.105,1450014.0
2012-09-11,39.175,39.665,38.825,39.005,408740.0
2012-09-12,39.375,39.375,38.45,39.305,774252.0
2012-09-13,39.205,40.765,38.975,40.5,2006190.0
2012-09-14,40.7,41.975,40.665,41.6,2226521.0
2012-09-17,41.78,42.24,40.405,41.755,731748.0
2012-09-18,41.355,42.19,41.215,42.13,806534.0
2012-09-19,41.98,43.155,41.955,42.675,608420.0
2012-09-20,42.35,42.905,42.115,42.34,585677.0
2012-09-21,42.8,42.89,42.1,42.205,1161723.0
2012-09-24,42.055,42.115,41.05,41.08,686813.0
2012-09-25,41.55,41.89,40.525,40.525,737187.0
2012-09-26,40.225,41.225,40.015,40.99,746183.0
2012-09-27,41.43,42.375,41.05,42.225,562265.0
2012-09-28,42.105,42.8,41.655,42.49,824636.0
2012-10-01,42.905,43.24,42.63,43.18,790458.0
2012-10-02,43.24,43.315,42.64,43.05,879774.0
2012-10-03,43.265,43.39,42.93,43.29,612386.0
2012-10-04,43.605,43.99,43.365,43.99,573393.0
2012-10-05,43.6,44.65,43.4,43.64,563742.0
2012-10-09,43.29,43.715,42.425,42.455,507941.0
2012-10-10,42.215,42.715,41.89,42.355,572952.0
2012-10-11,42.655,43.405,42.58,42.9,449288.0
2012-10-12,42.905,42.905,41.905,42.075,356068.0
2012-10-15,41.7,41.88,41.13,41.74,612201.0
2012-10-16,42.265,42.855,42.24,42.69,537365.0
2012-10-17,42.775,43.3,42.275,43.255,792273.0
2012-10-18,43.005,43.85,42.89,43.19,685318.0
2012-10-19,43.0,44.24,42.905,43.665,618866.0
2012-10-22,43.45,44.615,43.45,44.3,359674.0
2012-10-23,43.38,43.88,42.915,43.54,624014.0
2012-10-24,43.315,44.075,42.775,42.805,497330.0
2012-10-25,44.765,46.705,44.73,46.63,1394513.0
2012-10-26,46.67,47.015,45.855,46.265,477318.0
2012-10-29,45.955,46.62,45.84,46.62,195344.0
2012-10-30,46.13,46.655,46.13,46.505,117244.0
2012-10-31,46.655,47.48,46.34,46.98,564513.0
2012-11-01,46.58,47.28,46.54,46.815,451051.0
2012-11-02,46.265,46.265,43.75,43.865,712414.0
2012-11-05,44.175,45.28,44.08,44.925,432670.0
2012-11-06,45.29,45.72,45.015,45.445,763052.0
2012-11-07,45.98,46.465,45.115,46.28,703869.0
2012-11-08,46.355,47.28,45.54,47.055,630782.0
2012-11-09,47.12,47.34,46.305,46.38,317885.0
2012-11-12,46.405,46.615,46.065,46.465,272795.0
2012-11-13,45.955,47.065,45.88,46.065,418489.0
2012-11-14,46.07,46.655,45.18,45.355,795524.0
2012-11-15,45.28,45.39,42.975,43.04,1109494.0
2012-11-16,43.025,43.615,42.24,43.48,557604.0
2012-11-19,44.55,46.08,44.325,45.99,582782.0
2012-11-20,45.665,46.055,45.075,45.29,491508.0
2012-11-21,44.95,46.22,44.95,45.93,334270.0
2012-11-22,46.095,46.54,45.82,45.89,32337.0
2012-11-23,45.97,46.855,45.795,46.355,277474.0
2012-11-26,46.355,47.48,45.93,47.395,426504.0
2012-11-27,46.905,47.09,45.82,45.84,291950.0
2012-11-28,44.82,46.28,44.425,46.19,775305.0
2012-11-29,46.49,47.01,46.405,46.825,764211.0
2012-11-30,46.465,46.815,45.845,46.315,768429.0
2012-12-03,46.615,46.975,45.79,45.89,754337.0
2012-12-04,45.22,45.87,44.365,44.82,1475466.0
2012-12-05,44.86,44.86,43.38,43.445,705495.0
2012-12-06,43.37,44.275,43.145,43.98,431544.0
2012-12-07,44.31,44.515,44.0,44.4,525481.0
2012-12-10,44.775,45.145,44.56,44.785,628142.0
2012-12-11,44.365,44.995,44.115,44.205,619838.0
2012-12-12,44.44,45.12,44.23,44.725,641752.0
2012-12-13,43.85,44.4,43.545,43.925,675091.0
2012-12-14,43.74,44.575,43.74,44.25,652519.0
2012-12-17,43.955,43.975,43.205,43.655,664598.0
2012-12-18,43.705,43.85,42.525,42.83,1369657.0
2012-12-19,42.86,42.895,42.25,42.56,668265.0
2012-12-20,41.915,42.215,41.17,41.89,702880.0
2012-12-21,41.9,42.88,41.8,42.645,1006894.0
2012-12-24,42.37,42.645,41.765,42.235,169768.0
2012-12-27,41.89,42.805,41.565,42.425,453280.0
2012-12-28,42.435,42.88,42.19,42.21,290008.0
2012-12-31,42.335,43.975,42.25,43.59,383732.0
2013-01-02,44.24,44.29,43.925,44.1,428085.0
2013-01-03,43.705,44.03,42.35,42.585,461948.0
2013-01-04,41.86,42.24,41.405,42.135,668917.0
2013-01-07,41.625,41.715,40.83,40.83,597873.0
2013-01-08,40.97,41.53,40.805,41.255,655436.0
2013-01-09,41.35,41.35,40.48,41.18,442658.0
2013-01-10,41.555,41.95,41.12,41.75,645159.0
2013-01-11,41.7,42.06,41.105,41.94,322711.0
2013-01-14,42.435,42.435,41.53,41.73,264282.0
2013-01-15,41.775,42.41,41.515,41.99,353443.0
2013-01-16,41.81,42.15,41.64,41.975,186132.0
2013-01-17,41.81,42.01,40.915,41.755,556733.0
2013-01-18,41.86,42.135,41.79,41.91,262161.0
2013-01-21,41.7,42.015,41.65,41.935,56344.0
2013-01-22,41.94,42.065,41.38,42.025,424187.0
2013-01-23,41.75,42.135,41.165,41.205,472132.0
2013-01-24,41.065,41.28,39.86,39.9,620828.0
2013-01-25,39.825,40.07,38.465,38.63,920732.0
2013-01-28,38.64,38.795,38.465,38.59,854303.0
2013-01-29,38.94,39.275,38.59,38.755,641304.0
2013-01-30,39.215,40.1,39.01,39.105,779165.0
2013-01-31,38.855,39.105,38.155,38.155,747683.0
2013-02-01,38.815,39.215,38.01,38.605,449872.0
2013-02-04,38.26,39.2,38.235,38.47,466136.0
2013-02-05,38.665,38.78,38.01,38.12,337764.0
2013-02-06,38.12,38.495,37.795,37.895,444541.0
2013-02-07,37.67,38.305,37.21,38.085,522393.0
2013-02-08,38.255,38.415,37.905,38.16,203050.0
2013-02-11,37.81,37.93,37.05,37.06,277971.0
2013-02-12,37.065,37.675,36.705,37.45,387498.0
2013-02-13,37.525,38.17,36.86,36.915,436921.0
2013-02-14,37.01,38.22,36.49,36.6,579551.0
2013-02-15,36.345,36.365,33.94,34.65,996149.0
2013-02-19,34.515,34.815,34.28,34.475,453309.0
2013-02-20,34.165,34.225,32.775,32.87,735477.0
2013-02-21,32.995,34.785,32.955,34.35,743906.0
2013-02-22,34.46,34.715,33.905,34.305,337730.0
2013-02-25,34.85,35.485,34.69,35.05,420573.0
2013-02-26,35.155,36.19,34.62,35.98,716080.0
2013-02-27,35.795,35.97,35.36,35.535,520412.0
2013-02-28,35.39,35.67,34.455,34.76,641818.0
2013-03-01,35.045,35.5,34.435,34.62,1360698.0
2013-03-04,34.595,34.855,33.62,33.88,587653.0
2013-03-05,34.12,34.39,32.4,33.33,643382.0
2013-03-06,33.525,34.97,32.525,34.91,720286.0
2013-03-07,34.965,35.39,33.81,34.09,927889.0
2013-03-08,33.66,34.54,33.14,33.965,1105218.0
2013-03-11,34.12,34.29,33.46,33.62,315034.0
2013-03-12,34.275,34.81,34.02,34.7,420945.0
2013-03-13,34.795,34.98,33.78,33.795,356166.0
2013-03-14,33.76,34.385,33.56,34.18,416363.0
2013-03-15,34.33,34.49,33.675,33.885,691144.0
2013-03-18,34.525,34.995,34.07,34.3,640572.0
2013-03-19,34.365,35.225,34.28,34.795,506423.0
2013-03-20,34.795,35.14,34.735,35.015,318223.0
2013-03-21,35.33,35.785,35.07,35.44,510604.0
2013-03-22,35.255,35.55,35.05,35.25,230300.0
2013-03-25,35.04,35.07,34.165,34.55,288264.0
2013-03-26,34.44,34.45,33.83,34.33,350139.0
2013-03-27,34.115,34.835,34.07,34.685,252912.0
2013-03-28,34.305,35.115,34.225,35.02,445499.0
2013-04-01,35.115,35.12,34.535,34.635,191477.0
2013-04-02,34.14,34.255,33.07,33.14,363349.0
2013-04-03,32.955,33.635,31.145,31.35,728134.0
2013-04-04,31.105,32.315,30.54,32.04,661746.0
2013-04-05,32.82,33.98,32.325,32.525,590560.0
2013-04-08,32.475,32.935,32.055,32.3,301087.0
2013-04-09,32.205,33.885,32.2,33.675,675596.0
2013-04-10,33.34,33.62,32.76,32.97,749765.0
2013-04-11,32.725,33.205,32.61,32.945,880260.0
2013-04-12,31.895,32.04,30.305,30.355,1544690.0
2013-04-15,28.575,28.785,27.55,27.87,2856831.0
2013-04-16,28.88,28.97,27.75,27.945,839505.0
2013-04-17,28.14,28.405,26.7,26.81,2082647.0
2013-04-18,27.14,28.12,26.55,27.93,875998.0
2013-04-19,28.165,28.575,27.515,27.885,913570.0
2013-04-22,28.725,28.8,27.835,28.3,470169.0
2013-04-23,28.265,28.265,27.275,27.59,896247.0
2013-04-24,28.095,28.81,27.76,28.66,590890.0
2013-04-25,28.995,29.12,27.735,28.28,961417.0
2013-04-26,28.255,28.405,26.3,26.5,1334781.0
2013-04-29,26.81,27.07,26.01,26.23,865902.0
2013-04-30,26.105,27.355,25.795,27.33,1148213.0
2013-05-01,26.85,27.17,26.345,26.71,720670.0
2013-05-02,27.14,27.525,26.575,27.13,429776.0
2013-05-03,27.315,27.75,26.6,26.72,428413.0
2013-05-06,26.92,26.92,26.38,26.39,171456.0
2013-05-07,26.045,26.045,25.215,25.55,641900.0
2013-05-08,25.85,27.005,25.8,26.905,519717.0
2013-05-09,26.55,27.44,26.3,26.525,492046.0
2013-05-10,26.045,26.45,25.585,26.415,565232.0
2013-05-13,26.14,26.165,25.735,25.825,606465.0
2013-05-14,25.775,26.415,25.64,25.85,792212.0
2013-05-15,25.54,25.625,24.375,24.4,954425.0
2013-05-16,24.18,25.28,23.955,25.14,717132.0
2013-05-17,25.055,25.08,24.12,24.165,530456.0
2013-05-21,24.82,25.29,24.45,24.745,807429.0
2013-05-22,25.215,26.17,25.145,25.515,915493.0
2013-05-23,25.97,26.055,25.245,25.4,491418.0
2013-05-24,25.24,25.875,24.675,24.91,752928.0
2013-05-27,25.28,25.28,25.07,25.22,125935.0
2013-05-28,25.205,25.66,24.635,25.005,747058.0
2013-05-29,25.23,26.795,24.855,26.77,813492.0
2013-05-30,27.495,27.96,27.09,27.48,759493.0
2013-05-31,27.325,28.52,27.125,28.52,1060938.0
2013-06-03,28.425,28.875,28.205,28.655,978852.0
2013-06-04,28.37,28.615,27.98,28.325,941550.0
2013-06-05,28.325,29.045,28.215,28.69,643168.0
2013-06-06,28.56,29.12,28.285,28.91,1456378.0
2013-06-07,28.095,28.095,26.55,26.785,734168.0
2013-06-10,26.7,27.1,26.44,26.8,370128.0
2013-06-11,25.93,26.715,25.93,26.055,535334.0
2013-06-12,25.88,26.93,25.865,26.635,442716.0
2013-06-13,26.49,26.715,26.075,26.625,424723.0
2013-06-14,26.665,26.86,25.865,25.89,338366.0
2013-06-17,25.81,26.465,25.685,26.33,266539.0
2013-06-18,26.21,26.32,25.425,25.505,368584.0
2013-06-19,25.535,26.175,24.99,25.135,743249.0
2013-06-20,23.655,23.865,22.89,23.205,1782897.0
2013-06-21,23.52,23.915,22.755,23.755,1282821.0
2013-06-24,23.41,23.865,22.705,23.17,617783.0
2013-06-25,23.265,23.77,22.975,23.35,498812.0
2013-06-26,22.555,22.825,22.155,22.275,860639.0
2013-06-27,22.68,23.01,22.215,22.46,757200.0
2013-06-28,22.325,24.83,22.205,24.545,948470.0
2013-07-02,25.27,25.33,23.72,24.135,581066.0
2013-07-03,24.28,25.065,24.27,24.79,365955.0
2013-07-04,24.635,25.06,24.375,24.875,70384.0
2013-07-05,24.06,24.06,23.19,23.825,721512.0
2013-07-08,24.155,25.345,23.69,24.61,1563694.0
2013-07-09,24.685,25.33,24.21,24.33,561178.0
2013-07-10,24.315,24.705,23.745,24.17,564097.0
2013-07-11,25.43,25.76,25.11,25.625,777231.0
2013-07-12,25.315,25.32,24.66,24.985,1065454.0
2013-07-15,25.095,25.135,24.71,24.955,1249837.0
2013-07-16,25.28,25.565,25.12,25.505,1173259.0
2013-07-17,25.525,25.71,24.6,24.66,808282.0
2013-07-18,24.78,24.95,23.74,23.78,865252.0
2013-07-19,24.07,24.845,23.79,24.795,908995.0
2013-07-22,25.66,26.25,25.415,26.14,744034.0
2013-07-23,25.965,26.38,25.59,26.275,799986.0
2013-07-24,25.66,25.755,24.195,24.575,997849.0
2013-07-25,24.39,25.295,23.935,24.375,1470020.0
2013-07-26,24.305,25.255,24.205,25.125,827799.0
2013-07-29,25.095,25.55,24.905,25.235,703524.0
2013-07-30,25.185,25.355,24.72,25.135,737552.0
2013-07-31,25.255,25.34,24.39,24.72,882403.0
2013-08-01,24.975,24.975,23.935,24.075,490098.0
2013-08-02,24.24,24.33,23.275,23.365,494389.0
2013-08-06,22.89,22.89,22.2,22.35,1173256.0
2013-08-07,22.35,23.11,22.31,22.645,712451.0
2013-08-08,22.945,24.085,22.815,24.01,740889.0
2013-08-09,23.965,24.425,23.365,24.06,690463.0
2013-08-12,25.0,25.59,24.915,25.535,905313.0
2013-08-13,25.49,25.855,24.905,25.095,521146.0
2013-08-14,25.205,26.26,25.085,26.05,829604.0
2013-08-15,25.81,27.53,25.72,27.52,1290883.0
2013-08-16,27.85,28.09,26.855,27.08,807211.0
2013-08-19,27.115,27.69,26.75,27.105,574935.0
2013-08-20,27.09,28.425,27.08,28.3,624009.0
2013-08-21,28.08,28.42,27.275,27.3,689382.0
2013-08-22,27.76,28.19,27.42,27.935,735226.0
2013-08-23,27.93,29.24,27.85,28.925,897953.0
2013-08-26,29.155,29.725,28.86,29.255,747241.0
2013-08-27,29.95,30.185,27.615,27.63,1681697.0
2013-08-28,27.89,28.625,27.045,27.26,961138.0
2013-08-29,27.055,27.795,26.605,27.335,945526.0
2013-08-30,27.055,27.415,26.695,27.055,595677.0
2013-09-03,27.335,27.925,27.115,27.15,695133.0
2013-09-04,26.78,27.42,26.39,27.405,609065.0
2013-09-05,27.25,27.355,25.675,25.855,803922.0
2013-09-06,26.405,26.535,26.025,26.415,734579.0
2013-09-09,26.34,26.465,25.65,25.76,404360.0
2013-09-10,25.05,25.445,24.585,24.65,1038320.0
2013-09-11,24.67,24.915,24.215,24.585,714623.0
2013-09-12,23.715,23.86,23.235,23.265,817718.0
2013-09-13,23.245,23.79,23.005,23.74,767640.0
2013-09-16,23.875,23.97,23.255,23.495,1595621.0
2013-09-17,23.605,23.96,23.355,23.955,785250.0
2013-09-18,23.755,25.955,23.4,25.725,1592767.0
2013-09-19,25.845,26.03,24.83,25.085,855123.0
2013-09-20,24.915,24.915,23.415,23.605,1508878.0
2013-09-23,23.44,24.02,23.04,23.11,510451.0
2013-09-24,22.92,23.21,22.58,23.125,978290.0
2013-09-25,23.255,24.215,23.235,23.78,779291.0
2013-09-26,23.79,23.945,22.855,23.085,652901.0
2013-09-27,23.27,23.655,22.895,23.1,645590.0
2013-09-30,22.82,23.4,22.69,23.245,681835.0
2013-10-01,22.675,22.89,22.445,22.675,790815.0
2013-10-02,22.915,23.465,22.805,22.87,822702.0
2013-10-03,22.915,23.185,22.515,22.57,628903.0
2013-10-04,22.6,22.75,22.2,22.275,695939.0
2013-10-07,22.48,23.075,22.445,22.965,676159.0
2013-10-08,23.005,23.05,22.035,22.11,976070.0
2013-10-09,21.925,22.395,21.44,22.08,1357319.0
2013-10-10,21.915,22.485,21.645,22.02,822077.0
2013-10-11,21.595,21.805,21.295,21.61,754119.0
2013-10-15,21.25,22.02,21.015,21.94,1032647.0
2013-10-16,21.805,21.89,21.03,21.175,1290442.0
2013-10-17,21.73,22.805,21.73,22.41,1244829.0
2013-10-18,22.36,22.505,21.735,21.865,1119365.0
2013-10-21,21.95,22.285,21.88,22.25,724671.0
2013-10-22,22.505,23.44,22.505,23.365,1095232.0
2013-10-23,23.305,23.64,22.77,22.88,1002845.0
2013-10-24,25.12,27.215,25.12,27.115,4785688.0
2013-10-25,27.04,27.95,26.9,27.47,1312945.0
2013-10-28,27.5,28.45,27.235,27.925,1088813.0
2013-10-29,27.71,27.745,26.715,26.815,916250.0
2013-10-30,27.235,27.6,26.025,27.065,1447765.0
2013-10-31,26.085,26.645,25.75,26.38,1240572.0
2013-11-01,25.86,26.235,25.65,25.7,820995.0
2013-11-04,25.87,26.305,25.8,26.175,779730.0
2013-11-05,26.135,26.235,25.495,25.87,716737.0
2013-11-06,26.11,26.15,25.76,25.835,594073.0
2013-11-07,25.555,26.425,25.365,25.41,809275.0
2013-11-08,25.135,26.195,24.56,26.145,842742.0
2013-11-11,25.97,25.97,25.325,25.615,890289.0
2013-11-12,25.435,25.835,24.905,25.035,790378.0
2013-11-13,25.215,25.365,24.82,25.06,824857.0
2013-11-14,25.445,26.49,25.445,26.195,961068.0
2013-11-15,26.33,26.425,25.395,25.395,606051.0
2013-11-18,25.24,25.24,24.36,24.475,683357.0
2013-11-19,24.645,25.06,24.525,24.9,481778.0
2013-11-20,24.395,24.99,23.875,24.065,823668.0
2013-11-21,23.955,24.08,23.295,23.705,1020612.0
2013-11-22,23.78,24.245,23.485,23.485,567841.0
2013-11-25,23.075,24.215,23.075,23.895,859348.0
2013-11-26,23.985,24.78,23.525,23.525,1461935.0
2013-11-27,23.95,24.54,23.88,24.505,855330.0
2013-11-28,24.55,24.885,24.32,24.36,140726.0
2013-11-29,24.74,25.41,24.53,24.875,638434.0
2013-12-02,24.6,24.6,23.22,23.38,1095103.0
2013-12-03,23.245,23.835,23.04,23.4,1183234.0
2013-12-04,23.69,24.565,23.46,24.18,1565693.0
2013-12-05,23.535,23.895,23.32,23.32,1078510.0
2013-12-06,23.45,23.655,23.21,23.245,1005027.0
2013-12-09,23.415,23.81,23.38,23.68,888987.0
2013-12-10,24.595,25.41,24.47,24.96,1301984.0
2013-12-11,24.99,25.08,24.07,24.07,1025162.0
2013-12-12,23.56,24.06,23.2,23.94,1319986.0
2013-12-13,24.025,24.41,23.82,23.95,1014068.0
2013-12-16,24.0,24.265,23.77,23.89,1103623.0
2013-12-17,23.735,23.985,23.22,23.69,879546.0
2013-12-18,23.88,24.335,23.44,23.485,1215146.0
2013-12-19,23.175,23.285,22.865,22.97,1005355.0
2013-12-20,23.015,23.2,22.83,23.115,1181339.0
2013-12-23,23.1,23.355,22.865,23.195,570699.0
2013-12-24,23.22,24.26,23.22,24.26,453953.0
2013-12-27,24.49,24.54,24.07,24.505,757367.0
2013-12-30,24.29,24.455,23.65,23.68,596736.0
2013-12-31,23.545,24.145,23.4,24.07,615826.0
2014-01-02,24.595,25.315,24.55,25.26,1081742.0
2014-01-03,25.35,25.425,24.695,24.74,799598.0
2014-01-06,24.99,25.425,24.93,25.05,829437.0
2014-01-07,24.805,25.27,24.525,25.22,670294.0
2014-01-08,25.08,25.08,24.565,24.84,824392.0
2014-01-09,24.585,24.765,24.225,24.23,846393.0
2014-01-10,24.685,25.71,24.645,25.485,1562760.0
2014-01-13,25.565,26.66,25.47,26.645,1535179.0
2014-01-14,26.48,27.135,25.975,26.13,1209406.0
2014-01-15,25.99,27.05,25.87,27.015,880830.0
2014-01-16,27.125,27.495,26.49,26.72,1208589.0
2014-01-17,27.055,27.9,26.965,27.66,965516.0
2014-01-20,27.905,28.25,27.735,28.21,154037.0
2014-01-21,27.48,28.175,26.87,28.07,1306380.0
2014-01-22,27.72,28.225,27.05,27.15,1541515.0
2014-01-23,27.915,29.27,27.875,29.12,1509790.0
2014-01-24,29.445,29.79,28.31,29.34,1904155.0
2014-01-27,29.025,29.54,28.715,28.8,977373.0
2014-01-28,29.005,29.42,28.55,29.29,779075.0
2014-01-29,29.695,30.365,29.325,30.345,1406929.0
2014-01-30,29.4,29.52,28.895,29.395,1090318.0
2014-01-31,29.755,29.975,29.195,29.76,1290388.0
2014-02-03,29.985,30.79,29.76,30.235,1090009.0
2014-02-04,30.035,30.14,29.305,29.72,991311.0
2014-02-05,30.155,30.56,29.605,29.64,964728.0
2014-02-06,29.925,30.03,29.3,29.665,876801.0
2014-02-07,29.695,30.86,29.565,30.63,1145689.0
2014-02-10,31.35,32.725,31.145,32.225,1229211.0
2014-02-11,32.555,32.7,31.885,32.26,1316883.0
2014-02-12,32.34,32.425,30.915,31.05,1277621.0
2014-02-13,30.395,31.73,29.995,31.575,2163743.0
2014-02-14,32.21,32.365,31.46,31.855,1415718.0
2014-02-18,32.13,32.2,30.94,31.705,1638874.0
2014-02-19,31.765,31.83,30.58,30.765,1481840.0
2014-02-20,31.085,32.705,31.075,32.62,2637466.0
2014-02-21,32.545,33.49,32.415,32.74,1137520.0
2014-02-24,33.135,33.215,32.43,32.605,719036.0
2014-02-25,32.51,32.765,31.89,31.985,778201.0
2014-02-26,31.78,32.115,31.12,31.515,1085406.0
2014-02-27,31.73,32.4,31.255,31.42,874673.0
2014-02-28,31.435,31.67,30.255,30.575,1439821.0
2014-03-03,31.49,31.735,30.965,31.05,1014274.0
2014-03-04,30.67,31.185,30.335,30.98,753982.0
2014-03-05,30.98,31.135,30.68,30.965,1066264.0
2014-03-06,30.87,31.515,30.755,31.335,865142.0
2014-03-07,30.97,31.185,30.645,30.905,968393.0
2014-03-10,30.965,31.305,30.515,30.825,880158.0
2014-03-11,31.03,31.4,30.75,31.12,893289.0
2014-03-12,31.995,32.735,31.85,32.58,870296.0
2014-03-13,32.425,33.235,32.27,33.14,930857.0
2014-03-14,33.655,33.82,32.725,33.055,792597.0
2014-03-17,32.77,32.89,31.83,32.02,577785.0
2014-03-18,31.365,32.255,31.23,31.885,828340.0
2014-03-19,31.55,31.935,31.05,31.11,620122.0
2014-03-20,30.895,31.735,30.635,31.335,812864.0
2014-03-21,31.625,31.985,30.955,31.49,948816.0
2014-03-24,30.72,30.885,29.645,29.715,997265.0
2014-03-25,29.915,30.24,29.68,29.855,576039.0
2014-03-26,29.855,30.015,28.545,28.69,1002432.0
2014-03-27,28.655,29.36,28.5,29.085,682855.0
2014-03-28,29.585,30.19,28.95,29.51,956091.0
2014-03-31,29.525,29.56,28.675,28.805,924091.0
2014-04-01,28.965,28.985,28.475,28.64,461878.0
2014-04-02,29.26,29.455,28.94,29.13,516325.0
2014-04-03,28.76,28.925,28.365,28.915,711203.0
2014-04-04,29.355,29.515,29.105,29.19,750182.0
2014-04-07,28.985,29.82,28.985,29.32,589765.0
2014-04-08,29.86,30.12,29.465,30.015,562944.0
2014-04-09,29.765,29.82,28.905,29.395,1012386.0
2014-04-10,29.785,30.035,29.31,29.535,774799.0
2014-04-11,29.585,29.93,29.12,29.285,583532.0
2014-04-14,29.81,30.225,29.39,29.785,731028.0
2014-04-15,29.05,29.08,28.345,28.785,780364.0
2014-04-16,28.31,28.475,26.395,26.43,3538185.0
2014-04-17,26.675,27.545,26.505,26.9,2416667.0
2014-04-21,26.705,27.005,25.19,25.86,2144738.0
2014-04-22,25.99,26.06,25.445,26.06,1914267.0
2014-04-23,26.59,27.08,26.335,27.055,2590329.0
2014-04-24,26.85,27.365,26.575,26.825,1706522.0
2014-04-25,27.235,27.6,27.005,27.58,1299599.0
2014-04-28,27.53,27.665,27.115,27.415,927573.0
2014-04-29,27.22,28.14,27.195,27.995,1212874.0
2014-04-30,27.635,28.15,27.46,27.855,918704.0
2014-05-01,27.84,28.005,27.39,27.9,980962.0
2014-05-02,29.56,30.61,29.14,30.575,1837690.0
2014-05-05,30.98,30.98,29.955,30.195,666106.0
2014-05-06,30.035,30.66,29.99,30.44,696297.0
2014-05-07,30.36,30.595,29.845,30.1,835446.0
2014-05-08,30.17,30.47,29.945,30.155,779694.0
2014-05-09,30.35,30.535,29.845,30.445,1058081.0
2014-05-12,30.775,31.35,30.775,31.325,745457.0
2014-05-13,31.185,31.58,30.705,30.8,750186.0
2014-05-14,31.265,31.35,30.91,31.09,582885.0
2014-05-15,30.895,31.09,30.255,30.695,711987.0
2014-05-16,30.36,30.5,30.11,30.275,491669.0
2014-05-20,30.085,30.72,30.035,30.075,567293.0
2014-05-21,29.87,30.38,29.69,30.23,765296.0
2014-05-22,30.625,30.68,30.195,30.36,652759.0
2014-05-23,30.3,30.505,29.92,30.01,449801.0
2014-05-26,29.94,30.17,29.575,29.785,184218.0
2014-05-27,29.43,29.44,28.22,28.22,703145.0
2014-05-28,28.1,28.445,27.7,27.805,625425.0
2014-05-29,27.665,27.96,27.535,27.82,575397.0
2014-05-30,27.795,28.46,27.46,28.46,872198.0
2014-06-02,28.46,29.005,28.22,28.65,708067.0
2014-06-03,28.755,28.825,28.02,28.72,496216.0
2014-06-04,28.815,28.84,28.51,28.675,454394.0
2014-06-05,28.9,29.14,28.66,28.96,1131745.0
2014-06-06,28.945,29.005,28.47,28.95,565015.0
2014-06-09,28.96,29.34,28.865,28.885,494019.0
2014-06-10,29.105,29.695,29.075,29.635,706269.0
2014-06-11,29.67,30.015,29.385,29.97,1041788.0
2014-06-12,30.03,31.275,29.96,30.86,1214568.0
2014-06-13,30.815,31.275,30.22,31.275,1535710.0
2014-06-16,31.43,31.78,30.945,31.305,1244302.0
2014-06-17,31.315,31.9,31.145,31.85,1272623.0
2014-06-18,31.825,33.145,31.79,33.025,1474138.0
2014-06-19,33.645,34.715,33.56,34.665,2610470.0
2014-06-20,34.57,34.8,34.285,34.61,2302469.0
2014-06-23,34.51,35.06,34.265,34.955,1054675.0
2014-06-24,35.155,35.5,34.005,34.035,1958850.0
2014-06-25,34.095,35.025,34.035,34.62,873538.0
2014-06-26,34.37,34.705,33.82,34.37,842839.0
2014-06-27,34.51,34.92,34.13,34.605,584244.0
2014-06-30,34.535,35.45,34.25,35.25,755679.0
2014-07-02,35.36,36.035,35.14,35.7,953286.0
2014-07-03,35.17,35.205,34.69,34.965,623466.0
2014-07-04,34.86,35.36,34.86,35.36,144977.0
2014-07-07,35.07,35.38,34.67,35.12,700994.0
2014-07-08,35.58,35.99,35.12,35.845,850281.0
2014-07-09,35.985,37.275,35.915,37.18,1283441.0
2014-07-10,38.08,38.45,36.395,36.405,1495117.0
2014-07-11,36.76,37.88,36.585,37.84,876527.0
2014-07-14,36.455,37.64,36.38,37.355,1062808.0
2014-07-15,37.285,37.935,36.545,36.605,1579917.0
2014-07-16,36.93,37.495,36.835,37.18,866966.0
2014-07-17,37.37,38.735,37.32,38.69,1291149.0
2014-07-18,37.965,38.735,37.805,38.665,849728.0
2014-07-21,38.63,38.94,37.95,38.45,700126.0
2014-07-22,38.32,38.425,37.855,38.01,872761.0
2014-07-23,38.045,38.46,37.785,38.15,643109.0
2014-07-24,37.745,37.925,37.335,37.785,924657.0
2014-07-25,37.45,39.07,37.44,39.02,1553673.0
2014-07-28,38.82,39.295,38.675,39.27,633633.0
2014-07-29,39.615,39.615,38.615,38.72,911198.0
2014-07-30,38.475,38.605,37.75,38.32,769592.0
2014-07-31,37.225,37.335,34.415,34.975,2555056.0
2014-08-01,35.37,35.67,34.765,35.5,995439.0
2014-08-05,34.75,35.82,34.69,35.55,964854.0
2014-08-06,36.225,36.94,36.155,36.615,808267.0
2014-08-07,36.69,36.83,35.985,36.455,758919.0
2014-08-08,36.585,37.095,36.25,36.43,590011.0
2014-08-11,36.235,36.965,36.235,36.585,624474.0
2014-08-12,36.71,37.865,36.71,37.775,1322509.0
2014-08-13,37.96,38.06,37.68,37.775,760947.0
2014-08-14,37.58,37.905,36.905,37.545,849837.0
2014-08-15,36.645,37.26,36.595,37.06,712349.0
2014-08-18,36.58,37.295,36.58,37.27,355688.0
2014-08-19,37.465,37.52,36.985,37.06,355885.0
2014-08-20,37.055,37.18,36.55,36.835,523531.0
2014-08-21,36.05,36.225,35.015,35.32,781457.0
2014-08-22,35.415,35.51,34.94,35.25,461759.0
2014-08-25,35.12,35.25,34.55,34.55,392093.0
2014-08-26,34.655,35.335,34.635,35.26,467527.0
2014-08-27,35.355,35.355,34.69,34.81,300853.0
2014-08-28,35.145,35.475,34.87,35.405,588910.0
2014-08-29,35.355,36.08,35.095,35.94,471518.0
2014-09-02,35.11,35.26,34.76,34.835,809377.0
2014-09-03,34.86,34.985,34.205,34.205,671152.0
2014-09-04,34.36,34.695,32.59,32.785,940847.0
2014-09-05,32.995,33.41,32.32,32.795,894745.0
2014-09-08,32.9,32.995,31.73,32.05,1025783.0
2014-09-09,32.085,32.82,32.035,32.595,1102073.0
2014-09-10,32.475,32.655,31.7,32.225,913252.0
2014-09-11,32.07,32.945,31.99,32.875,1148026.0
2014-09-12,32.685,33.165,32.4,32.59,953111.0
2014-09-15,32.725,32.84,32.18,32.72,571915.0
2014-09-16,32.725,33.46,32.12,33.005,889954.0
2014-09-17,33.27,33.27,32.12,32.215,846618.0
2014-09-18,32.13,32.13,30.315,30.745,1808788.0
2014-09-19,30.555,30.635,29.215,29.58,2533922.0
2014-09-22,29.115,29.34,28.595,28.68,1863338.0
2014-09-23,29.25,29.51,28.77,29.26,1127640.0
2014-09-24,29.165,29.435,28.51,28.63,1069149.0
2014-09-25,28.355,29.19,28.11,28.895,760452.0
2014-09-26,28.96,29.01,28.51,28.845,731956.0
2014-09-29,29.02,29.175,28.395,28.62,584335.0
2014-09-30,28.38,28.93,27.93,28.0,753697.0
2014-10-01,28.285,28.88,28.155,28.265,680060.0
2014-10-02,28.48,29.33,28.345,29.215,835431.0
2014-10-03,28.455,28.49,27.28,27.28,1135390.0
2014-10-06,27.645,27.93,27.235,27.525,665670.0
2014-10-07,27.87,28.16,26.97,27.005,800355.0
2014-10-08,27.515,29.65,27.185,29.435,2994747.0
2014-10-09,29.82,29.82,27.825,28.515,1160508.0
2014-10-10,28.51,29.555,28.04,28.37,966020.0
2014-10-14,29.21,30.14,29.025,29.375,980965.0
2014-10-15,29.875,32.4,29.63,29.96,1114852.0
2014-10-16,29.875,30.365,29.27,29.545,792034.0
2014-10-17,29.485,29.72,27.92,27.955,898458.0
2014-10-20,28.855,29.725,28.49,29.58,933766.0
2014-10-21,30.08,30.36,29.215,29.365,641281.0
2014-10-22,29.045,29.175,27.98,27.98,594980.0
2014-10-23,27.685,28.575,27.47,28.385,486794.0
2014-10-24,28.385,28.775,27.97,28.36,416394.0
2014-10-27,28.405,28.405,27.815,27.845,490201.0
2014-10-28,28.335,28.57,27.685,28.45,601123.0
2014-10-29,28.035,28.17,26.97,27.075,662290.0
2014-10-30,25.925,26.13,23.77,23.92,2063458.0
2014-10-31,22.475,23.41,21.655,22.96,1810776.0
2014-11-03,23.28,23.79,22.89,23.53,1145316.0
2014-11-04,23.605,23.625,22.595,22.655,896943.0
2014-11-05,21.975,22.82,21.75,21.755,1637356.0
2014-11-06,22.04,23.32,22.025,22.83,1498555.0
2014-11-07,23.34,24.375,23.185,24.055,1472625.0
2014-11-10,24.005,24.005,22.535,22.63,1183320.0
2014-11-11,22.855,23.83,22.785,23.57,1157458.0
2014-11-12,23.865,24.41,22.805,23.235,1562168.0
2014-11-13,23.865,23.875,22.9,23.035,1061678.0
2014-11-14,22.55,24.565,22.295,24.47,1146398.0
2014-11-17,24.585,25.39,24.315,25.1,1332926.0
2014-11-18,25.785,26.285,25.275,26.245,1194210.0
2014-11-19,26.235,26.435,25.075,25.55,2385974.0
2014-11-20,25.96,26.47,25.76,26.34,976177.0
2014-11-21,26.795,26.855,25.675,25.89,1088982.0
2014-11-24,25.835,25.845,25.165,25.32,715231.0
2014-11-25,25.345,26.185,25.23,26.185,975352.0
2014-11-26,26.02,26.065,25.205,25.295,909135.0
2014-11-27,25.36,25.485,24.615,24.825,169775.0
2014-11-28,24.27,24.65,23.125,23.125,675703.0
2014-12-01,23.75,24.825,23.535,24.64,1731250.0
2014-12-02,24.27,24.865,23.82,23.925,1500998.0
2014-12-03,24.28,25.165,24.08,24.905,1238406.0
2014-12-04,24.745,25.05,23.75,23.915,1165959.0
2014-12-05,23.44,23.985,23.135,23.48,812326.0
2014-12-08,23.635,24.035,22.82,23.75,1192275.0
2014-12-09,24.445,25.935,24.245,25.43,1770611.0
2014-12-10,25.335,26.185,24.64,24.74,1307075.0
2014-12-11,24.65,25.485,24.315,24.53,719241.0
2014-12-12,24.415,24.745,23.96,24.315,660171.0
2014-12-15,23.81,24.315,22.38,22.415,858855.0
2014-12-16,23.185,23.3,21.965,21.99,1547574.0
2014-12-17,22.12,23.405,21.875,23.405,1493577.0
2014-12-18,23.835,24.92,23.665,24.86,1607173.0
2014-12-19,25.13,25.56,24.705,25.11,2420921.0
2014-12-22,25.19,25.225,23.255,23.325,887991.0
2014-12-23,23.44,24.12,23.015,23.185,516513.0
2014-12-24,23.115,24.01,22.875,23.87,325096.0
2014-12-29,24.27,24.54,23.965,24.035,457364.0
2014-12-30,24.745,25.665,24.495,25.19,702473.0
2014-12-31,24.92,25.31,24.4,25.065,482628.0
2015-01-02,24.695,27.57,24.51,27.495,1182944.0
2015-01-05,27.93,27.995,26.87,27.91,1578653.0
2015-01-06,28.025,30.215,27.995,29.73,2483255.0
2015-01-07,29.385,30.27,28.595,29.2,1352508.0
2015-01-08,29.35,29.86,28.42,28.715,1250110.0
2015-01-09,29.125,30.64,29.08,30.59,940987.0
2015-01-12,31.29,32.47,30.885,32.07,1280303.0
2015-01-13,32.53,32.55,30.39,30.815,1296695.0
2015-01-14,31.41,31.82,30.12,30.425,1472432.0
2015-01-15,31.81,33.0,31.75,32.55,1788099.0
2015-01-16,32.93,34.21,32.79,33.96,1744614.0
2015-01-19,33.49,34.045,33.475,33.75,396533.0
2015-01-20,34.62,35.45,34.315,34.8,1619933.0
2015-01-21,35.045,35.505,33.285,34.92,1480947.0
2015-01-22,35.32,36.32,34.725,35.91,1418565.0
2015-01-23,35.32,35.71,34.76,35.0,892436.0
2015-01-26,34.065,35.345,33.62,35.345,930801.0
2015-01-27,35.605,36.95,35.54,36.905,1016870.0
2015-01-28,36.405,36.985,35.21,35.71,1283962.0
2015-01-29,34.385,36.195,34.37,35.745,1093739.0
2015-01-30,36.05,37.555,35.72,37.135,918540.0
2015-02-02,36.12,37.88,35.99,37.69,689668.0
2015-02-03,37.02,37.15,35.98,36.285,871831.0
2015-02-04,36.81,37.555,36.455,37.14,781925.0
2015-02-05,36.785,37.49,36.615,37.135,686348.0
2015-02-06,35.77,36.06,33.855,34.27,1490783.0
2015-02-09,34.465,34.825,34.29,34.645,856555.0
2015-02-10,34.255,34.715,33.665,34.205,748888.0
2015-02-11,34.205,34.4,33.415,33.65,780453.0
2015-02-12,34.855,35.78,34.27,35.235,1057565.0
2015-02-13,35.54,35.885,34.985,35.245,643236.0
2015-02-17,33.95,34.61,33.52,33.535,812381.0
2015-02-18,33.91,34.575,33.06,34.36,1548553.0
2015-02-19,34.695,34.88,33.37,33.45,592020.0
2015-02-20,33.875,34.37,33.015,33.035,769212.0
2015-02-23,32.94,33.995,32.68,33.595,593906.0
2015-02-24,33.33,33.795,32.945,33.095,443073.0
2015-02-25,33.42,34.74,33.175,34.6,723725.0
2015-02-26,35.565,35.575,34.505,34.96,722713.0
2015-02-27,34.74,35.73,34.655,34.89,673405.0
2015-03-02,34.96,35.39,34.54,34.855,730276.0
2015-03-03,34.985,35.67,34.22,34.325,609297.0
2015-03-04,34.175,34.36,33.115,33.185,485403.0
2015-03-05,33.43,34.34,33.045,34.02,553084.0
2015-03-06,32.915,33.03,31.26,31.38,1271478.0
2015-03-09,31.825,31.825,30.085,30.26,688312.0
2015-03-10,30.215,31.18,29.955,30.24,853229.0
2015-03-11,30.365,31.78,29.79,31.685,1098066.0
2015-03-12,31.935,31.995,31.12,31.43,707232.0
2015-03-13,31.64,31.79,30.865,31.465,578321.0
2015-03-16,31.595,31.995,30.995,31.545,445295.0
2015-03-17,30.935,31.955,30.91,31.18,498642.0
2015-03-18,31.065,32.215,30.27,31.955,846119.0
2015-03-19,32.1,32.12,31.275,31.5,787424.0
2015-03-20,31.96,33.135,31.83,32.535,1522053.0
2015-03-23,32.605,33.065,32.135,33.03,379161.0
2015-03-24,33.045,33.31,32.675,32.84,525077.0
2015-03-25,33.29,33.855,32.725,32.725,607394.0
2015-03-26,33.48,33.94,31.38,31.58,698528.0
2015-03-27,31.535,32.02,31.13,31.535,394947.0
2015-03-30,30.91,31.23,30.4,30.83,472045.0
2015-03-31,30.945,31.265,30.405,30.565,486874.0
2015-04-01,31.005,33.135,30.97,33.115,942222.0
2015-04-02,32.82,33.205,32.005,32.465,582284.0
2015-04-06,33.725,33.855,33.275,33.44,455908.0
2015-04-07,33.055,33.175,32.1,32.22,638026.0
2015-04-08,32.215,32.35,31.285,31.52,712273.0
2015-04-09,31.205,31.99,31.015,31.5,487419.0
2015-04-10,32.185,32.845,32.075,32.45,590982.0
2015-04-13,32.32,32.51,31.72,31.815,483328.0
2015-04-14,31.555,32.005,31.405,31.865,488527.0
2015-04-15,32.205,32.585,32.075,32.44,444017.0
2015-04-16,32.57,32.735,31.49,31.815,1086327.0
2015-04-17,31.99,32.68,31.855,32.125,649203.0
2015-04-20,31.725,32.18,31.525,32.015,707646.0
2015-04-21,32.1,32.82,31.92,32.63,813822.0
2015-04-22,32.1,32.325,30.745,30.9,826299.0
2015-04-23,31.015,32.285,30.79,32.23,1017457.0
2015-04-24,32.05,32.415,31.485,31.555,667920.0
2015-04-27,31.935,32.62,31.615,31.625,818189.0
2015-04-28,31.85,33.595,31.735,33.5,1493317.0
2015-04-29,33.405,33.63,32.55,33.275,1335097.0
2015-04-30,32.36,32.95,31.57,31.72,1466349.0
2015-05-01,32.595,34.21,32.345,33.515,1258972.0
2015-05-04,34.045,34.48,33.09,33.145,1349433.0
2015-05-05,33.595,33.935,32.71,33.3,1651966.0
2015-05-06,33.54,33.54,31.84,32.075,1523005.0
2015-05-07,31.745,33.1,31.58,33.1,923451.0
2015-05-08,33.115,33.645,32.995,33.28,756948.0
2015-05-11,33.35,34.09,33.21,34.08,826972.0
2015-05-12,34.28,35.175,34.1,34.93,1201144.0
2015-05-13,35.4,36.105,35.27,35.46,763864.0
2015-05-14,35.515,36.21,35.09,35.39,927009.0
2015-05-15,34.985,35.505,34.855,34.995,588076.0
2015-05-19,35.425,35.52,34.525,34.54,834525.0
2015-05-20,34.695,35.385,34.395,34.74,636230.0
2015-05-21,34.75,34.96,34.17,34.655,419037.0
2015-05-22,34.655,35.045,34.23,34.81,440384.0
2015-05-25,34.62,34.985,34.455,34.56,59426.0
2015-05-26,33.855,34.17,33.09,33.535,925444.0
2015-05-27,33.725,34.01,33.105,33.94,635219.0
2015-05-28,34.065,34.805,33.705,34.735,754784.0
2015-05-29,34.775,35.28,34.63,34.83,506171.0
2015-06-01,35.205,35.64,34.805,35.01,482557.0
2015-06-02,35.205,35.56,34.95,35.245,639553.0
2015-06-03,35.18,35.22,34.14,34.525,986332.0
2015-06-04,34.005,34.525,33.995,34.465,649183.0
2015-06-05,33.95,34.08,33.195,33.42,1005930.0
2015-06-08,33.505,34.14,33.395,33.89,915935.0
2015-06-09,34.01,34.24,33.21,33.23,615809.0
2015-06-10,33.845,33.94,33.375,33.7,472431.0
2015-06-11,33.525,33.63,33.125,33.33,389462.0
2015-06-12,33.2,33.67,32.93,33.07,325959.0
2015-06-15,33.125,33.865,32.985,33.315,471836.0
2015-06-16,33.2,33.22,32.325,32.42,637777.0
2015-06-17,32.29,33.055,31.99,32.975,751748.0
2015-06-18,33.42,34.105,33.3,33.96,937403.0
2015-06-19,33.395,34.08,32.83,33.14,1588527.0
2015-06-22,32.565,32.855,32.27,32.4,454095.0
2015-06-23,32.375,32.66,32.22,32.295,391947.0
2015-06-24,32.22,32.725,32.22,32.365,420744.0
2015-06-25,32.41,32.46,31.59,31.755,560636.0
2015-06-26,31.705,31.825,31.185,31.27,690135.0
2015-06-29,31.46,31.915,31.035,31.355,504047.0
2015-06-30,31.13,31.4,30.53,30.86,676314.0
2015-07-02,30.59,31.08,30.445,31.025,414081.0
2015-07-03,31.105,31.715,30.965,31.715,113654.0
2015-07-06,31.08,33.13,31.035,32.765,856214.0
2015-07-07,32.02,32.21,31.245,31.47,926467.0
2015-07-08,31.89,32.435,31.485,31.645,630915.0
2015-07-09,32.2,32.235,31.41,31.635,398061.0
2015-07-10,31.635,31.715,30.65,30.81,799497.0
2015-07-13,30.615,30.8,29.765,30.32,965971.0
2015-07-14,30.375,31.095,30.315,30.39,539787.0
2015-07-15,30.025,30.645,29.815,30.295,497153.0
2015-07-16,30.165,30.315,29.72,30.08,510384.0
2015-07-17,29.72,29.81,28.33,28.475,906601.0
2015-07-20,26.545,27.05,25.615,25.69,973010.0
2015-07-21,26.265,27.5,26.005,26.265,1213907.0
2015-07-22,26.02,27.045,25.615,26.44,1165467.0
2015-07-23,26.59,26.595,25.24,25.38,1179255.0
2015-07-24,25.215,27.205,24.875,27.205,1303000.0
2015-07-27,26.83,27.825,25.805,26.005,887690.0
2015-07-28,26.275,26.7,25.995,25.995,754358.0
2015-07-29,26.085,26.545,25.605,26.36,1156871.0
2015-07-30,25.725,25.76,24.245,24.48,1210377.0
2015-07-31,25.15,25.615,24.81,25.185,1312435.0
2015-08-04,24.535,24.9,24.185,24.445,873821.0
2015-08-05,24.575,24.935,24.17,24.22,1024793.0
2015-08-06,24.29,25.64,24.045,24.995,968143.0
2015-08-07,25.115,26.04,25.065,25.205,998727.0
2015-08-10,25.595,26.96,25.055,26.795,1196613.0
2015-08-11,27.17,27.335,26.265,27.06,1200180.0
2015-08-12,27.795,29.305,27.795,29.165,1152558.0
2015-08-13,28.085,28.965,27.405,27.545,1034076.0
2015-08-14,27.955,28.155,26.72,26.97,780817.0
2015-08-17,27.675,28.4,27.295,28.03,716324.0
2015-08-18,27.52,28.265,27.31,27.92,889331.0
2015-08-19,28.405,30.65,28.32,30.05,1210267.0
2015-08-20,31.15,31.8,30.81,30.885,1447171.0
2015-08-21,31.33,31.72,29.815,30.0,1050851.0
2015-08-24,29.765,31.42,28.285,28.495,1535800.0
2015-08-25,28.37,28.815,26.725,27.59,1315427.0
2015-08-26,26.9,26.97,25.64,26.145,1342344.0
2015-08-27,26.1,27.38,25.82,27.015,1221216.0
2015-08-28,27.1,28.785,27.085,28.365,1053387.0
2015-08-31,27.905,28.165,27.285,28.115,870693.0
2015-09-01,28.19,28.81,27.815,27.845,1603370.0
2015-09-02,27.79,28.22,26.98,27.31,903979.0
2015-09-03,26.875,27.73,26.205,26.23,1000661.0
2015-09-04,26.08,26.515,25.62,26.385,620788.0
2015-09-08,26.89,26.89,25.94,26.14,572152.0
2015-09-09,25.655,25.775,24.59,24.92,963401.0
2015-09-10,25.445,25.96,24.835,25.175,785583.0
2015-09-11,24.87,25.845,24.56,25.62,934174.0
2015-09-14,25.095,26.23,24.895,25.66,719215.0
2015-09-15,25.375,26.265,25.36,25.505,818224.0
2015-09-16,26.1,27.33,26.1,27.26,1734377.0
2015-09-17,26.98,28.045,26.605,27.885,1239781.0
2015-09-18,28.385,29.055,27.71,28.185,1988384.0
2015-09-21,27.705,28.795,27.695,27.85,694374.0
2015-09-22,27.18,27.37,26.37,26.65,579840.0
2015-09-23,27.25,27.31,26.65,26.89,472982.0
2015-09-24,27.825,30.05,27.825,29.91,1295085.0
2015-09-25,29.25,30.38,28.88,30.18,1265688.0
2015-09-28,29.44,29.545,28.62,28.925,932268.0
2015-09-29,29.08,29.865,28.67,28.875,914682.0
2015-09-30,28.26,29.52,28.26,29.52,1033154.0
2015-10-01,29.525,29.945,28.34,28.575,978058.0
2015-10-02,30.04,31.99,29.9,31.935,1462889.0
2015-10-05,32.03,32.74,31.595,32.295,1207093.0
2015-10-06,33.155,33.525,32.03,32.81,1385503.0
2015-10-07,32.835,32.955,31.745,32.12,1724898.0
2015-10-08,31.85,32.8,31.21,31.22,1188640.0
2015-10-09,32.435,32.615,31.855,32.425,1100872.0
2015-10-13,31.82,32.495,31.42,32.005,920763.0
2015-10-14,32.72,34.15,32.605,34.09,1328466.0
2015-10-15,33.47,34.525,33.105,33.775,1450812.0
2015-10-16,33.435,34.075,32.85,32.87,958873.0
2015-10-19,32.705,33.34,32.085,32.155,762164.0
2015-10-20,32.58,33.425,32.5,32.845,823251.0
2015-10-21,32.405,32.745,31.85,32.6,810358.0
2015-10-22,32.295,33.56,32.295,33.29,737678.0
2015-10-23,33.75,33.83,32.74,33.455,1232336.0
2015-10-26,33.095,33.14,32.11,32.125,685785.0
2015-10-27,31.98,32.905,31.82,32.44,702031.0
2015-10-28,32.94,33.69,31.64,31.99,1068917.0
2015-10-29,32.775,33.39,31.84,32.285,1440537.0
2015-10-30,32.365,33.175,31.99,32.25,1066451.0
2015-11-02,32.09,32.4,31.16,32.145,779926.0
2015-11-03,31.645,31.89,31.02,31.63,920560.0
2015-11-04,32.015,32.53,31.51,31.69,1161825.0
2015-11-05,31.76,31.78,30.04,30.33,1096619.0
2015-11-06,29.275,29.455,28.795,29.185,1066502.0
2015-11-09,29.075,30.07,28.845,29.935,700723.0
2015-11-10,29.45,30.19,29.23,29.695,658595.0
2015-11-11,29.71,30.635,29.595,30.565,581897.0
2015-11-12,29.895,31.08,29.72,30.32,836236.0
2015-11-13,30.38,30.67,30.105,30.285,466621.0
2015-11-16,30.6,31.055,30.245,30.415,535312.0
2015-11-17,30.235,30.365,28.83,29.115,761113.0
2015-11-18,29.395,30.72,29.125,30.625,777071.0
2015-11-19,30.845,32.03,30.625,31.375,814909.0
2015-11-20,31.645,31.83,30.33,30.47,591563.0
2015-11-23,30.445,30.515,29.9,30.26,409314.0
2015-11-24,31.02,31.29,30.53,30.985,499412.0
2015-11-25,30.66,31.57,30.45,30.975,549247.0
2015-11-26,30.845,31.385,30.845,31.175,82384.0
2015-11-27,30.485,30.96,30.125,30.46,371084.0
2015-11-30,30.67,31.125,30.575,31.03,557476.0
2015-12-01,31.115,32.13,30.75,31.92,627632.0
2015-12-02,31.395,31.63,30.915,31.325,686599.0
2015-12-03,31.62,32.075,31.385,31.445,726180.0
2015-12-04,31.805,34.09,31.795,34.045,1018948.0
2015-12-07,33.6,34.175,32.785,32.9,719473.0
2015-12-08,32.995,33.46,32.47,33.36,679473.0
2015-12-09,33.975,34.02,32.635,33.12,771091.0
2015-12-10,32.83,33.405,32.75,32.76,484481.0
2015-12-11,32.54,33.845,32.355,33.46,644148.0
2015-12-14,33.24,33.255,31.83,31.935,1031412.0
2015-12-15,31.99,32.155,31.165,31.755,904237.0
2015-12-16,32.455,33.3,31.875,32.88,1454071.0
2015-12-17,31.395,31.735,30.435,30.545,999795.0
2015-12-18,31.125,32.075,30.915,31.755,1356861.0
2015-12-21,32.53,32.98,32.06,32.655,664031.0
2015-12-22,32.18,33.075,32.07,32.27,532137.0
2015-12-23,32.26,32.565,31.745,32.35,404411.0
2015-12-24,32.495,33.23,32.495,32.995,285855.0
2015-12-29,32.875,32.97,32.245,32.495,429792.0
2015-12-30,32.0,32.085,31.58,31.815,333290.0
2015-12-31,31.665,32.05,31.335,31.805,543984.0
2016-01-04,32.785,33.38,32.42,32.855,814118.0
2016-01-05,32.98,33.86,32.715,33.79,1065266.0
2016-01-06,34.37,35.455,34.37,35.04,1805468.0
2016-01-07,35.59,37.315,35.33,36.975,2015879.0
2016-01-08,35.985,37.2,35.83,36.57,1342687.0
2016-01-11,36.29,36.94,35.105,35.585,782807.0
2016-01-12,34.77,35.725,34.42,35.59,877607.0
2016-01-13,35.27,36.395,34.815,36.39,1229709.0
2016-01-14,36.29,36.895,34.245,35.035,1635069.0
2016-01-15,36.58,36.71,35.32,35.645,1225293.0
2016-01-18,35.62,35.94,35.365,35.725,123667.0
2016-01-19,35.705,35.705,33.32,34.095,1479646.0
2016-01-20,34.97,34.98,33.64,34.105,1063836.0
2016-01-21,33.5,34.3,32.775,34.02,997052.0
2016-01-22,33.275,34.055,32.505,33.79,736984.0
2016-01-25,34.475,34.935,34.185,34.79,637137.0
2016-01-26,35.375,35.94,35.005,35.385,895090.0
2016-01-27,35.145,36.04,34.805,35.695,958475.0
2016-01-28,35.025,36.15,34.305,35.585,900903.0
2016-01-29,35.485,36.52,35.05,36.31,944506.0
2016-02-01,36.685,37.405,36.24,36.635,657070.0
2016-02-02,36.29,36.81,35.575,36.51,881484.0
2016-02-03,36.3,38.13,36.09,37.795,1103240.0
2016-02-04,38.53,39.99,38.52,39.355,1501991.0
2016-02-05,38.13,40.805,38.11,40.71,782232.0
2016-02-08,41.45,43.26,41.295,41.31,1683611.0
2016-02-09,41.855,42.11,39.755,40.15,1255210.0
2016-02-10,39.8,41.085,38.67,40.64,1118811.0
2016-02-11,43.2,44.635,42.52,42.885,2112915.0
2016-02-12,42.625,43.435,41.505,43.2,713757.0
2016-02-16,41.59,42.405,40.84,41.46,1320913.0
2016-02-17,41.24,41.33,39.905,40.63,1249125.0
2016-02-18,40.29,42.315,40.085,42.15,1399395.0
2016-02-19,42.265,42.965,41.61,41.645,1033147.0
2016-02-22,40.725,41.96,40.575,41.495,757162.0
2016-02-23,42.35,42.895,41.75,42.44,784570.0
2016-02-24,43.47,45.03,41.8,42.16,1850565.0
2016-02-25,41.645,42.765,41.32,42.16,833291.0
2016-02-26,41.215,42.17,40.67,40.925,1284499.0
2016-02-29,41.275,41.96,40.96,41.705,1181816.0
2016-03-01,41.75,41.785,39.2,39.295,1555317.0
2016-03-02,39.56,40.17,39.025,39.865,1578433.0
2016-03-03,40.065,40.845,39.795,40.33,1192545.0
2016-03-04,40.87,42.475,39.77,40.005,1684451.0
2016-03-07,40.81,41.54,40.285,40.975,1310386.0
2016-03-08,41.51,41.75,39.75,40.075,1016561.0
2016-03-09,39.35,40.11,38.605,39.82,1302171.0
2016-03-10,40.31,42.73,40.085,42.475,1734608.0
2016-03-11,42.14,42.71,41.19,41.4,992607.0
2016-03-14,41.66,42.035,40.66,40.775,804197.0
2016-03-15,40.625,42.03,40.32,41.905,849905.0
2016-03-16,41.645,43.56,40.765,43.44,998527.0
2016-03-17,43.8,44.895,43.115,43.23,1382104.0
2016-03-18,42.8,44.13,42.66,43.37,1108383.0
2016-03-21,43.28,43.965,42.85,43.595,569733.0
2016-03-22,43.94,44.34,42.5,42.8,854746.0
2016-03-23,41.94,42.44,40.75,41.04,838176.0
2016-03-24,41.26,42.16,41.155,41.89,606966.0
2016-03-28,41.575,41.75,40.46,41.65,640744.0
2016-03-29,41.895,43.09,41.37,42.685,644179.0
2016-03-30,42.475,42.51,40.97,41.75,789303.0
2016-03-31,41.995,42.15,40.935,41.16,633961.0
2016-04-01,40.27,41.65,40.27,41.65,604084.0
2016-04-04,41.685,41.845,40.75,40.975,482108.0
2016-04-05,42.03,42.125,41.215,42.01,604247.0
2016-04-06,41.785,41.995,41.415,41.905,603665.0
2016-04-07,42.705,44.33,42.635,43.59,932729.0
2016-04-08,43.01,44.305,43.01,43.86,454581.0
2016-04-11,44.34,46.095,44.29,45.85,859102.0
2016-04-12,45.99,46.48,45.245,45.9,902341.0
2016-04-13,45.54,46.155,45.035,45.41,981849.0
2016-04-14,45.28,45.62,43.745,44.525,733240.0
2016-04-15,44.685,45.595,44.26,45.495,580821.0
2016-04-18,45.54,45.63,44.325,44.935,580312.0
2016-04-19,45.9,46.32,45.55,46.04,846352.0
2016-04-20,46.11,46.915,44.675,45.21,1011322.0
2016-04-21,46.6,47.345,45.855,46.635,1015227.0
2016-04-22,46.2,46.635,45.39,45.89,873301.0
2016-04-25,45.585,46.2,44.885,45.105,475293.0
2016-04-26,45.235,45.785,44.945,45.425,484841.0
2016-04-27,45.725,46.05,44.895,45.78,622410.0
2016-04-28,46.275,47.96,46.095,47.635,1011850.0
2016-04-29,48.485,52.005,48.44,51.955,1672122.0
2016-05-02,51.855,52.425,50.72,51.41,922465.0
2016-05-03,51.11,51.595,50.3,50.91,881756.0
2016-05-04,50.29,51.375,49.065,49.38,984952.0
2016-05-05,49.93,50.98,49.93,50.71,658628.0
2016-05-06,51.325,53.075,51.325,52.11,1097719.0
2016-05-09,50.78,51.295,49.7,50.085,626581.0
2016-05-10,50.28,51.7,49.64,51.305,551244.0
2016-05-11,52.25,52.945,50.34,52.505,797673.0
2016-05-12,51.92,52.62,50.86,51.445,501164.0
2016-05-13,51.455,53.17,51.385,52.25,954301.0
2016-05-16,53.37,54.46,53.335,53.775,1295689.0
2016-05-17,53.865,54.795,53.335,54.605,932340.0
2016-05-18,53.925,54.22,51.095,51.21,1021053.0
2016-05-19,50.115,52.63,49.72,52.415,1085383.0
2016-05-20,52.9,53.205,51.69,52.945,869336.0
2016-05-24,52.205,52.95,50.755,50.83,1144606.0
2016-05-25,50.155,51.525,49.08,51.14,978201.0
2016-05-26,51.57,52.165,50.735,51.285,696034.0
2016-05-27,51.2,51.795,50.44,50.56,731419.0
2016-05-30,50.175,51.19,50.06,50.875,193257.0
2016-05-31,51.325,52.525,50.615,51.63,1016944.0
2016-06-01,52.035,53.58,51.185,51.76,852059.0
2016-06-02,51.58,52.33,51.28,51.875,432163.0
2016-06-03,53.675,57.015,53.65,56.93,1445730.0
2016-06-06,57.14,57.56,55.815,56.535,948131.0
2016-06-07,55.685,56.535,55.605,56.21,561218.0
2016-06-08,57.455,57.86,56.19,56.43,832507.0
2016-06-09,56.58,57.35,56.375,56.99,761794.0
2016-06-10,57.015,57.76,55.615,56.595,750693.0
2016-06-13,57.85,58.465,57.01,57.83,920447.0
2016-06-14,57.895,57.895,55.665,56.28,755985.0
2016-06-15,56.49,58.56,56.245,58.105,1045909.0
2016-06-16,59.455,60.42,56.76,57.41,1225213.0
2016-06-17,57.85,58.19,55.605,56.745,1622713.0
2016-06-20,55.26,56.895,54.685,56.69,566035.0
2016-06-21,55.79,56.385,55.525,55.725,412274.0
2016-06-22,55.44,56.76,54.98,56.69,600693.0
2016-06-23,55.65,56.735,55.41,55.755,443087.0
2016-06-24,59.33,59.955,57.605,59.22,1174657.0
2016-06-27,59.435,61.045,58.99,60.36,1312259.0
2016-06-28,59.56,60.975,58.86,59.825,760680.0
2016-06-29,60.525,61.14,60.22,60.26,804601.0
2016-06-30,60.525,61.225,60.15,60.65,694258.0
2016-07-04,62.29,63.595,62.07,62.235,382885.0
2016-07-05,62.63,63.535,61.895,63.095,899319.0
2016-07-06,63.755,64.315,63.33,64.035,1013567.0
2016-07-07,63.01,63.42,61.885,63.095,730959.0
2016-07-08,63.14,64.085,62.48,63.895,975675.0
2016-07-11,63.545,64.035,63.19,64.035,625453.0
2016-07-12,63.33,63.5,61.975,62.07,769956.0
2016-07-13,63.29,64.885,63.29,64.675,957800.0
2016-07-14,63.015,63.55,61.945,63.55,974095.0
2016-07-15,62.63,63.93,62.63,63.64,776328.0
2016-07-18,63.735,64.035,62.965,63.665,334103.0
2016-07-19,63.69,63.935,63.385,63.665,562562.0
2016-07-20,62.58,62.63,59.63,59.84,695754.0
2016-07-21,60.085,61.34,59.65,61.12,480469.0
2016-07-22,60.85,62.175,60.455,61.98,405613.0
2016-07-25,61.84,61.84,59.22,59.455,510174.0
2016-07-26,60.375,61.365,59.895,61.05,416965.0
2016-07-27,61.76,63.58,60.965,63.325,613485.0
2016-07-28,64.72,65.92,64.26,65.375,780078.0
2016-07-29,66.225,66.97,65.455,66.65,670123.0
2016-08-02,67.325,68.605,66.85,68.27,780728.0
2016-08-03,68.045,68.42,67.165,68.035,555441.0
2016-08-04,67.98,68.725,67.92,68.34,520136.0
2016-08-05,67.19,67.64,66.51,66.86,533178.0
2016-08-08,65.825,67.255,65.79,66.13,738751.0
2016-08-09,66.545,67.48,66.385,67.22,423797.0
2016-08-10,68.28,68.35,67.08,67.71,380361.0
2016-08-11,67.76,68.155,66.43,66.69,469635.0
2016-08-12,67.22,67.825,66.255,66.49,433675.0
2016-08-15,66.84,66.99,65.51,65.91,514451.0
2016-08-16,65.85,66.26,65.015,65.5,356949.0
2016-08-17,65.14,65.14,63.185,64.62,588207.0
2016-08-18,64.64,64.91,63.875,64.7,397530.0
2016-08-19,63.83,64.365,63.235,63.34,499599.0
2016-08-22,62.64,64.025,62.41,64.025,369186.0
2016-08-23,64.0,64.225,62.83,63.325,511841.0
2016-08-24,62.375,62.4,58.545,58.98,889194.0
2016-08-25,58.475,60.08,58.21,59.525,715440.0
2016-08-26,60.465,61.595,58.665,59.79,679527.0
2016-08-29,59.275,61.245,59.095,60.885,544096.0
2016-08-30,60.61,60.91,57.905,58.425,661739.0
2016-08-31,57.8,58.865,57.625,58.39,770982.0
2016-09-01,58.01,60.525,57.705,59.865,654001.0
2016-09-02,60.965,61.695,60.42,61.255,575547.0
2016-09-06,61.965,63.07,61.7,63.07,653470.0
2016-09-07,63.07,63.72,62.255,63.575,522293.0
2016-09-08,63.205,63.61,61.63,61.92,537395.0
2016-09-09,61.37,61.43,58.225,58.4,865243.0
2016-09-12,57.645,61.01,57.615,60.43,861758.0
2016-09-13,60.085,60.49,58.68,59.285,667055.0
2016-09-14,59.76,60.61,58.505,59.145,513691.0
2016-09-15,59.205,60.325,58.75,59.7,397232.0
2016-09-16,59.505,60.26,58.55,59.725,776022.0
2016-09-19,60.435,60.98,59.865,60.42,476714.0
2016-09-20,60.76,61.06,60.375,60.685,456709.0
2016-09-21,61.49,64.705,61.48,64.515,776651.0
2016-09-22,64.73,65.505,64.125,64.89,677130.0
2016-09-23,64.91,65.13,62.6,62.845,435018.0
2016-09-26,63.15,63.72,62.625,62.94,313479.0
2016-09-27,62.705,63.25,62.08,62.625,345215.0
2016-09-28,62.87,63.82,61.99,63.255,420954.0
2016-09-29,62.615,64.17,62.06,63.695,385231.0
2016-09-30,64.125,64.6,62.325,62.325,645211.0
2016-10-03,62.045,62.67,59.96,60.72,547736.0
2016-10-04,59.18,59.18,54.945,55.045,1371424.0
2016-10-05,55.92,55.99,52.95,54.14,1251374.0
2016-10-06,52.84,53.98,52.515,52.935,1045819.0
2016-10-07,54.28,54.745,52.04,52.415,735811.0
2016-10-11,52.275,52.925,51.055,52.02,683521.0
2016-10-12,52.24,53.965,52.155,53.665,693826.0
2016-10-13,53.7,55.06,53.145,53.725,667551.0
2016-10-14,53.12,54.07,52.555,52.715,385964.0
2016-10-17,52.705,53.7,52.705,53.24,449824.0
2016-10-18,53.725,55.36,53.62,55.245,872281.0
2016-10-19,56.035,57.3,55.805,57.0,1032352.0
2016-10-20,57.09,57.25,55.915,57.065,466981.0
2016-10-21,57.135,57.625,56.705,57.39,384807.0
2016-10-24,57.475,57.765,55.965,56.705,474913.0
2016-10-25,57.065,58.425,56.625,58.19,667445.0
2016-10-26,58.01,58.55,56.13,56.59,649724.0
2016-10-27,57.51,57.975,56.31,57.195,501090.0
2016-10-28,57.18,59.18,57.145,58.125,521181.0
2016-10-31,58.69,60.05,57.765,59.84,489012.0
2016-11-01,60.815,61.64,59.955,60.815,681111.0
2016-11-02,61.65,62.5,59.7,60.225,622481.0
2016-11-03,60.225,61.255,59.945,60.955,395135.0
2016-11-04,61.41,61.77,60.27,60.84,463100.0
2016-11-07,58.11,59.47,57.29,58.25,561799.0
2016-11-08,58.33,59.56,57.135,58.125,543294.0
2016-11-09,60.61,61.58,58.495,59.455,1119449.0
2016-11-10,59.145,59.205,54.83,55.12,1172566.0
2016-11-11,55.12,55.235,49.595,50.24,1279726.0
2016-11-14,49.405,50.94,47.53,50.0,1334990.0
2016-11-15,50.24,52.445,50.01,52.25,765930.0
2016-11-16,52.355,52.77,50.94,52.26,754084.0
2016-11-17,52.655,53.005,50.29,50.75,723802.0
2016-11-18,50.105,50.94,49.21,50.105,707954.0
2016-11-21,50.45,51.75,50.07,51.0,434086.0
2016-11-22,51.075,51.195,49.58,50.51,584266.0
2016-11-23,48.315,48.5,46.75,47.245,1055158.0
2016-11-24,47.06,48.075,47.015,47.76,154831.0
2016-11-25,48.22,48.825,47.86,48.41,387360.0
2016-11-28,49.085,49.915,48.05,49.775,558462.0
2016-11-29,48.34,49.815,48.32,49.605,422515.0
2016-11-30,48.82,48.875,47.705,48.575,908908.0
2016-12-01,47.865,47.96,46.075,47.02,1303431.0
2016-12-02,47.6,48.565,47.275,48.05,983478.0
2016-12-05,47.335,48.075,46.385,47.765,832682.0
2016-12-06,47.705,48.62,47.095,47.335,496161.0
2016-12-07,47.83,48.17,46.65,46.93,878455.0
2016-12-08,46.55,47.275,46.465,46.915,662453.0
2016-12-09,46.525,46.615,43.965,44.35,974602.0
2016-12-12,44.86,45.415,43.895,44.935,670776.0
2016-12-13,45.145,45.865,44.775,45.82,919257.0
2016-12-14,46.465,46.71,44.06,44.255,1077642.0
2016-12-15,42.625,43.135,41.28,42.785,963034.0
2016-12-16,43.34,44.3,42.915,43.735,1622048.0
2016-12-19,44.01,45.61,43.735,45.04,563806.0
2016-12-20,44.175,44.42,43.56,44.37,721205.0
2016-12-21,44.88,45.375,44.115,45.115,479566.0
2016-12-22,45.31,45.9,44.87,45.265,394046.0
2016-12-23,45.53,46.675,45.275,46.295,331052.0
2016-12-28,47.44,48.34,47.045,48.31,510047.0
2016-12-29,49.075,51.64,48.875,51.54,795427.0
2016-12-30,51.675,52.8,49.49,49.675,744708.0
2017-01-03,49.57,50.9,48.955,50.89,709311.0
2017-01-04,50.89,51.11,50.03,50.655,661449.0
2017-01-05,51.76,53.31,51.42,53.065,925869.0
2017-01-06,51.885,53.145,51.525,52.265,813901.0
2017-01-09,53.07,53.07,50.865,51.305,655166.0
2017-01-10,51.33,52.095,50.98,51.64,562498.0
2017-01-11,51.2,53.1,50.765,52.845,1004211.0
2017-01-12,53.67,54.21,52.185,52.73,1150316.0
2017-01-13,52.49,53.39,51.98,53.205,450403.0
2017-01-16,53.68,53.83,53.24,53.83,107565.0
2017-01-17,55.0,55.29,53.415,53.425,807420.0
2017-01-18,53.425,54.42,52.65,53.22,692356.0
2017-01-19,52.86,53.575,52.335,53.065,641715.0
2017-01-20,53.065,54.28,53.02,53.55,635215.0
2017-01-23,54.025,55.14,53.68,54.99,492442.0
2017-01-24,54.77,55.42,54.445,54.7,418317.0
2017-01-25,53.625,53.83,52.43,52.72,710260.0
2017-01-26,51.525,52.08,51.19,51.805,694270.0
2017-01-27,51.365,53.11,51.365,53.055,325500.0
2017-01-30,53.24,54.04,52.78,53.33,524430.0
2017-01-31,54.215,55.245,53.855,54.62,597120.0
2017-02-01,54.12,54.71,53.355,54.48,519627.0
2017-02-02,55.58,55.94,55.28,55.785,623970.0
2017-02-03,55.8,56.585,55.38,56.435,512275.0
2017-02-06,57.2,57.985,56.795,57.985,696059.0
2017-02-07,57.735,58.615,57.455,58.02,462212.0
2017-02-08,58.65,59.085,58.245,58.845,524690.0
2017-02-09,59.32,59.32,57.58,58.08,533862.0
2017-02-10,56.875,58.685,56.81,58.51,373369.0
2017-02-13,57.69,57.895,57.085,57.245,464997.0
2017-02-14,58.055,58.055,56.415,56.805,465880.0
2017-02-15,56.25,56.995,55.96,56.83,394186.0
2017-02-16,55.385,55.67,52.235,54.26,1395917.0
2017-02-17,54.355,54.965,53.705,53.96,566797.0
2017-02-21,53.33,54.1,53.275,53.89,635754.0
2017-02-22,53.76,53.91,51.76,52.485,571134.0
2017-02-23,53.15,53.785,52.37,52.385,719305.0
2017-02-24,53.125,53.125,52.12,52.265,726308.0
2017-02-27,52.36,53.34,48.77,48.77,765626.0
2017-02-28,49.585,50.73,48.965,49.23,925446.0
2017-03-01,49.16,49.96,48.06,49.61,690041.0
2017-03-02,48.995,49.185,47.69,47.855,773537.0
2017-03-03,47.6,49.185,47.425,48.62,974304.0
2017-03-06,48.43,48.49,46.825,47.275,725026.0
2017-03-07,46.815,47.54,46.585,47.275,858170.0
2017-03-08,46.905,47.95,46.585,47.645,570655.0
2017-03-09,47.625,48.085,47.38,47.44,317564.0
2017-03-10,47.75,48.995,47.54,48.895,458433.0
2017-03-13,49.08,49.22,48.315,48.885,571402.0
2017-03-14,48.78,49.24,47.135,47.395,487552.0
2017-03-15,47.645,50.71,47.32,50.465,781760.0
2017-03-16,51.435,52.0,49.37,49.74,857744.0
2017-03-17,49.44,50.48,49.44,49.805,1432721.0
2017-03-20,49.85,50.8,49.775,50.65,491739.0
2017-03-21,50.74,52.415,50.56,51.93,760361.0
2017-03-22,52.265,52.855,51.77,52.115,729539.0
2017-03-23,52.325,52.64,51.3,52.14,445439.0
2017-03-24,51.715,52.27,51.46,51.71,416698.0
2017-03-27,53.075,53.68,52.49,52.635,675182.0
2017-03-28,52.29,52.765,50.49,50.79,502278.0
2017-03-29,51.145,51.335,50.57,50.71,579239.0
2017-03-30,50.105,50.73,49.505,49.705,490779.0
2017-03-31,49.625,50.325,49.205,49.735,497944.0
2017-04-03,50.225,51.4,49.91,51.39,557136.0
2017-04-04,52.05,52.605,51.665,52.395,600159.0
2017-04-05,51.885,53.31,51.785,52.835,603459.0
2017-04-06,52.625,53.205,52.29,53.125,472032.0
2017-04-07,54.115,54.13,52.12,52.71,657031.0
2017-04-10,52.395,53.205,51.7,53.205,360809.0
2017-04-11,53.77,55.05,53.645,54.495,598589.0
2017-04-12,54.405,55.305,54.31,55.1,538819.0
2017-04-13,55.18,55.355,53.715,54.765,572515.0
2017-04-17,54.65,55.17,54.44,54.765,337689.0
2017-04-18,54.645,54.945,53.745,54.795,465520.0
2017-04-19,54.235,54.705,53.39,53.94,537621.0
2017-04-20,54.01,54.65,53.525,54.08,1033706.0
2017-04-21,54.415,54.985,53.825,54.765,557911.0
2017-04-24,53.595,54.87,53.235,54.37,583321.0
2017-04-25,54.16,54.2,51.62,51.945,618615.0
2017-04-26,51.955,52.6,51.04,52.27,619414.0
2017-04-27,51.75,52.34,51.39,52.045,577622.0
2017-04-28,53.25,57.79,53.195,57.515,1297644.0
2017-05-01,57.225,57.78,55.99,56.265,706460.0
2017-05-02,55.57,57.095,55.425,56.635,463965.0
2017-05-03,56.69,57.435,55.895,55.975,679941.0
2017-05-04,54.925,55.375,54.44,55.015,736772.0
2017-05-05,55.12,56.475,55.11,56.195,541801.0
2017-05-08,56.415,56.46,55.57,56.32,502200.0
2017-05-09,56.125,56.185,55.17,55.955,424556.0
2017-05-10,56.765,56.865,56.275,56.28,685704.0
2017-05-11,56.97,57.825,56.565,57.43,638948.0
2017-05-12,57.92,58.62,57.64,58.47,632662.0
2017-05-15,59.06,59.175,58.08,58.68,663177.0
2017-05-16,58.725,59.145,58.44,58.855,521422.0
2017-05-17,59.965,60.61,59.035,59.405,845520.0
2017-05-18,59.11,59.11,57.7,58.515,515190.0
2017-05-19,58.74,58.92,58.355,58.7,492470.0
2017-05-23,58.105,58.75,56.69,56.705,1082173.0
2017-05-24,56.32,57.12,55.075,57.11,699031.0
2017-05-25,56.68,57.65,56.495,57.295,429341.0
2017-05-26,57.735,58.795,57.71,58.29,485949.0
2017-05-29,57.95,58.18,57.535,57.545,153652.0
2017-05-30,57.41,58.285,57.03,57.13,349196.0
2017-05-31,57.135,58.265,57.02,57.64,414329.0
2017-06-01,56.775,58.215,56.775,58.045,387799.0
2017-06-02,58.425,59.24,57.755,58.23,457904.0
2017-06-05,58.415,58.435,56.72,57.25,315711.0
2017-06-06,58.25,59.99,57.93,59.955,797487.0
2017-06-07,59.51,60.145,59.09,59.715,485873.0
2017-06-08,59.06,59.255,58.01,59.14,533820.0
2017-06-09,58.275,58.31,57.02,57.25,517753.0
2017-06-12,57.085,57.71,56.6,56.68,447605.0
2017-06-13,56.265,57.885,55.775,57.585,596239.0
2017-06-14,58.225,58.38,54.84,54.895,633299.0
2017-06-15,54.355,54.945,54.055,54.38,421489.0
2017-06-16,54.38,54.735,54.17,54.735,1407673.0
2017-06-19,54.26,54.665,53.835,53.96,512610.0
2017-06-20,54.12,54.25,53.42,53.595,399396.0
2017-06-21,53.535,54.63,53.48,54.63,418674.0
2017-06-22,54.79,55.06,54.345,54.38,438222.0
2017-06-23,55.02,56.155,54.665,56.0,402533.0
2017-06-26,55.345,55.91,54.645,55.25,464419.0
2017-06-27,55.39,55.47,53.42,53.545,573960.0
2017-06-28,53.81,53.89,52.835,53.455,398586.0
2017-06-29,52.53,52.785,51.295,51.415,722533.0
2017-06-30,51.48,51.725,51.125,51.63,449570.0
2017-07-04,50.33,50.675,49.675,49.705,217041.0
2017-07-05,49.675,50.85,49.51,50.615,582714.0
2017-07-06,50.49,50.515,49.8,50.365,472555.0
2017-07-07,49.88,49.995,49.145,49.615,495663.0
2017-07-10,49.615,50.755,49.295,50.605,476821.0
2017-07-11,50.375,51.17,49.72,51.135,498626.0
2017-07-12,51.715,51.92,50.135,50.215,352258.0
2017-07-13,50.01,50.42,49.04,49.05,531755.0
2017-07-14,49.775,50.17,49.485,49.845,368844.0
2017-07-17,50.72,50.725,50.11,50.34,330411.0
2017-07-18,50.445,50.455,50.055,50.155,405349.0
2017-07-19,50.2,50.375,49.89,49.95,418243.0
2017-07-20,49.89,50.86,49.88,50.685,466831.0
2017-07-21,50.92,51.135,50.54,50.93,622594.0
2017-07-24,50.985,51.115,50.55,50.675,483925.0
2017-07-25,50.445,51.3,50.005,50.145,392800.0
2017-07-26,50.055,52.52,49.755,52.105,645213.0
2017-07-27,53.63,54.815,52.325,52.415,1062100.0
2017-07-28,52.5,52.705,51.645,51.955,349778.0
2017-07-31,51.83,52.475,51.38,51.39,289672.0
2017-08-01,51.205,51.67,50.515,51.115,665236.0
2017-08-02,50.84,51.335,50.48,51.03,468032.0
2017-08-03,51.22,51.37,50.32,50.63,536933.0
2017-08-04,50.155,50.505,49.75,49.985,397530.0
2017-08-08,50.285,50.8,49.59,49.785,607031.0
2017-08-09,50.905,50.92,50.02,50.16,603788.0
2017-08-10,50.78,52.23,50.465,52.105,730558.0
2017-08-11,51.645,52.31,51.425,51.67,524814.0
2017-08-14,51.405,51.93,51.045,51.635,409870.0
2017-08-15,50.99,51.92,50.95,51.415,537675.0
2017-08-16,51.31,52.855,51.265,52.06,634098.0
2017-08-17,52.255,52.705,52.105,52.635,478454.0
2017-08-18,53.27,54.065,51.75,52.015,922854.0
2017-08-21,52.43,52.535,52.095,52.38,317619.0
2017-08-22,52.27,52.335,51.84,51.99,250919.0
2017-08-23,52.175,52.3,51.595,52.05,314059.0
2017-08-24,51.83,52.27,51.555,51.965,249443.0
2017-08-25,52.255,53.03,51.965,52.3,319077.0
2017-08-28,52.75,54.885,52.43,54.725,1531691.0
2017-08-29,56.06,57.245,55.715,56.415,1697905.0
2017-08-30,56.43,56.91,56.075,56.325,601566.0
2017-08-31,56.185,56.82,56.14,56.6,645923.0
2017-09-01,56.67,56.67,55.615,56.06,489792.0
2017-09-05,56.615,56.75,55.05,56.22,712612.0
2017-09-06,56.11,56.705,54.395,54.625,690772.0
2017-09-07,55.0,55.6,54.415,55.05,594829.0
2017-09-08,54.965,55.04,54.355,54.925,385998.0
2017-09-11,53.875,54.655,52.85,53.01,765997.0
2017-09-12,52.83,53.495,52.6,53.415,508699.0
2017-09-13,53.39,53.39,52.285,52.29,334018.0
2017-09-14,52.17,52.93,51.895,52.61,343597.0
2017-09-15,52.38,52.61,51.605,51.94,1799353.0
2017-09-18,51.33,51.505,50.48,51.33,584813.0
2017-09-19,51.505,51.64,50.995,51.505,834362.0
2017-09-20,51.61,52.425,50.72,51.135,583648.0
2017-09-21,50.49,51.25,50.34,50.34,776276.0
2017-09-22,50.725,51.0,50.41,50.995,470975.0
2017-09-25,50.64,52.0,50.355,51.99,787273.0
2017-09-26,51.135,51.445,50.145,50.205,627571.0
2017-09-27,49.905,50.15,49.675,50.08,570574.0
2017-09-28,50.055,50.65,49.95,50.155,353572.0
2017-09-29,50.41,50.515,49.835,49.86,381842.0
2017-10-02,49.86,50.145,49.48,49.995,481448.0
2017-10-03,49.965,50.375,49.695,49.825,414286.0
2017-10-04,50.02,50.145,49.71,50.115,388226.0
2017-10-05,50.225,50.56,50.1,50.365,337308.0
2017-10-06,49.985,51.0,49.735,50.805,451382.0
2017-10-10,51.285,51.46,50.71,50.86,511620.0
2017-10-11,51.08,51.4,50.295,50.95,356948.0
2017-10-12,50.955,51.345,50.78,51.055,289742.0
2017-10-13,51.565,51.825,51.24,51.575,463566.0
2017-10-16,51.795,51.825,50.24,50.4,540037.0
2017-10-17,49.95,50.33,49.62,49.94,1013054.0
2017-10-18,49.815,49.915,49.19,49.375,540892.0
2017-10-19,49.55,49.78,49.155,49.295,565473.0
2017-10-20,49.48,49.58,48.94,49.505,603948.0
2017-10-23,49.39,50.47,49.305,50.23,404794.0
2017-10-24,49.845,50.04,49.505,49.62,329632.0
2017-10-25,49.5,49.835,49.125,49.695,428702.0
2017-10-26,51.065,53.63,50.94,51.575,1367489.0
2017-10-27,51.68,52.565,51.515,51.575,535668.0
2017-10-30,51.63,51.895,51.24,51.265,349053.0
2017-10-31,51.215,51.345,50.145,50.93,458792.0
2017-11-01,51.24,51.3,50.32,50.4,800920.0
2017-11-02,50.57,50.955,49.79,49.88,985598.0
2017-11-03,49.77,49.8,48.8,49.78,516450.0
2017-11-06,50.0,51.56,49.895,50.805,774995.0
2017-11-07,50.77,51.185,50.505,50.905,356211.0
2017-11-08,51.3,51.68,51.1,51.33,419363.0
2017-11-09,51.285,51.39,50.515,50.815,528305.0
2017-11-10,50.77,50.86,50.285,50.445,433704.0
2017-11-13,50.61,50.88,50.595,50.72,283542.0
2017-11-14,50.5,51.355,50.435,51.135,343751.0
2017-11-15,51.54,51.72,50.92,51.215,312201.0
2017-11-16,50.915,51.3,50.205,50.295,498308.0
2017-11-17,50.72,50.915,50.24,50.33,415731.0
2017-11-20,50.145,50.4,49.515,49.835,509334.0
2017-11-21,49.8,50.31,49.66,50.24,396627.0
2017-11-22,50.505,50.64,50.225,50.48,332151.0
2017-11-23,50.455,50.675,50.455,50.62,73442.0
2017-11-24,50.55,50.72,50.18,50.595,215079.0
2017-11-27,51.02,51.33,50.725,51.225,402067.0
2017-11-28,51.32,52.39,51.125,51.225,599901.0
2017-11-29,50.925,50.925,49.305,49.56,627113.0
2017-11-30,49.41,50.1,49.275,50.1,589905.0
2017-12-01,49.605,49.925,49.075,49.1,859478.0
2017-12-04,48.885,48.905,48.48,48.595,538700.0
2017-12-05,48.505,48.895,47.405,47.745,3081863.0
2017-12-06,47.485,47.64,46.91,46.965,719189.0
2017-12-07,46.39,48.22,46.39,48.03,900148.0
2017-12-08,48.205,49.115,48.15,48.8,623302.0
2017-12-11,48.575,48.87,48.035,48.445,739442.0
2017-12-12,48.22,48.265,47.205,47.825,786279.0
2017-12-13,47.99,49.055,47.815,48.455,1102421.0
2017-12-14,48.56,48.675,47.795,48.415,636359.0
2017-12-15,48.655,49.23,48.655,49.045,1446312.0
2017-12-18,49.48,49.95,49.305,49.815,663845.0
2017-12-19,49.925,50.25,49.78,50.005,429564.0
2017-12-20,50.135,50.48,49.71,50.375,564772.0
2017-12-21,50.145,50.41,49.905,50.27,433864.0
2017-12-22,50.41,51.18,50.27,51.05,439354.0
2017-12-27,51.635,51.8,50.97,51.51,451352.0
2017-12-28,51.635,51.72,50.915,51.565,514110.0
2017-12-29,51.705,51.785,51.04,51.42,451065.0
2018-01-02,51.5,52.19,51.475,51.81,695894.0
2018-01-03,51.89,51.995,51.095,51.6,750925.0
2018-01-04,51.525,51.9,51.305,51.88,442310.0
2018-01-05,51.42,51.81,51.005,51.685,511644.0
2018-01-08,51.465,52.025,51.41,51.865,562030.0
2018-01-09,51.465,51.9,50.94,51.615,635559.0
2018-01-10,51.925,52.37,51.35,51.75,855459.0
2018-01-11,51.695,51.91,51.395,51.44,560786.0
2018-01-12,51.715,52.245,51.215,52.165,543844.0
2018-01-15,52.715,52.98,52.245,52.615,271099.0
2018-01-16,52.155,52.83,51.835,52.775,747680.0
2018-01-17,52.59,53.08,52.04,52.225,755586.0
2018-01-18,52.27,52.44,51.29,51.375,631689.0
2018-01-19,51.73,51.785,51.235,51.245,534136.0
2018-01-22,51.315,51.33,50.395,50.63,564019.0
2018-01-23,50.57,51.35,49.975,51.19,656552.0
2018-01-24,51.755,53.855,51.75,53.66,1315210.0
2018-01-25,53.735,54.29,53.095,53.485,1011667.0
2018-01-26,53.67,53.92,53.22,53.795,516011.0
2018-01-29,53.395,53.83,52.005,52.085,603853.0
2018-01-30,52.45,52.82,51.34,51.74,445558.0
2018-01-31,52.005,52.005,50.59,51.555,508209.0
2018-02-01,51.28,51.545,50.66,51.25,377396.0
2018-02-02,50.435,51.085,49.89,50.42,438947.0
2018-02-05,50.63,50.915,49.23,49.72,622678.0
2018-02-06,49.32,49.4,48.355,48.71,681068.0
2018-02-07,48.57,49.355,48.31,48.805,496842.0
2018-02-08,48.77,49.41,48.215,48.56,620101.0
2018-02-09,48.41,48.505,46.49,47.92,667435.0
2018-02-12,48.16,49.485,47.85,49.16,659039.0
2018-02-13,49.135,49.305,48.49,49.01,459249.0
2018-02-14,48.77,51.1,48.77,50.65,843829.0
2018-02-15,50.855,51.03,48.965,49.87,1052518.0
2018-02-16,48.93,48.93,47.25,47.95,1492610.0
2018-02-20,47.46,47.53,46.565,46.69,960864.0
2018-02-21,46.55,46.635,45.43,45.44,765099.0
2018-02-22,45.495,45.91,45.28,45.35,523275.0
2018-02-23,45.315,45.575,44.66,45.53,534236.0
2018-02-26,45.83,46.13,45.175,45.425,581611.0
2018-02-27,45.07,45.455,43.465,43.68,1188895.0
2018-02-28,44.025,44.63,43.28,43.41,944141.0
2018-03-01,43.065,44.13,42.655,44.035,855755.0
2018-03-02,44.27,45.02,43.56,43.64,504214.0
2018-03-05,43.49,44.28,43.215,44.245,626376.0
2018-03-06,44.6,45.34,44.43,44.84,494139.0
2018-03-07,44.76,45.1,43.845,43.925,445262.0
2018-03-08,43.96,45.035,43.51,44.77,558195.0
2018-03-09,44.55,44.84,44.15,44.43,372661.0
2018-03-12,44.255,45.01,44.085,44.975,326325.0
2018-03-13,45.17,45.55,44.975,45.505,331235.0
2018-03-14,45.55,45.88,45.38,45.79,422103.0
2018-03-15,45.685,45.89,45.125,45.295,471381.0
2018-03-16,45.285,46.015,45.185,45.94,1212355.0
2018-03-19,45.71,46.37,45.525,46.135,352579.0
2018-03-20,45.94,46.1,45.48,46.03,410155.0
2018-03-21,46.175,46.775,45.605,46.475,549232.0
2018-03-22,46.35,46.92,45.86,45.97,548239.0
2018-03-23,46.91,48.17,46.465,47.825,1010196.0
2018-03-26,48.125,48.49,47.87,48.355,540984.0
2018-03-27,47.725,48.445,47.595,47.92,519026.0
2018-03-28,47.76,48.035,46.955,47.54,405438.0
2018-03-29,47.69,48.195,47.48,48.125,315365.0
2018-04-02,48.73,49.42,48.275,48.855,489417.0
2018-04-03,48.455,48.615,47.68,48.08,480613.0
2018-04-04,48.97,48.97,47.24,47.24,495861.0
2018-04-05,46.885,47.87,46.75,47.62,576283.0
2018-04-06,47.95,48.365,47.78,48.24,543859.0
2018-04-09,48.19,48.845,47.76,48.65,481667.0
2018-04-10,48.865,48.915,48.42,48.515,410970.0
2018-04-11,48.89,49.575,48.73,49.06,774316.0
2018-04-12,48.775,49.015,48.5,48.65,512976.0
2018-04-13,48.96,50.72,48.96,50.195,787641.0
2018-04-16,50.205,50.55,49.955,50.425,512453.0
2018-04-17,50.265,50.755,50.095,50.23,623174.0
2018-04-18,50.79,51.475,50.745,51.01,821843.0
2018-04-19,50.985,51.09,49.635,49.93,526571.0
2018-04-20,49.69,50.17,49.44,49.975,378856.0
2018-04-23,49.565,50.015,49.22,49.635,401005.0
2018-04-24,49.58,49.76,49.175,49.6,510672.0
2018-04-25,49.145,49.935,48.98,49.335,292173.0
2018-04-26,49.5,50.265,49.225,49.92,612187.0
2018-04-27,50.665,50.7,49.415,50.125,275350.0
2018-04-30,49.62,49.715,47.94,47.975,458730.0
2018-05-01,47.955,48.195,46.97,48.145,420951.0
2018-05-02,48.315,48.785,47.92,48.155,443735.0
2018-05-03,48.41,48.73,48.135,48.51,366696.0
2018-05-04,48.47,48.855,48.365,48.845,208073.0
2018-05-07,48.82,49.235,48.48,48.95,214101.0
2018-05-08,48.83,49.62,48.58,49.555,363490.0
2018-05-09,49.395,49.86,49.05,49.83,371003.0
2018-05-10,49.9,50.655,49.805,50.62,391586.0
2018-05-11,50.71,50.925,50.515,50.735,527473.0
2018-05-14,50.88,51.245,50.62,50.96,404242.0
2018-05-15,50.01,50.72,49.715,49.865,686337.0
2018-05-16,49.86,50.015,49.5,49.83,372439.0
2018-05-17,49.77,49.9,49.28,49.43,287616.0
2018-05-18,49.3,49.45,49.11,49.245,295293.0
2018-05-22,49.22,49.475,48.71,48.72,566041.0
2018-05-23,48.785,49.975,48.675,49.635,557465.0
2018-05-24,50.035,50.72,49.83,50.665,354530.0
2018-05-25,50.595,51.09,50.48,50.56,273662.0
2018-05-28,50.425,50.925,50.175,50.3,68214.0
2018-05-29,50.825,52.93,50.81,51.96,736363.0
2018-05-30,51.97,52.675,51.75,51.865,363739.0
2018-05-31,51.51,52.195,51.51,51.765,437932.0
2018-06-01,51.615,52.035,51.33,51.525,540787.0
2018-06-04,51.445,51.57,51.065,51.065,4800.0
2018-06-05,51.355,52.015,51.09,51.555,359681.0
2018-06-06,51.65,51.75,50.75,51.26,429407.0
2018-06-07,51.32,51.555,50.635,51.1,276518.0
2018-06-08,51.08,51.285,50.83,51.19,319449.0
2018-06-11,51.365,52.14,51.18,52.08,455855.0
2018-06-12,51.945,52.79,51.865,52.735,423569.0
2018-06-13,52.63,53.1,52.32,52.85,394907.0
2018-06-14,53.19,54.295,53.04,54.23,560712.0
2018-06-15,53.67,53.84,52.88,53.225,1091257.0
2018-06-18,53.075,53.485,52.85,53.315,242952.0
2018-06-19,52.965,53.37,52.515,52.53,520892.0
2018-06-20,52.765,52.835,51.955,52.04,375508.0
2018-06-21,52.04,52.55,51.78,52.185,352337.0
2018-06-22,52.585,53.09,52.39,52.965,226341.0
2018-06-25,52.665,53.135,52.355,52.435,254256.0
2018-06-26,52.28,52.975,51.535,52.745,388748.0
2018-06-27,52.62,53.02,52.165,52.55,231357.0
2018-06-28,52.195,52.88,52.165,52.655,376880.0
2018-06-29,52.595,54.095,52.485,53.615,492551.0
2018-07-03,53.815,54.535,53.485,54.215,372121.0
2018-07-04,54.055,55.005,54.045,54.78,180169.0
2018-07-05,54.835,55.87,54.56,55.77,735276.0
2018-07-06,55.59,55.715,54.585,54.66,461450.0
2018-07-09,54.95,55.145,53.75,53.91,411493.0
2018-07-10,53.615,54.025,53.25,54.0,413315.0
2018-07-11,53.325,53.785,52.995,53.135,339963.0
2018-07-12,53.49,54.22,53.19,53.92,314043.0
2018-07-13,53.77,54.14,53.17,53.295,346489.0
2018-07-16,53.37,53.975,52.96,53.36,336021.0
2018-07-17,52.94,53.82,52.94,53.455,407196.0
2018-07-18,53.43,53.65,53.21,53.29,471702.0
2018-07-19,52.685,54.295,52.685,53.645,356579.0
2018-07-20,53.73,54.055,53.44,53.715,206976.0
2018-07-23,53.34,53.5,51.845,51.89,358457.0
2018-07-24,51.9,52.46,51.8,51.99,381338.0
2018-07-25,52.3,52.3,51.145,52.025,370188.0
2018-07-26,50.76,51.4,49.205,49.455,1203032.0
2018-07-27,49.5,49.5,48.37,48.52,669096.0
2018-07-30,48.865,49.0,48.005,48.59,632799.0
2018-07-31,48.395,48.785,48.235,48.485,613430.0
2018-08-01,48.44,48.44,47.63,47.8,678576.0
2018-08-02,47.765,48.065,47.495,47.825,765784.0
2018-08-03,48.04,48.375,47.675,48.03,423625.0
2018-08-07,48.13,48.215,46.25,46.715,975431.0
2018-08-08,46.72,47.185,46.32,46.44,520665.0
2018-08-09,46.875,47.595,46.58,46.925,439191.0
2018-08-10,46.99,47.32,46.58,46.685,508791.0
2018-08-13,46.41,46.52,45.05,45.15,908744.0
2018-08-14,45.15,45.28,44.15,44.525,847720.0
2018-08-15,43.93,43.965,41.44,41.475,1175053.0
2018-08-16,41.97,42.24,40.39,40.44,1186847.0
2018-08-17,40.7,41.615,40.54,41.385,1147749.0
2018-08-20,41.75,41.765,40.95,41.1,706530.0
2018-08-21,41.075,41.35,40.745,41.26,759419.0
2018-08-22,41.605,42.005,41.455,41.75,560077.0
2018-08-23,41.43,41.49,40.185,40.37,645553.0
2018-08-24,40.825,42.17,40.645,41.925,882551.0
2018-08-27,42.0,42.45,42.0,42.365,409168.0
2018-08-28,42.505,42.61,41.25,41.375,600520.0
2018-08-29,41.44,41.75,40.885,40.94,359584.0
2018-08-30,40.67,40.715,40.095,40.325,489915.0
2018-08-31,40.51,40.965,39.995,40.11,561932.0
2018-09-04,39.755,40.075,38.96,39.015,640646.0
2018-09-05,39.29,39.29,38.175,38.28,523384.0
2018-09-06,38.56,39.015,38.04,38.3,679734.0
2018-09-07,37.995,39.025,37.765,38.995,632898.0
2018-09-10,38.935,39.235,38.515,38.765,592016.0
2018-09-11,38.355,38.78,38.075,38.65,500557.0
2018-09-12,38.585,39.895,38.005,39.595,763904.0
2018-09-13,40.055,40.055,38.845,38.94,698052.0
2018-09-14,38.915,39.05,38.335,38.685,479598.0
2018-09-17,38.9,40.01,38.685,39.6,473826.0
2018-09-18,39.675,40.28,39.495,39.915,490224.0
2018-09-19,40.065,41.0,39.905,40.22,651751.0
2018-09-20,40.44,40.69,39.835,40.485,670603.0
2018-09-21,39.925,40.52,39.325,39.915,976211.0
2018-09-24,40.13,40.78,39.505,39.645,632451.0
2018-09-25,39.97,40.725,39.78,40.62,768517.0
2018-09-26,40.44,40.59,39.06,39.155,1063274.0
2018-09-27,38.855,39.64,38.65,39.53,678391.0
2018-09-28,39.56,40.12,39.325,39.345,655345.0
2018-10-01,39.13,39.485,38.825,38.96,466132.0
2018-10-02,39.665,41.01,39.425,40.995,1346313.0
2018-10-03,40.94,41.36,39.89,40.065,784259.0
2018-10-04,40.315,40.565,39.94,40.38,716686.0
2018-10-05,40.415,40.975,40.2,40.53,1077348.0
2018-10-09,40.11,40.495,38.765,38.88,1077845.0
2018-10-10,38.755,40.825,38.265,40.385,1074953.0
2018-10-11,41.075,43.885,41.075,43.435,1881144.0
2018-10-12,42.59,43.89,41.67,43.33,1550058.0
2018-10-15,43.695,44.74,43.65,44.005,1536302.0
2018-10-16,44.4,44.4,42.57,43.01,1033675.0
2018-10-17,42.75,43.295,42.225,42.68,1328260.0
2018-10-18,42.51,44.045,42.43,43.195,1658753.0
2018-10-19,43.555,43.845,43.1,43.275,976694.0
2018-10-22,43.16,43.305,41.91,42.41,1053577.0
2018-10-23,43.8,44.425,42.885,43.34,1365822.0
2018-10-24,43.365,43.64,42.34,42.645,855715.0
2018-10-25,44.24,45.48,41.04,41.34,1759610.0
2018-10-26,41.735,42.5,40.85,41.075,1438140.0
2018-10-29,41.075,42.17,40.055,41.58,1089584.0
2018-10-30,41.53,42.02,40.665,41.7,756070.0
2018-10-31,41.18,41.62,40.505,41.465,1082105.0
2018-11-01,42.375,43.57,42.115,43.305,1052295.0
2018-11-02,42.83,43.555,42.58,43.545,853088.0
2018-11-05,43.08,43.57,42.035,42.41,926050.0
2018-11-06,42.36,42.83,41.905,42.145,569637.0
2018-11-07,42.305,42.41,41.69,41.74,843794.0
2018-11-08,41.495,41.92,41.09,41.77,642358.0
2018-11-09,41.12,41.245,39.6,40.35,832651.0
2018-11-12,40.175,40.385,39.69,40.135,504871.0
2018-11-13,40.11,40.51,39.485,39.665,477935.0
2018-11-14,39.515,41.965,39.425,41.205,954825.0
2018-11-15,41.485,41.865,41.165,41.485,592211.0
2018-11-16,42.16,42.605,41.825,42.25,574976.0
2018-11-19,42.19,42.895,41.95,41.985,681862.0
2018-11-20,42.18,42.77,41.58,42.545,739369.0
2018-11-21,42.865,44.3,42.865,44.06,1118952.0
2018-11-22,44.17,44.505,43.75,44.505,157641.0
2018-11-23,43.97,44.045,42.1,42.475,371455.0
2018-11-26,42.545,43.07,41.985,42.135,548633.0
2018-11-27,42.195,42.295,41.25,41.43,527077.0
2018-11-28,41.27,42.59,40.93,42.03,656998.0
2018-11-29,42.43,42.535,41.43,41.475,655423.0
2018-11-30,41.27,41.91,40.605,41.77,727626.0
2018-12-03,42.055,42.5,41.41,42.325,541943.0
2018-12-04,42.555,43.96,42.545,43.52,796627.0
2018-12-05,43.645,44.245,43.27,44.165,238957.0
2018-12-06,44.245,46.355,43.915,45.845,1426459.0
2018-12-07,46.195,47.845,45.775,47.49,1277564.0
2018-12-10,47.185,48.385,46.91,47.05,1037551.0
2018-12-11,47.095,47.435,45.98,46.8,1041483.0
2018-12-12,46.81,47.63,46.55,47.14,761872.0
2018-12-13,47.16,47.81,46.55,47.775,888705.0
2018-12-14,47.29,47.88,46.24,46.41,718015.0
2018-12-17,46.62,47.5,46.38,47.265,850415.0
2018-12-18,47.24,49.145,47.06,48.58,1039026.0
2018-12-19,48.75,49.41,46.015,46.12,1465001.0
2018-12-20,47.585,49.25,47.33,48.76,1397970.0
2018-12-21,48.82,49.275,48.09,48.345,1646506.0
2018-12-24,49.135,50.385,48.67,49.67,704804.0
2018-12-27,49.52,50.125,48.885,49.75,663846.0
2018-12-28,49.535,49.91,48.81,49.17,730512.0
2018-12-31,49.27,49.535,48.51,49.25,824543.0
2019-01-02,49.26,49.725,48.805,48.99,903369.0
2019-01-03,49.43,49.76,48.51,49.695,726086.0
2019-01-04,48.75,49.115,47.715,48.47,1174833.0
2019-01-07,49.15,49.16,47.16,47.335,803307.0
2019-01-08,46.755,47.5,46.155,47.015,818450.0
2019-01-09,47.105,47.89,46.96,47.795,734688.0
2019-01-10,47.67,48.0,46.63,46.935,729746.0
2019-01-11,47.185,47.66,46.81,47.23,538167.0
2019-01-14,47.49,47.865,46.955,47.255,596627.0
2019-01-15,47.32,47.535,45.97,46.39,574433.0
2019-01-16,46.39,46.98,46.13,46.575,513862.0
2019-01-17,46.695,47.025,46.37,46.82,490319.0
2019-01-18,46.04,46.62,45.935,46.245,870420.0
2019-01-21,46.075,46.595,45.985,46.54,98302.0
2019-01-22,47.195,47.265,46.435,46.925,819990.0
2019-01-23,46.89,47.015,46.335,46.72,586181.0
2019-01-24,46.575,47.365,46.535,47.3,423084.0
2019-01-25,47.515,48.92,47.515,48.84,636086.0
2019-01-28,48.935,49.44,48.785,49.185,420316.0
2019-01-29,49.615,50.375,49.135,50.285,535221.0
2019-01-30,49.965,51.28,49.705,50.395,782685.0
2019-01-31,51.12,51.28,50.395,51.08,643782.0
2019-02-01,50.91,51.225,49.965,50.61,597430.0
2019-02-04,49.99,51.26,49.69,51.075,455902.0
2019-02-05,51.09,51.375,50.715,51.305,348763.0
2019-02-06,50.735,51.45,50.635,50.75,473134.0
2019-02-07,50.91,51.315,50.565,50.94,464318.0
2019-02-08,50.93,51.665,50.805,51.375,542986.0
2019-02-11,50.735,51.245,50.575,50.61,472677.0
2019-02-12,50.785,50.95,48.975,49.695,923546.0
2019-02-13,49.385,50.11,49.205,49.27,406885.0
2019-02-14,49.16,49.895,49.15,49.775,451793.0
2019-02-15,50.145,51.135,49.84,51.09,656971.0
2019-02-19,51.61,52.235,51.0,51.18,927508.0
2019-02-20,51.235,52.09,50.7,51.52,960677.0
2019-02-21,51.215,51.405,50.7,51.11,808331.0
2019-02-22,51.0,51.795,50.905,51.18,613280.0
2019-02-25,51.305,51.495,50.955,50.985,859483.0
2019-02-26,50.965,51.305,50.26,50.905,617099.0
2019-02-27,50.745,50.86,49.65,49.955,849222.0
2019-02-28,49.945,50.31,49.79,50.14,948142.0
2019-03-01,49.745,50.93,49.515,50.345,1309818.0
2019-03-04,50.095,51.0,49.745,50.705,1048731.0
2019-03-05,50.605,51.275,50.525,50.965,584818.0
2019-03-06,50.875,51.24,50.015,50.015,634588.0
2019-03-07,50.07,51.295,49.925,51.055,876423.0
2019-03-08,51.96,52.485,51.395,52.39,979501.0
2019-03-11,52.415,52.655,51.405,52.04,522126.0
2019-03-12,52.28,53.185,52.095,53.185,741967.0
2019-03-13,53.51,53.66,52.79,53.125,620728.0
2019-03-14,52.145,52.72,51.96,52.095,695777.0
2019-03-15,52.595,52.915,51.965,52.37,1505388.0
2019-03-18,52.335,52.72,51.53,51.645,380594.0
2019-03-19,52.01,52.155,51.395,51.665,549530.0
2019-03-20,51.715,53.05,50.935,52.79,1245385.0
2019-03-21,52.955,53.34,52.37,53.115,653644.0
2019-03-22,53.08,53.815,52.89,53.275,968732.0
2019-03-25,53.39,54.475,53.375,54.155,734984.0
2019-03-26,53.75,54.665,53.345,54.665,888317.0
2019-03-27,54.645,54.675,53.5,53.56,656392.0
2019-03-28,52.72,53.115,52.055,52.36,629101.0
2019-03-29,52.675,52.765,52.01,52.05,451675.0
2019-04-01,51.995,52.335,50.74,51.145,725910.0
2019-04-02,51.125,51.69,51.07,51.665,582566.0
2019-04-03,51.58,51.975,51.06,51.125,663241.0
2019-04-04,50.84,52.31,50.23,52.27,659000.0
2019-04-05,52.095,52.27,51.79,51.975,326466.0
2019-04-08,52.655,52.845,51.905,52.095,466286.0
2019-04-09,51.49,52.165,51.42,52.145,424222.0
2019-04-10,52.085,52.19,51.275,51.42,523383.0
2019-04-11,50.89,51.49,50.33,50.765,631692.0
2019-04-12,50.765,50.765,50.095,50.445,595596.0
2019-04-15,50.085,51.575,49.96,51.42,609842.0
2019-04-16,50.81,50.99,49.61,49.89,972659.0
2019-04-17,49.87,50.16,48.57,48.85,1186460.0
2019-04-18,48.975,49.125,48.05,48.43,1018855.0
2019-04-22,48.5,48.69,47.9,48.0,713983.0
2019-04-23,47.685,48.555,47.685,48.305,563121.0
2019-04-24,48.35,49.315,48.215,49.02,773653.0
2019-04-25,49.235,49.63,48.76,49.09,672810.0
2019-04-26,50.74,51.485,50.075,50.98,1245927.0
2019-04-29,50.84,50.84,49.255,49.755,886449.0
2019-04-30,49.64,50.41,49.64,49.7,640863.0
2019-05-01,49.585,50.38,48.905,49.395,936427.0
2019-05-02,48.84,49.565,48.475,48.625,818438.0
2019-05-03,49.075,49.86,48.78,49.44,793355.0
2019-05-06,49.53,49.87,49.155,49.215,627037.0
2019-05-07,49.26,50.605,48.87,50.3,864236.0
2019-05-08,50.715,50.75,48.84,49.27,901328.0
2019-05-09,49.52,50.005,49.055,49.075,874165.0
2019-05-10,49.325,49.325,48.445,48.545,826847.0
2019-05-13,49.54,50.39,48.87,50.105,1330106.0
2019-05-14,50.14,50.22,49.29,50.06,773638.0
2019-05-15,50.265,50.55,49.39,49.46,855551.0
2019-05-16,49.245,49.29,48.095,49.17,1007879.0
2019-05-17,49.19,49.745,48.67,49.565,729983.0
2019-05-21,49.26,49.38,48.77,49.145,855537.0
2019-05-22,49.01,49.19,48.15,48.49,786377.0
2019-05-23,48.94,50.31,48.94,49.335,1146851.0
2019-05-24,49.305,49.64,49.085,49.47,554671.0
2019-05-27,49.515,49.81,49.28,49.655,182605.0
2019-05-28,49.28,49.8,49.01,49.77,742918.0
2019-05-29,49.9,50.32,49.675,49.985,695308.0
2019-05-30,49.895,51.035,49.59,50.87,649430.0
2019-05-31,51.625,53.755,51.475,52.93,1199815.0
2019-06-03,53.78,54.735,53.52,54.535,1142999.0
2019-06-04,53.825,54.68,53.655,54.465,1031895.0
2019-06-05,54.905,55.74,54.42,55.335,1061554.0
2019-06-06,55.225,55.62,54.715,55.425,816513.0
2019-06-07,55.665,55.97,54.895,55.075,852755.0
2019-06-10,53.95,54.75,53.415,54.635,718896.0
2019-06-11,54.48,55.03,54.025,54.975,646453.0
2019-06-12,55.19,55.875,55.135,55.7,598205.0
2019-06-13,55.685,55.955,55.345,55.92,483679.0
2019-06-14,56.115,56.61,55.165,55.72,645165.0
2019-06-17,55.855,56.755,55.74,56.69,549877.0
2019-06-18,57.505,57.93,56.8,57.435,999765.0
2019-06-19,56.94,57.975,56.835,57.76,716649.0
2019-06-20,58.315,59.795,58.125,59.095,1416049.0
2019-06-21,58.935,59.895,58.54,59.895,1592614.0
2019-06-24,60.145,62.005,60.11,61.89,1542147.0
2019-06-25,62.07,62.07,59.475,60.605,1284658.0
2019-06-26,59.305,60.775,58.485,60.22,925000.0
2019-06-27,59.77,60.19,58.855,59.85,719877.0
2019-06-28,59.93,60.315,59.455,60.28,770256.0
2019-07-02,59.275,60.695,58.735,60.56,778866.0
2019-07-03,60.56,61.07,60.37,60.685,539904.0
2019-07-04,60.56,60.92,60.155,60.605,145373.0
2019-07-05,59.32,60.74,59.08,60.54,599891.0
2019-07-08,60.665,60.84,59.68,60.19,504449.0
2019-07-09,60.005,60.92,59.95,60.875,532260.0
2019-07-10,61.215,61.555,60.65,61.08,621684.0
2019-07-11,61.06,61.18,60.19,60.885,582966.0
2019-07-12,61.125,61.24,60.4,60.72,489353.0
2019-07-15,60.705,61.09,60.2,60.775,288827.0
2019-07-16,60.695,61.09,60.02,60.525,523231.0
2019-07-17,61.045,62.025,60.705,61.95,903590.0
2019-07-18,61.815,63.44,61.285,63.245,1340379.0
2019-07-19,62.85,63.315,62.075,62.795,887935.0
2019-07-22,63.12,63.63,62.85,63.18,591289.0
2019-07-23,63.225,63.655,62.345,62.785,776463.0
2019-07-24,63.02,63.415,62.47,63.38,789361.0
2019-07-25,62.85,64.355,62.85,63.505,919289.0
2019-07-26,63.925,64.035,63.245,63.575,445065.0
2019-07-29,63.54,64.285,62.975,64.23,522618.0
2019-07-30,64.285,64.61,63.89,64.0,542208.0
2019-07-31,63.755,64.27,61.69,61.905,1035387.0
2019-08-01,61.045,64.805,60.885,64.53,1281479.0
2019-08-02,64.535,64.995,64.06,64.15,612463.0
2019-08-06,66.025,67.93,66.025,67.65,1313605.0
2019-08-07,69.195,71.1,69.045,69.76,1754410.0
2019-08-08,69.055,70.815,68.435,70.525,945757.0
2019-08-09,70.13,71.485,69.985,70.255,717917.0
2019-08-12,71.09,72.0,70.685,70.85,699643.0
2019-08-13,71.755,72.26,67.74,69.665,1477805.0
2019-08-14,71.825,72.15,69.8,69.845,1387427.0
2019-08-15,69.675,71.255,69.35,70.785,832934.0
2019-08-16,70.465,70.975,69.725,70.39,554756.0
2019-08-19,69.18,70.715,68.21,70.005,530089.0
2019-08-20,70.525,71.495,70.245,71.02,459139.0
2019-08-21,70.615,71.43,70.465,71.11,436343.0
2019-08-22,70.93,71.235,70.365,70.86,411318.0
2019-08-23,71.29,73.785,71.055,73.46,1033217.0
2019-08-26,73.715,74.835,73.155,73.875,765870.0
2019-08-27,74.2,76.605,73.945,76.47,912192.0
2019-08-28,76.74,77.565,75.685,76.335,660250.0
2019-08-29,76.475,76.58,73.235,73.955,733160.0
2019-08-30,73.46,75.28,73.255,74.845,665764.0
2019-09-03,76.05,76.925,75.465,75.97,700663.0
2019-09-04,75.555,76.35,75.15,76.35,623831.0
2019-09-05,75.055,75.36,72.04,72.995,1021234.0
2019-09-06,72.84,73.705,70.495,70.565,1265196.0
2019-09-09,70.485,70.845,67.5,68.285,1275287.0
2019-09-10,67.86,68.86,66.855,67.06,1108770.0
2019-09-11,67.06,69.515,66.96,67.895,683851.0
2019-09-12,69.775,71.07,67.095,67.205,1188226.0
2019-09-13,67.43,68.085,65.73,65.925,923666.0
2019-09-16,67.745,67.745,65.865,66.53,594092.0
2019-09-17,67.14,68.875,67.06,68.73,634779.0
2019-09-18,68.66,69.04,66.8,67.94,46284.0
2019-09-19,68.705,68.93,67.915,68.21,532413.0
2019-09-20,68.56,69.615,67.835,69.495,852234.0
2019-09-23,70.17,71.15,69.795,70.96,402541.0
2019-09-24,70.36,71.625,69.705,71.32,810794.0
2019-09-25,71.115,71.54,68.91,69.71,617425.0
2019-09-26,69.935,70.295,69.145,69.145,481823.0
2019-09-27,68.165,68.22,65.925,66.07,1173793.0
2019-09-30,64.875,65.585,63.49,63.84,1039729.0
2019-10-01,62.935,64.315,62.24,63.175,1352941.0
2019-10-02,64.525,65.09,63.42,64.03,745227.0
2019-10-03,64.27,65.945,63.975,64.09,705089.0
2019-10-04,63.84,65.295,63.445,65.045,528843.0
2019-10-07,64.145,65.26,64.03,64.76,362810.0
2019-10-08,65.505,65.875,64.525,65.865,494173.0
2019-10-09,65.81,66.135,65.225,65.605,401224.0
2019-10-10,65.44,66.015,64.245,65.79,424249.0
2019-10-11,64.615,64.695,61.87,62.005,885479.0
2019-10-15,62.295,62.62,61.325,61.565,679265.0
2019-10-16,62.23,62.31,61.195,62.08,533389.0
2019-10-17,61.775,63.85,61.15,63.335,555266.0
2019-10-18,63.78,64.055,63.13,63.96,517429.0
2019-10-21,64.31,64.31,62.24,62.375,343942.0
2019-10-22,62.665,63.23,61.6,62.455,593886.0
2019-10-23,62.985,64.595,62.79,63.5,801587.0
2019-10-24,65.305,68.015,64.955,67.68,870127.0
2019-10-25,69.09,69.675,67.75,68.995,974766.0
2019-10-28,67.94,68.705,66.99,68.49,519027.0
2019-10-29,67.67,69.89,67.6,69.775,638024.0
2019-10-30,69.9,71.24,69.415,70.81,808083.0
2019-10-31,71.485,72.995,71.295,72.785,1140384.0
2019-11-01,71.925,72.87,70.52,71.295,580889.0
2019-11-04,71.17,71.18,70.07,70.505,607011.0
2019-11-05,68.91,70.02,68.695,69.875,742452.0
2019-11-06,70.335,70.915,69.665,70.515,484831.0
2019-11-07,69.74,69.98,68.365,69.265,1410990.0
2019-11-08,68.715,69.73,68.085,68.59,1220208.0
2019-11-11,68.725,69.145,68.47,68.815,678788.0
2019-11-12,68.775,69.245,67.58,69.18,723922.0
2019-11-13,70.01,71.195,69.965,70.325,455957.0
2019-11-14,70.81,71.16,70.135,70.565,359596.0
2019-11-15,70.125,71.16,69.65,69.72,351157.0
2019-11-18,69.755,71.0,69.39,70.45,382643.0
2019-11-19,70.46,72.525,70.425,71.78,538515.0
2019-11-20,72.23,72.565,71.14,72.5,516329.0
2019-11-21,72.175,72.875,71.755,71.935,726026.0
2019-11-22,72.31,72.4,71.095,71.715,334577.0
2019-11-25,71.225,72.0,69.55,69.55,511860.0
2019-11-26,69.375,69.815,68.655,69.545,672721.0
2019-11-27,69.205,69.805,68.58,69.51,506009.0
2019-11-28,69.395,71.015,69.395,70.285,194329.0
2019-11-29,70.015,71.725,69.925,71.125,454619.0
2019-12-02,70.97,72.33,70.915,71.97,413399.0
2019-12-03,73.045,75.88,73.045,73.925,764117.0
2019-12-04,73.88,74.495,72.79,72.96,620530.0
2019-12-05,72.35,73.495,72.185,72.945,430942.0
2019-12-06,71.845,72.925,71.32,72.095,442989.0
2019-12-09,72.465,72.815,70.62,70.725,324716.0
2019-12-10,71.24,71.33,69.77,70.645,498256.0
2019-12-11,71.095,72.575,71.095,72.485,693054.0
2019-12-12,73.45,73.725,71.465,72.05,504959.0
2019-12-13,71.88,73.17,71.845,72.675,419886.0
2019-12-16,72.24,72.655,71.025,71.115,386547.0
2019-12-17,70.87,70.95,69.85,70.095,585012.0
2019-12-18,69.655,70.025,69.07,69.86,568049.0
2019-12-19,69.835,70.195,69.025,69.485,384628.0
2019-12-20,69.625,70.205,68.52,68.655,760981.0
2019-12-23,69.265,71.19,69.04,70.8,417521.0
2019-12-24,71.32,72.765,71.06,72.765,285216.0
2019-12-27,72.725,72.745,71.63,72.295,329749.0
2019-12-30,72.33,73.555,71.99,73.52,403953.0
2019-12-31,73.53,73.99,71.86,72.08,446665.0
2020-01-02,72.555,72.9,70.815,71.175,790094.0
2020-01-03,72.365,72.745,71.13,71.305,1286556.0
2020-01-06,72.81,72.815,70.845,71.265,490069.0
2020-01-07,71.52,72.655,71.14,72.07,642993.0
2020-01-08,71.98,72.405,69.265,69.565,790226.0
2020-01-09,69.265,70.355,69.265,69.445,479710.0
2020-01-10,69.475,70.31,69.265,69.79,554138.0
2020-01-13,69.21,69.805,68.375,68.435,366560.0
2020-01-14,68.3,68.8,67.67,68.535,878958.0
2020-01-15,69.12,70.96,69.005,70.86,798696.0
2020-01-16,70.67,71.04,69.99,70.935,554833.0
2020-01-17,71.115,71.825,70.725,71.085,589455.0
2020-01-20,71.33,72.585,70.765,72.205,311791.0
2020-01-21,71.53,73.81,71.24,73.61,700072.0
2020-01-22,73.09,73.665,71.815,71.855,528971.0
2020-01-23,71.735,73.295,71.51,72.16,474272.0
2020-01-24,72.15,73.675,72.095,73.405,445992.0
2020-01-27,74.35,75.69,72.72,73.35,526105.0
2020-01-28,72.635,72.905,70.42,70.535,496633.0
2020-01-29,70.485,72.305,70.18,72.195,475527.0
2020-01-30,72.205,74.365,71.99,72.68,605243.0
2020-01-31,73.015,74.095,73.015,73.72,564041.0
2020-02-03,73.215,73.365,72.095,73.0,333904.0
2020-02-04,72.315,72.315,70.265,71.195,580134.0
2020-02-05,70.71,72.455,70.565,71.385,340005.0
2020-02-06,71.62,72.44,71.355,71.41,385341.0
2020-02-07,71.555,71.905,69.655,69.655,436861.0
2020-02-10,70.295,71.845,69.445,71.07,492111.0
2020-02-11,70.88,71.645,70.58,71.355,383866.0
2020-02-12,70.735,71.5,69.895,70.9,454319.0
2020-02-13,71.34,71.665,70.41,70.555,589537.0
2020-02-14,62.48,63.245,59.505,59.535,3153097.0
2020-02-18,60.355,60.635,58.29,59.22,2833849.0
2020-02-19,59.36,59.66,57.81,59.145,1176713.0
2020-02-20,59.315,61.795,59.3,61.415,1286073.0
2020-02-21,63.075,63.715,61.445,61.915,1875578.0
2020-02-24,64.545,64.885,62.185,63.2,1737916.0
2020-02-25,61.85,64.06,61.75,62.255,1127975.0
2020-02-26,62.21,62.375,61.1,61.41,945772.0
2020-02-27,62.495,62.495,59.535,60.45,622782.0
2020-02-28,57.81,59.275,55.965,57.565,2044934.0
2020-03-02,58.92,59.22,57.595,58.125,1035990.0
2020-03-03,59.175,63.26,58.235,61.155,1769370.0
2020-03-04,61.815,62.43,60.28,61.715,768819.0
2020-03-05,62.51,64.6,62.185,64.51,1379363.0
2020-03-06,64.85,65.06,61.985,64.31,1002225.0
2020-03-09,59.645,64.14,59.645,60.9,1153412.0
2020-03-10,61.5,62.555,59.58,61.2,1248380.0
2020-03-11,60.54,61.01,54.935,56.31,1406446.0
2020-03-12,52.09,56.15,50.2,53.045,1729787.0
2020-03-13,55.46,55.775,45.21,46.695,2181490.0
2020-03-16,40.72,51.22,39.09,49.06,2229729.0
2020-03-17,48.815,55.325,47.895,53.255,1396247.0
2020-03-18,52.46,55.025,45.755,46.9,1047644.0
2020-03-19,46.955,55.76,43.675,51.585,1350095.0
2020-03-20,52.025,53.12,47.615,48.7,1672440.0
2020-03-23,49.44,51.775,47.4,50.18,1324804.0
2020-03-24,54.52,59.24,52.015,58.055,1114346.0
2020-03-25,55.94,56.645,52.795,53.47,1906077.0
2020-03-26,54.22,54.22,49.485,52.495,1686729.0
2020-03-27,51.72,53.1,48.43,48.865,1467260.0
2020-03-30,49.99,52.94,49.315,51.185,971729.0
2020-03-31,50.77,52.17,49.99,50.78,1008507.0
2020-04-01,50.78,53.96,50.52,53.47,1124168.0
2020-04-02,54.53,57.415,54.32,56.14,1250289.0
2020-04-03,55.965,58.4,55.58,57.04,652933.0
2020-04-06,57.91,59.87,57.295,58.3,603792.0
2020-04-07,57.675,59.72,56.9,57.415,656186.0
2020-04-08,57.275,58.905,56.9,58.235,707910.0
2020-04-09,59.475,62.16,58.93,61.925,942110.0
2020-04-13,62.12,65.195,60.53,64.935,678687.0
2020-04-14,65.865,68.33,64.78,66.435,996700.0
2020-04-15,66.08,67.915,65.16,67.04,615051.0
2020-04-16,67.32,69.625,67.13,68.865,987829.0
2020-04-17,65.875,68.64,65.775,68.285,689487.0
2020-04-20,68.61,70.04,67.13,68.935,649912.0
2020-04-21,67.055,70.05,66.415,69.11,822076.0
2020-04-22,70.195,72.84,70.195,72.47,696826.0
2020-04-23,73.21,77.49,72.84,76.465,1921134.0
2020-04-24,77.535,78.355,76.395,77.595,700593.0
2020-04-27,77.83,78.195,75.78,77.18,683252.0
2020-04-28,75.895,77.58,74.955,77.325,796162.0
2020-04-29,76.195,76.68,73.54,76.03,1169937.0
2020-04-30,75.045,76.83,73.32,73.51,914517.0
2020-05-01,72.87,78.51,72.31,77.895,1286644.0
2020-05-04,78.85,81.095,78.78,81.065,876801.0
2020-05-05,79.71,81.255,78.365,81.05,877562.0
2020-05-06,79.92,81.22,79.18,80.95,728182.0
2020-05-07,81.345,84.285,80.895,82.9,879548.0
2020-05-08,83.01,84.445,82.15,82.955,489472.0
2020-05-11,83.325,84.365,80.67,81.78,485080.0
2020-05-12,82.25,84.26,81.51,81.68,504722.0
2020-05-13,83.02,84.35,81.44,82.9,593336.0
2020-05-14,83.01,85.615,82.75,83.805,677576.0
2020-05-15,85.715,87.965,84.635,87.92,887024.0
2020-05-19,84.14,86.615,84.03,85.65,866139.0
2020-05-20,86.13,86.465,83.49,83.78,588971.0
2020-05-21,82.9,83.175,80.345,81.935,704861.0
2020-05-22,83.075,85.0,82.405,82.965,382510.0
2020-05-25,82.83,83.045,81.855,82.47,141860.0
2020-05-26,80.67,80.67,77.985,79.085,621205.0
2020-05-27,75.525,78.995,74.905,78.57,902505.0
2020-05-28,80.51,80.825,77.99,79.095,412648.0
2020-05-29,81.115,81.535,79.205,79.805,734976.0
2020-06-01,80.055,80.485,77.79,78.8,506198.0
2020-06-02,78.745,79.015,75.5,76.145,645608.0
2020-06-03,74.35,75.21,70.655,71.205,1395939.0
2020-06-04,72.755,73.48,70.9,71.235,757472.0
2020-06-05,67.945,70.935,67.3,70.87,963587.0
2020-06-08,70.87,70.88,69.06,69.845,718494.0
2020-06-09,71.57,71.795,69.675,71.44,611705.0
2020-06-10,72.25,75.045,70.715,74.945,1037656.0
2020-06-11,76.36,77.115,72.78,73.825,952506.0
2020-06-12,75.265,76.005,72.92,72.98,475672.0
2020-06-15,71.035,75.285,70.075,75.085,660439.0
2020-06-16,74.295,74.945,71.77,72.41,772415.0
2020-06-17,72.52,73.46,71.015,71.815,685524.0
2020-06-18,71.575,72.25,70.49,70.845,667856.0
2020-06-19,71.26,73.6,70.945,72.925,1494646.0
2020-06-22,75.145,76.68,74.55,75.29,55886.0
2020-06-23,76.235,77.975,75.69,76.64,551244.0
2020-06-24,76.515,77.43,74.64,75.96,721045.0
2020-06-25,76.0,76.515,74.685,76.215,316723.0
2020-06-26,75.68,76.895,74.83,76.18,578750.0
2020-06-29,76.16,77.185,75.535,77.185,675339.0
2020-06-30,77.485,79.085,76.73,78.75,512017.0
2020-07-02,78.09,80.075,77.175,77.295,510473.0
2020-07-03,77.455,77.455,76.015,76.73,142242.0
2020-07-06,77.455,78.08,76.09,77.12,431321.0
2020-07-07,76.96,79.615,76.56,79.34,393113.0
2020-07-08,80.49,81.47,79.82,80.7,466229.0
2020-07-09,81.26,81.66,78.95,81.595,642375.0
2020-07-10,82.005,82.005,79.425,80.085,629316.0
2020-07-13,80.51,81.38,76.56,76.83,505783.0
2020-07-14,76.54,80.345,76.325,80.345,609936.0
2020-07-15,79.765,81.245,78.715,80.59,400387.0
2020-07-16,80.49,81.125,79.34,80.02,372455.0
2020-07-17,80.68,82.42,80.43,82.36,365809.0
2020-07-20,82.315,84.625,82.265,84.25,373563.0
2020-07-21,85.295,85.865,82.63,84.05,512878.0
2020-07-22,84.17,85.42,83.525,85.075,326862.0
2020-07-23,85.175,85.63,82.8,83.945,558091.0
2020-07-24,84.36,87.42,84.26,87.34,548276.0
2020-07-27,89.65,91.19,88.755,89.73,712648.0
2020-07-28,88.32,91.655,87.875,91.01,594204.0
2020-07-29,90.8,90.845,87.195,88.52,593479.0
2020-07-30,86.245,92.56,86.065,91.915,1154571.0
2020-07-31,93.145,96.535,92.45,96.365,876696.0
2020-08-04,95.015,98.52,93.71,98.4,854127.0
2020-08-05,99.615,101.09,99.065,100.405,802715.0
2020-08-06,101.465,101.8,99.335,101.375,562085.0
2020-08-07,99.415,101.535,99.02,99.745,644435.0
2020-08-10,100.36,101.555,98.81,99.09,517173.0
2020-08-11,93.31,95.71,91.325,93.12,1083140.0
2020-08-12,94.83,96.88,92.75,92.885,914922.0
2020-08-13,94.245,96.48,93.29,94.77,390097.0
2020-08-14,94.595,95.095,93.39,94.925,329900.0
2020-08-17,98.155,99.525,97.29,98.655,577840.0
2020-08-18,100.575,100.66,96.95,98.105,440699.0
2020-08-19,97.395,98.51,95.61,96.38,341147.0
2020-08-20,96.57,97.495,95.34,96.645,426470.0
2020-08-21,95.32,95.685,93.535,94.995,365269.0
2020-08-24,95.495,96.075,93.02,94.215,305638.0
2020-08-25,93.485,94.125,92.105,93.79,341992.0
2020-08-26,92.665,96.26,92.56,96.21,492574.0
2020-08-27,97.295,97.395,93.01,94.335,542390.0
2020-08-28,96.115,97.855,95.45,97.52,507258.0
2020-08-31,97.72,98.97,97.275,97.61,486165.0
2020-09-01,99.4,99.415,95.18,96.285,368709.0
2020-09-02,95.04,97.155,93.08,97.13,436157.0
2020-09-03,96.515,96.515,93.365,95.46,435375.0
2020-09-04,94.705,95.515,91.9,93.37,539494.0
2020-09-08,91.7,96.93,90.685,95.53,625338.0
2020-09-09,96.53,99.455,95.84,99.355,475522.0
2020-09-10,100.16,100.68,97.62,98.345,444012.0
2020-09-11,99.145,100.65,97.63,98.3,347569.0
2020-09-14,99.535,104.38,99.445,103.475,888916.0
2020-09-15,105.0,106.515,101.995,102.85,589283.0
2020-09-16,103.92,104.045,101.77,102.26,450852.0
2020-09-17,100.205,102.195,98.69,100.515,497632.0
2020-09-18,100.86,101.015,96.295,96.295,1174617.0
2020-09-21,94.07,95.985,92.6,94.85,522080.0
2020-09-22,95.605,96.105,93.86,95.37,361447.0
2020-09-23,94.26,94.545,89.895,90.82,1376882.0
2020-09-24,90.305,95.015,89.685,94.935,904597.0
2020-09-25,93.955,95.38,93.28,94.97,347991.0
2020-09-28,95.67,96.215,94.445,95.005,326753.0
2020-09-29,95.715,97.8,95.585,96.95,410940.0
2020-09-30,96.75,97.265,95.105,96.295,556464.0
2020-10-01,97.295,98.765,96.82,97.71,385693.0
2020-10-02,97.84,98.04,95.96,96.205,299852.0
2020-10-05,95.95,98.32,95.775,97.4,388253.0
2020-10-06,98.22,98.78,94.045,94.17,474702.0
2020-10-07,95.25,95.585,92.72,93.425,547971.0
2020-10-08,93.98,95.425,93.535,94.19,354377.0
2020-10-09,94.99,98.555,94.99,98.535,541943.0
2020-10-13,97.63,99.51,96.465,99.255,636513.0
2020-10-14,100.09,101.885,99.31,100.39,394868.0
2020-10-15,99.1,100.57,98.945,99.465,224210.0
2020-10-16,99.12,100.125,97.15,97.43,337063.0
2020-10-19,97.385,98.22,95.105,95.225,372033.0
2020-10-20,95.68,95.695,94.1,95.105,323918.0
2020-10-21,95.64,97.845,95.64,97.495,450172.0
2020-10-22,96.04,96.86,94.26,94.925,387587.0
2020-10-23,94.86,95.215,94.06,94.49,263635.0
2020-10-26,94.09,96.295,93.91,95.025,374677.0
2020-10-27,95.495,96.475,94.605,96.405,344083.0
2020-10-28,94.605,95.095,91.685,91.91,525127.0
2020-10-29,91.755,96.515,91.755,95.115,492614.0
2020-10-30,95.985,96.46,94.215,95.73,358662.0
2020-11-02,96.55,97.35,95.17,97.24,415340.0
2020-11-03,97.945,99.2,96.875,98.41,435609.0
2020-11-04,98.49,98.925,94.35,95.025,448233.0
2020-11-05,97.545,99.255,96.955,98.42,742316.0
2020-11-06,99.255,99.835,98.36,99.61,458834.0
2020-11-09,92.675,93.87,88.77,89.74,1774453.0
2020-11-10,89.905,90.515,86.535,86.675,1027659.0
2020-11-11,86.285,86.975,84.995,86.63,738938.0
2020-11-12,88.29,89.25,87.855,88.725,453855.0
2020-11-13,90.795,90.795,88.335,88.545,328722.0
2020-11-16,87.31,87.925,86.4,86.79,328321.0
2020-11-17,86.6,87.4,84.895,85.16,539459.0
2020-11-18,84.865,84.915,81.38,81.7,600981.0
2020-11-19,80.32,81.41,79.54,80.055,822537.0
2020-11-20,80.69,81.865,79.965,80.31,705012.0
2020-11-23,79.53,79.905,76.66,76.835,671292.0
2020-11-24,74.845,75.915,73.935,74.545,796279.0
2020-11-25,75.605,76.48,74.91,75.565,585464.0
2020-11-26,76.68,77.31,75.85,76.68,220870.0
2020-11-27,75.195,76.86,74.375,76.735,422046.0
2020-11-30,75.66,77.99,75.02,77.575,513857.0
2020-12-01,80.115,81.495,78.675,81.145,822975.0
2020-12-02,81.785,81.845,80.06,81.365,456236.0
2020-12-03,81.7,81.945,80.16,80.965,439970.0
2020-12-04,80.92,81.3,79.43,80.36,393743.0
2020-12-07,80.59,85.1,80.505,84.21,713322.0
2020-12-08,84.565,85.365,84.025,85.285,629817.0
2020-12-09,85.175,85.175,81.965,82.615,599022.0
2020-12-10,82.85,83.96,81.39,82.365,429479.0
2020-12-11,82.685,82.73,81.32,81.675,357058.0
2020-12-14,81.12,82.075,79.625,79.895,418187.0
2020-12-15,81.275,82.715,80.755,81.3,502123.0
2020-12-16,82.055,82.985,80.945,82.95,397514.0
2020-12-17,84.31,86.705,83.87,84.725,666728.0
2020-12-18,84.91,85.29,83.305,83.48,998364.0
2020-12-21,84.28,84.985,83.39,83.905,313582.0
2020-12-22,84.315,84.625,81.775,82.595,334956.0
2020-12-23,82.595,83.8,82.065,83.225,192956.0
2020-12-24,82.985,83.935,82.585,83.525,175085.0
2020-12-29,83.16,84.235,82.52,83.17,320260.0
2020-12-30,83.55,84.665,83.18,83.935,201930.0
2020-12-31,84.055,84.29,81.655,81.655,536866.0
2021-01-04,84.725,88.245,84.245,87.69,732798.0
2021-01-05,88.52,88.52,84.755,85.74,637516.0
2021-01-06,85.03,87.5,84.6,87.305,777973.0
2021-01-07,87.005,88.6,86.13,88.12,570400.0
2021-01-08,86.32,86.615,82.395,83.505,758262.0
2021-01-11,81.94,82.565,80.715,80.79,634070.0
2021-01-12,80.79,81.69,79.98,81.49,427108.0
2021-01-13,81.765,82.365,81.01,81.065,470813.0
2021-01-14,80.865,81.94,80.425,80.525,344130.0
2021-01-15,80.755,81.025,79.45,79.65,345170.0
2021-01-18,79.805,80.2,79.06,79.425,229352.0
2021-01-19,79.835,80.58,79.065,79.505,554080.0
2021-01-20,80.865,82.975,79.915,82.155,388097.0
2021-01-21,82.13,82.13,80.645,81.6,379094.0
2021-01-22,80.415,82.795,79.605,81.975,330080.0
2021-01-25,82.77,84.055,81.335,82.605,383286.0
2021-01-26,82.365,83.34,82.02,82.065,192836.0
2021-01-27,81.59,81.92,79.06,79.26,537262.0
2021-01-28,81.025,82.24,79.815,80.98,576964.0
2021-01-29,83.14,83.67,80.99,81.365,451051.0
2021-02-01,83.88,84.11,82.0,82.95,568078.0
2021-02-02,81.175,81.955,80.205,80.865,572166.0
2021-02-03,81.21,82.03,80.435,80.745,573850.0
2021-02-04,78.595,80.2,77.88,80.025,451578.0
2021-02-05,80.335,82.63,79.96,82.485,611904.0
2021-02-08,83.49,84.665,83.085,84.21,390331.0
2021-02-09,84.935,84.935,82.995,83.815,501541.0
2021-02-10,84.535,84.82,83.285,84.535,338274.0
2021-02-11,84.9,84.91,81.745,82.32,451145.0
2021-02-12,81.39,81.39,76.15,77.2,1147870.0
2021-02-16,76.545,76.97,73.81,73.815,974602.0
2021-02-17,72.915,73.005,70.835,71.345,837500.0
2021-02-18,71.265,72.095,70.445,70.535,517944.0
2021-02-19,70.755,70.765,68.155,68.785,832377.0
2021-02-22,69.135,71.84,69.06,71.63,866221.0
2021-02-23,70.645,70.79,68.87,69.68,464426.0
2021-02-24,68.575,70.765,67.975,70.31,711448.0
2021-02-25,69.435,70.635,67.135,67.445,767636.0
2021-02-26,67.005,67.31,64.8,65.055,799819.0
2021-03-01,65.735,66.675,63.85,64.16,590023.0
2021-03-02,64.305,66.67,64.28,66.0,595670.0
2021-03-03,64.24,65.265,63.315,64.9,462577.0
2021-03-04,64.57,66.185,64.24,65.295,454431.0
2021-03-05,65.925,66.385,64.525,66.285,646338.0
2021-03-08,66.155,66.73,65.295,65.835,581460.0
2021-03-09,67.805,68.765,66.62,66.67,553971.0
2021-03-10,66.95,67.575,65.97,66.925,348623.0
2021-03-11,67.775,68.315,66.65,67.685,335642.0
2021-03-12,66.2,67.83,66.1,67.51,492468.0
2021-03-15,67.97,68.95,67.345,68.17,451545.0
2021-03-16,68.535,68.82,67.245,67.485,463972.0
2021-03-17,67.49,70.055,66.95,69.78,622639.0
2021-03-18,68.965,69.46,68.035,68.895,405795.0
2021-03-19,69.205,69.845,68.755,69.425,1369683.0
2021-03-22,69.215,69.975,69.06,69.295,231650.0
2021-03-23,69.13,69.23,67.73,68.305,321871.0
2021-03-24,68.685,68.775,67.495,67.63,311783.0
2021-03-25,67.41,67.87,66.395,66.99,341086.0
2021-03-26,67.53,67.84,66.475,67.76,372357.0
2021-03-29,67.335,68.06,65.75,68.025,584113.0
2021-03-30,66.785,66.87,65.385,65.635,404830.0
2021-03-31,65.935,67.43,65.45,66.53,454579.0
2021-04-01,67.72,68.675,66.77,68.555,553247.0
2021-04-05,68.41,69.38,68.08,68.85,399159.0
2021-04-06,69.425,70.56,69.225,69.765,768664.0
2021-04-07,69.88,70.375,68.92,69.425,427978.0
2021-04-08,70.69,70.77,69.765,70.0,1355449.0
2021-04-09,69.115,70.23,68.61,69.72,773756.0
2021-04-12,69.37,69.58,68.685,69.14,549974.0
2021-04-13,69.625,70.925,69.315,70.285,681254.0
2021-04-14,70.04,70.525,69.25,69.72,778446.0
2021-04-15,70.485,73.47,70.415,72.665,1049599.0
2021-04-16,73.27,74.175,72.18,73.94,867433.0
2021-04-19,73.8,75.375,73.52,75.37,661243.0
2021-04-20,75.36,77.2,74.99,76.66,718184.0
2021-04-21,77.28,78.435,76.685,76.925,406633.0
2021-04-22,76.43,76.54,75.55,75.745,387754.0
2021-04-23,76.295,76.55,75.175,75.525,262045.0
2021-04-26,75.34,75.69,74.59,74.735,263285.0
2021-04-27,74.875,74.875,73.3,73.315,324066.0
2021-04-28,72.64,73.795,72.225,73.47,433477.0
2021-04-29,72.775,73.125,71.025,71.495,590566.0
2021-04-30,71.53,72.28,70.24,70.35,507631.0
2021-05-03,71.44,75.485,71.285,75.26,1173536.0
2021-05-04,75.095,76.33,73.965,74.78,695098.0
2021-05-05,75.1,75.165,73.81,74.92,346937.0
2021-05-06,75.205,77.545,74.91,76.045,653569.0
2021-05-07,77.385,77.97,76.245,76.86,835948.0
2021-05-10,77.83,78.145,75.815,75.815,403275.0
2021-05-11,74.395,76.615,74.175,76.57,665476.0
2021-05-12,76.73,77.08,75.385,76.165,797698.0
2021-05-13,75.805,77.385,75.54,76.74,467233.0
2021-05-14,77.42,77.86,76.725,77.675,311880.0
2021-05-17,78.3,81.025,77.905,80.9,573048.0
2021-05-18,80.725,80.8,78.675,80.59,561813.0
2021-05-19,80.67,82.375,79.35,80.085,711880.0
2021-05-20,80.265,82.135,79.865,81.255,687566.0
2021-05-21,81.395,81.505,79.23,79.655,422955.0
2021-05-25,79.725,80.055,78.36,79.845,424709.0
2021-05-26,80.635,81.365,79.78,80.77,499420.0
2021-05-27,80.11,80.57,78.965,79.185,521029.0
2021-05-28,79.295,80.345,79.02,79.655,495370.0
2021-05-31,79.81,80.27,78.55,78.625,193489.0
2021-06-01,79.875,80.105,78.815,79.545,317114.0
2021-06-02,79.665,80.445,79.205,79.7,287225.0
2021-06-03,78.53,78.705,77.465,77.835,448761.0
2021-06-04,78.355,79.555,78.015,78.495,331993.0
2021-06-07,77.98,78.415,77.335,78.34,384904.0
2021-06-08,78.185,78.67,77.945,78.135,278654.0
2021-06-09,78.015,79.395,77.815,78.77,333232.0
2021-06-10,79.095,80.665,78.515,80.545,479903.0
2021-06-11,80.39,80.6,79.545,79.68,301264.0
2021-06-14,78.065,79.555,77.85,79.21,383501.0
2021-06-15,79.435,79.69,77.84,78.0,344911.0
2021-06-16,78.125,79.555,77.035,77.08,562628.0
2021-06-17,74.93,74.965,73.17,73.21,796409.0
2021-06-18,73.56,73.905,71.56,71.56,1045950.0
2021-06-21,72.38,73.075,71.165,72.82,446691.0
2021-06-22,72.52,72.82,71.7,71.7,522204.0
2021-06-23,72.205,72.5,70.58,70.725,510163.0
2021-06-24,70.79,71.34,70.645,70.91,423684.0
2021-06-25,71.275,71.36,70.185,70.45,369442.0
2021-06-28,70.54,70.725,68.87,69.28,582296.0
2021-06-29,68.345,69.955,68.245,69.115,571680.0
2021-06-30,69.495,69.815,68.555,68.925,1113493.0
2021-07-02,70.42,70.47,69.355,69.925,530462.0
2021-07-05,70.185,70.415,69.64,69.88,76613.0
2021-07-06,71.24,71.555,70.02,70.77,577571.0
2021-07-07,71.11,71.525,70.55,71.0,366778.0
2021-07-08,71.46,71.745,68.82,69.79,479981.0
2021-07-09,69.725,70.77,69.45,70.36,345206.0
2021-07-12,70.1,70.715,69.145,69.265,302410.0
2021-07-13,69.805,72.41,69.615,71.045,473234.0
2021-07-14,71.91,72.325,70.8,71.555,452054.0
2021-07-15,71.8,72.6,70.79,72.53,346458.0
2021-07-16,72.15,72.28,70.42,70.975,387908.0
2021-07-19,70.77,72.125,70.505,71.16,451313.0
2021-07-20,71.72,72.85,70.57,71.01,583116.0
2021-07-21,70.035,70.9,70.01,70.615,475044.0
2021-07-22,70.255,70.525,68.85,69.77,390906.0
2021-07-23,69.63,69.825,68.73,69.29,451400.0
2021-07-26,69.505,71.37,68.895,70.47,901498.0
2021-07-27,70.78,71.055,69.75,70.81,743167.0
2021-07-28,70.405,71.15,69.97,71.14,851365.0
2021-07-29,72.675,75.46,72.64,74.11,808760.0
2021-07-30,73.55,74.375,73.3,74.21,382689.0
2021-08-03,74.1,74.68,73.73,73.795,299839.0
2021-08-04,74.89,75.395,73.035,73.05,385951.0
2021-08-05,72.645,73.05,70.975,71.085,310027.0
2021-08-06,69.62,70.275,68.86,69.88,519684.0
2021-08-09,68.96,69.735,68.06,68.15,813130.0
2021-08-10,67.995,68.14,66.525,66.66,561709.0
2021-08-11,67.435,68.41,67.28,67.47,492561.0
2021-08-12,67.35,67.37,66.045,66.735,319833.0
2021-08-13,67.415,68.325,67.25,68.085,336767.0
2021-08-16,68.19,68.96,67.49,68.195,454941.0
2021-08-17,68.17,68.475,67.36,67.675,356775.0
2021-08-18,67.36,67.795,65.19,65.835,715096.0
2021-08-19,66.055,66.44,65.56,65.99,478617.0
2021-08-20,66.02,66.845,65.705,66.21,367165.0
2021-08-23,66.845,68.115,66.35,67.785,429253.0
2021-08-24,67.965,68.135,67.095,67.49,304263.0
2021-08-25,67.055,67.175,66.175,66.23,463492.0
2021-08-26,65.925,66.725,65.68,65.915,319289.0
2021-08-27,66.025,68.105,65.78,67.965,422204.0
2021-08-30,67.975,68.15,66.32,66.425,403016.0
2021-08-31,66.72,68.335,66.58,67.08,646672.0
2021-09-01,67.485,67.865,66.46,66.55,549133.0
2021-09-02,66.505,66.83,65.785,66.8,390790.0
2021-09-03,67.89,68.965,67.375,68.115,692383.0
2021-09-07,67.7,68.06,66.23,66.69,516897.0
2021-09-08,66.69,67.465,66.285,66.785,553787.0
2021-09-09,67.19,67.265,65.61,66.275,619684.0
2021-09-10,65.145,65.815,64.545,64.63,770754.0
2021-09-13,64.685,65.83,64.435,64.905,612528.0
2021-09-14,64.945,66.3,64.77,65.35,439065.0
2021-09-15,64.87,66.22,64.75,65.285,586454.0
2021-09-16,64.085,64.13,62.625,63.06,719273.0
2021-09-17,62.42,63.08,62.09,62.66,1140013.0
2021-09-20,62.56,63.31,62.125,62.755,639586.0
2021-09-21,63.215,63.89,62.495,62.55,649762.0
2021-09-22,62.66,63.44,61.85,61.915,659185.0
2021-09-23,61.165,61.305,59.695,59.815,971087.0
2021-09-24,59.375,60.435,59.07,59.215,507842.0
2021-09-27,59.195,60.5,58.91,58.955,784483.0
2021-09-28,57.745,59.085,57.545,58.235,1626960.0
2021-09-29,58.3,60.705,57.905,60.26,1393628.0
2021-09-30,60.98,62.01,60.38,60.715,1238384.0
2021-10-01,61.08,61.23,59.34,59.56,1147701.0
2021-10-04,59.135,60.89,59.135,60.53,689780.0
2021-10-05,60.49,61.46,59.42,61.12,620859.0
2021-10-06,61.185,62.395,61.08,61.96,1006523.0
2021-10-07,61.865,62.81,61.74,62.275,678029.0
2021-10-08,63.64,63.89,62.08,62.17,590906.0
2021-10-12,61.905,63.495,61.35,63.43,754198.0
2021-10-13,63.81,65.96,63.81,65.61,849531.0
2021-10-14,66.06,66.605,65.7,66.34,716485.0
2021-10-15,64.795,66.1,64.36,65.685,587508.0
2021-10-18,65.45,65.675,64.575,64.805,493714.0
2021-10-19,66.09,66.1,64.27,64.825,452414.0
2021-10-20,65.26,66.11,64.77,65.25,513280.0
2021-10-21,64.795,65.45,64.49,65.315,518508.0
2021-10-22,66.035,67.18,65.285,65.295,612006.0
2021-10-25,66.255,66.855,65.885,66.21,459421.0
2021-10-26,65.895,66.19,65.305,65.555,574403.0
2021-10-27,65.36,65.925,64.5,64.78,616590.0
2021-10-28,64.49,64.935,62.92,63.145,696092.0
2021-10-29,62.255,62.43,60.665,60.695,603823.0
2021-11-01,60.73,61.62,60.38,60.75,401180.0
2021-11-02,60.695,60.915,59.355,59.845,864157.0
2021-11-03,59.19,60.445,58.965,60.23,690035.0
2021-11-04,61.24,62.295,59.91,60.085,990059.0
2021-11-05,60.555,61.645,60.055,61.62,775428.0
2021-11-08,62.255,62.355,61.035,61.635,875967.0
2021-11-09,61.93,63.9,61.47,63.81,1089767.0
2021-11-10,65.395,66.21,65.14,66.015,1164044.0
2021-11-11,67.57,67.57,65.83,66.24,821257.0
2021-11-12,66.275,67.45,65.765,66.145,535914.0
2021-11-15,65.86,66.47,65.45,66.35,535792.0
2021-11-16,66.615,66.995,65.38,65.405,518288.0
2021-11-17,65.935,67.095,65.775,66.46,572141.0
2021-11-18,66.12,66.605,64.845,64.935,544929.0
2021-11-19,64.665,65.09,63.455,63.53,588859.0
2021-11-22,62.045,63.03,61.305,62.1,686885.0
2021-11-23,61.22,61.905,60.5,60.905,752713.0
2021-11-24,60.89,61.0,60.085,60.445,734041.0
2021-11-25,60.73,60.75,60.215,60.37,177718.0
2021-11-26,61.46,61.81,60.26,60.47,784216.0
2021-11-29,60.515,60.7,59.02,59.685,877570.0
2021-11-30,59.75,61.5,59.085,59.155,904806.0
2021-12-01,59.485,60.125,57.205,57.225,782386.0
2021-12-02,57.4,57.595,56.065,56.91,614662.0
2021-12-03,56.63,57.885,55.97,57.755,593186.0
2021-12-06,57.57,58.63,56.975,58.35,658660.0
2021-12-07,57.95,58.89,57.69,58.24,475000.0
2021-12-08,57.905,58.645,57.52,58.5,632522.0
2021-12-09,57.875,58.155,56.62,57.06,518712.0
2021-12-10,57.45,57.55,56.285,56.345,532916.0
2021-12-13,56.66,58.36,56.545,58.07,855733.0
2021-12-14,57.45,59.445,57.225,58.87,864307.0
2021-12-15,58.71,59.0,57.085,58.37,1124488.0
2021-12-16,58.98,61.2,58.86,60.745,1163061.0
2021-12-17,60.745,62.225,60.355,60.395,1258432.0
2021-12-20,60.79,62.16,60.125,61.87,1157627.0
2021-12-21,62.475,62.855,61.035,62.55,1204336.0
2021-12-22,62.37,62.64,61.75,62.41,822655.0
2021-12-23,61.665,61.9,60.485,61.36,917899.0
2021-12-24,61.255,61.99,61.1,61.73,97645.0
2021-12-29,61.32,61.87,60.46,60.84,718753.0
2021-12-30,60.68,62.365,60.68,62.26,536923.0
2021-12-31,62.42,62.55,61.22,62.42,773485.0
2022-01-04,61.555,62.8,60.94,62.295,917656.0
2022-01-05,63.015,63.525,61.515,61.695,1531008.0
2022-01-06,60.66,60.72,58.96,59.11,1094187.0
2022-01-07,59.37,59.585,58.18,58.88,816022.0
2022-01-10,59.085,60.765,58.6,60.725,785490.0
2022-01-11,60.95,61.045,59.735,60.54,505030.0
2022-01-12,60.645,61.175,59.685,61.06,742480.0
2022-01-13,60.725,60.94,59.965,60.19,970168.0
2022-01-14,60.115,60.365,59.305,59.93,616775.0
2022-01-17,59.79,60.17,58.99,59.89,249301.0
2022-01-18,59.49,59.945,58.435,58.505,716526.0
2022-01-19,59.205,63.29,58.88,63.08,1344573.0
2022-01-20,63.395,63.495,60.85,60.885,833360.0
2022-01-21,61.025,61.46,59.075,59.455,890948.0
2022-01-24,59.27,59.485,57.29,59.045,1018662.0
2022-01-25,58.435,59.14,57.94,59.055,815019.0
2022-01-26,58.525,59.76,56.91,57.14,1111054.0
2022-01-27,56.165,57.27,55.22,55.265,886825.0
2022-01-28,55.135,55.235,53.9,54.845,1065049.0
2022-01-31,55.22,56.53,55.145,56.4,877501.0
2022-02-01,56.91,57.245,55.82,56.425,706833.0
2022-02-02,56.445,58.035,55.88,57.215,931387.0
2022-02-03,57.52,57.615,56.295,56.77,695305.0
2022-02-04,56.585,57.755,56.415,57.095,557686.0
2022-02-07,57.505,58.265,57.03,57.93,859161.0
2022-02-08,58.285,58.76,57.615,58.395,1930822.0
2022-02-09,57.615,59.345,57.54,58.2,2887902.0
2022-02-10,58.18,58.61,55.35,55.765,2282209.0
2022-02-11,56.01,59.64,55.69,58.955,2500196.0
2022-02-14,59.68,62.325,59.55,62.03,2081555.0
2022-02-15,60.645,61.675,60.125,61.125,1376571.0
2022-02-16,61.165,62.36,61.125,61.6,1650573.0
2022-02-17,62.745,66.885,62.54,66.285,3410657.0
2022-02-18,65.975,66.18,64.47,65.11,1307841.0
2022-02-22,65.03,65.55,63.095,63.615,1071482.0
2022-02-23,63.28,65.305,63.265,64.87,1327995.0
2022-02-24,66.16,66.925,60.525,61.84,2781542.0
2022-02-25,61.405,61.575,59.985,61.155,1720050.0
2022-02-28,62.15,62.24,59.37,59.485,1642209.0
2022-03-01,59.825,62.8,59.8,62.615,2034567.0
2022-03-02,61.45,62.93,60.355,61.775,1785492.0
2022-03-03,61.84,62.475,61.25,62.205,896513.0
2022-03-04,63.27,67.445,62.97,67.185,2639990.0
2022-03-07,67.71,70.69,66.775,69.81,2745209.0
2022-03-08,71.025,76.23,70.655,73.475,4043909.0
2022-03-09,69.595,74.465,68.82,73.56,2750901.0
2022-03-10,73.82,75.71,72.615,74.075,2130531.0
2022-03-11,71.73,73.68,71.14,73.1,1476481.0
2022-03-14,71.14,72.595,70.53,71.305,1559880.0
2022-03-15,69.065,71.81,68.745,71.27,1563989.0
2022-03-16,70.345,70.935,69.045,70.765,1455088.0
2022-03-17,71.68,73.315,71.025,72.075,1531882.0
2022-03-18,71.4,72.16,70.745,71.065,3171835.0
2022-03-21,71.485,74.11,71.315,73.485,1288367.0
2022-03-22,73.44,73.465,71.82,71.96,1017300.0
2022-03-23,72.895,73.645,71.44,73.52,1064144.0
2022-03-24,74.25,74.83,72.455,72.8,1156213.0
2022-03-25,72.71,72.745,71.355,72.24,940086.0
2022-03-28,71.23,71.635,70.28,70.69,905764.0
2022-03-29,69.065,70.85,68.185,70.785,1163895.0
2022-03-30,70.905,72.15,70.84,71.98,782875.0
2022-03-31,72.325,73.13,71.495,71.495,1160435.0
2022-04-01,70.97,74.16,70.925,73.96,1263622.0
2022-04-04,74.3,74.98,73.1,73.95,973509.0
2022-04-05,74.065,75.605,72.95,73.27,944698.0
2022-04-06,73.4,74.39,72.495,73.495,884680.0
2022-04-07,73.905,74.745,73.71,74.085,1074198.0
2022-04-08,74.755,76.625,74.585,76.495,1194458.0
2022-04-11,77.475,77.99,74.925,75.38,1098642.0
2022-04-12,76.165,78.075,75.72,76.655,1176163.0
2022-04-13,77.475,77.875,76.745,77.085,1105984.0
2022-04-14,76.87,77.745,76.205,77.58,777718.0
2022-04-18,78.13,79.12,77.505,77.52,1049506.0
2022-04-19,76.96,77.475,75.045,75.625,1029269.0
2022-04-20,74.935,75.99,74.53,75.795,639214.0
2022-04-21,75.325,75.41,71.97,72.57,1287092.0
2022-04-22,71.495,72.39,70.26,70.895,1152856.0
2022-04-25,68.625,70.27,67.175,68.355,1457012.0
2022-04-26,69.23,69.365,66.87,67.085,1081871.0
2022-04-27,67.185,67.72,65.98,66.1,1219308.0
2022-04-28,66.39,67.025,65.82,66.84,1178239.0
2022-04-29,69.16,71.505,68.335,69.885,1578018.0
2022-05-02,67.945,69.345,66.805,69.185,1144290.0
2022-05-03,69.175,70.355,68.495,69.345,1069072.0
2022-05-04,69.26,71.205,68.83,70.96,900702.0
2022-05-05,71.485,71.85,69.015,69.605,926585.0
2022-05-06,69.26,69.99,68.485,69.075,635531.0
2022-05-09,67.655,68.09,65.56,65.73,967950.0
2022-05-10,66.605,67.205,64.325,65.11,1061928.0
2022-05-11,65.72,66.875,64.225,64.44,878052.0
2022-05-12,63.28,64.15,60.55,61.66,1080855.0
2022-05-13,61.01,62.035,60.355,61.16,847829.0
2022-05-16,60.99,62.345,60.69,62.035,844545.0
2022-05-17,62.905,63.075,61.86,62.375,663164.0
2022-05-18,62.365,62.55,61.09,61.3,601300.0
2022-05-19,62.38,65.605,62.305,64.71,1306319.0
2022-05-20,64.84,64.94,63.305,64.615,649297.0
2022-05-24,64.66,66.56,64.045,65.885,750736.0
2022-05-25,65.035,66.035,64.7,65.615,817110.0
2022-05-26,65.315,65.935,63.86,64.045,973918.0
2022-05-27,64.55,64.645,63.595,64.25,1334104.0
2022-05-30,64.495,64.84,64.145,64.655,539366.0
2022-05-31,64.57,65.585,62.445,63.015,909943.0
2022-06-01,63.47,64.04,62.36,63.245,641488.0
2022-06-02,64.42,66.005,64.04,65.555,850480.0
2022-06-03,64.71,65.51,63.88,64.155,650670.0
2022-06-06,64.475,64.805,62.595,63.11,692668.0
2022-06-07,62.86,63.825,62.395,63.0,1093794.0
2022-06-08,62.34,63.175,61.985,62.63,568491.0
2022-06-09,62.395,62.49,61.025,61.28,577254.0
2022-06-10,60.93,65.18,60.415,64.84,1276615.0
2022-06-13,62.98,63.995,61.205,61.26,1340792.0
2022-06-14,61.25,61.25,58.44,59.115,961421.0
2022-06-15,60.375,61.07,58.515,59.645,1268864.0
2022-06-16,59.1,62.615,58.485,62.575,1477864.0
2022-06-17,62.285,62.66,61.135,62.125,2491591.0
2022-06-20,62.19,62.19,60.675,61.53,275783.0
2022-06-21,61.42,63.175,61.355,62.465,669781.0
2022-06-22,62.755,63.645,61.43,61.45,908309.0
2022-06-23,61.38,62.245,58.355,58.805,1089050.0
2022-06-24,58.805,59.84,57.68,59.635,799170.0
2022-06-27,59.88,61.1,59.51,60.63,754787.0
2022-06-28,60.855,60.875,58.645,58.78,707512.0
2022-06-29,59.465,59.96,57.31,57.93,634113.0
2022-06-30,57.77,57.905,55.27,55.385,1029248.0
2022-07-04,55.93,58.115,55.93,57.95,478857.0
2022-07-05,57.0,57.545,54.475,55.8,1480695.0
2022-07-06,55.865,56.665,53.74,55.44,1205200.0
2022-07-07,55.9,56.59,54.84,55.245,972693.0
2022-07-08,55.355,55.995,54.425,55.02,608549.0
2022-07-11,54.87,56.185,54.635,54.905,750761.0
2022-07-12,54.905,55.105,53.525,53.73,939888.0
2022-07-13,53.305,55.865,52.99,54.575,855824.0
2022-07-14,53.12,53.58,51.795,52.97,2833023.0
2022-07-15,53.25,53.345,51.55,52.2,1195068.0
2022-07-18,52.95,53.335,52.095,52.105,702905.0
2022-07-19,52.255,52.6,51.595,51.98,725735.0
2022-07-20,52.095,52.575,49.65,49.69,1048665.0
2022-07-21,49.69,50.76,49.575,50.055,2052480.0
2022-07-22,50.705,50.815,48.485,48.88,2022660.0
2022-07-25,48.525,48.53,45.94,46.36,2276625.0
2022-07-26,46.72,47.895,46.605,47.825,1708286.0
2022-07-27,47.695,48.175,47.0,47.62,1638028.0
2022-07-28,51.945,52.03,50.085,50.655,1894032.0
2022-07-29,51.23,52.385,50.09,51.755,1173084.0
2022-08-02,53.55,53.935,51.05,51.11,1334212.0
2022-08-03,51.315,51.615,50.06,51.425,1132658.0
2022-08-04,52.04,53.87,51.765,52.905,1400428.0
2022-08-05,52.065,52.91,51.23,52.835,1320694.0
2022-08-08,53.655,54.875,53.4,54.425,1339718.0
2022-08-09,55.0,55.215,53.815,54.405,840142.0
2022-08-10,54.65,56.345,54.115,55.16,1117027.0
2022-08-11,55.3,55.3,53.775,53.91,675756.0
2022-08-12,54.455,55.545,54.295,55.505,962992.0
2022-08-15,54.86,55.27,54.4,55.13,1082222.0
2022-08-16,54.8,55.065,53.85,54.915,772215.0
2022-08-17,54.595,54.85,52.93,52.96,1044881.0
2022-08-18,52.92,53.955,52.92,53.7,682293.0
2022-08-19,53.525,53.685,52.83,53.41,667121.0
2022-08-22,52.555,54.405,52.47,54.33,1043300.0
2022-08-23,54.52,56.175,54.155,54.71,1172657.0
2022-08-24,54.67,55.8,54.48,55.73,1118812.0
2022-08-25,56.285,56.285,54.79,55.355,737821.0
2022-08-26,55.32,55.93,52.81,53.41,873732.0
2022-08-29,52.92,53.825,52.735,53.25,815578.0
2022-08-30,53.125,53.345,51.83,52.105,769175.0
2022-08-31,51.935,52.34,51.1,51.28,982178.0
2022-09-01,50.36,51.07,49.89,50.07,1177373.0
2022-09-02,51.035,52.285,50.4,51.735,911663.0
2022-09-06,51.85,52.69,51.025,51.07,812260.0
2022-09-07,51.14,53.115,50.685,52.665,1019103.0
2022-09-08,52.125,53.38,52.0,53.25,910131.0
2022-09-09,53.96,54.605,53.675,54.36,902281.0
2022-09-12,55.835,55.835,54.795,55.125,893515.0
2022-09-13,53.545,54.65,53.21,53.375,932054.0
2022-09-14,53.725,54.445,53.41,53.63,588544.0
2022-09-15,53.325,53.325,50.455,51.43,1130720.0
2022-09-16,50.865,52.92,50.655,52.39,1486862.0
2022-09-19,51.62,52.585,51.07,52.57,820312.0
2022-09-20,51.99,52.115,50.835,52.045,723849.0
2022-09-21,52.56,53.43,51.49,52.34,1128070.0
2022-09-22,52.72,53.535,52.285,52.55,648742.0
2022-09-23,51.42,51.545,49.11,50.265,1456425.0
2022-09-26,50.155,50.465,47.825,48.79,1023637.0
2022-09-27,49.53,50.275,48.745,48.93,1088160.0
2022-09-28,50.26,52.56,50.26,52.54,1392139.0
2022-09-29,52.0,53.95,51.99,53.735,917459.0
2022-09-30,54.32,56.185,53.905,55.255,1134581.0
2022-10-03,55.91,56.94,55.57,56.855,1494599.0
2022-10-04,58.09,59.33,57.795,58.125,1470242.0
2022-10-05,57.115,57.445,56.08,57.265,1244515.0
2022-10-06,57.215,58.815,57.14,58.8,1259533.0
2022-10-07,57.955,58.135,55.35,55.455,1226268.0
2022-10-11,54.925,55.645,54.18,54.225,995390.0
2022-10-12,54.18,55.07,53.885,54.935,551432.0
2022-10-13,53.42,54.585,51.78,54.48,1008251.0
2022-10-14,54.18,54.18,52.69,52.755,622910.0
2022-10-17,53.825,54.88,53.58,53.79,762386.0
2022-10-18,54.415,54.69,53.6,54.36,692654.0
2022-10-19,53.355,53.42,52.49,52.665,786031.0
2022-10-20,52.74,54.31,52.125,53.45,665664.0
2022-10-21,53.61,55.76,53.46,55.625,938999.0
2022-10-24,55.125,55.465,54.205,54.945,822243.0
2022-10-25,54.935,55.685,54.68,55.37,709665.0
2022-10-26,56.11,58.1,55.76,57.625,1393698.0
2022-10-27,56.905,58.675,56.65,57.68,1483970.0
2022-10-28,57.085,58.21,56.83,58.175,1013480.0
2022-10-31,57.765,58.22,56.66,56.745,848203.0
2022-11-01,58.165,59.08,57.985,59.025,1061133.0
2022-11-02,59.27,59.575,54.67,54.83,1664928.0
2022-11-03,54.405,55.145,53.375,53.47,1566043.0
2022-11-04,55.36,55.685,52.39,55.4,1866894.0
2022-11-07,55.985,56.145,54.035,55.03,1039248.0
2022-11-08,55.22,59.26,54.555,58.04,1839988.0
2022-11-09,57.91,58.645,56.24,56.585,1896625.0
2022-11-10,58.97,60.48,58.475,60.125,2823998.0
2022-11-11,60.255,61.375,59.45,61.165,1662594.0
2022-11-14,60.965,61.97,60.825,61.29,1019537.0
2022-11-15,61.905,62.015,60.04,60.5,1129736.0
2022-11-16,60.115,61.145,59.97,60.295,929370.0
2022-11-17,59.29,59.68,58.94,59.565,816972.0
2022-11-18,59.775,60.615,59.415,60.56,1234616.0
2022-11-21,60.445,61.015,59.255,60.305,674752.0
2022-11-22,60.77,62.285,60.265,62.195,970349.0
2022-11-23,62.055,63.21,61.685,62.935,971435.0
2022-11-24,63.515,64.035,63.39,63.865,309635.0
2022-11-25,63.4,63.855,62.625,62.85,621521.0
2022-11-28,62.955,64.035,61.84,61.915,878862.0
2022-11-29,62.89,64.375,62.755,64.155,1067058.0
2022-11-30,64.765,65.375,63.53,64.53,1132439.0
2022-12-01,65.72,67.09,65.66,66.74,1306048.0
2022-12-02,65.68,66.67,64.845,66.395,819910.0
2022-12-05,65.93,66.035,64.635,65.215,790463.0
2022-12-06,66.12,66.585,65.48,66.015,993642.0
2022-12-07,66.655,67.825,66.575,67.48,1211074.0
2022-12-08,67.93,68.025,66.755,66.94,881621.0
2022-12-09,67.395,67.93,66.13,66.205,683019.0
2022-12-12,65.615,66.585,65.27,66.5,782883.0
2022-12-13,68.175,68.93,66.585,68.28,1254319.0
2022-12-14,68.205,68.88,67.32,67.91,1039783.0
2022-12-15,66.455,66.72,65.565,65.68,1136393.0
2022-12-16,65.5,67.35,65.375,66.625,2368867.0
2022-12-19,66.455,66.775,65.015,65.375,932512.0
2022-12-20,66.365,67.975,66.26,67.49,872031.0
2022-12-21,67.975,68.56,67.555,67.765,902139.0
2022-12-22,67.3,67.93,66.635,67.26,1280847.0
2022-12-23,67.575,68.5,66.53,68.1,790592.0
2022-12-28,68.375,68.595,67.255,67.455,610560.0
2022-12-29,67.765,68.14,67.175,67.255,683532.0
2022-12-30,67.395,67.54,66.54,67.015,701789.0
2023-01-03,68.765,70.225,68.67,69.72,1208836.0
2023-01-04,70.375,71.61,70.225,71.255,1534950.0
2023-01-05,70.46,70.785,69.54,70.53,1173622.0
2023-01-06,71.165,71.74,70.3,70.785,1453431.0
2023-01-09,70.965,71.455,69.585,69.76,881903.0
2023-01-10,70.07,70.67,69.635,70.645,708743.0
2023-01-11,70.73,70.835,69.16,69.775,1083635.0
2023-01-12,70.51,70.74,69.215,70.31,767316.0
2023-01-13,70.48,71.67,70.375,71.36,1083043.0
2023-01-16,70.995,71.88,70.95,71.33,197424.0
2023-01-17,70.805,70.89,69.245,69.585,838476.0
2023-01-18,70.34,70.645,69.3,69.91,808552.0
2023-01-19,69.93,71.67,69.74,71.205,1108721.0
2023-01-20,70.72,71.74,70.46,71.67,976609.0
2023-01-23,70.92,71.91,70.69,71.835,875509.0
2023-01-24,71.585,73.07,71.195,73.015,928023.0
2023-01-25,72.35,74.05,72.205,73.835,808801.0
2023-01-26,73.51,73.51,72.08,72.47,773267.0
2023-01-27,72.195,72.415,71.53,72.12,1127833.0
2023-01-30,71.865,72.625,71.3,71.395,947619.0
2023-01-31,71.225,71.585,70.52,71.565,945453.0
2023-02-01,71.55,72.775,70.845,72.385,1053097.0
2023-02-02,72.13,72.385,69.655,69.71,2130683.0
2023-02-03,68.36,68.655,66.53,66.93,1836602.0
2023-02-06,66.765,67.53,66.09,67.11,1360510.0
2023-02-07,67.445,68.07,66.86,67.385,1106996.0
2023-02-08,67.87,67.92,67.06,67.48,565429.0
2023-02-09,68.09,68.3,65.845,66.09,917107.0
2023-02-10,66.12,66.205,64.7,65.11,1055833.0
2023-02-13,64.755,65.455,64.375,65.15,467389.0
2023-02-14,64.815,65.615,64.26,64.9,721972.0
2023-02-15,63.815,64.05,62.155,62.67,1386452.0
2023-02-16,62.215,63.415,60.995,63.195,1092825.0
2023-02-17,60.185,60.385,57.345,59.345,2843828.0
2023-02-21,59.175,60.545,59.06,59.965,1444153.0
2023-02-22,59.635,59.71,58.145,58.605,2013756.0
2023-02-23,58.375,59.415,58.3,58.545,936582.0
2023-02-24,58.14,58.965,57.825,58.89,787431.0
2023-02-27,59.08,59.835,59.01,59.425,893822.0
2023-02-28,59.345,60.595,59.01,60.22,976758.0
2023-03-01,61.18,61.79,60.69,61.11,1454672.0
2023-03-02,60.63,61.41,60.495,61.38,857145.0
2023-03-03,62.09,62.34,61.685,62.155,967522.0
2023-03-06,61.675,62.25,61.485,61.765,796774.0
2023-03-07,61.185,61.41,59.815,59.94,1361284.0
2023-03-08,60.02,60.64,58.895,59.23,1015784.0
2023-03-09,59.795,60.24,59.29,59.595,1059849.0
2023-03-10,60.525,62.03,59.94,60.23,1321464.0
2023-03-13,62.79,63.805,61.925,62.865,1567802.0
2023-03-14,62.805,63.115,61.995,62.75,984198.0
2023-03-15,64.475,64.55,62.665,63.545,1993782.0
2023-03-16,63.555,63.72,62.175,63.325,1184593.0
2023-03-17,63.985,67.39,63.89,66.92,2801941.0
2023-03-20,67.545,67.9,66.25,66.605,1214781.0
2023-03-21,65.57,65.57,64.33,65.07,1068718.0
2023-03-22,65.29,66.805,65.12,66.135,913993.0
2023-03-23,66.48,67.9,65.97,67.225,1071368.0
2023-03-24,67.935,68.71,66.96,68.02,1048061.0
2023-03-27,66.41,67.675,66.03,67.445,847568.0
2023-03-28,67.755,68.12,66.88,68.1,627601.0
2023-03-29,67.36,67.995,66.785,67.235,1305619.0
2023-03-30,67.43,67.695,66.345,66.63,1009469.0
2023-03-31,66.63,67.055,65.78,66.045,1254053.0
2023-04-03,65.905,68.205,65.51,67.62,1232406.0
2023-04-04,67.89,71.635,67.43,71.385,1804134.0
2023-04-05,71.895,72.585,71.005,72.185,1619831.0
2023-04-06,71.8,73.19,71.49,73.11,945737.0
2023-04-10,72.29,72.925,71.52,72.785,794668.0
2023-04-11,72.9,74.61,72.845,73.35,1043382.0
2023-04-12,74.725,75.09,73.4,74.38,1008621.0
2023-04-13,75.04,76.085,74.51,75.785,1268824.0
2023-04-14,74.665,75.22,73.245,74.78,1114521.0
2023-04-17,74.28,74.475,73.16,73.81,818203.0
2023-04-18,74.025,75.385,73.475,73.535,809805.0
2023-04-19,72.375,73.335,71.99,72.645,874333.0
2023-04-20,73.43,74.07,72.965,73.315,851814.0
2023-04-21,73.35,73.84,72.25,73.015,650021.0
2023-04-24,72.98,73.095,72.315,72.875,556332.0
2023-04-25,72.865,73.935,72.395,73.62,605031.0
2023-04-26,74.215,74.615,72.875,73.12,609112.0
2023-04-27,72.595,73.795,72.325,73.735,818228.0
2023-04-28,74.3,77.07,73.63,73.68,1306811.0
2023-05-01,74.955,75.145,72.605,72.625,1053832.0
2023-05-02,73.005,75.94,72.605,75.93,1713791.0
2023-05-03,76.095,76.45,74.99,75.815,1167171.0
2023-05-04,76.285,79.495,76.105,78.365,1930525.0
2023-05-05,76.2,77.97,75.775,76.725,1041895.0
2023-05-08,76.63,76.915,75.66,76.14,588350.0
2023-05-09,76.21,77.12,75.92,76.965,846201.0
2023-05-10,77.1,77.235,75.27,75.99,628647.0
2023-05-11,75.425,76.095,73.335,73.45,968046.0
2023-05-12,73.17,73.795,72.69,73.775,714657.0
2023-05-15,73.965,74.675,73.765,74.05,616590.0
2023-05-16,73.6,74.05,71.8,72.19,1225647.0
2023-05-17,72.185,72.19,70.525,71.04,857681.0
2023-05-18,70.045,70.2,68.77,69.535,806759.0
2023-05-19,69.65,70.8,68.78,70.045,784618.0
2023-05-23,68.75,69.7,68.58,69.175,760451.0
2023-05-24,69.585,69.69,67.765,67.79,748244.0
2023-05-25,67.485,67.675,66.535,66.785,800581.0
2023-05-26,67.8,67.965,66.45,66.575,716077.0
2023-05-29,66.545,66.72,66.065,66.165,150476.0
2023-05-30,66.55,66.775,64.98,65.48,1147704.0
2023-05-31,65.54,67.49,65.52,66.61,888273.0
2023-06-01,66.545,68.295,66.41,67.855,876335.0
2023-06-02,67.71,68.47,66.695,67.245,960490.0
2023-06-05,66.705,67.885,66.64,67.49,570390.0
2023-06-06,67.525,67.67,66.67,67.235,668664.0
2023-06-07,67.535,68.0,65.345,65.435,881507.0
2023-06-08,66.29,67.14,65.955,66.35,632548.0
2023-06-09,65.915,66.28,65.23,65.6,1613843.0
2023-06-12,65.395,65.76,64.7,65.58,447632.0
2023-06-13,66.05,66.225,64.025,64.25,667037.0
2023-06-14,65.105,65.3,63.87,64.48,583390.0
2023-06-15,64.025,64.49,63.34,64.25,719136.0
2023-06-16,64.66,65.455,64.025,64.895,2113369.0
2023-06-19,64.585,64.835,64.095,64.095,127719.0
2023-06-20,64.005,64.385,62.165,62.195,1174436.0
2023-06-21,61.48,62.655,61.015,62.36,561152.0
2023-06-22,61.595,62.29,61.285,62.23,493200.0
2023-06-23,63.13,63.34,62.105,62.475,782329.0
2023-06-26,62.635,63.1,61.635,62.375,659723.0
2023-06-27,62.53,62.88,61.285,62.27,556830.0
2023-06-28,62.09,62.425,61.615,61.935,469872.0
2023-06-29,61.52,62.905,61.285,62.86,589501.0
2023-06-30,63.13,63.835,62.735,63.785,701767.0
2023-07-04,64.605,64.605,63.17,63.66,528497.0
2023-07-05,64.275,64.47,63.12,63.14,875088.0
2023-07-06,62.87,62.935,61.8,62.135,821024.0
2023-07-07,62.36,63.09,61.87,61.96,810701.0
2023-07-10,61.97,63.505,61.79,63.305,694680.0
2023-07-11,63.475,64.23,63.16,63.7,755303.0
2023-07-12,64.49,67.4,64.41,66.955,1563635.0
2023-07-13,67.11,67.48,66.88,66.93,846224.0
2023-07-14,66.92,67.615,66.32,67.075,705070.0
2023-07-17,66.57,67.345,66.175,66.92,564240.0
2023-07-18,67.775,69.0,67.48,68.385,954150.0
2023-07-19,68.385,68.795,67.805,68.055,487736.0
2023-07-20,67.74,67.845,65.925,65.945,777641.0
2023-07-21,65.58,66.455,65.47,66.4,725091.0
2023-07-24,66.275,66.455,65.465,65.82,357022.0
2023-07-25,66.1,66.94,65.705,66.445,793342.0
2023-07-26,66.525,66.9,65.82,66.425,847485.0
2023-07-27,66.82,66.9,64.49,64.545,1205095.0
2023-07-28,65.135,65.84,64.795,65.5,686383.0
2023-07-31,65.915,66.83,65.715,66.66,568140.0
2023-08-01,65.58,66.175,64.815,64.855,784434.0
2023-08-02,64.825,65.04,62.485,62.57,1001120.0
2023-08-03,62.63,63.04,61.685,62.26,691287.0
2023-08-04,63.035,63.64,62.54,62.665,790142.0
2023-08-08,62.24,62.77,61.835,62.34,761306.0
2023-08-09,62.63,62.965,62.175,62.675,491144.0
2023-08-10,63.17,63.505,62.29,62.755,666816.0
2023-08-11,62.53,63.63,62.445,63.63,456861.0
2023-08-14,63.05,63.295,62.36,62.485,631982.0
2023-08-15,62.26,62.375,60.815,61.025,846590.0
2023-08-16,60.63,60.99,59.8,59.945,670011.0
2023-08-17,60.17,60.69,59.83,60.65,656294.0
2023-08-18,60.7,60.745,59.84,60.38,477504.0
2023-08-21,60.69,60.88,59.92,60.835,433922.0
2023-08-22,61.125,61.28,60.7,61.2,727409.0
2023-08-23,61.835,63.12,61.7,62.495,838712.0
2023-08-24,62.25,62.995,61.76,62.635,932930.0
2023-08-25,62.755,63.265,61.51,62.07,762987.0
2023-08-28,62.435,63.63,62.375,63.44,661601.0
2023-08-29,63.305,64.51,63.09,64.14,768178.0
2023-08-30,64.78,65.045,63.91,64.12,710608.0
2023-08-31,64.12,64.425,63.065,63.645,703101.0
2023-09-01,64.355,64.63,63.48,63.5,674247.0
2023-09-05,62.82,63.755,61.88,62.54,824645.0
2023-09-06,62.29,62.88,61.795,62.26,734293.0
2023-09-07,62.025,62.97,62.0,62.57,541405.0
2023-09-08,62.56,63.365,62.33,62.685,406216.0
2023-09-11,63.095,63.47,62.745,63.29,475311.0
2023-09-12,62.495,63.445,62.445,63.045,641837.0
2023-09-13,63.065,63.28,62.17,62.24,848277.0
2023-09-14,62.375,63.47,62.18,63.065,663189.0
2023-09-15,63.56,64.675,63.56,64.425,2081018.0
2023-09-18,64.425,65.21,64.095,65.14,580782.0
2023-09-19,64.945,64.955,63.77,64.23,793822.0
2023-09-20,64.28,66.15,64.21,65.655,923883.0
2023-09-21,64.395,64.83,63.92,64.22,1924656.0
2023-09-22,64.625,65.065,63.83,64.19,868616.0
2023-09-25,63.765,64.16,63.035,63.445,1142766.0
2023-09-26,63.005,63.325,61.64,61.65,912594.0
2023-09-27,61.21,61.375,58.71,59.205,1254810.0
2023-09-28,59.175,59.745,58.845,59.68,762928.0
2023-09-29,60.435,60.62,59.095,59.875,829809.0
2023-10-02,58.915,59.02,57.64,58.07,795138.0
2023-10-03,57.865,59.09,57.585,58.845,899539.0
2023-10-04,59.0,59.07,57.575,57.835,1123275.0
2023-10-05,57.885,59.02,57.79,58.99,526704.0
2023-10-06,59.3,60.05,58.875,59.785,640941.0
2023-10-10,61.115,61.705,60.455,61.58,616716.0
2023-10-11,62.335,62.795,61.68,62.705,841512.0
2023-10-12,62.735,63.025,61.87,62.065,473496.0
2023-10-13,64.15,64.82,63.19,64.385,1037445.0
2023-10-16,63.87,64.305,63.425,63.645,577642.0
2023-10-17,63.94,65.355,63.785,65.275,1187755.0
2023-10-18,66.325,66.85,65.23,65.54,931163.0
2023-10-19,65.57,66.245,65.005,66.035,903335.0
2023-10-20,65.985,67.335,65.915,66.265,1204888.0
2023-10-23,65.705,66.295,64.25,65.605,849969.0
2023-10-24,65.085,66.21,64.79,65.86,465484.0
2023-10-25,65.83,67.09,65.305,65.355,732911.0
2023-10-26,65.16,65.965,62.415,63.59,1130227.0
2023-10-27,63.87,65.705,63.28,65.605,927669.0
2023-10-30,65.575,65.905,63.53,63.84,896999.0
2023-10-31,63.685,64.24,62.435,63.095,1254616.0
2023-11-01,63.25,63.88,62.56,63.23,747803.0
2023-11-02,63.785,63.79,62.755,63.425,893651.0
2023-11-03,64.27,65.955,64.045,65.575,950321.0
2023-11-06,65.19,65.8,64.995,65.315,481239.0
2023-11-07,64.635,64.89,63.29,64.315,772906.0
2023-11-08,63.89,64.395,62.52,62.815,902075.0
2023-11-09,62.89,64.375,62.18,63.405,874165.0
2023-11-10,63.055,63.19,62.415,62.96,619964.0
2023-11-13,62.64,63.345,62.3,62.475,471929.0
2023-11-14,63.715,64.315,63.28,64.055,670825.0
2023-11-15,63.81,64.295,63.16,63.455,735311.0
2023-11-16,64.435,66.005,64.075,65.055,1074544.0
2023-11-17,65.48,65.585,64.25,64.385,560018.0
2023-11-20,63.965,65.035,63.81,64.695,404152.0
2023-11-21,65.78,66.905,65.575,65.84,961717.0
2023-11-22,66.315,66.625,65.615,65.87,526845.0
2023-11-23,65.925,66.15,65.625,65.645,86572.0
2023-11-24,65.735,66.2,65.48,65.625,450615.0
2023-11-27,66.695,67.38,66.42,67.08,1186893.0
2023-11-28,67.52,70.33,67.52,70.32,1491851.0
2023-11-29,70.575,70.575,69.47,70.43,1170287.0
2023-11-30,69.94,71.07,69.255,71.06,1216225.0
2023-12-01,70.82,72.03,70.445,71.6,1052525.0
2023-12-04,70.955,71.21,69.92,70.65,925775.0
2023-12-05,70.36,70.65,69.315,70.155,852500.0
2023-12-06,70.485,70.965,69.88,70.175,748762.0
2023-12-07,70.465,70.615,69.385,69.645,878950.0
2023-12-08,68.575,69.2,67.62,67.93,1234330.0
2023-12-11,67.07,67.845,66.155,67.725,571500.0
2023-12-12,67.99,68.0,66.41,66.69,616917.0
2023-12-13,66.595,70.595,66.175,70.505,1145098.0
2023-12-14,71.14,73.12,70.83,71.315,1808939.0
2023-12-15,70.965,71.235,70.38,70.44,2923056.0
2023-12-18,70.76,71.235,70.175,71.11,737986.0
2023-12-19,71.275,72.855,71.08,72.115,923772.0
2023-12-20,72.02,72.25,70.475,70.505,801804.0
2023-12-21,71.435,72.01,70.575,70.8,662303.0
2023-12-22,72.035,72.82,71.49,71.54,682276.0
2023-12-27,71.305,72.485,71.21,72.205,455410.0
2023-12-28,72.185,72.26,70.84,70.905,611356.0
2023-12-29,70.585,71.19,69.97,70.865,434717.0
2024-01-02,70.995,71.61,70.145,70.28,762151.0
2024-01-03,68.885,69.06,68.05,68.475,916311.0
2024-01-04,68.43,68.885,67.725,68.525,631974.0
2024-01-05,68.27,69.64,67.96,68.625,609345.0
2024-01-08,67.775,68.77,67.57,68.33,434322.0
2024-01-09,68.545,68.595,67.325,67.405,650204.0
2024-01-10,67.345,67.95,66.82,67.92,862506.0
2024-01-11,68.02,68.515,66.78,67.47,717813.0
2024-01-12,68.77,70.04,68.44,68.75,913084.0
2024-01-15,69.1,69.305,68.115,68.32,141941.0
2024-01-16,67.785,68.01,65.97,66.095,871580.0
2024-01-17,65.455,65.58,64.215,64.565,965096.0
2024-01-18,64.72,65.14,64.185,64.69,679661.0
2024-01-19,64.875,65.325,64.225,64.665,695152.0
2024-01-22,64.165,64.965,63.62,64.925,548474.0
2024-01-23,65.375,66.38,65.08,66.32,681533.0
2024-01-24,67.305,67.675,64.485,64.595,1554956.0
2024-01-25,65.11,66.01,64.85,65.435,726375.0
2024-01-26,65.335,65.705,64.72,64.76,524700.0
2024-01-29,65.375,65.62,64.225,65.305,645503.0
2024-01-30,65.64,65.92,64.455,64.68,779864.0
2024-01-31,64.8,65.87,64.205,64.46,1041111.0
2024-02-01,65.045,66.68,64.87,66.095,922102.0
2024-02-02,64.625,64.8,62.86,63.835,1126840.0
2024-02-05,62.88,63.26,62.515,62.71,805419.0
2024-02-06,62.905,63.335,62.47,62.88,524611.0
2024-02-07,62.635,62.915,62.135,62.4,470513.0
2024-02-08,61.895,62.255,61.52,61.91,417217.0
2024-02-09,61.96,62.05,60.47,61.17,973546.0
2024-02-12,61.1,61.885,60.975,61.54,553214.0
2024-02-13,60.635,60.645,59.055,59.53,1167917.0
2024-02-14,59.63,59.865,58.695,59.835,880112.0
2024-02-15,60.45,61.755,60.33,61.28,754481.0
2024-02-16,62.49,63.59,61.97,62.88,1063071.0
2024-02-20,63.395,64.205,63.295,64.145,1071879.0
2024-02-21,64.255,64.37,63.395,64.235,1112410.0
2024-02-22,63.89,64.28,63.335,63.375,998251.0
2024-02-23,63.53,65.65,63.315,65.355,1101293.0
2024-02-26,64.82,64.905,64.03,64.4,777300.0
2024-02-27,64.615,64.72,63.54,63.63,850030.0
2024-02-28,63.425,63.835,63.285,63.57,752782.0
2024-02-29,64.58,64.805,63.365,63.885,1259588.0
2024-03-01,64.65,66.2,63.68,66.035,1220471.0
2024-03-04,66.8,69.255,66.665,69.215,1698494.0
2024-03-05,70.155,71.345,70.095,70.41,1242802.0
2024-03-06,70.875,71.765,70.56,71.235,1053570.0
2024-03-07,71.895,72.205,71.245,71.725,620765.0
2024-03-08,72.14,72.67,71.305,72.2,1263811.0
2024-03-11,71.98,73.795,71.745,73.63,997854.0
2024-03-12,72.54,73.405,71.66,73.265,1064358.0
2024-03-13,73.445,75.425,73.395,74.345,1135475.0
2024-03-14,73.67,74.29,73.26,73.875,889076.0
2024-03-15,73.55,74.545,73.21,74.375,2737298.0
2024-03-18,74.24,74.545,73.01,73.455,897043.0
2024-03-19,73.375,73.64,72.245,72.375,709318.0
2024-03-20,72.53,74.585,71.935,74.015,1021206.0
2024-03-21,75.035,75.73,74.555,74.885,1096902.0
2024-03-22,74.475,75.31,74.335,74.345,605836.0
2024-03-25,74.455,75.84,74.445,74.71,635646.0
2024-03-26,75.455,75.7,74.72,74.72,669742.0
2024-03-27,75.16,77.085,75.105,77.035,830056.0
2024-03-28,77.78,79.43,77.41,79.275,1497328.0
2024-04-01,80.55,81.935,80.245,81.68,1498243.0
2024-04-02,81.865,82.275,80.56,81.0,1466161.0
2024-04-03,80.67,82.2,80.66,81.945,1338550.0
2024-04-04,81.07,81.465,80.225,80.56,1259958.0
2024-04-05,80.65,83.27,80.65,82.71,1152266.0
2024-04-08,83.33,83.66,81.05,81.51,1066437.0
2024-04-09,83.065,83.425,82.365,82.885,1076935.0
2024-04-10,81.455,82.55,80.905,82.24,1066174.0
2024-04-11,82.805,82.945,81.475,82.805,811975.0
2024-04-12,84.445,86.635,82.275,83.07,1853144.0
2024-04-15,83.65,83.8,81.215,83.1,1158238.0
2024-04-16,82.325,84.475,82.005,83.72,1365861.0
2024-04-17,83.76,85.27,83.76,84.485,1025589.0
2024-04-18,85.515,85.985,84.78,85.77,963692.0
2024-04-19,85.165,86.25,85.075,86.195,811506.0
2024-04-22,83.565,84.635,82.995,83.72,1329563.0
2024-04-23,83.16,84.85,82.8,84.37,807560.0
2024-04-24,84.125,85.73,84.105,85.645,868188.0
2024-04-25,85.995,87.77,85.19,87.075,1169465.0
2024-04-26,89.265,90.905,87.87,87.89,1058525.0
2024-04-29,87.93,88.685,86.625,88.275,767829.0
2024-04-30,86.43,87.34,85.565,85.565,1069725.0
2024-05-01,86.28,88.135,85.555,86.775,1126399.0
2024-05-02,86.145,87.825,85.98,87.4,865785.0
2024-05-03,87.46,87.835,86.38,87.35,717322.0
2024-05-06,88.335,89.07,88.235,88.715,724528.0
2024-05-07,88.875,89.09,88.08,88.765,595816.0
2024-05-08,87.88,89.885,87.825,89.405,719425.0
2024-05-09,89.59,91.545,89.59,91.425,1462392.0
2024-05-10,92.22,92.61,91.395,91.8,1593139.0
2024-05-13,91.28,92.22,90.09,90.915,716134.0
2024-05-14,91.28,92.065,90.865,91.975,652142.0
2024-05-15,92.29,92.85,91.08,92.28,827069.0
2024-05-16,91.74,92.445,91.455,91.965,636678.0
2024-05-17,93.055,93.975,92.63,93.67,918001.0
2024-05-21,94.22,94.42,93.36,93.935,666334.0
2024-05-22,93.095,93.455,90.865,91.365,843690.0
2024-05-23,90.885,91.27,89.815,90.75,1005578.0
2024-05-24,91.24,91.57,90.5,90.815,548915.0
2024-05-27,91.58,92.24,90.915,92.09,206712.0
2024-05-28,91.945,92.7,91.315,92.33,579955.0
2024-05-29,91.68,92.33,90.54,90.73,731460.0
2024-05-30,91.045,92.725,90.595,92.13,936199.0
2024-05-31,92.23,93.125,90.355,91.62,927699.0
2024-06-03,91.725,92.575,91.105,92.23,737962.0
2024-06-04,90.75,90.75,87.285,87.635,1260988.0
2024-06-05,87.99,89.35,87.635,89.215,839535.0
2024-06-06,88.78,92.81,88.76,92.575,855875.0
2024-06-07,89.44,89.785,85.42,86.505,1341444.0
2024-06-10,86.975,88.64,86.945,88.495,668257.0
2024-06-11,87.735,88.275,86.62,87.685,615788.0
2024-06-12,88.96,89.785,88.14,88.8,1082844.0
2024-06-13,88.12,89.205,86.59,86.71,739426.0
2024-06-14,87.49,87.52,86.12,87.005,610286.0
2024-06-17,86.995,87.725,86.515,86.975,595637.0
2024-06-18,86.57,87.785,86.505,87.41,715260.0
2024-06-19,87.41,87.97,86.325,87.39,351897.0
2024-06-20,87.645,89.65,87.43,89.135,1145358.0
2024-06-21,89.42,89.48,87.045,87.99,2687628.0
2024-06-24,88.595,88.96,87.745,88.405,475968.0
2024-06-25,87.875,88.335,87.235,87.33,434634.0
2024-06-26,86.525,88.355,86.295,88.27,551980.0
2024-06-27,89.145,90.18,88.82,89.64,651510.0
2024-06-28,90.33,90.655,87.675,88.2,618295.0
2024-07-02,87.725,88.72,87.41,88.485,617625.0
2024-07-03,89.835,92.18,89.835,91.915,645332.0
2024-07-04,91.845,92.435,91.67,92.15,108062.0
2024-07-05,92.8,94.715,92.535,93.78,940531.0
2024-07-08,93.115,94.095,92.615,94.015,500023.0
2024-07-09,94.115,94.81,93.56,94.36,613415.0
2024-07-10,95.295,98.46,95.295,98.36,1108122.0
2024-07-11,100.48,100.765,97.515,100.295,943974.0
2024-07-12,99.335,101.14,99.27,100.935,571754.0
2024-07-15,101.01,102.225,99.79,100.765,867547.0
2024-07-16,101.455,103.9,101.32,103.045,977975.0
2024-07-17,102.72,103.38,101.615,101.86,567288.0
2024-07-18,102.245,102.38,100.41,101.28,578765.0
2024-07-19,98.785,101.11,98.59,100.37,537666.0
2024-07-22,100.34,101.635,100.045,101.34,508195.0
2024-07-23,101.395,102.905,100.945,102.42,372294.0
2024-07-24,103.065,104.47,101.565,101.595,545960.0
2024-07-25,99.17,100.53,98.625,99.565,681752.0
2024-07-26,100.665,101.13,99.975,100.085,619178.0
2024-07-29,100.53,101.78,99.515,101.75,368826.0
2024-07-30,102.035,102.805,100.735,102.63,577238.0
2024-07-31,103.645,105.41,103.575,105.005,716611.0
2024-08-01,104.76,106.285,103.11,104.08,748796.0
2024-08-02,105.125,106.7,101.21,102.65,996071.0
2024-08-06,98.835,102.65,98.32,101.77,1223581.0
2024-08-07,102.7,103.065,97.89,97.915,827702.0
2024-08-08,98.815,100.225,97.63,99.585,575738.0
2024-08-09,100.58,100.715,98.52,100.4,410290.0
2024-08-12,101.375,104.61,101.04,103.94,752345.0
2024-08-13,103.76,105.095,103.21,104.75,551102.0
2024-08-14,104.08,105.105,103.025,104.975,653041.0
2024-08-15,105.28,106.305,103.005,105.705,571440.0
2024-08-16,107.32,108.14,106.55,107.97,765953.0
2024-08-19,107.44,108.995,107.41,108.68,687546.0
2024-08-20,109.655,110.78,109.015,110.18,694968.0
2024-08-21,109.695,111.085,109.185,110.83,534260.0
2024-08-22,109.615,109.695,108.245,109.29,484333.0
2024-08-23,110.22,110.84,109.44,110.24,436647.0
2024-08-26,110.435,110.995,109.045,109.47,457753.0
2024-08-27,108.355,109.3,107.29,109.005,421262.0
2024-08-28,107.725,108.23,106.85,107.89,902789.0
2024-08-29,108.155,110.25,108.025,109.165,409998.0
2024-08-30,108.66,109.66,107.88,108.62,311931.0
2024-09-03,107.285,107.83,104.525,105.86,625178.0
2024-09-04,105.03,105.94,104.385,104.665,474591.0
2024-09-05,106.205,106.94,105.13,105.225,495571.0
2024-09-06,105.08,105.74,102.685,103.19,490903.0
2024-09-09,103.535,104.72,103.2,104.325,365379.0
2024-09-10,104.78,106.195,104.12,106.155,665583.0
2024-09-11,105.415,106.315,104.11,106.205,577935.0
2024-09-12,107.75,110.32,107.63,110.045,1203191.0
2024-09-13,111.6,112.765,111.29,111.855,833724.0
2024-09-16,111.58,111.785,109.63,110.985,652062.0
2024-09-17,110.62,111.825,109.085,110.705,692483.0
2024-09-18,111.15,113.525,109.47,109.59,829333.0
2024-09-19,110.795,111.29,107.84,109.75,716361.0
2024-09-20,111.725,112.525,110.68,111.51,1604865.0
2024-09-23,111.23,112.51,110.37,110.44,548333.0
2024-09-24,110.775,112.42,110.125,111.665,539956.0
2024-09-25,111.855,113.24,111.635,112.45,662454.0
2024-09-26,112.22,112.605,111.085,112.09,918429.0
2024-09-27,111.075,111.935,109.205,109.44,623006.0
2024-09-30,108.315,108.81,106.75,107.78,878202.0
2024-10-01,108.52,109.4,107.71,109.215,782217.0
2024-10-02,109.41,109.975,108.105,108.995,614314.0
2024-10-03,108.085,108.71,106.05,107.235,597567.0
2024-10-04,106.85,107.395,105.555,105.82,811213.0
2024-10-07,105.345,105.63,104.09,105.415,556438.0
2024-10-08,105.185,106.105,104.83,105.565,614781.0
2024-10-09,104.94,106.125,103.755,106.04,415020.0
2024-10-10,106.99,108.135,106.335,108.045,572820.0
2024-10-11,108.65,109.44,108.085,108.155,486128.0
2024-10-15,109.005,112.035,108.56,112.005,706133.0
2024-10-16,112.835,114.425,111.685,111.855,643822.0
2024-10-17,112.805,113.34,112.035,112.23,471186.0
2024-10-18,113.01,118.355,112.36,117.73,1045890.0
2024-10-21,119.155,120.115,118.055,118.59,1034098.0
2024-10-22,120.055,120.61,119.055,120.315,787299.0
2024-10-23,119.195,121.34,118.69,121.33,842656.0
2024-10-24,121.68,121.855,117.98,120.5,1443733.0
2024-10-25,118.995,119.945,118.335,119.49,1060054.0
2024-10-28,119.065,120.115,118.54,119.225,797772.0
2024-10-29,120.095,122.53,119.7,122.41,927625.0
2024-10-30,122.22,122.3,119.945,121.37,844166.0
2024-10-31,120.69,120.885,117.6,118.89,825738.0
2024-11-01,119.7,120.42,118.435,118.465,472302.0
2024-11-04,118.465,119.305,117.335,118.115,501107.0
2024-11-05,118.215,118.91,116.81,117.465,472074.0
2024-11-06,114.425,115.425,112.03,114.82,1301221.0
2024-11-07,116.435,117.91,114.515,117.315,800307.0
2024-11-08,116.75,117.395,114.475,115.415,614012.0
2024-11-11,111.41,112.555,107.105,107.63,1015635.0
2024-11-12,106.435,107.185,104.665,106.385,1286515.0
2024-11-13,107.035,108.38,105.225,105.285,933462.0
2024-11-14,104.365,108.915,103.94,108.065,1166028.0
2024-11-15,108.48,109.075,106.485,106.99,555178.0
2024-11-18,109.55,111.875,109.245,110.935,897298.0
2024-11-19,112.545,114.065,111.71,113.95,725742.0
2024-11-20,113.9,114.9,113.4,114.545,597787.0
2024-11-21,115.2,115.555,113.755,115.505,643730.0
2024-11-22,116.275,117.485,115.615,116.655,569636.0
2024-11-25,113.1,113.27,111.31,113.03,1061457.0
2024-11-26,114.24,117.265,113.38,117.05,938790.0
2024-11-27,117.225,118.495,115.675,115.88,727447.0
2024-11-28,115.88,117.24,115.84,116.205,121709.0
2024-11-29,116.94,117.935,116.615,117.19,470919.0
2024-12-02,116.87,117.2,115.195,115.53,379070.0
2024-12-03,116.88,121.0,116.295,120.12,1191662.0
2024-12-04,119.89,121.33,119.245,119.385,630458.0
2024-12-05,118.67,119.355,117.16,118.36,427153.0
2024-12-06,118.66,119.165,116.765,117.4,423773.0
2024-12-09,120.11,122.27,118.84,118.965,818967.0
2024-12-10,120.01,120.11,118.32,118.66,571042.0
2024-12-11,119.285,122.88,118.74,122.85,670125.0
2024-12-12,121.09,121.945,119.8,120.405,700722.0
2024-12-13,119.215,119.625,117.11,118.34,565647.0
2024-12-16,118.42,118.67,116.545,116.91,531119.0
2024-12-17,115.55,116.705,115.045,116.14,421168.0
2024-12-18,115.71,115.84,110.845,111.405,847536.0
2024-12-19,111.405,112.245,109.885,110.52,526418.0
2024-12-20,111.225,112.95,110.34,111.58,2007899.0
2024-12-23,111.295,112.605,110.46,112.495,336582.0
2024-12-24,112.555,112.665,111.57,112.175,226993.0
2024-12-27,111.295,112.675,111.165,112.575,304126.0
2024-12-30,110.985,111.87,110.065,110.965,477339.0
2024-12-31,110.63,112.06,110.31,111.63,546779.0
2025-01-02,113.745,117.54,113.685,117.19,685932.0
2025-01-03,116.92,117.34,116.07,116.275,459377.0
2025-01-06,116.13,116.18,113.07,113.31,657511.0
2025-01-07,116.16,117.885,114.85,115.73,1104171.0
2025-01-08,116.88,119.195,116.275,119.075,711647.0
2025-01-09,119.315,121.17,119.115,120.855,362273.0
2025-01-10,121.49,122.68,120.02,120.795,694896.0
2025-01-13,118.88,119.075,116.545,117.735,645172.0
2025-01-14,117.935,119.72,117.11,119.64,687345.0
2025-01-15,121.01,121.04,118.24,119.94,565708.0
2025-01-16,121.18,122.46,120.165,120.315,645361.0
2025-01-17,119.76,122.42,118.935,122.185,484028.0
2025-01-20,121.595,123.295,121.35,123.095,177415.0
2025-01-21,123.585,126.68,123.235,126.165,775741.0
2025-01-22,127.105,129.03,125.825,127.435,539689.0
2025-01-23,129.04,129.04,124.365,126.54,623434.0
2025-01-24,128.05,128.14,126.93,128.02,465363.0
2025-01-27,125.905,127.66,124.935,127.575,666932.0
2025-01-28,127.84,128.595,126.92,128.545,480637.0
2025-01-29,129.04,130.78,127.8,129.02,485510.0
2025-01-30,131.515,135.84,130.59,135.725,935577.0
2025-01-31,136.555,137.39,134.015,134.085,787023.0
2025-02-03,134.71,140.945,134.62,137.15,1173069.0
2025-02-04,136.785,138.325,134.61,135.81,948091.0
2025-02-05,137.3,141.34,137.3,140.1,1144254.0
2025-02-06,139.84,140.585,138.415,140.575,597908.0
2025-02-07,140.955,141.835,139.405,139.445,615356.0
2025-02-10,142.395,144.18,141.63,142.75,850933.0
2025-02-11,140.895,141.54,139.395,139.475,668079.0
2025-02-12,137.845,142.58,137.53,141.18,922939.0
2025-02-13,141.58,142.045,140.21,141.975,676832.0
2025-02-14,139.89,139.96,134.315,134.79,1439784.0
2025-02-18,136.05,137.905,134.055,136.925,856436.0
2025-02-19,136.09,139.565,135.77,138.405,947805.0
2025-02-20,138.395,140.01,137.44,137.895,985444.0
2025-02-21,136.995,137.38,135.335,135.76,673494.0
2025-02-24,137.13,138.77,135.635,138.035,751600.0
2025-02-25,136.595,137.865,133.32,137.68,1032716.0
2025-02-26,137.055,140.455,136.36,140.02,684767.0
2025-02-27,139.065,140.2,136.18,136.23,964500.0
2025-02-28,134.02,138.935,132.365,138.75,1053853.0
2025-03-03,140.49,142.005,137.375,138.44,893498.0
2025-03-04,140.11,141.175,136.26,138.1,792488.0
2025-03-05,137.87,142.36,136.925,142.15,1309609.0
2025-03-06,140.81,141.825,138.48,139.365,756312.0
2025-03-07,139.96,143.14,138.905,141.375,839051.0
2025-03-10,140.37,141.535,137.88,139.575,1164388.0
2025-03-11,141.905,146.345,141.475,144.33,1410234.0
2025-03-12,144.215,145.805,142.91,144.57,856324.0
2025-03-13,145.42,149.63,144.98,147.57,1009409.0
2025-03-14,149.11,149.71,147.25,148.145,742899.0
2025-03-17,148.91,150.195,148.055,149.85,841085.0
2025-03-18,152.945,153.28,150.075,150.655,845714.0
2025-03-19,150.705,150.825,148.79,150.455,725660.0
2025-03-20,149.945,151.47,149.04,150.205,637769.0
2025-03-21,149.04,149.33,146.75,148.99,1463018.0
2025-03-24,148.685,149.72,147.865,148.525,443288.0
2025-03-25,149.38,151.93,149.18,149.975,661721.0
2025-03-26,150.075,150.675,148.135,148.91,367939.0
2025-03-27,151.41,153.72,150.355,153.65,729626.0
2025-03-28,154.08,157.175,152.07,153.105,927603.0
2025-03-31,152.745,156.36,150.395,155.215,887960.0
2025-04-01,156.655,157.395,152.335,154.17,800399.0
2025-04-02,154.785,154.945,150.28,153.3,902610.0
2025-04-03,143.855,155.215,143.845,152.125,1217113.0
2025-04-04,148.325,151.25,140.05,140.83,2654630.0
2025-04-07,135.5,146.405,134.785,141.255,1953205.0
2025-04-08,146.82,146.85,140.56,142.065,1312773.0
2025-04-09,147.39,150.325,144.9,148.625,1586591.0
2025-04-10,149.23,157.97,149.08,155.335,1788020.0
2025-04-11,159.93,163.665,158.44,162.69,1258842.0
2025-04-14,160.61,164.63,158.17,163.525,554789.0
2025-04-15,165.595,168.065,163.465,167.63,777052.0
2025-04-16,173.81,174.545,167.945,169.29,798151.0
2025-04-17,168.105,169.09,165.695,167.63,703193.0
2025-04-21,172.945,174.15,167.21,170.085,946186.0
2025-04-22,172.07,172.425,165.585,166.74,1295647.0
2025-04-23,158.54,164.66,157.545,163.525,1420449.0
2025-04-24,165.02,165.91,162.24,165.05,560572.0
2025-04-25,161.265,164.69,160.69,163.735,573571.0
2025-04-28,162.44,163.815,160.19,163.765,604174.0
2025-04-29,162.25,163.625,159.96,160.27,656976.0
2025-04-30,160.28,161.545,159.685,161.305,654113.0
2025-05-01,157.77,158.17,154.355,155.065,1241353.0
2025-05-02,156.985,157.175,151.02,152.825,662149.0
2025-05-05,156.885,157.425,154.32,157.185,581747.0
2025-05-06,160.78,163.585,159.065,163.375,860479.0
2025-05-07,160.28,162.22,159.095,161.625,705468.0
2025-05-08,160.86,161.635,158.45,158.875,692095.0
2025-05-09,160.28,162.89,158.53,162.77,558530.0
2025-05-12,154.635,154.635,146.68,148.165,1441328.0
2025-05-13,147.54,148.735,146.65,148.385,624995.0
2025-05-14,145.13,146.325,143.555,145.715,929249.0
2025-05-15,147.22,148.255,146.175,148.035,680814.0
2025-05-16,144.78,148.205,144.38,148.145,677717.0
2025-05-20,149.925,156.24,149.925,156.05,968903.0
2025-05-21,158.29,159.93,155.89,159.595,913899.0
2025-05-22,158.6,160.25,157.425,158.24,634183.0
2025-05-23,160.77,161.885,159.93,160.76,768990.0
2025-05-26,159.095,161.775,158.55,161.02,240254.0
2025-05-27,157.79,161.945,157.355,160.07,735929.0
2025-05-28,160.58,162.51,159.835,162.38,558804.0
2025-05-29,162.47,163.48,160.315,162.45,572912.0
2025-05-30,161.96,163.53,159.695,161.445,993840.0
2025-06-02,163.98,170.405,163.39,169.975,927543.0
2025-06-03,168.07,169.03,165.605,167.72,685072.0
2025-06-04,168.02,169.11,167.28,168.92,584047.0
2025-06-05,170.945,172.4,165.945,166.475,779812.0
2025-06-06,165.995,167.62,160.125,161.275,835900.0
2025-06-09,160.805,162.27,159.24,161.86,410641.0
2025-06-10,161.92,162.67,157.96,159.745,571461.0
2025-06-11,160.545,162.22,159.675,162.15,519818.0
2025-06-12,164.07,166.83,163.87,165.785,622927.0
2025-06-13,167.56,169.445,165.855,168.79,721261.0
2025-06-16,167.07,168.86,166.505,168.1,530284.0
2025-06-17,169.03,169.475,166.675,168.75,422501.0
2025-06-18,168.65,169.865,167.09,167.64,449541.0
2025-06-19,167.16,167.56,165.915,166.425,172841.0
2025-06-20,166.205,169.11,165.885,165.955,1107501.0
2025-06-23,166.665,170.565,166.645,167.75,723830.0
2025-06-24,163.52,165.905,160.605,164.965,788107.0
2025-06-25,163.71,165.335,163.55,163.99,595041.0
2025-06-26,164.655,167.73,163.77,167.56,1603481.0
2025-06-27,162.28,162.84,156.615,158.76,1193738.0
2025-06-30,159.31,161.91,157.69,161.91,599300.0
2025-07-02,162.64,162.64,158.96,161.045,762705.0
2025-07-03,160.895,162.91,159.985,162.81,622417.0
2025-07-04,163.06,164.2,162.7,163.03,131067.0
2025-07-07,162.46,166.8,160.175,166.535,553296.0
2025-07-08,165.885,166.505,157.61,158.65,1000409.0
2025-07-09,158.24,161.405,157.36,160.735,605327.0
2025-07-10,161.305,162.21,158.93,161.105,827080.0
2025-07-11,162.67,163.87,161.565,163.66,611523.0
2025-07-14,164.21,166.99,163.37,163.42,623981.0
2025-07-15,162.9,164.05,160.625,163.02,728674.0
2025-07-16,163.73,165.335,161.635,163.46,880194.0
2025-07-17,161.305,163.11,160.405,162.69,507724.0
2025-07-18,162.93,164.01,161.125,161.285,660004.0
2025-07-21,164.03,168.65,163.83,167.58,977635.0
2025-07-22,168.77,176.265,168.66,174.665,1162091.0
2025-07-23,174.405,175.795,172.48,172.57,671395.0
2025-07-24,171.495,174.435,168.53,171.405,515257.0
2025-07-25,170.025,174.765,169.755,173.57,782084.0
2025-07-28,172.5,172.86,167.38,169.635,664751.0
2025-07-29,169.725,173.9,169.385,173.48,456278.0
2025-07-30,171.455,174.795,169.405,170.355,636173.0
2025-07-31,173.36,178.13,170.545,171.665,1249128.0
2025-08-01,174.285,176.145,170.705,172.39,892323.0
2025-08-05,179.165,185.605,179.04,185.045,1257643.0
2025-08-06,184.945,186.68,183.66,185.745,643754.0
2025-08-07,187.71,188.25,185.355,186.255,727555.0
2025-08-08,186.405,189.085,185.035,186.275,694755.0
2025-08-11,182.34,187.18,181.71,186.425,573032.0
2025-08-12,187.85,188.02,182.75,186.185,527773.0
2025-08-13,187.53,187.62,182.81,183.62,861361.0
2025-08-14,183.6,185.485,181.63,183.02,531241.0
2025-08-15,182.49,184.225,180.555,183.98,838396.0
2025-08-18,184.655,184.845,182.47,184.02,417728.0
2025-08-19,184.225,184.625,179.895,180.245,483787.0
2025-08-20,181.77,186.54,181.295,186.475,663291.0
2025-08-21,186.81,190.825,186.81,189.205,450964.0
2025-08-22,187.71,190.475,186.235,189.445,800236.0
2025-08-25,190.155,190.355,187.87,188.985,499075.0
2025-08-26,189.285,192.95,188.46,192.75,589739.0
2025-08-27,191.88,192.61,189.745,192.03,343859.0
2025-08-28,193.84,193.84,189.765,191.045,468558.0
2025-08-29,190.87,198.47,190.49,197.61,790852.0
2025-09-02,200.18,203.97,197.33,203.59,1583046.0
2025-09-03,205.32,206.69,202.99,205.26,950660.0
2025-09-04,203.0,205.5,201.6,205.21,919155.0
2025-09-05,207.38,211.2,205.53,210.42,793512.0
2025-09-08,212.47,213.95,210.01,212.93,1181157.0
2025-09-09,213.44,214.46,210.4,211.71,691347.0
2025-09-10,213.07,216.0,210.61,211.94,840629.0
2025-09-11,211.93,212.78,209.62,212.73,704566.0
2025-09-12,213.42,213.84,210.34,212.24,537086.0
2025-09-15,210.67,212.99,209.14,211.82,743419.0
2025-09-16,210.95,211.79,207.56,209.56,886333.0
2025-09-17,207.0,213.1,206.25,211.18,916338.0
2025-09-18,210.14,213.21,208.12,213.01,652242.0
2025-09-19,215.5,223.86,212.85,222.13,2052845.0
2025-09-22,226.79,227.5,221.54,222.78,1351056.0
2025-09-23,225.0,226.75,223.17,224.76,1032989.0
2025-09-24,225.17,225.74,219.53,219.58,743460.0
2025-09-25,219.6,223.77,218.54,223.0,842428.0
2025-09-26,224.25,229.41,223.0,227.85,708159.0
2025-09-29,235.0,235.04,230.64,232.28,859060.0
2025-09-30,229.86,235.68,229.43,234.4,675051.0
2025-10-01,236.21,238.89,236.1,237.31,535014.0
2025-10-02,238.87,238.97,229.27,234.71,923947.0
2025-10-03,237.07,237.71,234.21,236.31,296385.0
2025-10-06,237.68,240.12,236.32,237.73,558698.0
2025-10-07,238.44,238.96,230.86,232.11,547963.0
2025-10-08,238.0,238.0,232.02,236.67,558008.0
2025-10-09,237.09,237.13,224.5,226.82,1034049.0
2025-10-10,227.46,230.24,225.37,230.16,658073.0
2025-10-14,237.96,243.47,237.68,240.49,879548.0
2025-10-15,241.23,251.73,241.12,251.12,825652.0
2025-10-16,253.01,263.29,251.2,260.7,994373.0
2025-10-17,255.84,256.44,239.4,244.41,1388525.0
2025-10-20,249.91,251.26,245.67,250.46,626443.0
2025-10-21,236.26,236.5,224.83,228.46,1373477.0
2025-10-22,222.57,229.69,222.0,228.17,1026486.0
2025-10-23,232.38,233.1,228.58,230.15,454399.0
2025-10-24,226.63,231.06,224.75,228.58,512975.0
2025-10-27,218.58,224.0,213.0,217.08,2530080.0
2025-10-28,211.11,219.1,211.11,218.48,897976.0
2025-10-29,223.39,223.72,217.39,218.88,872922.0
2025-10-30,221.21,229.35,219.0,227.54,877968.0
2025-10-31,228.6,229.0,222.39,225.58,603497.0
2025-11-03,226.0,228.76,223.76,225.58,490399.0
2025-11-04,221.03,225.88,219.55,219.74,799190.0
2025-11-05,223.48,226.85,223.17,225.42,606865.0
2025-11-06,227.86,230.44,224.91,225.05,587711.0
2025-11-07,224.71,226.59,221.41,226.52,696731.0
2025-11-10,232.0,236.99,229.51,235.44,507968.0
2025-11-11,236.47,236.47,229.0,235.05,526332.0
2025-11-12,236.09,244.39,234.0,242.45,748085.0
2025-11-13,243.06,243.5,235.11,236.66,569311.0
2025-11-14,229.54,237.36,227.35,236.02,868589.0
2025-11-17,234.03,236.925,230.45,231.64,820680.0
2025-11-18,232.78,235.56,229.5,232.84,547610.0
2025-11-19,237.62,241.27,233.73,235.86,622711.0
2025-11-20,236.66,238.2,223.48,223.7,603563.0
2025-11-21,221.1,227.0,220.12,225.52,535176.0
2025-11-24,228.12,234.95,227.22,234.7,743875.0
2025-11-25,235.56,237.19,232.84,233.88,570447.0
2025-11-26,236.04,244.135,235.94,243.03,682360.0