Date,Open,High,Low,Close,Volume
1996-04-03,7.133853317584597,7.267613067289308,7.0892667343496925,7.0892667343496925,20800.0
1996-04-04,7.223026931384218,7.223026931384218,7.021495372186951,7.06608195818315,7200.0
1996-04-08,6.687987012048725,6.687987012048725,6.465054111647101,6.53104205967156,24800.0
1996-04-09,6.554228194497394,6.643401367211644,6.486456392740116,6.509641608140269,27200.0
1996-04-10,6.30989490200386,6.399068088995231,6.152949902404569,6.24212308939594,41600.0
1996-04-11,6.063775890314621,6.063775890314621,5.528736841169213,5.707083190884349,45600.0
1996-04-12,5.685681292103803,6.063775690729371,5.6179098311169176,5.885429346884391,16800.0
1996-04-15,5.885428921934057,6.063775252901756,5.840842339192133,6.037023031121697,26800.0
1996-04-16,6.2421222767579705,6.331295452140227,6.063775925993458,6.331295452140227,37600.0
1996-04-17,6.732574889252658,6.866334655264301,6.375882179888278,6.420468768558826,36800.0
1996-04-18,6.3937160635152726,6.598814628146643,6.3937160635152726,6.50072427649841,20000.0
1996-04-19,6.777160747899464,7.080349654267685,6.777160747899464,7.0268458896938295,88400.0
1996-04-22,7.026846540958184,7.437043014492072,7.026846540958184,7.267613844024045,28400.0
1996-04-23,7.178441637168827,7.22302823118851,6.777162290991688,6.955508667070417,48400.0
1996-04-24,6.955507749933443,6.955507749933443,6.848500210530944,6.848500210530944,2000.0
1996-04-25,6.7771606281129415,6.7771606281129415,6.670153100856591,6.670153100856591,4400.0
1996-04-26,6.687988034752372,6.687988034752372,6.47397228157283,6.47397228157283,24000.0
1996-04-29,6.4918058316539975,6.777159650047443,6.4918058316539975,6.777159650047443,8000.0
1996-04-30,6.705823468425224,6.955508667070417,6.705823468425224,6.955508667070417,27200.0
1996-05-01,6.8663354790310525,7.044681855109781,6.8663354790310525,6.955508667070417,26000.0
1996-05-02,6.955507902161455,7.02684671688267,6.759327182184152,6.8574175421728025,10800.0
1996-05-03,6.8663354790310525,7.089268449129465,6.8663354790310525,6.955508667070417,6400.0
1996-05-06,7.044681919708249,7.044681919708249,7.000095325279716,7.000095325279716,8000.0
1996-05-07,7.089268664664513,7.089268664664513,7.009012656921575,7.009012656921575,13200.0
1996-05-08,6.937672175891828,6.937672175891828,6.509640732316923,6.554227312675257,59200.0
1996-05-09,6.687987192692433,6.955506680400131,6.687987192692433,6.830664116735758,14400.0
1996-05-10,6.848498444814388,6.848498444814388,6.777159650047443,6.777159650047443,40400.0
1996-05-13,6.821748547580599,7.04468150665186,6.7771619557663465,7.04468150665186,22000.0
1996-05-14,6.955507522661244,7.2230270427636,6.955507522661244,7.133853869396147,90000.0
1996-05-15,7.089267759406811,7.490547066543046,7.089267759406811,7.4459604768612415,75200.0
1996-05-16,7.419207052171909,7.766982531566241,7.419207052171909,7.659975005754412,58400.0
1996-05-17,7.909660809778824,8.444699890855292,7.909660809778824,8.426865526954359,106800.0
1996-05-21,9.291844540337008,9.291844540337008,8.828144303596181,9.006490653163782,72800.0
1996-05-22,8.756804794080683,9.719875277163949,8.560624097318708,9.719875277163949,138800.0
1996-05-23,8.60521230690089,9.175920823944182,8.293106161054745,8.382279345582214,91200.0
1996-05-24,8.248517985146334,8.56062407107079,8.025585066628866,8.56062407107079,78000.0
1996-05-27,8.694384813315713,8.694384813315713,8.400113055191623,8.400113055191623,3200.0
1996-05-28,8.426865937845951,8.560625714637155,8.293106161054745,8.382279345582214,48000.0
1996-05-29,8.38227949671093,8.38227949671093,8.159346531372874,8.159346531372874,45200.0
1996-05-30,8.159345065640482,8.159345065640482,7.66889263000089,7.847238970233469,18800.0
1996-05-31,8.025586479835757,8.293106029163617,7.980999888281115,8.293106029163617,5200.0
1996-06-03,8.560625162388815,8.738971519938582,8.560625162388815,8.649798341163699,962000.0
1996-06-04,8.747889363652924,9.184838108778816,8.747889363652924,9.095664923256692,15600.0
1996-06-05,8.961905144973505,9.095664923256692,8.88164914193611,9.095664923256692,5600.0
1996-06-06,9.095665628975684,9.095665628975684,8.917319244093806,8.917319244093806,14800.0
1996-06-07,8.765723883771072,8.765723883771072,8.738971657582297,8.738971657582297,5600.0
1996-06-10,8.73896967674695,8.774639076801115,8.73896967674695,8.774639076801115,39600.0
1996-06-11,8.845981070801459,8.917319902153697,8.828146703132159,8.899485534484397,24400.0
1996-06-12,8.899484877740603,8.917319244093806,8.837063234829467,8.917319244093806,6400.0
1996-06-13,8.828144920503597,8.828144920503597,8.703302331014859,8.703302331014859,14000.0
1996-06-14,8.738970227388583,8.738970227388583,8.649797061802985,8.658714242294094,136800.0
1996-06-17,8.68546801957947,8.828144974000896,8.68546801957947,8.828144974000896,2800.0
1996-06-18,8.649798899164626,8.649798899164626,8.382279345582214,8.382279345582214,19600.0
1996-06-19,8.38227718707514,8.400111547253173,8.293104025510509,8.355524966470858,30000.0
1996-06-20,8.355525689426965,8.382277912345964,7.802652312024168,7.802652312024169,15200.0
1996-06-21,7.847238970233469,7.847238970233469,7.847238970233469,7.847238970233469,2000.0
1996-06-24,7.847239926729301,7.847239926729301,7.22302765983038,7.53513379327984,11600.0
1996-06-25,7.490546711215292,7.490546711215292,7.089267423114473,7.223027185814746,27200.0
1996-06-26,7.089267282712422,7.2230270427636,7.089267282712422,7.133853869396147,14800.0
1996-06-27,7.133854080023603,7.267613844024044,7.133854080023603,7.267613844024045,8800.0
1996-06-28,7.267613629447325,7.267613629447325,7.133853869396147,7.133853869396147,4000.0
1996-07-02,7.963164427167216,8.203931716270674,7.963164427167216,8.052337597996246,8400.0
1996-07-03,7.972083114137319,7.972083114137319,7.704563551114841,7.784819556089071,1200.0
1996-07-04,7.7848195560890705,7.7848195560890705,7.7848195560890705,7.784819556089071,4400.0
1996-07-05,7.7848195560890705,7.7848195560890705,7.7848195560890705,7.784819556089071,0.0
1996-07-08,7.490546003968452,7.668892337396271,7.490546003968452,7.668892337396271,2400.0
1996-07-09,7.579720664055101,7.579720664055101,7.401374295489098,7.401374295489098,2800.0
1996-07-10,7.223028791289683,7.223028791289683,6.982261437048354,7.151689963191334,51200.0
1996-07-11,7.133852263207835,7.133852263207835,6.777159650047443,6.777159650047443,14800.0
1996-07-12,6.5988151462162605,6.5988151462162605,6.152949257958404,6.25995679900535,33600.0
1996-07-15,6.22428848249791,6.22428848249791,5.439564195302864,5.439564195302864,69200.0
1996-07-16,5.439563611675229,6.054858648079728,5.038284328846728,6.054858648079727,64000.0
1996-07-17,6.331296437603681,6.687989194651776,6.331296437603681,6.687989194651776,38000.0
1996-07-18,7.223028514146822,7.6153906929580915,7.06251649725302,7.490548088744852,107200.0
1996-07-19,7.490547951855008,7.490547951855008,7.133855192242866,7.249780611251791,35600.0
1996-07-22,7.249779633842307,7.31220058622391,6.866334696820013,6.884169060261227,19200.0
1996-07-23,7.044680855198282,7.044680855198282,6.331295452140227,6.331295452140227,20800.0
1996-07-24,6.063776117935256,6.465055419857444,5.974602939730326,6.152949296140186,48800.0
1996-07-25,6.777159650047443,6.777159650047443,6.402632678363899,6.777159650047443,42000.0
1996-07-26,6.777161763595915,6.777161763595915,6.598815401396022,6.598815401396022,62800.0
1996-07-29,6.643401711911563,6.643401711911563,6.420468768558826,6.420468768558826,800.0
1996-07-30,6.59881478085452,6.59881478085452,6.509641608140269,6.509641608140269,29200.0
1996-07-31,6.465055629746103,6.794996127680951,6.465055629746103,6.598815401396022,18000.0
1996-08-01,6.50964201591825,6.50964201591825,6.242122481017501,6.465055426768125,81200.0
1996-08-02,6.598814860955672,6.643401447854021,6.47397228157283,6.47397228157283,10800.0
1996-08-06,6.242122215021781,6.242122215021781,6.090528090506184,6.2064528091541895,29600.0
1996-08-07,6.152949740167369,6.152949740167369,5.7070838169668345,5.716000999363364,50800.0
1996-08-08,5.66249681601307,6.152949296140187,5.448481052253766,6.152949296140186,57200.0
1996-08-09,6.108362707037721,6.152949296140187,6.063776117935256,6.152949296140186,20800.0
1996-08-12,6.108363245126401,6.1975364311866405,5.930016873005922,6.1975364311866405,11600.0
1996-08-13,6.349129591884653,6.366964634536534,6.081610075142256,6.277791462289068,22000.0
1996-08-14,6.197536495900254,6.277792500259973,6.197536495900254,6.24212308939594,14800.0
1996-08-15,6.206453066995673,6.242122474345116,6.152949296140187,6.152949296140186,10800.0
1996-08-16,6.286708656422964,6.4204684150702604,6.117279492735591,6.117279492735591,27600.0
1996-08-19,6.063776080306835,6.349129976656919,6.063776080306835,6.25995679900535,6000.0
1996-08-20,6.135114607105263,6.161866150944891,6.108362382928312,6.16186615094489,10400.0
1996-08-21,6.063775979721587,6.152949155893964,6.063775979721587,6.063775979721587,8000.0
1996-08-22,6.099446884701909,6.152950667482077,6.063777469402627,6.108364068442352,11200.0
1996-08-23,6.322380301172679,6.465057291539136,6.1529510774648335,6.215372048144671,46000.0
1996-08-26,6.197535680236999,6.42046861837502,6.1529490926093935,6.411551436916966,13600.0
1996-08-27,6.465056072369449,6.465056072369449,6.3669657025113295,6.393717250470401,12000.0
1996-08-28,6.393715432579291,6.759325940438034,6.393715432579291,6.759325940438034,20000.0
1996-08-29,6.884168711832354,7.3122002161310515,6.884168711832354,7.133853869396147,71600.0
1996-08-30,7.285447801948843,7.401373196437606,7.285447801948843,7.312200025396189,52000.0
1996-09-03,7.133854690280364,7.347870467056255,7.04468150665186,7.04468150665186,9600.0
1996-09-04,7.133854690280364,7.223027873908869,7.04468150665186,7.04468150665186,28400.0
1996-09-05,7.044682148667899,7.089268744545544,6.821749169279675,6.821749169279674,64800.0
1996-09-06,6.4204690391961305,6.634484809903477,6.331295858096183,6.598815401396022,50400.0
1996-09-09,7.6867289646307695,7.829406617703823,7.401375019159604,7.57972140516345,84400.0
1996-09-10,7.597554224606256,8.195014904266003,7.4905466869279325,8.195014904266003,64400.0
1996-09-11,8.195014535255233,8.195014535255233,7.775900224156414,8.052337597996246,33200.0
1996-09-12,7.989916212531512,8.025585618012364,7.847239270945423,7.865073633517188,70400.0
1996-09-13,7.847240374987519,7.847240374987519,7.410291627130958,7.410291627130958,16000.0
1996-09-16,7.624305754039317,7.847238670824092,7.535132587325407,7.668892337396271,17200.0
1996-09-17,7.847238970233469,7.936412140349758,7.775900162005518,7.847238970233469,22400.0
1996-09-18,7.847239607961243,7.847239607961243,7.758066430598047,7.775900793935746,23600.0
1996-09-19,7.784818023286984,7.847238970233469,7.758065800117179,7.847238970233469,14800.0
1996-09-20,8.025587324533618,8.025587324533618,7.89182753579139,7.891827535791389,3200.0
1996-09-23,8.02558673535312,8.02558673535312,7.936413549404749,8.007752370298412,4400.0
1996-09-24,8.007751054358286,8.364443739535274,8.007751054358286,8.203931759070707,11200.0
1996-09-25,8.44470022748733,8.917318373413188,8.44470022748733,8.881648963852056,2112800.0
1996-09-26,8.91731801794112,8.935152381842054,8.649798477402888,8.738971657582297,49200.0
1996-09-27,8.649798899164626,8.649798899164626,8.382279345582214,8.382279345582214,32000.0
1996-09-30,8.337692772382637,8.533873506656677,8.337692772382637,8.533873506656677,10000.0
1996-10-01,8.560621733652212,8.560621733652212,8.444696375540836,8.444696375540836,8800.0
1996-10-02,8.444696375540836,8.444696375540836,8.444696375540836,8.444696375540836,2000.0
1996-10-03,8.480371090880661,8.917319902153697,8.444701675204545,8.899485534484397,51600.0
1996-10-04,8.78355733205678,8.899482726340674,8.747887927635789,8.89056486498245,32000.0
1996-10-07,8.605210097658098,8.70330043938779,8.516036936024335,8.516036936024335,8400.0
1996-10-08,8.391195350330733,8.444699117470911,8.275270634916568,8.328774402056744,13200.0
1996-10-09,8.44469964397786,8.44469964397786,8.400113055191623,8.400113055191623,4400.0
1996-10-10,8.42686577175118,8.453617998717094,8.42686577175118,8.453617998717094,4000.0
1996-10-11,8.409029958613822,8.56062407107079,8.409029958613822,8.56062407107079,10000.0
1996-10-15,8.649797542925933,8.649797542925933,8.578458734354511,8.578458734354511,9200.0
1996-10-16,8.533870831541785,8.533870831541785,8.364442377932901,8.409028956322018,11600.0
1996-10-17,8.46253501735889,8.471452199396042,8.391196200386918,8.391196200386918,20800.0
1996-10-18,8.310940009462936,8.319857871631536,8.123676469657495,8.177180240982283,13600.0
1996-10-21,8.105840990361886,8.21284851828367,7.668892337396271,7.668892337396271,11200.0
1996-10-22,7.579719681101931,7.820486975307889,7.579719681101931,7.820486975307889,38000.0
1996-10-23,7.749149227609194,7.936412763489223,7.749149227609194,7.936412763489223,13200.0
1996-10-24,7.963166206770024,8.31985896979959,7.865075152666931,8.266354511075193,22400.0
1996-10-25,8.328775570933214,8.382279345582214,8.328775570933214,8.382279345582214,7200.0
1996-10-28,8.400109804011397,8.444696375540836,8.400109804011397,8.444696375540836,800.0
1996-10-29,8.29310458487073,8.29310458487073,7.713478995605571,7.713478995605571,98800.0
1996-10-30,7.713480383865644,7.713480383865644,7.04468150665186,7.04468150665186,208400.0
1996-10-31,7.133853317584597,7.249778706130254,6.777160651705367,7.0892667343496925,74000.0
1996-11-01,7.044680151114791,7.160605539660447,6.910920401410079,7.0892667343496925,25200.0
1996-11-04,7.133854186278568,7.133854186278568,6.77716147696464,6.812830883963503,19600.0
1996-11-05,7.089267423114473,7.33003472384003,7.089267423114473,7.223027185814746,53200.0
1996-11-06,7.267613334426368,7.624306013416619,7.267613334426368,7.454876854828791,54800.0
1996-11-07,7.499464196385668,7.829405365944525,7.374621610075218,7.633223964503143,62000.0
1996-11-08,7.642140603293041,7.668892827150585,7.499463663506539,7.50838084467995,24400.0
1996-11-11,7.294364546284539,7.294364546284539,7.142769770526541,7.142769770526541,1600.0
1996-11-12,7.312200432024192,7.499463965557343,7.231944437556458,7.267613844024045,38800.0
1996-11-13,7.223026484054404,7.223026484054404,7.0892667343496925,7.0892667343496925,10800.0
1996-11-14,7.089268998858392,7.303284802815954,7.089268998858392,7.151689963191334,24000.0
1996-11-15,7.205192680225037,7.276530810716607,6.830664943879347,7.133853869396147,28400.0
1996-11-18,7.133854246595988,7.133854246595988,6.875251894089412,6.937673526949541,33600.0
1996-11-19,6.910920504037367,6.910920504037367,6.7771607523463215,6.866333920140352,10000.0
1996-11-20,6.866335130036807,6.866335130036807,6.580981214949459,6.580981214949459,138400.0
1996-11-21,6.491807645453864,6.509642008959907,6.152949296140187,6.152949296140186,108400.0
1996-11-22,6.242122423087067,6.7771614879231015,6.242122423087067,6.732574899186765,55200.0
1996-11-25,7.383539026959942,7.383539026959942,7.062515058567258,7.133853869396147,77200.0
1996-11-26,7.392457424530789,7.401374607267238,6.8663354790310525,6.955508667070417,120000.0
1996-11-27,7.035763075016465,7.035763075016465,6.59881441675826,6.866333920140352,52000.0
1996-11-28,6.8930868907725165,6.8930868907725165,6.732574899186765,6.732574899186765,400.0
1996-11-29,6.893086879626607,6.955507831621604,6.77716147696464,6.812830883963503,30400.0
1996-12-02,6.687989194651776,6.687989194651776,6.607733188248466,6.687989194651776,8800.0
1996-12-03,6.732574888300398,6.8217480656288805,6.732574888300398,6.812830883963503,13200.0
1996-12-04,6.24212310435671,6.465056072369449,6.21537087606021,6.393717250470401,176000.0
1996-12-05,6.598813893033593,6.7771602144669325,6.482888511967031,6.554227312675257,86400.0
1996-12-06,6.509641253440032,6.803912979497575,6.509641253440032,6.705821950586874,36800.0
1996-12-09,6.759326390922427,6.866333920140352,6.687987584552291,6.866333920140352,32000.0
1996-12-10,6.991178078353649,7.044681855109781,6.955508667070417,6.955508667070417,24000.0
1996-12-11,6.866335573175824,6.866335573175824,6.625568234303337,6.687989194651776,7600.0
1996-12-12,6.777161550819,6.777161550819,6.465055426768125,6.465055426768125,29600.0
1996-12-13,6.420468435426018,6.509641608140269,6.420468435426018,6.509641608140269,3200.0
1996-12-16,6.643401367211644,6.643401367211644,6.509641608140269,6.509641608140269,7600.0
1996-12-17,6.465055215213613,6.465055215213613,6.331295452140227,6.331295452140227,3200.0
1996-12-18,6.438303230430794,6.616649587842587,6.438303230430794,6.616649587842587,4400.0
1996-12-19,6.598815401396022,6.750409537130979,6.545311628803531,6.598815401396022,15200.0
1996-12-20,6.5096416871589735,6.554228274057324,6.45613791894842,6.47397228157283,54800.0
1996-12-23,6.500725052495176,6.652319188562241,6.42938623532398,6.518559416619284,21600.0
1996-12-24,6.482889649856818,6.491807511763546,6.375882110349527,6.375882110349527,49600.0
1996-12-27,6.759327163297107,6.759327163297107,6.625567396321602,6.625567396321602,1200.0
1996-12-30,6.61664976548106,6.625567627860958,6.598815401396022,6.598815401396022,2000.0
1996-12-31,6.518561077884362,6.518561077884362,6.215372048144671,6.215372048144671,34000.0
1997-01-02,6.313461469197357,6.447221240321561,6.3045436068525085,6.447221240321561,6000.0
1997-01-03,6.4739740982362095,6.777163110290389,6.4739740982362095,6.714742143251667,16400.0
1997-01-06,6.652319173988515,6.652319173988515,6.598815401396022,6.598815401396022,7600.0
1997-01-07,6.598815483781366,6.598815483781366,6.563146074828583,6.563146074828583,4400.0
1997-01-08,6.509641608140269,6.509641608140269,6.509641608140269,6.509641608140269,2800.0
1997-01-09,6.500724023518553,6.634483774289151,6.491806842867968,6.634483774289151,9200.0
1997-01-10,6.58989823379048,6.67015423302373,6.518559416619284,6.518559416619284,2400.0
1997-01-13,6.6166477019904,6.777159650047443,6.589896164205672,6.777159650047443,16000.0
1997-01-14,6.77716147696464,6.866334654293123,6.732574888300398,6.812830883963503,212800.0
1997-01-15,6.777159650047443,6.777159650047443,6.741490252663971,6.777159650047443,58800.0
1997-01-16,6.777160352855184,6.777160352855184,6.741490951772708,6.750408131959019,231200.0
1997-01-17,6.6879882996361575,6.946590649956226,6.6879882996361575,6.812830883963503,425200.0
1997-01-20,6.857415624075965,6.857415624075965,6.705820855280498,6.777159650047443,18800.0
1997-01-21,6.839581373450824,6.893085815860797,6.839581373450824,6.875250774945057,5600.0
1997-01-22,6.8663355205144025,6.8663355205144025,6.79499669751694,6.79499669751694,61600.0
1997-01-23,6.79499577047546,7.0357637549908345,6.759327044180453,6.768244225754204,257600.0
1997-01-24,6.821748845656673,7.133855001993906,6.821748845656673,7.116020636623894,37200.0
1997-01-27,7.178441247163434,7.178441247163434,6.821748514385127,6.839582878889083,72000.0
1997-01-28,6.848500210530944,6.848500210530944,6.848500210530944,6.848500210530944,115200.0
1997-01-29,6.928755649201617,6.937673511259579,6.884169060261227,6.884169060261227,4000.0
1997-01-30,6.848499234077317,6.875250774945057,6.82174701287233,6.875250774945057,150000.0
1997-01-31,6.910921354851016,6.937673580617643,6.821748176078745,6.928755718470526,7600.0
1997-02-03,6.919837223567431,6.919837223567431,6.759325940438034,6.759325940438034,164000.0
1997-02-04,6.786077535451141,6.830664116735758,6.777160355261665,6.830664116735758,148800.0
1997-02-05,6.848500290962366,6.937673468290849,6.77716147696464,6.812830883963503,197600.0
1997-02-06,6.67015322771456,6.705821950586874,6.589897240577296,6.705821950586874,4000.0
1997-02-07,6.768243678888448,6.777160859741702,6.643401105931011,6.643401105931011,173200.0
1997-02-10,6.5988151942185,6.687988372518751,6.456138245005572,6.465055426768125,12000.0
1997-02-11,6.456138198041218,6.456138198041218,6.25995679900535,6.25995679900535,12400.0
1997-02-12,6.242122680195259,6.286709270768084,6.188618907575348,6.286709270768084,15200.0
1997-02-13,6.286707844147013,6.429384765535387,6.286707844147013,6.3669638250333564,10000.0
1997-02-14,6.438302875986685,6.5363939114329135,6.438302875986685,6.47397228157283,27600.0
1997-02-17,6.47397228157283,6.47397228157283,6.47397228157283,6.47397228157283,0.0
1997-02-18,6.473972538896013,6.473972538896013,6.420468768558826,6.420468768558826,2400.0
1997-02-19,6.411551254222057,6.509641608140269,6.375881849068894,6.509641608140269,12000.0
1997-02-20,6.509642125742951,6.509642125742951,6.402634582112261,6.402634582112261,11600.0
1997-02-21,6.51855969651491,6.51855969651491,6.384799918828541,6.384799918828541,2000.0
1997-02-24,6.402634150737866,6.47397228157283,6.331295339565577,6.47397228157283,14400.0
1997-02-25,6.563146221121588,6.580981266164218,6.340213260619242,6.340213260619242,10400.0
1997-02-26,6.340213260619242,6.340213260619242,6.340213260619242,6.340213260619242,0.0
1997-02-27,6.277792682974477,6.331296460659036,5.814091688920926,5.93893429040986,31600.0
1997-02-28,5.903263709133964,5.938933113970424,5.707083003039409,5.885429346884391,69200.0
1997-03-03,5.858676902396118,5.858676902396118,5.707082787975434,5.751669372256493,20000.0
1997-03-04,5.796256806394254,5.849760579308878,5.796256806394254,5.814091170586667,8800.0
1997-03-05,5.814090430843699,5.814090430843699,5.501984674993556,5.528736558047152,34000.0
1997-03-06,5.493067335265194,5.644661797799991,5.493067335265194,5.60007521118203,13200.0
1997-03-07,5.573324062471303,5.689249134936966,5.528737469971533,5.546572175005182,35200.0
1997-03-10,5.475233754871895,5.573324123375826,5.403894933957718,5.448481526944724,62800.0
1997-03-11,5.430645141208655,5.475231717605545,5.082869709245479,5.234464137028622,26400.0
1997-03-12,5.172044085986342,5.573323368519766,5.172044085986342,5.41281172354013,39200.0
1997-03-13,5.3771426400473485,5.510902408905086,5.082871216594061,5.180961577688929,40800.0
1997-03-14,5.216631316517657,5.403894868735425,5.07395435674876,5.403894868735425,25200.0
1997-03-17,5.403893360015343,5.403893360015343,5.287968320047289,5.359306780014659,278400.0
1997-03-18,5.377143307834394,5.430647426123372,5.377143307834394,5.394978013930721,262400.0
1997-03-19,5.421728464106585,5.51090163075363,5.394976582146199,5.4752325681959935,203600.0
1997-03-20,5.537655665515086,5.867596918578405,5.528738481451219,5.8051752694562735,175600.0
1997-03-21,5.840844056830928,5.84976123993417,5.698167086166674,5.796257460977258,10400.0
1997-03-24,5.796256348627479,5.867595160437826,5.671413768128036,5.867595160437826,8400.0
1997-03-25,5.876512445827066,6.063775979721587,5.876512445827066,6.063775979721587,94400.0
1997-03-26,6.197536316436176,6.197536316436176,5.974603355413292,6.028107129991303,75200.0
1997-03-27,6.054859852996042,6.063777036099284,5.796257460977258,5.796257460977258,55200.0
1997-03-31,5.528737053278402,5.787339406354056,5.528737053278402,5.760587180735508,18000.0
1997-04-01,5.7605871691552935,5.840843165512246,5.751669987412822,5.840843165512246,16800.0
1997-04-02,5.840843165512246,5.840843165512246,5.840843165512246,5.840843165512246,0.0
1997-04-03,5.849761450828417,5.849761450828417,5.849761450828417,5.849761450828417,0.0
1997-04-04,5.849759942047932,5.903263709133964,5.840842760923144,5.885429346884391,6400.0
1997-04-07,5.903264347308145,6.170783891995899,5.903264347308145,6.126197301214607,20400.0
1997-04-08,6.063776117935256,6.152949296140187,6.028106710585813,6.152949296140186,4800.0
1997-04-09,6.152949527818334,6.152949527818334,6.117280119125825,6.126197301214607,8000.0
1997-04-10,6.144031974344195,6.144031974344195,6.063775979721587,6.063775979721587,2800.0
1997-04-11,5.974602518806881,5.974602518806881,5.885429346884391,5.885429346884391,5200.0
1997-04-14,5.894346201689095,5.894346201689095,5.894346201689095,5.894346201689095,4000.0
1997-04-15,5.885429021057977,6.108361938522294,5.8140902153344864,5.894346201689095,30000.0
1997-04-16,5.894346309002836,5.894346309002836,5.573323038077055,5.671413387479754,12000.0
1997-04-17,5.671414856519486,5.8586784230374125,5.671414856519486,5.796257460977258,14800.0
1997-04-18,5.644661758215189,5.716000228269912,5.617909874465751,5.617909874465751,5600.0
1997-04-21,5.662496082087333,5.662496082087333,5.4752325681959935,5.4752325681959935,18400.0
1997-04-22,5.43956417002419,5.47523357933773,5.350390986909039,5.377142873809845,19200.0
1997-04-23,5.350390329920482,5.350390329920482,5.270134338904212,5.305803743837811,229600.0
1997-04-24,5.34147314877141,5.350390329920482,5.305803743837811,5.305803743837811,62400.0
1997-04-25,5.305804500200195,5.305804500200195,5.172044722884224,5.172044722884224,199600.0
1997-04-28,5.207713779015989,5.341473547242406,5.207713779015989,5.341473547242406,30000.0
1997-04-29,5.430647066584936,6.063776539822445,5.430647066584936,6.028107129991303,60800.0
1997-04-30,5.95676840530558,6.215370070409883,5.95676840530558,6.17078348258675,48800.0
1997-05-01,6.161867851222521,6.242123865561528,6.081611836883513,6.108364068442352,12000.0
1997-05-02,6.135115345159527,6.340213260619242,6.108363117764283,6.340213260619242,22000.0
1997-05-05,6.42046921250195,6.652319353552596,6.42046921250195,6.580981214949459,17600.0
1997-05-06,6.572062305683069,6.572062305683069,6.384798786208902,6.482889136377534,20000.0
1997-05-07,6.509642367674648,6.63448496010849,6.473972958359637,6.607732733037882,19600.0
1997-05-08,6.643402747615233,6.73257593885839,6.5988161519936535,6.6969065262936365,46000.0
1997-05-09,6.768244525101638,6.794996071006068,6.759327343133495,6.786078889037924,8000.0
1997-05-12,7.009012443826549,7.009012443826549,6.955508667070417,6.955508667070417,5600.0
1997-05-13,6.866334654293123,6.902004061291985,6.794995840295395,6.812830883963503,13200.0
1997-05-14,6.83066606774782,6.955508667070417,6.83066606774782,6.955508667070417,19200.0
1997-05-15,7.02684664561933,7.02684664561933,6.803913702298125,6.812830883963503,18000.0
1997-05-16,6.696904719180521,6.76824352505975,6.625566593638567,6.634483774289151,23200.0
1997-05-20,6.375880103707331,6.375880103707331,6.242120381251933,6.251037560014868,5600.0
1997-05-21,6.242121114838189,6.375880853013293,6.242121114838189,6.358046493391496,8400.0
1997-05-22,6.411551436916966,6.411551436916966,6.411551436916966,6.411551436916966,400.0
1997-05-23,6.402634582112261,6.402634582112261,6.402634582112261,6.402634582112261,1600.0
1997-05-26,6.839581806051776,6.839581806051776,6.607731702180701,6.643401105931011,12400.0
1997-05-27,6.643402600020765,6.687989194651776,6.554229410758741,6.687989194651776,16000.0
1997-05-28,6.643401869494172,6.759327274922305,6.643401869494172,6.741492230828625,6400.0
1997-05-29,6.741491770511895,7.133853869396147,6.741491770511895,7.133853869396147,269600.0
1997-05-30,7.133853683313355,7.312200025396189,7.017928288824592,7.312200025396189,57200.0
1997-06-02,7.312199212358231,7.588635875782377,7.178439470668751,7.588635875782377,26400.0
1997-06-03,7.624305603704716,7.838321335665633,7.579719021226911,7.659975005754412,26000.0
1997-06-04,7.659975005754412,7.659975005754412,7.526215258320996,7.659975005754412,24000.0
1997-06-05,7.579718714329325,7.668891875674375,7.481628372917215,7.481628372917215,134000.0
1997-06-06,7.570801670842253,7.758065176977715,7.4905456881164145,7.758065176977715,104800.0
1997-06-09,7.5975536056176285,7.713478995605571,7.579719244236688,7.713478995605571,12000.0
1997-06-10,7.544051675499715,8.025587033582132,7.544051675499715,8.025587033582132,39600.0
1997-06-11,8.203933100233282,8.203933100233282,7.133854869768071,7.258697466056495,357200.0
1997-06-12,7.31219991930015,7.615388832509321,7.31219991930015,7.454876854828791,118000.0
1997-06-13,7.258695612724825,7.330033735005598,7.133853048311918,7.330033735005598,7600.0
1997-06-16,7.330034387469551,7.356786610916897,7.2586962588388,7.312200025396189,17600.0
1997-06-17,7.330033181453561,7.552966072377783,7.330033181453561,7.552966072377783,108400.0
1997-06-18,7.633222686594135,7.75806525200418,7.633222686594135,7.722395850410276,103200.0
1997-06-19,7.838321566283984,7.838321566283984,7.668892411815944,7.713478995605571,131200.0
1997-06-20,7.722396404834759,7.722396404834759,7.677809819725623,7.686727000679991,113200.0
1997-06-23,7.731314407479202,7.731314407479202,7.517299320479501,7.597554637935704,92800.0
1997-06-24,7.526217501425415,7.526217501425415,7.490548088744852,7.490548088744852,2000.0
1997-06-25,7.552968436635238,7.552968436635238,7.392457113128278,7.401374295489098,19600.0
1997-06-26,7.312200056095055,7.312200056095055,7.205192522531026,7.205192522531026,10800.0
1997-06-27,7.133854169410889,7.544050648084545,7.133854169410889,7.544050648084545,6400.0
1997-06-30,7.490547066543046,7.490547066543046,7.4459604768612415,7.4459604768612415,10400.0
1997-07-02,7.4459604768612415,7.4459604768612415,7.4459604768612415,7.4459604768612415,0.0
1997-07-03,7.205192822922976,7.223027185814746,7.205192822922976,7.223027185814746,3600.0
1997-07-04,7.133853869396147,7.15168823193471,7.133853869396147,7.133853869396147,3200.0
1997-07-07,7.223026786559386,7.223026786559386,7.187357382410151,7.187357382410151,1600.0
1997-07-08,7.133855001993906,7.133855001993906,6.893087667811584,7.116020636623894,28800.0
1997-07-09,6.973341463266445,7.365703538410192,6.866333933835096,7.365703538410193,14800.0
1997-07-10,7.312199773694518,7.365703538410192,7.214109424992901,7.365703538410193,6000.0
1997-07-11,7.231945471130916,7.231945471130916,7.231945471130916,7.231945471130916,1200.0
1997-07-14,7.196275190889166,7.196275190889166,7.196275190889166,7.196275190889166,0.0
1997-07-15,7.196274961139757,7.267613773381504,7.124936829235346,7.223027185814746,14800.0
1997-07-16,7.133855418024476,7.133855418024476,7.000095628936517,7.07143445525175,6000.0
1997-07-17,7.098185590916452,7.223028189518828,7.098185590916452,7.116020636623894,9600.0
1997-07-18,7.196276068630287,7.196276068630287,6.991178142461497,7.000095325279716,148400.0
1997-07-21,6.8663355205144025,6.955508709092511,6.616650320360721,6.79499669751694,99600.0
1997-07-22,6.821747985511647,6.910921161792844,6.821747985511647,6.848500210530944,6000.0
1997-07-23,6.7771607523463215,6.866333920140352,6.7771607523463215,6.866333920140352,26000.0
1997-07-24,6.910921477001679,7.142771609840068,6.910921477001679,7.098185019665864,14800.0
1997-07-25,7.223028450790259,7.223028450790259,7.009012656921575,7.009012656921575,11600.0
1997-07-28,7.000094431604783,7.000094431604783,6.687988310450429,6.732574899186765,41600.0
1997-07-29,6.777161917031141,6.777161917031141,6.607732733037883,6.607732733037882,6400.0
1997-07-30,6.598814860955672,6.598814860955672,6.47397228157283,6.47397228157283,31600.0
1997-07-31,6.509642580536598,6.509642580536598,6.429386577037841,6.429386577037841,6400.0
1997-08-01,6.589898012455947,6.589898012455947,6.465055426768125,6.465055426768125,3200.0
1997-08-05,6.429385144023903,6.7325740450332505,6.331294797316037,6.670153100856591,26400.0
1997-08-06,6.714740628688963,6.732574992295198,6.616649587842587,6.616649587842587,205600.0
1997-08-07,6.616648253042037,6.687987053750262,6.518557912321144,6.554227312675257,6000.0
1997-08-08,6.580981487871044,6.580981487871044,6.384800067817377,6.393717250470401,17600.0
1997-08-11,6.420469293823524,6.5453118883820185,6.420469293823524,6.5453118883820185,4800.0
1997-08-12,6.402634595393706,6.420468959256692,6.322378597335523,6.322378597335523,1200.0
1997-08-13,6.59881478085452,6.59881478085452,6.420468435426018,6.509641608140269,26000.0
1997-08-14,6.545312929426904,6.714742143251667,6.545312929426904,6.714742143251667,97600.0
1997-08-15,6.705823672302395,7.18735903842257,6.696906489294836,7.009012656921575,66800.0
1997-08-18,7.089268449129465,7.089268449129465,6.82174888501137,6.955508667070417,95600.0
1997-08-19,6.982260108005918,7.312200594398723,6.982260108005918,7.196275190889166,29200.0
1997-08-20,7.231945697232597,7.490548088744852,7.142772505699921,7.490548088744852,22800.0
1997-08-21,7.490546747255478,7.668893098380608,7.29436603315277,7.374621346889207,25200.0
1997-08-22,7.133853437750749,7.365703538410192,7.06251463123833,7.365703538410193,20400.0
1997-08-25,7.490547630669904,7.561886451668395,7.410291627130958,7.410291627130958,17600.0
1997-08-26,7.401372537623614,7.445959119175565,7.330033735005598,7.330033735005598,8000.0
1997-08-27,7.240862747991529,7.24978061125179,7.240862747991529,7.249780611251791,15600.0
1997-08-28,7.116020325689624,7.116020325689624,7.03576432435649,7.04468150665186,72800.0
1997-08-29,7.1160210516144025,7.142772601229513,7.07143445525175,7.07143445525175,8800.0
1997-09-02,7.169522870002496,7.303282622501283,7.169522870002496,7.178440050768291,14800.0
1997-09-03,7.276532229173066,7.276532229173066,7.000095473914016,7.009012656921575,70400.0
1997-09-04,7.080349658913481,7.080349658913481,6.866333920140352,6.866333920140352,54400.0
1997-09-05,6.973343244553885,7.009012656921575,6.812831909405463,7.009012656921575,66000.0
1997-09-08,7.312200692030785,7.312200692030785,7.214110331010041,7.214110331010041,4800.0
1997-09-09,7.133853317584597,7.133853317584597,7.035762970535262,7.0892667343496925,226800.0
1997-09-10,7.026847858889097,7.12493823481944,7.026847858889097,7.07143445525175,11200.0
1997-09-11,7.098184831178118,7.196275190889166,7.071433285986391,7.196275190889166,9200.0
1997-09-12,7.16060655957485,7.223027512859679,7.16060655957485,7.214110331010041,4800.0
1997-09-15,7.223027256023896,7.374621383089462,7.223027256023896,7.267613844024045,6400.0
1997-09-16,7.142772779763411,7.223028791289683,7.133855596335489,7.151689963191334,22400.0
1997-09-17,7.223028735521343,7.223028735521343,7.133855541255648,7.160607771670348,5600.0
1997-09-18,7.187358468819598,7.312201062043925,7.187358468819598,7.27653165250306,18000.0
1997-09-19,7.330034387469551,7.383538834364244,7.223026854354772,7.312200025396189,17200.0
1997-09-22,7.481630905659077,7.53513468451119,7.437044309892738,7.490548088744852,59200.0
1997-09-23,7.544049313723859,7.544049313723859,7.401372391639224,7.481628372917215,18000.0
1997-09-24,7.365704655167879,7.428126290414678,7.35678747308616,7.428126290414678,29600.0
1997-09-25,7.276532572194702,7.276532572194702,7.151689963191334,7.151689963191334,22400.0
1997-09-26,7.133853616354949,7.196274563363136,7.133853616354949,7.187357382410151,5600.0
1997-09-29,7.133854333688571,7.223027512859679,7.017928928631186,7.214110331010041,32800.0
1997-09-30,7.169525010384664,7.187359377240507,7.124938412907566,7.151689963191334,41600.0
1997-10-01,7.178441282094617,7.178441282094617,7.04468150665186,7.04468150665186,10400.0
1997-10-02,7.035763997693853,7.053598361456565,7.017928953593773,7.053598361456564,16000.0
1997-10-03,7.098185590916452,7.116020636623894,7.089268408231445,7.116020636623894,2400.0
1997-10-06,7.12493823481944,7.12493823481944,7.035765042094133,7.07143445525175,430800.0
1997-10-07,7.071432520904175,7.178440050768291,7.009010894869037,7.178440050768291,45200.0
1997-10-08,7.178440827428014,7.196275190889166,7.133854238437777,7.196275190889166,59200.0
1997-10-09,7.22302863792624,7.731315566237913,7.22302863792624,7.731315566237912,27600.0
1997-10-10,7.838323671789784,7.838323671789784,7.285449476084712,7.490548088744852,22400.0
1997-10-14,7.659975182173984,7.668892362807467,7.561884834531109,7.561884834531109,15600.0
1997-10-15,7.659975231125473,7.713478995605571,7.579719244236688,7.713478995605571,15200.0
1997-10-16,7.668892827150585,7.668892827150585,7.47271211998631,7.50838084467995,12400.0
1997-10-17,7.490547613256475,7.490547613256475,7.196275827743575,7.258697466056495,44000.0
1997-10-20,7.258697382617632,7.294366792623936,7.258697382617632,7.294366792623935,6000.0
1997-10-21,7.365702991033757,7.499462733051334,7.365702991033757,7.481628372917215,16400.0
1997-10-22,7.490548088744852,7.526217501425415,7.365705484531613,7.490548088744852,15200.0
1997-10-23,7.490546367479022,7.490546367479022,7.178440268834064,7.312200025396189,10000.0
1997-10-24,7.374620719139925,7.374620719139925,7.365703538410192,7.365703538410193,800.0
1997-10-27,7.26761476296139,7.26761476296139,6.679071863009916,6.679071863009916,24000.0
1997-10-28,5.965685061488099,7.044680255728413,5.965685061488099,6.866333920140352,53200.0
1997-10-29,7.04468150665186,7.142771872575735,6.955508323023356,7.04468150665186,249600.0
1997-10-30,6.866334485280684,7.223027185814746,6.848500122388916,7.223027185814746,26800.0
1997-10-31,7.312200025396189,7.401373196437606,7.26761343987548,7.312200025396189,87200.0
1997-11-03,7.133854478844819,7.53513379327984,7.133854478844819,7.53513379327984,25200.0
1997-11-04,7.401374897212175,7.490548088744852,7.401374897212175,7.490548088744852,12400.0
1997-11-05,7.321116804243821,7.454876553457791,7.31219962369701,7.356786206768333,73200.0
1997-11-06,7.47271255231396,7.47271255231396,7.374621512719532,7.437043145219382,105600.0
1997-11-07,7.347868775828724,7.419206898109497,7.294365014033834,7.330033735005598,11600.0
1997-11-10,7.392456556435498,7.437043145219382,7.374621512719532,7.437043145219382,8800.0
1997-11-11,7.454877658730129,7.454877658730129,7.294366344078056,7.4459604768612415,4400.0
1997-11-12,7.445959525652344,7.445959525652344,7.365703538410192,7.365703538410193,14800.0
1997-11-13,7.365702024511331,7.365702024511331,7.3032810918955215,7.321115449689428,12400.0
1997-11-14,7.321115449689428,7.321115449689428,7.321115449689428,7.321115449689428,800.0
1997-11-17,7.481630905659077,7.526217501425415,7.481630905659077,7.490548088744852,9200.0
1997-11-18,7.490546332043594,7.517298555364384,7.454876927728307,7.49946351303809,15600.0
1997-11-19,7.401373089047712,7.454876854828791,7.401373089047712,7.454876854828791,25200.0
1997-11-20,7.454875736438563,7.615387690038879,7.454875736438563,7.552966072377783,41600.0
1997-11-21,7.659977414932674,7.659977414932674,7.552969175127885,7.57972140516345,17600.0
1997-11-24,7.490548212161527,7.57972140516345,7.401375019159604,7.57972140516345,20400.0
1997-11-25,7.58864007363478,7.624309493884215,7.58864007363478,7.624309493884215,14400.0
1997-11-26,7.633223331585079,7.758065907544054,7.615388969449786,7.704562140800866,16400.0
1997-11-27,7.659975005754412,7.659975005754412,7.659975005754412,7.659975005754412,1200.0
1997-11-28,7.65997544905672,7.936412140349758,7.65997544905672,7.847238970233469,73200.0
1997-12-01,7.936412763523147,8.73005417594293,7.936412763523147,8.721136994298579,35600.0
1997-12-02,8.480366980490421,8.596292355164993,8.471449800977881,8.471449800977881,15200.0
1997-12-03,8.533870831541785,8.533870831541785,8.337690158764556,8.409028956322018,13600.0
1997-12-04,8.212850346665057,8.93515302178252,8.212850346665057,8.747889466061313,44800.0
1997-12-05,8.738970594781076,8.961903518117328,8.738970594781076,8.961903518117328,40800.0
1997-12-08,9.08674714257914,9.238341275852138,9.006491144825105,9.238341275852138,33600.0
1997-12-09,9.2650933964945,9.434522571973057,9.238341170768336,9.434522571973057,34800.0
1997-12-10,9.443439917067122,9.71987663955582,9.274010738658763,9.363183918838178,268000.0
1997-12-11,8.747888491861882,8.970821433450297,8.747888491861882,8.908400481940479,194800.0
1997-12-12,8.828145003926492,8.828145003926492,8.61412923140019,8.667633004447419,354400.0
1997-12-15,8.721136158188164,9.006490025474216,8.721136158188164,8.997572844684766,52800.0
1997-12-16,9.167003889828852,9.336432400749754,9.095665068139844,9.336432400749754,44400.0
1997-12-17,9.354265966909296,9.693123615496216,9.345348785692831,9.603950442656924,26400.0
1997-12-18,9.541528941803143,9.78229622240532,9.488025177262356,9.719875277163949,20800.0
1997-12-19,9.755544788154165,9.755544788154165,9.38101707155358,9.496942462954609,142800.0
1997-12-22,9.291843658549183,9.470189991191871,9.291843658549183,9.470189991191871,19200.0
1997-12-23,9.407768671917848,9.648535939253838,9.407768671917848,9.488024654475597,84000.0
1997-12-24,9.238340771534196,9.45235652708278,9.006490653163782,9.006490653163782,83200.0
1997-12-29,9.2740102138856,9.684206683432304,9.2740102138856,9.63070291441966,20000.0
1997-12-30,9.648537397877568,9.880388200391735,9.488026088833925,9.880388200391735,10800.0
1997-12-31,9.987394931647684,10.067650919844452,9.80013141274675,9.809048593582547,433200.0
1998-01-02,9.809050700646845,9.809050700646845,9.693125283867865,9.710960329707866,168800.0
1998-01-05,9.817966759629355,9.987395933860531,9.817966759629355,9.960643708331322,34000.0
1998-01-06,10.023066576187151,10.023066576187151,9.66637382031101,9.675291003140426,14000.0
1998-01-07,9.630702787670264,9.630702787670264,9.33643104146763,9.381017628447584,27600.0
1998-01-08,9.416687500871427,9.595033857631634,9.336431504261862,9.46127409006148,144800.0
1998-01-09,9.327513992152266,9.327513992152266,8.81922716552188,8.81922716552188,85600.0
1998-01-12,8.73897173948841,8.73897173948841,8.38227901542766,8.703302331014859,78000.0
1998-01-13,8.703299243708248,8.837058967782669,8.69438206483738,8.837058967782669,30000.0
1998-01-14,8.917319244093806,9.14025222519615,8.890567014226537,8.917319244093806,10800.0
1998-01-15,8.917316163376267,8.917316163376267,8.516036936024335,8.516036936024335,94800.0
1998-01-16,8.738970965797824,8.7478881470424,8.605211206117245,8.605211206117245,47200.0
1998-01-19,8.738972859211929,8.917319244093806,8.738972859211929,8.917319244093806,19200.0
1998-01-20,8.837062867473566,8.837062867473566,8.471452929731585,8.801393455912471,42400.0
1998-01-21,8.828147120007513,8.854899353112252,8.792477702647044,8.854899353112252,43600.0
1998-01-22,8.908401621199982,9.274011556093887,8.8816493926532,9.274011556093887,74800.0
1998-01-23,9.452357932172616,9.452357932172616,9.140251774034844,9.274011556093887,25200.0
1998-01-26,9.16700156922053,9.2115881514048,9.068910544145336,9.068910544145336,21600.0
1998-01-27,9.140251516017754,9.140251516017754,9.006491737734569,9.095664923256692,20000.0
1998-01-28,9.238338668825016,9.238338668825016,8.917315448737888,9.077827398950038,22400.0
1998-01-29,9.059994159903072,9.184836737056743,9.006490392647873,9.140250150954524,27600.0
1998-01-30,9.265094205380898,9.407771167589654,9.265094205380898,9.345350209228767,9200.0
1998-02-02,9.675288545865872,9.755544531622537,9.452355630062511,9.470189991191871,6800.0
1998-02-03,9.63070291441966,9.63070291441966,9.461273745598517,9.63070291441966,18800.0
1998-02-04,9.782295917422523,9.782295917422523,9.5058592422992,9.541528644326752,30400.0
1998-02-05,9.54153149780632,9.577200910501125,9.229425327317324,9.389937344275223,13200.0
1998-02-06,9.54153056088962,9.54153056088962,9.229424421047431,9.229424421047431,23200.0
1998-02-09,9.291843892760266,9.291843892760266,8.98865566389532,8.997572844684766,66400.0
1998-02-10,9.086745911747416,9.229422843796623,9.059993689340631,9.059993689340631,26000.0
1998-02-11,9.131333786439184,9.363183918838178,8.91731801794112,9.363183918838178,882000.0
1998-02-12,9.523694055649838,9.630701578835335,9.372099270743606,9.488024654475597,357200.0
1998-02-13,9.541530783144765,9.541530783144765,9.282928410898595,9.282928410898595,52000.0
1998-02-16,9.452356320965055,9.603950442656924,9.282927156502934,9.603950442656924,62000.0
1998-02-17,9.603951371611789,9.603951371611789,9.274010872327402,9.452357235256772,64400.0
1998-02-18,9.44343983510836,9.44343983510836,9.32751442974628,9.398853245405611,77600.0
1998-02-19,9.621785511107149,9.78229681444388,9.45235634619283,9.577198924568505,256000.0
1998-02-20,9.889306921812656,9.889306921812656,9.719877724492546,9.764464319559025,29200.0
1998-02-23,9.8893067927336,9.8893067927336,9.630704408655909,9.675291003140426,30400.0
1998-02-24,9.78229939979297,9.78229939979297,9.630705237631911,9.7377128014706,12400.0
1998-02-25,9.853635826563776,10.228162889013165,9.719876064212231,10.130072532689502,307200.0
1998-02-26,10.201412184079636,10.825624459744713,10.165742775117009,10.638360913112669,482800.0
1998-02-27,10.807788502469563,11.235820013202696,10.718615327761606,11.102060251140758,433200.0
1998-03-02,11.102060796642466,11.396332559772752,11.102060796642466,11.146647386187212,688000.0
1998-03-03,11.18231659594835,11.18231659594835,10.834541067587931,10.932631426782576,36800.0
1998-03-04,10.861291257343986,10.861291257343986,10.531350154188669,10.656192715373455,167600.0
1998-03-05,10.709699400197326,11.414167698933351,10.65619562517606,11.244738511084828,94000.0
1998-03-06,11.342828220621865,11.860032936608937,11.324993856761914,11.708438802787228,162800.0
1998-03-09,11.637099318912618,11.806527806872127,11.414166381768698,11.414166381768698,58800.0
1998-03-10,11.324995346832488,11.592514921954516,11.324995346832488,11.592514921954516,26800.0
1998-03-11,11.592512439305414,11.975957353663516,11.592512439305414,11.868949818666396,58400.0
1998-03-12,11.949204123076036,12.10971609238659,11.940286262296471,12.082963870722407,30800.0
1998-03-13,12.0562114946389,12.091881576625772,11.761939781451094,11.833278584750332,23200.0
1998-03-16,11.851114825143512,11.851114825143512,11.503339974825645,11.681686331024492,44800.0
1998-03-17,11.744107283559146,11.761941647044088,11.63709974197478,11.681686331024492,39200.0
1998-03-18,11.690603383308389,11.86894972715337,11.646016797347142,11.770858693768782,174800.0
1998-03-19,11.681686867907809,12.038379596698883,11.681686867907809,12.038379596698883,146400.0
1998-03-20,12.118634373780132,12.493162810780612,12.118634373780132,12.305898592280371,20000.0
1998-03-23,12.261312552193312,12.279146916497908,11.868951094793037,12.038379596698883,43600.0
1998-03-24,12.127551906074322,12.198890718833225,12.118634044226454,12.13646976792219,377200.0
1998-03-25,12.13647000459568,12.181056593355144,11.877866973385974,11.89570133675482,313200.0
1998-03-26,12.011625870055807,12.011625870055807,11.806527304475903,11.993791507978122,18400.0
1998-03-27,12.216728078526916,12.466413304091663,12.189975847095866,12.37724010643818,34800.0
1998-03-30,12.35940247703965,12.51991310191252,12.35940247703965,12.421823426787396,274800.0
1998-03-31,12.39507204493816,12.421824271126932,12.127552504399924,12.17213909448963,247600.0
1998-04-01,12.136471473682043,12.15430583920969,11.895702776696796,11.9492072339546,12000.0
1998-04-02,11.913538130025756,11.949206859964674,11.316077378825073,11.369581154070865,198000.0
1998-04-03,11.378497515752434,11.458753513000454,11.003970435711487,11.146647386187212,186400.0
1998-04-06,11.191234273818162,11.191234273818162,9.452357235256772,9.452357235256772,62800.0
1998-04-07,9.737710452444944,9.809049264686692,8.828144338218022,9.63070291441966,688000.0
1998-04-08,9.541527477671908,9.83579915799666,9.470188682339492,9.83579915799666,1767600.0
1998-04-09,9.987399895153857,10.549191411391313,9.978482709886425,10.549191411391313,1341200.0
1998-04-13,10.567020049269813,10.567020049269813,10.183575167752124,10.228161750238492,224800.0
1998-04-14,10.299501620562957,10.299501620562957,10.165741859256942,10.165741859256942,458800.0
1998-04-15,10.896961394450342,11.235819721683663,10.879127032106403,10.923713618303562,1576400.0
1998-04-16,10.923714174593744,10.923714174593744,10.477848289916446,10.4956826531686,182400.0
1998-04-17,10.504600582932133,10.932631426782576,10.41542740542112,10.932631426782576,48800.0
1998-04-20,10.932630540887004,10.941547721848057,10.486764689461454,10.558103497824463,314400.0
1998-04-21,10.57593943053776,10.905880617799554,10.57593943053776,10.87912839060573,131200.0
1998-04-22,10.9683002310998,11.244736930125091,10.9683002310998,11.2358197489315,115600.0
1998-04-23,11.235821847014986,11.235821847014986,10.700782711442844,10.700782711442844,68400.0
1998-04-24,10.700780592609233,10.700780592609233,10.468930482503492,10.486764844689583,11200.0
1998-04-27,10.540268795708116,10.540268795708116,10.112237972729064,10.388674673466282,346800.0
1998-04-28,10.48676574237922,10.575938921617707,10.24599843057024,10.361923155377855,43600.0
1998-04-29,10.130071905080658,10.344087647651246,10.121154724210486,10.121154724210486,834000.0
1998-04-30,10.201410283793576,10.52243354398324,10.201410283793576,10.353004393224532,460800.0
1998-05-01,10.61160849699937,10.700781677646422,10.388675545381735,10.424344953708031,177600.0
1998-05-04,10.370839305493416,10.44217742890488,10.22816169799598,10.23707955871751,188400.0
1998-05-05,10.317335573286783,10.317335573286783,10.165741455298829,10.210328040629085,147200.0
1998-05-06,10.210329321616031,10.210329321616031,10.076569548843768,10.201412139498691,56000.0
1998-05-07,10.130072432007236,10.147907475012582,9.853635728629,9.853635728629,30800.0
1998-05-08,9.88038863601371,10.085486542223933,9.853636409824938,9.987396180094056,32400.0
1998-05-11,10.147907475012582,10.147907475012582,9.844718547294992,9.853635728629,59600.0
1998-05-12,9.853635106596396,9.853635106596396,9.675288769825418,9.684205950596509,51600.0
1998-05-13,9.648535887118127,10.0587329778996,9.648535887118127,10.049815117401296,48000.0
1998-05-14,10.076570265209943,10.147909087895076,9.710960329707866,9.710960329707866,206400.0
1998-05-15,9.933892630456674,9.933892630456674,9.550447674965582,9.728794039317275,52800.0
1998-05-19,9.737711963283775,9.907141158392434,9.675291003140426,9.675291003140426,312000.0
1998-05-20,9.675289711737136,9.728793481909689,9.36318359200368,9.37210077364288,43600.0
1998-05-21,9.452357932172616,9.452357932172616,9.10458236275161,9.274011556093887,322400.0
1998-05-22,9.184838108778816,9.274011294300944,8.738972181168196,9.095664923256692,69600.0
1998-05-25,9.095665422761908,9.113499788710778,9.015409415317109,9.015409415317109,51200.0
1998-05-26,9.17592282086954,9.34535204441153,8.694387383558775,8.694387383558775,624800.0
1998-05-27,8.614130210300903,8.738972815156343,8.542792064910268,8.640882440033305,221600.0
1998-05-28,8.676550332828969,9.042160219873988,8.64979810778336,8.935152000028904,129600.0
1998-05-29,8.988658733505932,9.024327468844536,8.738973504110623,8.899485534484397,68400.0
1998-06-01,8.828144138918208,8.828144138918208,8.605211206117245,8.605211206117245,91600.0
1998-06-02,8.640880057804534,8.640880057804534,8.471450903663802,8.56062407107079,54000.0
1998-06-03,8.631964649053375,8.899484206189275,8.631964649053375,8.783558792628753,34400.0
1998-06-04,8.819228202981023,8.881649160844432,8.738972199772768,8.783558792628753,119600.0
1998-06-05,8.828142977392119,9.140249042249415,8.828142977392119,9.051075880861616,237600.0
1998-06-08,9.113496116475249,9.24725584820632,9.051075180468954,9.077827398950038,46800.0
1998-06-09,8.952985687071498,9.140249193007124,8.944068506853087,8.979737227726737,35600.0
1998-06-10,9.08674733657951,9.131333927357293,8.828144974000896,8.828144974000896,27200.0
1998-06-11,8.837061320162784,8.837061320162784,8.560624619557052,8.605211206117245,78000.0
1998-06-12,8.533873153993483,8.623046335039756,8.346609609863782,8.391196200386918,35200.0
1998-06-15,8.355526574145276,8.373361618092154,8.302022802979366,8.33769221053576,37600.0
1998-06-16,8.203932413006804,8.310939954954558,8.150428642032928,8.186098049461298,52400.0
1998-06-17,8.203932246128106,8.212849427719473,8.034503074542775,8.123676251131124,26400.0
1998-06-18,8.096924225652534,8.203931759070707,8.070172002129336,8.203931759070707,198400.0
1998-06-19,8.34660724679077,8.533870737902843,8.34660724679077,8.471449800977881,508800.0
1998-06-22,8.38227872223085,8.480369081849059,7.980999421698522,7.980999421698522,41600.0
1998-06-23,8.025586528044446,8.426865854446667,8.025586528044446,8.417948672149654,96000.0
1998-06-24,8.471452326902522,8.792475647433458,8.471452326902522,8.792475647433458,88800.0
1998-06-25,8.9084018863904,9.095665450780148,8.551709123614707,8.551709123614707,55200.0
1998-06-26,8.56062305071013,8.56062305071013,8.382276737153669,8.409028956322018,22800.0
1998-06-29,8.516038818450088,8.516038818450088,8.284188683020494,8.364444682298496,6800.0
1998-06-30,8.409031025648552,8.409031025648552,8.27527125756509,8.33769221053576,48400.0
1998-07-02,8.426865854446667,8.587377857142517,8.417948672149654,8.417948672149654,28800.0
1998-07-03,8.417948672149654,8.417948672149654,8.417948672149654,8.417948672149654,0.0
1998-07-06,8.533873487143952,8.533873487143952,8.37336216319695,8.382279345582214,164800.0
1998-07-07,8.355527118089011,8.426865937845951,8.355527118089011,8.382279345582214,290800.0
1998-07-08,8.364444215483559,8.364444215483559,8.203932225885643,8.284188220684602,242000.0
1998-07-09,8.293105422716456,8.310939785899187,8.07908966283695,8.123676251131124,127200.0
1998-07-10,8.016668874429556,8.203932413006804,7.972082285228431,8.186098049461298,34800.0
1998-07-13,8.257435525779794,8.257435525779794,8.132592949900387,8.203931759070707,255200.0
1998-07-14,8.19501514573234,8.19501514573234,8.07017256120425,8.088006924563684,170800.0
1998-07-15,8.025587324533618,8.114760517028435,7.89182753579139,7.891827535791389,352000.0
1998-07-16,7.927495726496535,7.927495726496535,7.579720193323626,7.633223964503143,492800.0
1998-07-17,7.847239565637477,8.150428503104576,7.775900751996743,8.0969247330427,93600.0
1998-07-20,8.096922818753734,8.631961753552337,8.025584021979046,8.471449800977881,67200.0
1998-07-21,8.747886694047123,9.523693579537898,8.747886694047123,9.220504705219795,354000.0
1998-07-22,9.300762133057432,9.318596495363396,9.095663564852307,9.140250150954524,123200.0
1998-07-23,9.167002922629122,9.27401046353497,9.140250697233986,9.18483728600098,331600.0
1998-07-24,9.282928029734348,9.443440028079127,9.274010847679056,9.300763074182314,76400.0
1998-07-27,9.32751316362092,9.32751316362092,9.104580245368329,9.247257176982531,38800.0
1998-07-28,9.202670803185564,9.45235594945708,8.917316933450078,8.961903518117328,47200.0
1998-07-29,9.086745136684936,9.086745136684936,8.73896967674695,8.774639076801115,36800.0
1998-07-30,8.845977979206937,8.917316785626863,8.792474214560633,8.87273020169873,63200.0
1998-07-31,8.908400130794021,8.908400130794021,8.605211206117245,8.605211206117245,44800.0
1998-08-04,8.542789404131414,8.605210346948471,8.2039311079716,8.221765468680116,186800.0
1998-08-05,8.159343995319675,8.22176493407795,7.891824520063293,8.150426815545238,120000.0
1998-08-06,8.10584210599502,8.186098103150885,8.016668927007919,8.177180240982283,40400.0
1998-08-07,8.28418741572536,8.560624099538847,8.28418741572536,8.37336058342889,37600.0
1998-08-10,8.302021212035859,8.516036936024335,8.293104031939928,8.516036936024335,16000.0
1998-08-11,8.203933124440486,8.203933124440486,7.945330748580855,8.159346531372874,36000.0
1998-08-12,8.24851729692952,8.828142836713754,8.221765076804589,8.774639076801115,60400.0
1998-08-13,8.587376667770892,8.587376667770892,8.203931759070707,8.203931759070707,41200.0
1998-08-14,8.319858388547948,8.507121939988155,8.319858388547948,8.382279345582214,5200.0
1998-08-17,8.302022041730522,8.738970713471561,8.302022041730522,8.578458734354511,106400.0
1998-08-18,8.774642828787673,9.140252804916846,8.774642828787673,9.086749022126298,36400.0
1998-08-19,9.095664646829356,9.23834160326116,8.997574281803576,9.229424421047431,156000.0
1998-08-20,9.229424421047431,9.229424421047431,9.104581829043084,9.229424421047431,399600.0
1998-08-21,9.104583389610644,9.104583389610644,8.917319809674972,9.086749022126298,77600.0
1998-08-24,9.09566450939803,9.523696052563476,9.09566450939803,9.452357235256772,43200.0
1998-08-25,9.452358306238034,9.470192672416708,9.389937344275223,9.389937344275223,208400.0
1998-08-26,9.167000946301828,9.238339064746718,9.167000946301828,9.220504705219795,162400.0
1998-08-27,9.059994439574831,9.059994439574831,8.83706150218206,8.845978683610305,173600.0
1998-08-28,8.84597678320203,8.872729002076834,8.382276645178115,8.471449800977881,220000.0
1998-08-31,8.47145297989225,8.480370162750964,7.847240655058084,8.025587033582132,181200.0
1998-09-01,7.873991627849398,8.20393210334916,7.481629521621754,8.034502934712526,103600.0
1998-09-02,8.025585595821722,8.248518529038993,8.025585595821722,8.105841587847404,92800.0
1998-09-03,8.070172529166006,8.18609793155416,7.90074335657461,7.936412763489223,224800.0
1998-09-04,7.847239625963648,7.856156807652954,7.437043145219382,7.437043145219382,250000.0
1998-09-08,7.59755338208313,7.758065351138132,7.50838021712752,7.659975005754412,268400.0
1998-09-09,7.651058934305814,7.758066475627807,6.884169060261227,6.884169060261227,54400.0
1998-09-10,6.946591288703568,6.946591288703568,6.509642543548578,6.589898546591318,784800.0
1998-09-11,6.482888981880109,6.687987538529936,6.482888981880109,6.634483774289151,82800.0
1998-09-14,6.732573719747852,6.9287544036850806,6.705821499057668,6.759325940438034,90400.0
1998-09-15,6.732575789282788,6.794996749631228,6.598816005389753,6.687989194651776,62000.0
1998-09-16,6.607730764159627,7.026845008138828,6.607730764159627,6.991175609452079,59600.0
1998-09-17,7.0892667343496925,7.0892667343496925,6.803912873781217,7.0892667343496925,87600.0
1998-09-18,7.142770797307933,7.196274563363136,7.071432669346761,7.187357382410151,110000.0
1998-09-21,7.089268102835269,7.27653165250306,6.9822605545500736,7.27653165250306,33600.0
1998-09-22,7.526215358506814,7.624305705196273,7.31219962369701,7.356786206768333,141600.0
1998-09-23,7.4727137225733,7.579721280277528,7.445961492978514,7.490548088744852,56400.0
1998-09-24,7.535132133656799,7.588635894396384,7.356785810966699,7.481628372917215,38400.0
1998-09-25,7.490545856271298,7.6956444078041075,7.410289871743799,7.659975005754412,94800.0
1998-09-28,7.811571457525134,7.811571457525134,7.597555661359213,7.695646716507628,90800.0
1998-09-29,7.668892337396271,7.740231142902308,7.633222934643254,7.668892337396271,80800.0
1998-09-30,7.544051622825056,7.668894222987693,7.18735886826749,7.463795616982116,196800.0
1998-10-01,7.133855108565316,7.133855108565316,6.786079535955269,7.000095325279716,116400.0
1998-10-02,7.062514360369829,7.062514360369829,6.750408284438433,6.919837433154355,56000.0
1998-10-05,6.794994715640616,6.893085738736563,6.732573773977049,6.830664116735758,10400.0
1998-10-06,7.133854680557722,7.133854680557722,6.402634847935515,6.580981214949459,59200.0
1998-10-07,6.509642650370052,6.536394878602432,6.135115537141265,6.24212308939594,216800.0
1998-10-08,6.170782992363525,6.170782992363525,5.707082787975434,5.751669372256493,36800.0
1998-10-09,6.099445494529069,6.099445494529069,5.894346913556968,6.001355135065724,610400.0
1998-10-13,6.019188670159832,6.13511405742374,5.9121811437141165,6.037023031121697,66000.0
1998-10-14,5.965685474117839,6.054858648079728,5.965685474117839,6.054858648079727,44800.0
1998-10-15,5.965686415900959,6.955508667070417,5.823009451105463,6.955508667070417,284400.0
1998-10-16,7.2230270427636,7.356786802814778,6.964424703930525,7.133853869396147,151600.0
1998-10-19,7.178440598247988,7.223027185814746,7.098184604560357,7.223027185814746,51600.0
1998-10-20,7.347870826211586,7.472713425461132,7.303284232217993,7.472713425461132,89600.0
1998-10-21,7.383538765062291,7.401373126968258,7.178440201457167,7.187357382410151,406400.0
1998-10-22,7.258697638224399,7.472713425461132,7.258697638224399,7.472713425461132,30800.0
1998-10-23,7.517297755083659,7.651057496773138,7.472711174520498,7.588635875782377,125200.0
1998-10-26,7.731314323089124,8.471451978619221,7.731314323089124,8.33769221053576,114800.0
1998-10-27,8.453617753143131,8.819227655811243,8.453617753143131,8.738971657582297,83600.0
1998-10-28,8.623046058110917,8.623046058110917,8.328774978311147,8.524955698177662,52400.0
1998-10-29,8.56062515734153,8.738971514786146,8.203932442452299,8.33769221053576,98400.0
1998-10-30,8.52495466804054,8.56062407107079,8.328773971880079,8.56062407107079,80000.0
1998-11-02,8.64979966677099,9.095665628975684,8.64979966677099,8.917319244093806,89600.0
1998-11-03,9.08674543135941,9.08674543135941,8.926233466079022,8.979737227726737,30400.0
1998-11-04,9.086745454263376,9.113496994986043,8.801390924194228,8.952985709638313,55200.0
1998-11-05,8.917319902153697,9.024327468844536,8.863816118808279,8.899485534484397,88000.0
1998-11-06,8.845979731659778,9.238341884024608,8.828145366690318,9.095664923256692,217200.0
1998-11-09,9.0421611480109,9.095664923256692,8.99757455524984,9.095664923256692,13200.0
1998-11-10,9.03324306529746,9.042160246893529,8.908400481940479,8.908400481940479,177200.0
1998-11-11,9.006490653163782,9.05107724055568,8.97973842859371,9.006490653163782,753600.0
1998-11-12,8.997571869629565,9.140248787810878,8.95298529017683,9.02432340909888,138800.0
1998-11-13,9.024326067097508,9.256176892810169,8.952987927163731,9.256176892810169,61600.0
1998-11-16,9.256176209222096,9.327514343887406,8.917317858465466,9.122416441345116,266800.0
1998-11-17,9.068913193501158,9.184838613181144,8.881649629688257,9.015409415317109,79200.0
1998-11-18,8.91731807293849,8.91731807293849,8.77464111983895,8.863814300568336,61600.0
1998-11-19,8.810309857389731,8.917317393982591,8.516038111253375,8.569541879549806,148800.0
1998-11-20,8.810311685299666,8.961905840314273,8.774642272255798,8.917319244093806,133600.0
1998-11-23,8.872731781546122,8.944070600668388,8.81031082506719,8.881648963852056,321200.0
1998-11-24,8.819227040702549,9.407769852770487,8.819227040702549,9.381017628447584,174400.0
1998-11-25,9.282926833466256,9.987395010449337,9.282926833466256,9.773379267015107,270400.0
1998-11-26,9.835801910543982,10.058734857924058,9.835801910543982,9.898222863675455,20800.0
1998-11-27,9.817965851883184,9.853635255845106,9.657454554560482,9.773379267015107,126000.0
1998-11-30,9.719875235812934,9.764461819463447,9.247257176982531,9.247257176982531,121600.0
1998-12-01,9.113497396257996,9.693122981821144,9.113497396257996,9.595032634177912,222800.0
1998-12-02,9.64853657137734,9.80904854700876,9.64853657137734,9.657454432508084,329600.0
1998-12-03,9.657456594645051,9.68420814301464,9.550448360154387,9.550448360154387,40800.0
1998-12-04,9.514776422721772,9.612867448381854,9.496942061876627,9.541528644326752,38000.0
1998-12-07,9.479108101356276,9.559363408886064,9.461273059420655,9.496942462954609,23200.0
1998-12-08,9.532612986670488,9.550447350364546,9.39885321795295,9.42560476349404,23600.0
1998-12-09,9.452355630062511,9.496942213223184,9.40776904690184,9.470189991191871,68800.0
1998-12-10,9.443440028079127,9.452357210134425,9.300763074182314,9.300763074182314,29600.0
1998-12-11,9.229423874767974,9.27401046353497,8.926234935084938,9.18483728600098,68000.0
1998-12-14,9.22942221057116,9.274008791298556,9.193752809921795,9.211587850415093,9200.0
1998-12-15,9.149167847115312,9.220506661029454,8.979738674322235,9.033243124926516,20000.0
1998-12-16,9.006489601222261,9.265091913958468,8.890564215408261,9.068910544145336,61600.0
1998-12-17,9.2472584015305,9.256176263711351,9.077829905492152,9.1134986328661,24800.0
1998-12-18,9.184837558479352,9.363183918838178,9.184837558479352,9.363183918838178,25200.0
1998-12-21,9.300761148732354,9.630701578835335,9.300761148732354,9.488024654475597,40800.0
1998-12-22,9.33643104146763,9.39885267144196,9.318596678810575,9.381017628447584,34400.0
1998-12-23,9.327513742922582,9.737710201915863,9.211589026433892,9.603950442656924,32000.0
1998-12-24,9.523695481704015,9.5682820697638,9.523695481704015,9.5682820697638,11600.0
1998-12-29,9.541531344226629,9.8001337316797,9.541531344226629,9.764464319559025,29200.0
1998-12-30,9.800131842774844,10.07656854283834,9.728793032283535,10.07656854283834,23600.0
1998-12-31,10.121156483575165,10.344089445768448,10.121156483575165,10.344089445768448,56800.0
1999-01-04,10.299500629915796,10.468929780674506,10.299500629915796,10.353004393224532,19600.0
1999-01-05,10.299503223270332,10.620526564291795,10.299503223270332,10.460015233949782,82400.0
1999-01-06,10.59377278635461,10.647276551874125,10.19249352445235,10.281666693763963,148800.0
1999-01-07,10.299502153434137,10.682947094484812,10.201411792802237,10.682947094484812,81200.0
1999-01-08,10.7007812227805,10.968300753350016,10.7007812227805,10.968300753350016,337200.0
1999-01-11,10.959384951131767,10.959384951131767,10.388676411350598,10.460015233949782,45600.0
1999-01-12,10.45109601148888,10.700781177771823,10.45109601148888,10.504600461647614,63600.0
1999-01-13,10.326253608881451,10.620524668824691,10.326253608881451,10.611607487675624,48400.0
1999-01-14,10.575939970251664,10.611609381551254,10.397593594091138,10.460015233949782,24800.0
1999-01-15,10.57593793775528,10.57593793775528,10.433261000314168,10.522434171257023,114800.0
1999-01-18,10.549184247639076,10.549184247639076,10.4332588768723,10.468928274057244,41200.0
1999-01-19,10.647278412857368,10.923715149972873,10.61160900283079,10.80778973747085,172400.0
1999-01-20,10.879127096485425,11.485504944490032,10.834540510024418,11.387413910005964,270800.0
1999-01-21,11.387414192573644,11.958123329840898,11.387414192573644,11.565760542843158,261200.0
1999-01-22,11.521176096453658,11.672770250221156,11.440920768187016,11.592514921954516,92400.0
1999-01-25,11.512257544842884,11.512257544842884,11.191233567559356,11.191233567559356,40000.0
1999-01-26,11.16448093870812,11.2358197489315,11.146646576320933,11.2358197489315,30000.0
1999-01-27,11.432001647429296,11.440919509889191,11.262573146089435,11.28932469245697,103600.0
1999-01-28,11.34282756974771,11.637099318912618,11.324993206911127,11.414166381768698,60000.0
1999-01-29,11.54792641482328,11.54792641482328,11.280406883977957,11.280406883977957,55200.0
1999-02-01,11.324994101284398,11.369580692234338,11.235820919384524,11.28932469245697,28000.0
1999-02-02,11.110977732780192,11.191233728253462,11.084226187847335,11.119894914424476,52000.0
1999-02-03,11.0753074780176,11.0753074780176,10.950465583879923,11.057473116094306,130000.0
1999-02-04,11.012887412925528,11.012887412925528,10.620525296154636,10.620525296154636,396800.0
1999-02-05,10.522434556072971,10.522434556072971,10.094403047758805,10.165741859256942,116000.0
1999-02-08,10.165743159629963,10.344089530851544,9.809050417186809,9.844719827498606,387600.0
1999-02-09,9.719877512459147,9.809050700646845,9.710960329707866,9.710960329707866,59200.0
1999-02-10,9.782298472055563,9.809050700646845,9.65745655286273,9.710960329707866,162800.0
1999-02-11,9.924975801064129,9.924975801064129,9.630704017289752,9.871471345587032,73200.0
1999-02-12,9.782297022206148,9.853635834318048,9.639620078319693,9.791214883973137,37600.0
1999-02-15,9.693122580915352,9.987394292011295,9.693122580915352,9.800130785103534,6800.0
1999-02-16,9.809051630921394,9.809051630921394,9.728795617873626,9.7377128014706,34400.0
1999-02-17,9.648538673724248,9.648538673724248,9.274011556093887,9.274011556093887,46800.0
1999-02-18,9.300760264680855,9.309677444042515,9.05107516053133,9.104578917038465,95200.0
1999-02-19,9.095664324476838,9.300762909810771,9.095664324476838,9.238341275852138,42800.0
1999-02-22,9.274010013944878,9.43452199785962,9.265092832691238,9.416686955015024,94400.0
1999-02-23,9.612867900660587,9.702041069756373,9.479108147016907,9.64853662402907,41600.0
1999-02-24,9.675288693323749,9.73770963856512,9.541528941803143,9.719875277163949,68800.0
1999-02-25,9.809050417186809,9.933893013109396,9.746629459394224,9.844719827498606,56400.0
1999-02-26,9.898222999914642,10.335171718861233,9.862553591775406,10.299502310721994,204800.0
1999-03-01,10.326254616556758,10.575939114782496,10.326254616556758,10.575939114782496,463200.0
1999-03-02,10.700782837548534,10.914798630366995,10.486767044730074,10.78995602786144,710400.0
1999-03-03,10.834540997658284,10.834540997658284,10.4956826531686,10.4956826531686,170400.0
1999-03-04,10.567020914210431,10.567020914210431,10.397591750826518,10.451095518122145,274000.0
1999-03-05,10.495684104005212,10.700782711442844,10.4867669211465,10.700782711442844,33600.0
1999-03-08,10.763202708670342,11.066391661098532,10.656195163266222,11.01288788839647,49200.0
1999-03-09,11.012886202077452,11.226901940452484,10.816705505430416,11.226901940452484,333200.0
1999-03-10,11.235820456445753,11.289324227313733,11.119895052617318,11.209068230843076,28400.0
1999-03-11,11.23582092554801,11.23582092554801,10.950467015446826,10.977218561829032,29200.0
1999-03-12,10.91479664252724,11.137729577708198,10.91479664252724,11.137729577708198,59200.0
1999-03-15,11.298240841092296,11.432000601706669,11.146646717864272,11.3249930653501,174400.0
1999-03-16,11.324992794252058,11.681685480685196,11.324992794252058,11.619264532694318,837200.0
1999-03-17,11.61926457363547,11.824363141192125,11.565760126212126,11.770858693768782,368000.0
1999-03-18,11.726273330875738,11.726273330875738,11.601431421432896,11.63710014965235,231600.0
1999-03-19,11.58359542331212,11.646017737235333,11.458753516815152,11.458753516815152,178400.0
1999-03-22,11.387415264589237,11.387415264589237,10.87912839060573,10.87912839060573,247200.0
1999-03-23,10.656194868704585,10.80778900055958,10.549187326258396,10.682947094484812,83200.0
1999-03-24,10.620524668824691,10.77211946970816,10.602690306526547,10.611607487675624,36400.0
1999-03-25,10.58485542128641,10.647277050932738,10.531351653259074,10.540268834540743,85200.0
1999-03-26,10.682947340025562,10.682947340025562,10.56702193276325,10.575939114782496,37200.0
1999-03-29,10.575936961161853,10.736448926172065,10.575936961161853,10.709696705224614,28000.0
1999-03-30,10.682946230423136,10.700780592609233,10.486764844689583,10.486764844689583,76000.0
1999-03-31,10.602692067603252,10.691865254580003,10.353006871933378,10.370841917531184,131200.0
1999-04-01,10.370842752089484,10.52243691001402,10.361924888404236,10.433263715861358,263600.0
1999-04-05,10.504600646153149,10.504600646153149,10.26383265722196,10.27274983895926,26000.0
1999-04-06,10.299501604456118,10.379757597181689,10.219245611730557,10.32625382881042,86400.0
1999-04-07,10.326254936315788,10.602691669496672,10.326254936315788,10.56702225997779,288400.0
1999-04-08,10.59377312537748,10.638359711460147,10.540268677808424,10.611607487675624,154000.0
1999-04-09,10.700782786497152,10.700782786497152,10.468932628857202,10.513519223800945,19600.0
1999-04-12,10.558104508072685,10.70078145811339,10.415427558031976,10.682947094484812,535600.0
1999-04-13,10.682946456396737,10.682946456396737,10.522434471977403,10.540268834540743,253600.0
1999-04-14,10.682946456396737,10.682946456396737,10.477847885231736,10.540268834540743,168400.0
1999-04-15,10.54026901981465,10.54026901981465,10.433261481879027,10.442178663317438,249200.0
1999-04-16,10.531353849084084,10.54027103222502,10.36192464805649,10.406511244098622,64400.0
1999-04-19,10.23708129998799,10.23708129998799,9.862553537108017,9.862553537108017,74800.0
1999-04-20,9.898222439820206,9.898222439820206,9.407769976585874,9.63070291441966,294800.0
1999-04-21,9.532612785276122,10.01414807855338,9.095664080629396,9.996313034898758,409200.0
1999-04-22,10.058734552887348,10.058734552887348,9.853635975382458,9.880388200391735,174000.0
1999-04-23,9.809050914625503,9.880389738866851,9.746629953667412,9.764464319559025,48400.0
1999-04-26,9.933893516879136,9.933893516879136,9.764464319559025,9.764464319559025,27200.0
1999-04-27,9.77338027707514,9.916057227330915,9.63070332681936,9.898222863675455,588400.0
1999-04-28,9.94280973331255,9.94280973331255,9.256176508169418,9.452357235256772,422400.0
1999-04-29,9.46127354162053,9.523695171070628,9.363183187155885,9.416686955015024,97600.0
1999-04-30,9.452357932172616,9.452357932172616,9.15808613950774,9.274011556093887,161200.0
1999-05-03,9.140251109445371,9.140251109445371,8.738971792445332,8.828144974000896,276800.0
1999-05-04,8.899483654040187,9.16700319457842,8.738971657582297,8.738971657582297,106000.0
1999-05-05,8.738972688004456,8.765724917347613,8.471453115922687,8.551709123614707,120800.0
1999-05-06,8.623046691388042,8.685468328902443,8.471452549479686,8.533873506656677,222400.0
1999-05-07,8.649798640210804,8.68546804902142,8.578459822589576,8.667633004447419,827200.0
1999-05-10,8.82814483776171,8.890565791752348,8.738971657582297,8.738971657582297,291600.0
1999-05-11,8.783559090300646,8.828145684667653,8.738972495933634,8.801393455912471,482400.0
1999-05-12,8.819227655811243,8.863814245900949,8.605211887313182,8.738971657582297,369200.0
1999-05-13,8.658716265571904,9.345350209228767,8.658716265571904,9.345350209228767,654400.0
1999-05-14,9.095662693246178,9.27400902056473,9.059993291715015,9.26509184026625,366800.0
1999-05-17,9.184836737056743,9.184836737056743,9.122415788648564,9.140250150954524,94400.0
1999-05-18,9.265093764137832,9.728794039317275,9.256176581987726,9.728794039317275,352800.0
1999-05-19,9.800131549679389,10.165741411753956,9.800131549679389,10.058733879554625,395600.0
1999-05-20,10.219243312303128,10.513514992637148,9.987393247971228,10.023062645638564,152400.0
1999-05-21,10.13007261243072,10.254915194342356,9.978478486040594,10.09440320612206,244000.0
1999-05-25,9.898222315636373,9.987395489651114,9.568281843916756,9.853635728629,51600.0
1999-05-26,9.987395369892868,10.07656854283834,9.978478188665786,10.07656854283834,116000.0
1999-05-27,9.89822340679939,9.98739659064443,9.89822340679939,9.942809998721913,50800.0
1999-05-28,9.987395933860531,9.987395933860531,9.862553348619803,9.960643708331322,97600.0
1999-05-31,9.924977242786811,9.942811610311558,9.916059378686926,9.924977242786811,18400.0
1999-06-01,10.03198426881482,10.067653682282543,9.951728258596804,10.03198426881482,74800.0
1999-06-02,9.978478188665786,10.07656854283834,9.978478188665786,10.07656854283834,47600.0
1999-06-03,10.067651661643572,10.344088369945334,10.067651661643572,10.09440320612206,117200.0
1999-06-04,10.121154826614683,10.121154826614683,9.933891305097202,10.058733879554625,37600.0
1999-06-07,10.058733777781992,10.138989085950833,10.040898735704356,10.121154724210486,62800.0
1999-06-08,10.103321775533177,10.254915912540117,10.076569548843768,10.201412139498691,128000.0
1999-06-09,10.263831880424464,10.763201503630286,10.183575890188084,10.674028332331485,324400.0
1999-06-10,10.700780545071568,10.879126887489427,10.700780545071568,10.834540301884964,371600.0
1999-06-11,10.843457327863913,11.021803667731206,10.843457327863913,10.905878955019842,241200.0
1999-06-14,10.923712589530773,10.977216351861024,10.914795409198604,10.959381991196688,208000.0
1999-06-15,10.879126887489427,10.879126887489427,10.798870897333927,10.834540301884964,282000.0
1999-06-16,10.807788325429504,10.905879360271312,10.772119600400467,10.861292773647696,252000.0
1999-06-17,10.861294852246743,10.914798630366995,10.736452249741188,10.78995602786144,46800.0
1999-06-18,10.718616388117573,10.968301574135282,10.718616388117573,10.87912839060573,68400.0
1999-06-21,11.128814174191694,11.200152316643443,11.00397157447934,11.04855816863822,32400.0
1999-06-22,10.968300507480857,11.610347094320414,10.923713920052071,11.414166381768698,424400.0
1999-06-23,11.423086130332246,11.87786858081972,11.423086130332246,11.87786858081972,645600.0
1999-06-24,11.922452046283926,12.66258959772232,11.922452046283926,12.493161126247962,299600.0
1999-06-25,12.59125093373745,13.616742356312043,12.484243405255883,13.268967548578305,1036000.0
1999-06-28,13.268969619806954,13.340308436821864,12.885524668942235,13.197630802792045,589600.0
1999-06-29,13.019281464633846,13.12628898535896,12.858769503208949,13.108454625350516,372000.0
1999-06-30,13.05495142765366,13.509735134879842,13.046034927137695,13.28680221186202,243600.0
1999-07-02,14.196369294997815,14.73140834903548,14.089361756325218,14.544145496527102,450000.0
1999-07-05,14.52631070240329,14.52631070240329,13.92885065929754,14.125031386196843,52000.0
1999-07-06,14.28554311002171,14.535228285215572,14.223122156391929,14.25879088398759,536000.0
1999-07-07,14.071524924597062,14.25878774425178,13.70591442421135,13.866426384397135,367200.0
1999-07-08,13.79508868153672,14.000187238050714,13.696999014107972,13.955600654490045,133200.0
1999-07-09,14.0001905221802,14.169619035185043,13.911017334140835,13.911017334140835,133200.0
1999-07-12,14.000188927282364,14.053693378280716,13.732669393640029,13.768338120522454,58400.0
1999-07-13,13.732671530314638,13.982356739364434,13.55432514680406,13.643498338559349,39200.0
1999-07-14,13.62566178700932,14.249874029182886,13.581075198282637,14.249874029182886,140000.0
1999-07-15,14.267706339094175,14.79382746607847,14.267706339094175,14.526307972220454,248400.0
1999-07-16,14.57981459980721,14.624401188797446,14.36579951692396,14.392550381778332,64000.0
1999-07-19,14.446051773551412,14.713571250839395,14.446051773551412,14.633315951922771,66400.0
1999-07-20,14.758159091152129,15.489378786071285,14.758159091152129,15.337784674792546,238000.0
1999-07-21,15.4269560519562,15.872821833804643,15.105932144755563,15.105932144755563,230800.0
1999-07-22,15.097017396799895,15.337784674792546,14.954339785787822,15.337784674792546,169200.0
1999-07-23,15.355623475472663,15.8728282640776,15.355623475472663,15.783655071582778,259200.0
1999-07-26,15.694479711576372,15.694479711576372,15.293200400769024,15.293200400769024,372000.0
1999-07-27,15.382375792831708,15.42696238933267,14.94542769139226,15.1594428103269,266800.0
1999-07-28,15.33778920144585,15.33778920144585,15.114856218866697,15.311036971401364,298400.0
1999-07-29,15.311033880030228,15.426959279700483,15.016762130305631,15.079184441364385,272800.0
1999-07-30,15.168360305722963,15.168360305722963,14.80274967901939,15.043517022145569,89200.0
1999-08-03,15.239697192029336,15.239697192029336,14.401469774209088,14.69574156495019,295200.0
1999-08-04,14.686823173574584,14.76707985580302,14.089363111245346,14.339048299275792,82000.0
1999-08-05,14.401469164879192,14.59764989684785,13.750504651854955,14.55306330500612,1274800.0
1999-08-06,14.454973994412113,14.481724861671395,14.089363387553757,14.205288801485052,17200.0
1999-08-09,14.089363479670617,14.16070230106974,13.973438064981396,14.03585902345256,26800.0
1999-08-10,13.94668093866241,14.035854093924122,13.616740536328937,13.94668093866241,99200.0
1999-08-11,13.911012964411274,14.089359284467829,13.839674164253765,13.866426384397135,52400.0
1999-08-12,13.795092044053204,14.044777244987968,13.795092044053204,14.00019065055943,118800.0
1999-08-13,14.000185578078938,14.044772156353073,13.9555989998048,13.982351218904158,28000.0
1999-08-16,13.95560247786044,13.95560247786044,13.81292484755492,13.857511436941053,111200.0
1999-08-17,13.955603928160516,14.044777116199878,13.830762009175354,13.911017334140835,67600.0
1999-08-18,13.911017334140835,13.919935197214718,13.866430740121151,13.911017334140835,46000.0
1999-08-19,14.053690530723252,14.098277110629514,13.911012930753444,14.08044139012746,169600.0
1999-08-20,14.089362120914611,14.508475785287889,14.089362120914611,14.392550381778332,61600.0
1999-08-23,14.53522719011194,15.14160503827608,14.53522719011194,15.114852814257514,138400.0
1999-08-24,15.123771350908976,15.159440077409474,14.874086183381412,14.936507135094626,83600.0
1999-08-25,14.981097189213754,15.382376578210552,14.820585161480034,15.382376578210552,80800.0
1999-08-26,15.55180422682628,16.22952103405687,15.55180422682628,15.783655071582778,488800.0
1999-08-27,15.783654739888515,15.783654739888515,15.33778878678432,15.355623152773504,116000.0
1999-08-30,15.32887211540764,15.409128809612008,15.204030183100864,15.382376578210552,61600.0
1999-08-31,15.204028002861715,15.38237437239675,15.204028002861715,15.36454000757821,75600.0
1999-09-01,15.382375029128715,15.382375029128715,15.257533109394142,15.3467062979688,55600.0
1999-09-02,15.212944097678788,15.32886813586492,14.998927662703172,15.14160528602025,252000.0
1999-09-03,15.266450374885531,15.426962394477512,15.141608448911184,15.311036971401364,86800.0
1999-09-07,15.391289877186455,15.391289877186455,15.177273450126998,15.25753012052727,44400.0
1999-09-08,15.311034022751608,15.31995188460732,15.159439895927273,15.168357757782983,86800.0
1999-09-09,15.24861559616348,15.516135168025995,15.24861559616348,15.355623152773504,724800.0
1999-09-10,15.516131002936014,15.676642975101297,15.489378780796049,15.6588086138995,112800.0
1999-09-13,15.516133351217547,15.516133351217547,15.248613810679313,15.293200400769024,53200.0
1999-09-14,15.471541718421138,15.471541718421138,15.212940124457884,15.212940124457884,60400.0
1999-09-15,15.293202599829783,15.328871332760578,15.1594428103269,15.1594428103269,15200.0
1999-09-16,14.99892957140035,14.99892957140035,14.633320326220858,14.829501062740931,37600.0
1999-09-17,14.9454274451466,14.981096177489704,14.900840849380264,14.981096177489704,408000.0
1999-09-20,14.972174557589035,14.972174557589035,14.704655050110912,14.767077357062137,33200.0
1999-09-21,14.686822503414078,14.80274790978226,14.035858015969428,14.044775878257264,259200.0
1999-09-22,14.089361397682843,14.089361397682843,13.536487994718826,13.634577669057402,139200.0
1999-09-23,13.643496738181591,13.812925238372763,12.947945651943265,13.037118833238567,44400.0
1999-09-24,13.108460778479069,13.197633981053755,12.912280004949771,12.912280004949771,11600.0
1999-09-27,13.019284713516656,13.242217670939889,13.019284713516656,13.063871305001303,28000.0
1999-09-28,12.858775747726268,12.858775747726268,12.31482001960183,12.430744096289342,216400.0
1999-09-29,12.395069121293002,13.010363375130584,12.31481382233138,12.707175178303975,224000.0
1999-09-30,12.9479451710939,13.358142334088669,12.885524218640274,13.251134792643205,110400.0
1999-10-01,13.277884549260769,13.375975581125529,12.930109728421344,13.367057719801606,34800.0
1999-10-04,13.554319795337568,14.695736471290347,13.554319795337568,13.982351218904158,64800.0
1999-10-05,14.03585865642639,14.76707985580302,14.018024291711676,14.339048299275792,360800.0
1999-10-06,14.267708446175392,14.446054801752584,14.160700904964015,14.24095622070387,41200.0
1999-10-07,14.26770938056073,14.26770938056073,13.7326702787897,14.08936301330372,208000.0
1999-10-08,14.178533468699383,14.178533468699383,14.00018713575977,14.178533468699383,60400.0
1999-10-12,14.000189829675216,14.223122788746476,13.911016646046711,14.08936301330372,135600.0
1999-10-13,13.911016923075977,13.911016923075977,13.375977810649978,13.491903223810578,12000.0
1999-10-14,13.572158276123435,14.44605574781774,13.572158276123435,14.08936301330372,49200.0
1999-10-15,13.554320601346667,13.61674154250745,13.518651880876066,13.518651880876066,5200.0
1999-10-18,13.581076892580992,14.00019060676313,13.563242527000346,13.58999339503388,44800.0
1999-10-19,13.95560075976578,13.95560075976578,13.57215586611654,13.732667840280705,258000.0
1999-10-20,13.821840198231028,13.821840198231028,13.17979369986745,13.661328233471515,116400.0
1999-10-21,13.393811282200952,13.598909867085384,13.286803738988343,13.48298446165725,130800.0
1999-10-22,13.465149159890208,13.474067021484496,13.29572067499588,13.32247153842946,83200.0
1999-10-25,13.50973778036684,14.624402613730435,13.375978000363206,14.60656824853159,116800.0
1999-10-26,14.553062179020722,15.159440053287147,14.089361931878642,14.312294873838749,168800.0
1999-10-27,14.446052968108807,14.446052968108807,14.178533468699383,14.178533468699383,62000.0
1999-10-28,14.419298933684368,14.454969012193674,13.73266591030404,13.94668093866241,41600.0
1999-10-29,14.178536606805547,14.53522935163084,14.169618743914976,14.508477123633975,684000.0
1999-11-01,14.579817800216958,15.426963176987972,14.535231201439537,15.382376578210552,242400.0
1999-11-02,15.400209687046091,16.140347438400546,15.400209687046091,16.131429575103848,474800.0
1999-11-03,16.22952409142408,16.523795954227793,16.16710311705364,16.274110696070846,290400.0
1999-11-04,16.37219479389356,16.853729374612648,16.23843503695219,16.407863518141415,124000.0
1999-11-05,16.40786617100193,17.700877363825455,16.40786617100193,17.567117585257506,232400.0
1999-11-08,17.486858028538276,18.512349415938004,17.486858028538276,18.30725086632316,156800.0
1999-11-09,18.494515943370352,18.708532379689988,18.23591428024313,18.637193567583445,318800.0
1999-11-10,18.262664434780188,18.30725101720852,18.05756588347495,18.23591221318829,108000.0
1999-11-11,18.1021548729506,18.913631325318253,17.897056294373357,18.913631325318253,502400.0
1999-11-12,19.528928523533523,19.59134948412217,18.59261003267918,18.82446086992259,236800.0
1999-11-15,18.7977081245899,19.11873078194608,18.271585503965422,18.467767604248195,169600.0
1999-11-16,19.083056832136684,19.261403157670667,18.735282041615196,18.976049308951183,952400.0
1999-11-17,19.047388111299675,19.047388111299675,18.80661948328921,18.976049308951183,255200.0
1999-11-18,18.949301061245887,19.047392105126956,18.860127879781206,18.904714470513547,138000.0
1999-11-19,18.993887378214584,18.993887378214584,18.726367837676356,18.726367837676356,247200.0
1999-11-22,18.72636956236845,18.779874019673745,18.63719637397622,18.646114237085392,174400.0
1999-11-23,18.646109162120585,18.84228985105346,17.745459660221453,18.30725086632316,260800.0
1999-11-24,18.52127254793264,18.69070243683705,18.10215879862172,18.21808422562474,204000.0
1999-11-25,18.191327129704614,18.503433232420136,18.03081514760171,18.28050030190905,70400.0
1999-11-26,18.191328131968483,18.539102978456825,18.021899639715127,18.27158344710434,77600.0
1999-11-29,18.414262250688843,18.592608616312948,18.414262250688843,18.458848842094863,247600.0
1999-11-30,18.405340530452357,18.405340530452357,18.173491120140596,18.30725086632316,143600.0
1999-12-01,18.325088307022654,18.36967489657745,18.191328538358253,18.2269972657322,48800.0
1999-12-02,18.16457623480146,18.458847996739497,17.923808924370235,18.39642704376469,39600.0
1999-12-03,18.530183625090345,18.726364312418884,18.325085077152764,18.37858951945805,86800.0
1999-12-06,18.601523604463644,19.751856940713957,18.601523604463644,19.61809718716509,183200.0
1999-12-07,19.974793201897317,20.260147118360887,19.796446834023232,20.037214158518285,281600.0
1999-12-08,20.06396529336644,20.170972836129444,19.74294130440268,19.94803988842537,141200.0
1999-12-09,19.94803875496288,20.153137327331716,19.26140558718429,19.707271457258,63600.0
1999-12-10,19.618099530728824,19.96587438723094,19.439753171358564,19.725107074216037,117600.0
1999-12-13,19.61810362572684,19.894541084723,19.26141083253181,19.849954485573623,77200.0
1999-12-14,19.742944081621108,20.28690109480677,19.70727534924087,19.95696055792732,39200.0
1999-12-15,20.18880733644377,20.18880733644377,19.6716039828098,19.725107074216037,76400.0
1999-12-16,19.72510345458741,19.867781060171662,19.600261570207067,19.600261570207067,27200.0
1999-12-17,19.78752786518582,19.832114454661838,19.61809936944685,19.796445727350918,111200.0
1999-12-20,19.921289823004884,20.71493201930572,19.921289823004884,20.69709765369022,87600.0
1999-12-21,21.03595374891049,21.14296265920455,20.24231294850341,20.53658473046244,196800.0
1999-12-22,20.688179210966396,20.94678090683353,20.34040432884508,20.39390742419268,107600.0
1999-12-23,20.393904947742264,21.455066551713912,20.393904947742264,21.455066551713912,92400.0
1999-12-24,21.25888777579649,22.114950936981877,21.25888777579649,21.40156542288568,31200.0
1999-12-29,22.83725493006435,24.406703647664973,22.83725493006435,23.907333230062527,97600.0
1999-12-30,23.89841062178625,24.290772042948703,23.274198404053028,24.21943459231891,50800.0
1999-12-31,24.121345784496665,24.20160110420474,23.76465305570558,24.07675919339777,50800.0
2000-01-04,22.73916327945532,23.3633756047737,22.73916327945532,22.84617219519267,68000.0
2000-01-05,22.84616795153043,22.84616795153043,21.758254155229267,22.623233658937465,352800.0
2000-01-06,22.623234437744014,23.05126595389716,22.328962685346568,22.382467135118716,263600.0
2000-01-07,22.899665978525444,23.98757959906728,22.88183297966257,23.942993019886856,86800.0
2000-01-10,24.07676048767006,25.68187785351472,24.07676048767006,24.96849235758376,206800.0
2000-01-11,25.325181921508143,25.485692549372327,24.21943508610653,24.272939535844383,317200.0
2000-01-12,24.61179473529394,26.020729722180533,24.34427522730162,25.52136215100752,166600.0
2000-01-13,25.52136145784094,25.52136145784094,24.968486734466683,25.27167495768682,241400.0
2000-01-14,25.50352932450112,27.42967054502704,25.50352932450112,26.9659689233145,462000.0
2000-01-17,26.96596659097914,29.605493018858013,26.93029786655156,28.802934473166072,111000.0
2000-01-18,27.83986744173482,28.51758142187591,26.85896247733654,27.411834551733183,423400.0
2000-01-19,27.822034213020448,28.51758397980609,26.93030234721852,28.07171804690512,862800.0
2000-01-20,27.89336956235616,28.695928180828226,27.108646668389923,27.48317511221668,216000.0
2000-01-21,27.750686392417947,28.00037013309075,26.93029229360958,27.108638600189767,261400.0
2000-01-24,28.17872662686782,28.357072997923947,26.35959418636527,26.35959418636527,117400.0
2000-01-25,26.948138514896797,27.090813438684545,25.4678630491261,26.591445762727936,138600.0
2000-01-26,26.751954663978506,27.12648311781403,26.25258429931433,26.25258429931433,278400.0
2000-01-27,26.038568182121825,26.71628488455653,25.539197837098914,26.466598351370347,76000.0
2000-01-28,26.46659657304977,26.73411609119252,25.574864845907264,26.03856643256108,64200.0
2000-01-31,26.46659794629717,26.573606847646253,25.07549855685562,25.681875074235307,444200.0
2000-02-01,25.50352871955312,25.7710482515764,25.50352871955312,25.681875074235307,269800.0
2000-02-02,25.66403899161919,26.60927520249672,25.50352836318781,26.14557631961201,753400.0
2000-02-03,26.48443083482707,28.178721022913653,26.48443083482707,27.46533568056141,300800.0
2000-02-04,28.26790171585855,30.51506723102194,28.26790171585855,29.962192354979408,305400.0
2000-02-07,30.3188856206538,30.90742923873647,30.140539234649957,30.3188856206538,470800.0
2000-02-08,30.675573498160244,31.7456516434449,30.15837014981244,31.15710811926845,457800.0
2000-02-09,31.38895498789781,31.923993993373344,30.853915982422283,30.853915982422283,124600.0
2000-02-10,31.06793370654943,32.63738213490201,30.8717543538487,31.406793405240528,116200.0
2000-02-11,32.06666833556637,32.81572232257272,30.31887388498566,30.461551482831837,178000.0
2000-02-14,30.85391617378673,31.941829913540825,30.693405559688184,31.05009823221751,84000.0
2000-02-15,31.745650746142704,31.90616137485873,30.764745807357397,30.943092159863816,543000.0
2000-02-16,32.17368656913712,34.58136275194554,31.924002720200622,34.2603414379843,173400.0
2000-02-17,34.955878290945016,37.09603410467635,34.59918565532313,36.09729363639553,415600.0
2000-02-18,36.56101361291383,37.09605283651744,34.24251031063149,34.7775495342351,268000.0
2000-02-21,34.9558817996573,35.65143142039655,33.88580378538208,35.49092080679492,34200.0
2000-02-22,35.68710672600173,35.70493972869306,34.06415380687274,34.54568842112933,257800.0
2000-02-23,35.062887163655084,35.062887163655084,32.99406878889307,33.54694346254378,163200.0
2000-02-24,34.95587936043496,35.31257200697002,33.52910877429477,34.06414774409734,276800.0
2000-02-25,34.117655703456364,34.117655703456364,32.209350391984984,32.209350391984984,177600.0
2000-02-28,33.172427069328386,33.19026279607764,31.424631980545424,32.655223649798145,90600.0
2000-02-29,33.77879149857585,34.75969624635375,32.83355819143259,33.54694346254378,347200.0
2000-03-01,34.42084023999361,35.847610819889724,34.27816263773422,35.152061250729936,320000.0
2000-03-02,34.95588748028826,34.95588748028826,33.11891937965626,33.61828974507315,237600.0
2000-03-03,33.43995035642933,33.43995035642933,30.318888323162597,31.353297998458164,704400.0
2000-03-06,31.388963149286297,31.94183802056934,31.05010611291916,31.2284524944492,412600.0
2000-03-07,31.78131607256776,32.26285062855306,29.96218401587381,30.675569349585093,409800.0
2000-03-08,31.0322657275158,31.0322657275158,27.46533863239905,29.444984258728606,208400.0
2000-03-09,29.694668071643388,29.694668071643388,27.286992282050683,27.87553579710989,275400.0
2000-03-10,27.465340746410643,28.0003798518602,25.681877061578785,26.28825362588177,424000.0
2000-03-13,24.61179473529394,26.21691178324789,23.95191382651604,25.52136215100752,279000.0
2000-03-14,25.71754380090186,26.62711129832079,24.968489655506545,25.681875074235307,415000.0
2000-03-15,26.03856643256108,26.73411609119252,24.25510297827607,26.03856643256108,197000.0
2000-03-16,26.73412474667936,27.108653281876933,24.968496443834013,26.55577834350912,81800.0
2000-03-17,26.894634057801515,26.894634057801515,26.48443684853739,26.591445762727936,70800.0
2000-03-20,26.698449877054003,27.286993416583552,26.39526160558409,26.39526160558409,117800.0
2000-03-21,26.430923826602505,26.75194774379785,24.611791924294025,25.414350356607954,476600.0
2000-03-22,25.325181772479244,25.860220824010497,25.004157797290624,25.646205747667864,233000.0
2000-03-23,25.681869189284225,26.270412569141737,24.968483934026324,25.05765709093356,191000.0
2000-03-24,25.129006010210965,25.860227319509526,24.433456157053826,24.754480212876366,118200.0
2000-03-27,24.968490837523674,24.968490837523674,24.39778301979304,24.504789204858422,119000.0
2000-03-28,24.272943601943087,25.325186163873987,24.272943601943087,24.451289983378818,311000.0
2000-03-29,24.52262246790605,24.52262246790605,22.471639497863,22.471639497863,183200.0
2000-03-30,22.29329801425449,23.54172270305274,19.61810225254395,19.635936618820367,345600.0
2000-03-31,21.401561426536198,23.18502487874754,21.044868736093925,22.471639497863,435600.0
2000-04-03,22.8996675378276,23.16718703112628,21.044866806163004,22.221952304542302,191400.0
2000-04-04,22.11494951532968,22.29329588238879,20.17097384225041,21.758256781211458,577600.0
2000-04-05,21.49073341882937,24.2551016179319,21.3123870834034,23.77356705655161,154000.0
2000-04-06,24.96848910703188,26.75195261467702,24.96848910703188,25.32518180856091,240400.0
2000-04-07,26.930300692183767,28.0360475935532,25.87805824374421,26.39526160558409,475800.0
2000-04-10,27.55450884835544,27.64368201614947,26.53793527977332,27.46533568056141,122600.0
2000-04-11,26.93029959674706,27.1086459516924,26.484433709383698,26.93029959674706,293200.0
2000-04-12,26.84112302052408,26.858958742299933,24.986322252495924,24.986322252495924,200800.0
2000-04-13,25.94939877926194,25.94939877926194,24.790147287404874,24.93282493836494,148600.0
2000-04-14,24.950654725659454,24.950654725659454,23.00668048628809,23.72006592772338,631600.0
2000-04-17,23.541718405908977,24.272939535844383,22.489474659570533,24.272939535844383,88600.0
2000-04-18,24.43345032497581,25.503528441398107,23.96974871931973,25.503528441398107,58200.0
2000-04-19,25.93156664417981,26.716292472478028,25.16467926657845,26.484441597722864,113400.0
2000-04-20,26.395262564756983,26.46660002368945,25.34302007808017,25.66404136462589,85200.0
2000-04-24,25.681878441359768,25.681878441359768,24.61180017296977,24.700973362002276,352600.0
2000-04-25,25.05766228241414,25.61053705832388,24.96848910703188,25.32518180856091,214000.0
2000-04-26,25.771046318032155,26.28824961926613,25.557031252740487,26.002897105993632,93200.0
2000-04-27,25.32518510554924,25.967233140426988,24.61179960961828,24.96849235758376,1245400.0
2000-04-28,25.307340551455358,25.557027020740943,25.075492523234896,25.20033439720332,2421400.0
2000-05-01,25.432191512585877,25.432191512585877,24.433450828150885,24.611797184560743,262600.0
2000-05-02,24.87931561140555,24.87931561140555,24.522622914467835,24.522622914467835,1702800.0
2000-05-03,24.611796515268477,24.700969691048435,24.2015993624108,24.272939535844383,426400.0
2000-05-04,24.290774807295566,24.77230945721968,23.185027868601424,23.50605187566737,117400.0
2000-05-05,23.434708673517427,23.488213121353617,21.615576496531705,22.471639497863,336600.0
2000-05-08,22.507311885529177,23.13152419538889,22.47164315494999,23.11369119077415,129400.0
2000-05-09,23.095853391868676,23.57738801484237,22.73916067539194,22.917507033630304,143200.0
2000-05-10,22.91750565192894,23.00667882567186,21.776088755884714,22.6499861307002,273600.0
2000-05-11,22.560813744695555,22.685655648024788,21.90093278022731,21.936601506700036,67200.0
2000-05-12,22.293293714391996,23.363371812682804,22.293293714391996,22.8283327635374,82000.0
2000-05-15,22.8283327635374,23.113688011621345,22.11494736467685,22.8283327635374,892400.0
2000-05-16,23.09585403407345,23.898412668462107,23.078018309213896,23.880576943602545,296200.0
2000-05-17,23.809240040594755,25.3965216214279,23.72006685692212,25.07550033728608,132000.0
2000-05-18,25.325183341085207,25.325183341085207,24.25510517174358,24.540460438774485,290600.0
2000-05-19,24.861483185054883,24.861483185054883,23.898413864144164,24.79014572474657,121000.0
2000-05-23,24.076757211543345,24.647464986361918,22.8283327635374,22.8283327635374,133600.0
2000-05-24,23.202860422771792,23.77356817880589,23.04234708050176,23.541717387537563,291400.0
2000-05-25,24.29077373660171,24.29077373660171,23.630892747543967,23.72006592772338,166200.0
2000-05-26,24.076756419072503,24.076756419072503,23.43470849269088,23.541717387537563,102800.0
2000-05-29,23.630891410077197,25.12899966376122,23.541718234944824,25.021993486411983,78600.0
2000-05-30,24.36211337412672,24.611797184560743,24.076758115331163,24.611797184560743,728600.0
2000-05-31,24.790138242586007,25.68186983404594,24.611791924294025,25.414350356607954,1045400.0
2000-06-01,25.271681898599656,25.735383582421598,25.21817743948945,25.55703719962082,792400.0
2000-06-02,26.5736094729759,26.5736094729759,25.84238825799844,26.02073463030029,431600.0
2000-06-05,25.86022214336241,26.09207295512452,25.61053832844905,25.61053832844905,150600.0
2000-06-06,25.77105159191601,25.913729238424946,25.164674995940253,25.62837394540708,475000.0
2000-06-07,25.68187578375301,26.395261222190594,25.61053832844905,25.61053832844905,797800.0
2000-06-08,26.2169144202735,26.2169144202735,25.450024542621463,25.8602217070725,165400.0
2000-06-09,26.038567783599685,26.573606847646253,25.681875074235307,25.681875074235307,353200.0
2000-06-12,26.07423828660504,26.07423828660504,25.236010906763383,25.48569473178869,57400.0
2000-06-13,25.218173734770925,25.8602217070725,25.1468362806705,25.8602217070725,183200.0
2000-06-14,26.038569050928636,26.32392432084849,25.681876324203586,25.96723159412344,108400.0
2000-06-15,26.2169152433842,26.52010351485411,26.2169152433842,26.39526160558409,107200.0
2000-06-16,26.395256120492807,27.822026721600523,26.395256120492807,27.32265646694303,105800.0
2000-06-19,27.37616780057279,27.643687355627257,26.75195550544573,27.090812519974847,95200.0
2000-06-20,27.64368994279309,27.822036329520788,27.10865078261001,27.64368994279309,172800.0
2000-06-21,27.82203270152176,28.535418155406933,27.465339974579173,28.14305670004,137000.0
2000-06-22,27.946876970448265,27.946876970448265,26.48443721082103,26.751956778607106,107000.0
2000-06-23,26.930295979218403,27.946869521581345,26.930295979218403,27.126478031845043,82200.0
2000-06-26,27.64368902452657,28.44624773814185,27.50101137561388,28.05388624464433,104000.0
2000-06-27,28.23222852600567,28.731598864014405,27.67935373725504,28.49974805836577,316800.0
2000-06-28,28.53541604272492,29.07045509352601,28.53541604272492,28.892108743258984,221200.0
2000-06-29,29.46281516781432,29.605492785750425,28.71376107533625,29.24880010158476,367600.0
2000-06-30,29.6054839993415,30.087018435784003,29.266627138490808,29.48064214120431,119800.0
2000-07-04,29.03478612304873,29.605493894823663,29.03478612304873,29.337974371677664,31000.0
2000-07-05,29.605492201051707,32.01316777161916,29.605492201051707,31.21060924809668,187000.0
2000-07-06,31.42462765558961,32.28069071608723,30.83608413141316,31.15710811926845,220400.0
2000-07-07,31.157104008810748,31.21060845328621,29.96218411515476,30.24753933812444,85800.0
2000-07-10,30.31888126099981,32.81573030602333,30.31888126099981,32.45903758530568,290400.0
2000-07-11,32.54820695549829,35.90111868203314,32.12017682928071,34.4565122436878,540600.0
2000-07-12,34.59919276667523,34.59919276667523,32.63738286753385,32.994075576468646,282200.0
2000-07-13,33.81447190074275,33.850140629481494,31.032267517528,31.12144070004963,289400.0
2000-07-14,31.88832587889661,32.10234094089944,31.1214360788164,31.21060924809668,281800.0
2000-07-17,31.60297857537783,32.99408090933885,31.38896345969533,32.61955241588209,371800.0
2000-07-18,32.61954648397192,32.815728558458964,31.67431300148708,31.70998172738945,65400.0
2000-07-19,31.674307561327385,32.10233764133902,30.639898359725574,31.24627475996688,210000.0
2000-07-20,31.70998070907517,31.781318158589027,30.65773563997568,30.65773563997568,76800.0
2000-07-21,31.0322677830331,31.37112479097466,30.7112437789387,31.29978733288683,116000.0
2000-07-24,31.567309908183816,32.227190983463444,30.871760100441744,31.69215183247729,230000.0
2000-07-25,32.28068992498233,32.815728984512425,31.709982139086776,32.4947050045245,215600.0
2000-07-26,32.63738213490201,32.63738213490201,31.032264980726502,31.406793405240528,449200.0
2000-07-27,32.10234929813447,32.262859956085194,30.818255870479057,31.567310143165564,220600.0
2000-07-28,31.585146694704207,31.924003746490097,30.746916486291838,30.87176113612342,226000.0
2000-07-31,31.01443280171253,31.210614898183834,30.229709858526626,30.604238325844697,147800.0
2000-08-01,30.675573981717463,32.81573030602333,30.675573981717463,32.45903758530568,216400.0
2000-08-02,32.45903539343544,33.350767135013335,31.709981274779864,32.28068904511986,218200.0
2000-08-03,32.63738544100498,32.63738544100498,31.567307229824483,32.08451061002187,138800.0
2000-08-04,32.61954774503713,33.70746161588866,32.61954774503713,33.65395716429197,98000.0
2000-08-08,36.02596974613897,36.41833124860912,34.93805570981958,35.66927697637522,425800.0
2000-08-09,35.84761924350335,36.739351065481046,35.312580150316734,36.11513879009666,223600.0
2000-08-10,36.079466669661166,36.079466669661166,35.31257683058567,35.86545159677596,286800.0
2000-08-11,35.74060182160046,36.739342312818586,35.74060182160046,36.65016915186514,110600.0
2000-08-14,36.65017483614172,37.41706468355227,35.45525483830868,36.02596261265513,208200.0
2000-08-15,36.0259670632141,36.20431343481417,34.70620500191344,35.43742349266393,136200.0
2000-08-16,34.77754016101169,35.13423288061181,33.903644086531195,34.34950998603134,129400.0
2000-08-17,34.599191248239485,35.09856156310248,34.06415220831825,34.724033146617906,159800.0
2000-08-18,34.93804966366019,35.41958699658932,34.7597033096418,35.29474237169694,73000.0
2000-08-21,35.27690915546164,35.82978121676068,35.009389626054215,35.330413605613,95800.0
2000-08-22,34.7775389040762,34.866712080753324,34.2424998440135,34.68836572739909,255400.0
2000-08-23,34.741869612030754,34.741869612030754,33.54694960828215,34.33167246172469,87800.0
2000-08-24,33.74312934153349,34.68836555385177,32.815728853001154,34.49218347760386,195200.0
2000-08-25,34.42084738599915,35.41958808781146,34.24250102648621,34.75970438053396,93200.0
2000-08-28,34.81320932405944,34.81320932405944,34.206832781695965,34.81320932405944,128200.0
2000-08-29,34.242505931113975,34.34951485068865,33.90364888804394,34.22467020406824,105400.0
2000-08-30,34.081991877635254,34.081991877635254,33.36860640847574,33.67179468859862,78200.0
2000-08-31,33.67179288860735,34.313838143719366,33.368604624692,33.65395716429197,96400.0
2000-09-01,33.65396780166246,33.70747227017089,33.350779441915115,33.43995264897906,68800.0
2000-09-05,34.24249928649943,35.13423103875202,33.90364230918319,34.33167246172469,78600.0
2000-09-06,34.510031133746395,34.510031133746395,32.74440272242042,33.43995264897906,156800.0
2000-09-07,33.42210641225527,34.68836664303435,32.56604607063784,33.957145486440886,188800.0
2000-09-08,33.95714687509798,35.1342339749824,33.95714687509798,35.06289651738013,458400.0
2000-09-11,35.0450586714238,35.66927091239063,34.93804977014686,35.18773629934324,368600.0
2000-09-12,35.52658695262941,36.56099616899767,35.34824062985381,36.20430352344646,138800.0
2000-09-13,36.77501845554775,39.59289145470183,36.757185452567015,39.59289145470183,245600.0
2000-09-14,41.19800484515841,42.21457844641844,40.19926424522094,40.841312162516346,576600.0
2000-09-15,40.84131867380992,41.73305052258305,39.77124045528215,41.37635778307379,184800.0
2000-09-18,42.1967525195653,42.8031290931788,39.37887930999443,39.37887930999443,208200.0
2000-09-19,39.80690708781926,40.30627744109387,38.55848256530751,39.94958472037622,289000.0
2000-09-20,40.19926407302772,40.32410868849704,38.6298184532047,40.23493551821849,259200.0
2000-09-21,39.94958455470192,40.30627727394032,39.5928918354635,39.753402470580994,138000.0
2000-09-22,39.36103587111281,42.785284983278615,38.87950130744637,42.76745198246083,413000.0
2000-09-25,43.15981585165994,45.47831835608795,42.44643046568209,43.44517109459079,280000.0
2000-09-26,43.51651209579196,43.51651209579196,41.91139484635701,42.64261601519496,177000.0
2000-09-27,43.23115591364016,44.31906978152522,42.80312574473261,44.0872189728047,149600.0
2000-09-28,45.47832161076441,46.19170704779602,43.69485801818542,44.140723916330174,284000.0
2000-09-29,44.31906676083829,44.586586278509344,43.32032613965997,43.99804279536317,120800.0
2000-10-02,44.5865896237965,46.726745925738726,44.15855945194784,46.67324419526975,200400.0
2000-10-03,41.37635808226574,41.84005973552065,35.47309211216123,36.38265969302677,1047600.0
2000-10-04,39.43238302549963,40.69864060459586,39.43238302549963,40.07442831703657,615200.0
2000-10-05,40.55596125705642,42.80312648611738,39.628560727460446,39.94958472037622,638100.0
2000-10-06,40.020923373511096,40.91265520198816,38.16612225881862,40.020923373511096,183500.0
2000-10-10,39.94958917956569,39.94958917956569,38.91517962975341,39.05785727823609,87500.0
2000-10-11,39.23620166874724,39.94958715363354,38.87950892630408,39.37887930999443,88500.0
2000-10-12,39.949580455911175,41.16233612116404,39.09351747330038,40.841312162516346,91500.0
2000-10-13,40.94832088044684,40.94832088044684,39.2718636464007,40.23493551821849,79700.0
2000-10-16,39.94958228809906,41.16233800897192,39.52155213783772,41.16233800897192,301700.0
2000-10-17,40.66295822388286,41.19799714788133,39.949572991884914,40.09225058255425,529600.0
2000-10-18,39.59289125021101,40.6629693921086,37.95210531023791,40.34194540526943,98000.0
2000-10-19,40.66296352590133,43.51650482596458,39.77123186963156,41.41201757289813,184200.0
2000-10-20,41.87572281580027,43.51650866377096,41.23367487812296,42.16107533816297,240500.0
2000-10-23,42.26808302691381,42.80312205257095,41.37635131748525,42.08973668502809,87400.0
2000-10-24,41.91139489772585,43.51651214912812,41.91139489772585,42.94580433734389,113700.0
2000-10-25,41.94706341212513,44.55092136190373,41.091000338132886,41.19800924288798,83200.0
2000-10-26,42.08974024797205,42.08974024797205,38.52281310831341,40.34194540526943,368900.0
2000-10-27,41.34068880006944,42.26808937284074,40.37761677648608,42.1254117336414,221400.0
2000-10-30,42.089736377391226,44.58658514554155,41.94705876065564,44.229892464377215,135800.0
2000-10-31,44.94328862050058,46.69108100088462,44.58659585367121,46.37005968781806,367100.0
2000-11-01,47.79682015045504,49.40193724505988,44.58658596124538,47.083434775075126,3165500.0
2000-11-02,46.72674498235492,47.26178404703837,45.69233830104643,46.33438082450752,420800.0
2000-11-03,46.65540388803285,47.08343401783714,45.6566632900239,46.12036486510288,148700.0
2000-11-06,46.54839845552106,49.22359376905676,46.54839845552106,47.61847658093534,349400.0
2000-11-07,48.51021111558662,48.90257529433645,46.90509383602678,48.15351838679555,339600.0
2000-11-08,49.2235931085707,49.580285812256,46.940761982064295,47.90383119347486,180000.0
2000-11-09,47.79682208335857,49.11658399264291,47.15477413101252,48.11784333818225,618600.0
2000-11-10,47.1547823423581,48.72423377057963,46.90509849593865,48.26053208854373,423500.0
2000-11-13,47.79682172365643,48.15351442308669,43.80186457857711,45.65666552707479,306300.0
2000-11-14,45.656666352555305,48.11784384604324,45.2643049203579,47.22611208134488,261200.0
2000-11-15,46.3700493996952,47.333118567918405,45.29997133662531,47.083434775075126,112200.0
2000-11-16,47.2617803588138,47.79681938174377,45.72800073787488,46.12036486510288,126000.0
2000-11-17,45.97768073881368,47.08343013885072,45.65665952858252,46.76240892861955,146500.0
2000-11-20,46.72674458495771,46.72674458495771,44.015880557886526,44.51525089161397,245200.0
2000-11-21,43.65918295557856,44.30122812293541,41.91138834418936,42.51776478914013,470000.0
2000-11-22,41.376355123290914,42.08974055645111,36.23997946026767,37.70241905397616,376700.0
2000-11-23,38.52281183745841,39.05785089075644,37.096041028663656,37.77375770711104,164200.0
2000-11-24,39.77123154551151,39.77123154551151,37.1317053201943,38.166114577307006,547200.0
2000-11-27,38.23745773399544,39.73556876097158,38.23745773399544,39.73556876097158,521400.0
2000-11-28,39.27186571010214,39.55722095852831,37.1317095109538,37.27438713516689,203600.0
2000-11-29,37.80943172869047,39.3075401992119,36.20431434398191,37.09604622437556,232000.0
2000-11-30,36.73935243511527,37.45273791929227,35.34825019670019,36.38265969302677,219800.0
2000-12-01,36.38265803759212,37.8094289410271,35.66927258587462,37.8094289410271,752600.0
2000-12-04,38.52281350316961,38.62268702868784,37.59541298162246,37.59541298162246,455400.0
2000-12-05,39.1648557368741,39.48587695855169,37.74521773164472,37.880759964767485,431300.0
2000-12-06,38.02343977168848,39.94958081976859,37.98777104736924,38.38726783525265,236200.0
2000-12-07,39.23619413625526,39.59288681022121,38.38013117446712,39.25759482586148,256000.0
2000-12-08,39.59289603233852,42.80313084577137,39.59289603233852,42.80313084577137,544500.0
2000-12-11,42.87446030262113,45.24289954944986,41.3763520913033,44.943278995726,419400.0
2000-12-12,43.87319978321288,45.25003375021514,43.27395597000284,44.229892464377215,340200.0
2000-12-13,43.873196208817056,44.40823518697336,42.16107039017729,42.6105038938063,306000.0
2000-12-14,42.73179414332103,42.73179414332103,39.52155927276152,40.24921011530051,408300.0
2000-12-15,37.80942817233509,38.52281360954896,36.88916030520533,36.953365103408544,575800.0
2000-12-18,38.52280883916168,39.94957953690841,37.84509221346215,38.629817730032336,519800.0
2000-12-19,37.0960408555424,39.23619705874677,37.0960408555424,38.522811657678645,317600.0
2000-12-20,37.45273169469739,38.522809743117314,35.847614622067496,36.51819588605827,714500.0
2000-12-21,35.883281860439624,38.52280814819701,34.599188799769536,38.38013053671165,253100.0
2000-12-22,37.80942625661052,40.199266261648994,37.0960408555424,38.522811657678645,113900.0
2000-12-27,38.90804135567502,41.37635424913765,38.73682765794002,39.98525213959503,160200.0
2000-12-28,41.01966006969538,41.37635276595359,40.341943402534895,41.30501531524168,226700.0
2000-12-29,41.19800320866392,42.73178277163866,41.01965687442728,41.66170476621882,175400.0
2001-01-02,42.80312336214534,42.80312336214534,35.31257677376991,38.80816627021816,487400.0
2001-01-03,38.52281394643448,38.52281394643448,35.24124199509282,38.05911231965055,528300.0
2001-01-04,38.38013448393392,39.16486006713431,37.80942670064685,37.94496894875585,340600.0
2001-01-05,37.944975867782006,37.987779979839615,35.490930591493346,35.66927697637522,382900.0
2001-01-08,36.41832000099231,38.3444609071075,36.41832000099231,38.166114577307006,327800.0
2001-01-09,37.80942625661052,40.30627516034895,37.80942625661052,38.522811657678645,474300.0
2001-01-10,39.20051739713596,39.913902599189946,38.701147211428456,39.62854742982891,353200.0
2001-01-11,39.45021436710162,41.019662882529154,39.23619927894093,39.94958472037622,392200.0
2001-01-12,40.306273266170976,42.44642936879953,40.127926924285255,42.08973668502809,355600.0
2001-01-15,42.80312641941954,42.80312641941954,41.76871698668033,42.76032231331431,74000.0
2001-01-16,42.61051433647375,43.15268882449965,42.08974326333679,43.0385472567073,199900.0
2001-01-17,44.51524913140982,44.51524913140982,41.01965965488832,41.55469869386513,231300.0
2001-01-18,41.4476955457987,41.50476769078573,40.555963690498814,41.026798001243165,415300.0
2001-01-19,41.12667021894788,41.12667021894788,39.8782457440439,40.54169439698654,342300.0
2001-01-22,40.59162992272523,42.624777202857366,40.39901554018388,41.30501531524168,134100.0
2001-01-23,41.80437930687041,43.302490134737205,41.733041862312064,43.074207046531626,276600.0
2001-01-24,43.445179408986974,43.445179408986974,42.58911623771313,43.159824111445765,153000.0
2001-01-25,43.37382579714952,43.5093707461298,42.51776289087803,42.838786820898456,68100.0
2001-01-26,42.94579900926011,42.94579900926011,42.310886477336425,42.68897984548218,138400.0
2001-01-29,42.910135652484016,43.15981946996882,42.46070205966184,43.15268681290476,150600.0
2001-01-30,44.58659415541597,47.79682893460592,44.5152566933072,47.6042172426423,655700.0
2001-01-31,47.79682355737457,47.83249500576559,45.65666727868615,46.08469744588406,223600.0
2001-02-01,45.87068465594091,46.37005227256594,45.8350132078825,46.33438082450752,146300.0
2001-02-02,46.120365667249146,46.32724807950407,45.0574202591474,45.606727325471205,182700.0
2001-02-05,45.956294535772486,46.33438799583577,44.693604542476265,46.19884844617325,112100.0
2001-02-06,45.87068595596408,47.75402308160967,45.42124964556523,46.83375521114891,194400.0
2001-02-07,47.43300080354512,47.989440627786905,47.14764551240332,47.7968289358184,111300.0
2001-02-08,47.61847933675433,47.76115425132039,46.85515711415778,47.097705557459896,74400.0
2001-02-09,47.08343997119666,47.14764204957092,46.37005451708762,46.73388262263898,111000.0
2001-02-12,46.90509635746092,50.00832217622073,46.65541252242496,49.93698471516752,263700.0
2001-02-13,49.58029813217442,51.36376209376344,48.46741836180691,48.86691254753882,277700.0
2001-02-14,49.580285951841205,49.580285951841205,45.656666200256666,48.5102078377727,398700.0
2001-02-15,48.48879913694354,49.22358511640018,47.47579332920134,48.13210649117253,245100.0
2001-02-16,48.68854835418174,48.68854835418174,47.44012403740786,48.29618424897357,205600.0
2001-02-19,47.8324879354224,49.22358713386546,47.8324879354224,48.33185548288964,73400.0
2001-02-20,47.81108684529942,50.1438601381388,47.81108684529942,49.65162247323352,529400.0
2001-02-21,49.330603629488834,49.80857056188805,48.017971606583366,49.80857056188805,254000.0
2001-02-22,48.86689893359,49.07378134862246,47.40445671543234,47.85389299187126,215100.0
2001-02-23,48.153514921177454,48.78129211929682,47.012099359733725,48.54587907168876,235700.0
2001-02-26,48.58154855924722,50.26513867408721,48.36753618765178,49.594554602483406,129200.0
2001-02-27,49.22358839212638,50.293666400650864,47.111968441761846,48.41746491840929,358800.0
2001-02-28,49.294926917512846,52.07713088917268,49.2663908502032,51.04272430201503,359200.0
2001-03-01,50.72170151830788,51.04272821814769,47.79682242839369,48.5102078377727,347500.0
2001-03-02,47.58280758613313,47.65415048566452,44.62225958599933,46.71961184025421,456200.0
2001-03-05,43.94454485754913,44.71500248882581,41.55470456752734,42.77459309569908,439600.0
2001-03-06,41.76870886839634,42.94579570468826,41.76870886839634,42.838786820898456,355600.0
2001-03-07,45.64952890860407,45.64952890860407,41.59036459971471,41.66170476621882,382800.0
2001-03-08,41.91140027960408,43.22402977593845,41.41916523898489,41.62604497639449,262100.0
2001-03-09,42.08974707415704,43.01714773660577,41.73305430234214,42.31089757236823,311900.0
2001-03-12,42.31801911377227,42.31801911377227,40.55595641305592,40.69150137240282,301100.0
2001-03-13,40.24920342121285,40.67010092087153,39.73556777786704,40.67010092087153,179400.0
2001-03-14,39.83544390407069,41.55470274124953,39.55722401212032,40.805648557994765,184100.0
2001-03-15,41.09099710487885,41.58323476240106,40.66296696223712,41.55469869386513,258000.0
2001-03-16,41.02679321803405,41.02679321803405,38.522811657678645,38.522811657678645,698800.0
2001-03-19,38.67261944199166,40.48461889684194,38.358730865472765,40.48461889684194,151900.0
2001-03-20,40.48461559969815,40.48461559969815,38.52280603319295,39.05071235030061,194800.0
2001-03-21,39.05072184195692,39.4359479276966,36.9248307456567,37.18878532904173,519500.0
2001-03-22,36.81068111602424,36.91769000167013,33.17241710294997,34.17115763114828,829600.0
2001-03-23,34.95588432748006,36.16864004229515,34.192562173138946,35.733474516271855,688600.0
2001-03-26,36.73221301132957,39.20052567877711,36.73221301132957,38.59414649611628,425700.0
2001-03-27,38.77249711980336,40.6558369452038,38.465741166500415,39.59289145470183,273600.0
2001-03-28,39.45021213479734,39.94244980319792,38.522811657678645,38.522811657678645,297200.0
2001-03-29,39.23619394632823,39.59288661856758,38.65121818156363,38.65121818156363,182800.0
2001-03-30,39.236201346018255,41.37635778307379,38.893776642651325,41.37635778307379,215000.0
2001-04-02,42.089739796043325,42.089739796043325,36.20431007879998,36.73934914400392,421100.0
2001-04-03,36.71795589371245,36.83209747523461,32.67305832590535,33.38644389075635,414800.0
2001-04-04,33.636120015292214,34.42797546019025,33.31509606663133,33.37216547897709,461800.0
2001-04-05,34.24250168243964,37.8094289410271,34.24250168243964,37.8094289410271,349600.0
2001-04-06,36.7393531037347,38.016313796774845,35.2198412328062,37.96637702968162,357500.0
2001-04-09,38.59414690506706,39.43594184795902,37.76661999594351,38.34446311749283,125700.0
2001-04-10,38.4514650920173,39.4644708151751,38.3444562186815,39.34319663198664,301900.0
2001-04-11,39.59289580323645,40.40615484918427,38.70116391577617,39.015052560476285,266000.0
2001-04-12,38.701158569314025,41.06959791750694,38.52994487318047,40.96258901725481,186100.0
2001-04-16,40.96259513739069,41.690248692314064,40.677242563000014,41.24081777534504,169600.0
2001-04-17,41.37635188471839,43.08847787883264,40.848445508105904,42.44642995070249,191300.0
2001-04-18,42.80312285307239,45.200098168260325,42.80312285307239,44.943278995726,224100.0
2001-04-19,43.87320301340007,44.5865884282521,43.659187933214334,43.87320301340007,308400.0
2001-04-20,43.15981861706757,43.958809538579246,42.08974046953697,43.13128254667622,121200.0
2001-04-23,43.152687442771736,43.152687442771736,39.94958554705181,39.95671820421998,141100.0
2001-04-24,41.09099545126948,41.09099545126948,39.07924896338259,39.2147939227989,118600.0
2001-04-25,39.079250122879714,42.00413180450666,39.079250122879714,41.28361104901314,263300.0
2001-04-26,42.089747243168894,42.44644001641609,39.74270814207839,40.8555905742956,271700.0
2001-04-27,40.98398605222905,42.02552793768877,40.84130844787932,42.00412724950845,175700.0
2001-04-30,42.08974582769091,43.54505294672146,42.08974582769091,43.159824111445765,163400.0
2001-05-01,42.98146876936523,43.83753176215355,42.81025508226787,42.98860142570922,245200.0
2001-05-02,42.98860462847095,43.559315147082046,41.51189701246599,41.71164678251965,289900.0
2001-05-03,41.6260266355972,42.76744462416678,40.67722570497267,41.87571309622898,218300.0
2001-05-04,41.38349003690997,42.018405392978615,40.81278220353046,41.105270138221805,179600.0
2001-05-07,41.198004707756105,42.01839896363639,40.87698075017907,41.590366113083945,184000.0
2001-05-08,41.412020247849625,41.91139055188663,40.71290291073751,41.54756521002136,139000.0
2001-05-09,41.55469735367696,41.55469735367696,40.80564326753718,41.069595089608505,219700.0
2001-05-10,42.08974582769091,44.54379104541611,41.9827369107755,43.159824111445765,2824300.0
2001-05-11,43.8732109693855,43.8732109693855,43.01714777205434,43.12415669222695,494700.0
2001-05-14,43.3024868843466,43.3024868843466,42.38935187871737,42.4749600713803,197000.0
2001-05-15,42.32516208620148,42.503508457261454,41.01966534379462,41.026798001243165,288500.0
2001-05-16,41.37637099420884,42.19676564556525,40.95547331834476,42.19676564556525,897200.0
2001-05-17,42.32516385757481,43.05281468716513,41.76158864831488,42.80313084577137,169300.0
2001-05-18,42.80312583245356,43.16695120463566,42.56770733412733,42.73178837793925,115200.0
2001-05-22,44.58658933092887,44.94328204557629,42.91726731752491,43.56644794932926,142200.0
2001-05-23,43.51651336019352,43.51651336019352,41.790121841332,43.01714299047876,272500.0
2001-05-24,43.01714209332312,43.87320517764462,42.84593110926854,43.323898054549566,1346500.0
2001-05-25,43.516508180545856,43.516508180545856,42.31088786801647,43.05280659500034,65500.0
2001-05-28,43.87321010481876,43.87321010481876,42.910140727643146,43.10275242599842,24800.0
2001-05-29,42.80312001108701,42.80312001108701,41.91138834418936,42.51776478914013,126800.0
2001-05-30,42.56057467721568,42.73178837793925,41.098135088876745,42.73178837793925,280800.0
2001-05-31,42.08260476412154,43.05280659500034,41.7187766963614,43.05280659500034,283800.0
2001-06-01,42.981470434425056,44.15855743527683,42.08973868267349,43.8660695295563,120700.0
2001-06-04,43.694856847854645,44.58658862025984,43.15981778441152,43.64492008630789,218400.0
2001-06-05,43.73052410892583,45.52825562840868,43.64491862362169,44.95041247956977,735500.0
2001-06-06,45.47831917735966,46.10609636898542,45.47831917735966,45.65666552707479,476100.0
2001-06-07,45.47118302712824,46.2059663393187,44.90047257480911,45.51398440610779,344700.0
2001-06-08,45.51399219343264,46.36291991841553,44.01588380314527,44.15856144063682,305400.0
2001-06-11,44.58659269022829,44.87194797198561,42.81026164005575,44.87194797198561,94400.0
2001-06-12,43.49511080227512,44.10862271121967,42.8744635150315,43.94454166653494,138200.0
2001-06-13,43.94454395440966,44.194230502236174,43.23829386160374,44.01588413436706,185400.0
2001-06-14,44.01588413436706,45.15729980018955,43.87320649580185,44.01588413436706,354500.0
2001-06-15,44.90761027095162,44.943278995726,43.60211371768527,44.943278995726,1115900.0
2001-06-18,44.58659671339845,45.15017194897978,44.58659671339845,45.04316302832766,307300.0
2001-06-19,45.228638577577705,45.649536101550495,44.914747238198295,45.09309360053677,181500.0
2001-06-20,44.90761707299611,46.10610219077237,44.90761707299611,45.87068911587391,213300.0
2001-06-21,46.37005560494734,48.34613096440128,46.3129834610319,47.65415162954864,293400.0
2001-06-22,47.40445916467113,48.51020874701348,47.10483859336377,48.396064466878,441700.0
2001-06-25,48.58153842028764,48.9239657631546,47.20470455717536,47.3687855729174,361800.0
2001-06-26,47.36880223120934,47.39020292715868,46.37006135954079,46.79809160662733,375800.0
2001-06-27,46.42712613800163,46.72674671911306,46.15603618515879,46.56980105014069,373300.0
2001-06-28,46.56979671561226,48.10357637049472,46.56979671561226,48.10357637049472,120000.0
2001-06-29,47.9751721316276,48.51021122603236,47.08344030761965,47.318858815405534,724500.0
2001-07-03,47.22611559187106,47.22611559187106,46.41285659742893,46.65541048566033,128400.0
2001-07-04,47.012099723436535,48.08217784107456,46.90509082313298,47.22611208134488,155900.0
2001-07-05,47.08342988066634,48.06076970271204,46.83374611377816,48.03936357180912,148600.0
2001-07-06,48.11784139229662,48.11784139229662,46.976425880228426,47.083434775075126,493400.0
2001-07-09,47.40445178162608,47.68980699482305,46.33437381416095,47.33311433900133,283400.0
2001-07-10,47.61848364676953,47.72549256372916,46.227384054393184,46.4485318247967,224800.0
2001-07-11,46.22737932328481,46.5484005986094,45.1572984272546,46.5484005986094,360900.0
2001-07-12,46.548395169012,47.01923212344668,45.72800090891119,45.89208193801072,463700.0
2001-07-13,45.66380090501902,46.61259934905257,44.94328012821425,45.65666552707479,207400.0
2001-07-16,45.656667411777846,46.11323365047972,44.294101352561576,44.93614932657948,221200.0
2001-07-17,44.0515507538326,45.48545428542998,43.80186693931423,45.48545428542998,258200.0
2001-07-18,44.90761755548039,46.31298513327212,44.65793099885923,46.21311159916354,196500.0
2001-07-19,46.54839727565047,46.64113541813082,45.58532807572847,45.65666552707479,165900.0
2001-07-20,45.656671051876806,47.93950242739091,45.60673428562178,47.93950242739091,187000.0
2001-07-23,48.15351518363266,48.2248526361057,46.53413269742979,46.63400621943181,113700.0
2001-07-24,46.405720845543584,47.79682015045504,46.3700493996952,47.083434775075126,175300.0
2001-07-25,47.689815104399855,49.35200446942919,45.83501406726061,45.83501406726061,368500.0
2001-07-26,47.79682614657741,49.86564508325268,47.79682614657741,49.758636174981696,718000.0
2001-07-27,49.58028551253474,50.65036361712182,49.0452464602412,50.65036361712182,340400.0
2001-07-30,50.29366908439842,51.221072251686586,49.83710287848076,50.01544922275167,445600.0
2001-07-31,51.36375014847061,51.72044285783498,49.80856971793396,51.36375014847061,647200.0
2001-08-01,52.612172567133,53.07587415965424,51.64910337817266,51.80604903496741,601000.0
2001-08-02,52.4694923302617,52.49802295341519,50.23659280098714,50.47201126223876,241300.0
2001-08-03,50.74310818434022,51.36375552294761,50.47202365622977,50.56476181099666,248000.0
2001-08-07,50.18665752990572,51.00705175861896,49.451871501277616,50.71456115701845,97600.0
2001-08-08,50.64322369281337,50.64322369281337,48.1178389395718,48.41746491840929,223400.0
2001-08-09,48.51021600095452,49.936987059806135,48.00371292818616,49.47328537713943,168300.0
2001-08-10,49.45901308145757,49.87990787192436,48.80269979325566,49.187923135205416,194000.0
2001-08-13,49.223595502640514,50.37214649978472,49.223595502640514,50.14386337603116,126300.0
2001-08-14,51.36374615715163,51.36374615715163,48.68855104479998,49.922710118085504,206000.0
2001-08-15,49.75150841193759,50.04399910980376,48.53161973339572,48.53161973339572,181700.0
2001-08-16,49.56603090190405,49.829980074702114,48.53161857849313,49.48042267568043,86000.0
2001-08-17,49.38768970990592,49.74438252599084,49.24500931785169,49.72297638515737,74500.0
2001-08-20,49.93698341005336,50.422085752316136,48.510212455480406,49.05238694217392,140000.0
2001-08-21,49.22359446375723,49.93697989076821,48.16065170146656,48.581546490907584,110100.0
2001-08-22,49.58028331174464,49.58028331174464,47.63273885305713,48.5958134585951,208600.0
2001-08-23,48.617222128582405,49.93698419373408,48.510213216770246,49.58029144949313,208100.0
2001-08-24,49.36625762222085,49.88703125477496,49.36625762222085,49.88703125477496,147600.0
2001-08-27,50.11531523627232,50.86437194713198,49.9084328547711,50.86437194713197,169300.0
2001-08-28,50.87150022727361,50.97137372644834,50.29365991880584,50.40066879440664,129600.0
2001-08-29,51.00705278647702,53.14720884744809,50.40067632440822,53.14720884744809,340800.0
2001-08-30,51.72044703875928,51.72044703875928,50.20806786942658,50.30081146468567,268800.0
2001-08-31,49.93698692735624,51.36375798242356,49.93698692735624,50.928592375212055,250300.0
2001-09-04,51.684772352189405,52.30541963717128,51.26387755996067,51.26387755996067,396000.0
2001-09-05,51.36375359822905,51.79178378967445,50.11532903160544,50.57189529484042,313400.0
2001-09-06,50.90004517370766,51.007054067984384,49.93697601061408,50.2794033837599,202400.0
2001-09-07,50.21519536643394,50.307933504437706,48.90256890838784,50.307933504437706,278300.0
2001-09-10,50.29366572616471,50.30080110341468,48.90256651081813,49.97264450499185,160000.0
2001-09-11,48.93824019392108,50.61469489275421,45.69233970100989,47.44013185544676,63400.0
2001-09-13,47.79683274655198,48.86691109162403,46.20598054542356,47.19045610621779,330700.0
2001-09-14,47.04776750623591,47.04776750623591,44.950415296096885,46.61260195320327,172500.0
2001-09-17,47.08343766909584,49.936979346010745,47.08343766909584,48.23912400761795,516600.0
2001-09-18,48.239126073976514,48.46740920020044,46.04903296083803,46.5484005986094,203600.0
2001-09-19,46.72673816283651,47.08343082056808,42.18247446531394,44.443904609084605,662400.0
2001-09-20,43.516518603660685,45.43552475584106,43.07422032409325,44.60799762567463,299400.0
2001-09-21,42.80312700258012,43.86607252053798,42.44643427755862,43.323898054549566,572900.0
2001-09-24,44.22989273536196,44.94327810206135,43.51650736866257,44.72926303632137,157900.0
2001-09-25,44.58658596124538,47.2617811189201,44.15855582455713,47.083434775075126,432600.0
2001-09-26,47.44012972370418,48.86690054246221,47.26178337135944,48.5102078377727,289900.0
2001-09-27,48.51021161145169,49.82283825432478,48.23199171556665,49.758636174981696,444100.0
2001-09-28,49.93697671998015,52.255479210550654,49.93697671998015,52.07713286512215,832200.0
2001-10-01,51.89877862296783,51.89877862296783,50.04397800127071,50.82870071321591,541800.0
2001-10-02,50.43635655392068,53.14722383959754,50.258010165197206,51.955871269172654,500800.0
2001-10-03,51.70617165266985,53.147207639517895,51.32094291732674,53.07587019431321,402500.0
2001-10-04,53.45397377948848,54.10315173056369,51.72044686012394,52.576507251763545,294300.0
2001-10-05,52.07713396881924,53.02593785285499,51.54923029911833,52.59790770329484,191000.0
2001-10-09,56.35745112892819,56.42165320759215,53.28989148533727,53.753593121140426,555500.0
2001-10-10,53.50390404183359,55.28736750989471,52.79051865460914,54.53831067622961,505500.0
2001-10-11,55.28737028608322,56.00075570912946,54.39563850727543,55.07335248208982,309200.0
2001-10-12,54.24583061049694,54.40990621711195,53.65371937704479,53.78926435505648,314700.0
2001-10-15,53.78926370849321,53.78926370849321,51.82031835388667,52.82619444508425,204200.0
2001-10-16,52.94746930108208,54.56685188792569,52.94746930108208,53.78926435505648,250100.0
2001-10-17,54.03894359653757,54.5383111952677,52.61930818640593,52.81191984800223,397300.0
2001-10-18,53.14720602289034,53.29701628607272,50.87150512400523,51.970119163373965,538000.0
2001-10-19,51.934467603282414,53.50391355721421,51.45649517238631,53.50391355721421,325200.0
2001-10-22,53.503900676418326,55.47284574526603,53.42542785334372,54.93067136112282,204600.0
2001-10-23,54.752316120120135,55.89373139369392,53.90338595913525,54.21727720037954,252800.0
2001-10-24,53.86060316873202,54.93068137738232,53.03307340821349,53.23282591236223,128000.0
2001-10-25,53.2328194592924,54.03894298604944,53.08300918136579,53.289886153717845,1630000.0
2001-10-26,53.78925510312749,56.892480207737165,53.48249919276343,56.71413387479754,722400.0
2001-10-29,57.07083972708141,57.42753247537567,53.72506000641746,54.66672864420632,397900.0
2001-10-30,55.10902973632073,55.501393937413134,53.14721961625753,53.43257490407933,276000.0
2001-10-31,54.2172843302838,54.69525118852693,53.01879677474855,53.439696943831365,239200.0
2001-11-01,53.38263486372049,54.00327672577596,53.21855381440638,53.78926435505648,406000.0
2001-11-02,53.78212387252298,53.78212387252298,51.884521573941015,53.49676862927872,396300.0
2001-11-05,53.64658131489583,53.96047264082102,53.26135797833161,53.461105024757146,170500.0
2001-11-06,50.86438933213813,53.61092247286855,50.86438933213813,53.50391355721421,167700.0
2001-11-07,53.2756172179656,55.18749014002128,52.790514970796295,53.07587019431321,177300.0
2001-11-08,53.86060010418987,54.93781363022936,53.63945236198201,53.74645582259942,359400.0
2001-11-09,54.038945274291,54.752330690453256,52.89752969697114,54.73092999880019,141700.0
2001-11-12,54.73093595099613,55.173231473790814,53.65372233148441,54.70239987812238,96300.0
2001-11-13,54.75233363004184,54.75233363004184,52.790523630268346,53.78926435505648,170200.0
2001-11-14,53.50391474589449,54.2101648965844,53.33270374266354,53.575252210349085,486600.0
2001-11-15,53.57524732925371,54.03894897001147,52.43383167387251,52.86186186430306,345800.0
2001-11-16,52.46950673885456,53.824934861477686,52.46950673885456,53.50391355721421,402900.0
2001-11-19,54.11028673723673,56.500126969940816,54.11028673723673,56.35745205321488,1064400.0
2001-11-20,56.17910568595787,58.49047308165294,56.114903606240965,56.35745205321488,448900.0
2001-11-21,56.357449242941335,56.92102438849462,55.64406380948638,56.657069818744674,211300.0
2001-11-22,56.5357917045779,57.598734403206805,56.35744535850667,57.106502189085234,87000.0
2001-11-23,56.89248757722542,57.67721045526807,56.564330935233,57.584472309498096,76300.0
2001-11-26,58.568944939141154,60.63062847473616,58.26218897488139,60.61636316038183,357500.0
2001-11-27,60.10271507326692,60.45940774432488,59.10397450576497,59.16818201675848,239300.0
2001-11-28,58.85429616019472,60.13839207167845,58.00536578300832,58.14091075219236,275100.0
2001-11-29,58.21224526169287,59.88156986223362,57.60586878408432,59.51774179858911,240100.0
2001-11-30,59.35367422355085,61.77918612653964,59.27520137943213,61.56517373206103,455300.0
2001-12-03,61.565167259048806,61.77917963102599,60.373809406642806,61.42962228024054,302100.0
2001-12-04,61.42960943685616,62.85638005586534,60.4950764230685,62.84210930176438,325600.0
2001-12-05,63.491305820339,64.02634491433062,60.71623682158505,61.42962228024054,331700.0
2001-12-06,62.06453922338771,62.563906902128274,60.85891597267186,61.372554409490434,299500.0
2001-12-07,61.52950751724117,61.52950751724117,59.70324213723405,60.16693841943575,276500.0
2001-12-10,60.459426071371766,61.24414909703249,58.99698349964507,60.93026315238812,399800.0
2001-12-11,61.60083494886116,62.77792207633224,60.63776564191183,61.45816003031285,274500.0
2001-12-12,61.45815816191633,61.45815816191633,60.102724706116895,60.21686899164485,411700.0
2001-12-13,60.174055652869775,60.84463965104693,59.76742620439392,60.067046757439606,237300.0
2001-12-14,60.13839679323386,60.18119817941081,58.16945138860686,58.461936598647945,497300.0
2001-12-17,58.71161982953741,59.66755364054505,58.668813005061935,59.13251459753965,442400.0
2001-12-18,59.2823054258047,60.28104573359895,58.96128428240863,58.96128428240863,252300.0
2001-12-19,58.96131341690573,59.881581376788205,58.39773821158085,59.710364935856944,321200.0
2001-12-20,59.92438690611899,62.47117313192105,59.5676941269159,62.335628134159926,526400.0
2001-12-21,62.706579237816406,63.49130210791378,61.92185636771902,63.49130210791378,977200.0
2001-12-24,63.48416672978869,63.84085943826012,62.81358813889759,63.49130210791378,124200.0
2001-12-27,63.49130184166162,63.49130184166162,61.9789228047134,63.32009086626897,124700.0
2001-12-28,63.419955957085264,64.49003393574463,63.419955957085264,63.81944999412139,104100.0
2001-12-31,64.20468412349882,64.9180695026488,63.43422660776919,63.43422660776918,112300.0
2002-01-02,63.78379072189237,63.78379072189237,62.57103228586748,63.0846706406358,135400.0
2002-01-03,62.39982268577793,63.027599887228966,61.77917541968402,61.88618431972763,306100.0
2002-01-04,61.87904110204193,62.14299562968184,61.06578227306261,61.2798000460353,346500.0
2002-01-07,62.06452141582172,62.813578161712535,61.85050364765351,62.06452141582172,362600.0
2002-01-08,62.06452403288146,62.06452403288146,60.48080772121071,61.351138699170185,285000.0
2002-01-09,61.38680885237172,61.70783006871355,59.282318896548205,61.07291757047442,541200.0
2002-01-10,61.179929731621975,61.5936891021727,60.51648113199788,60.90883981267338,246500.0
2002-01-11,60.92311128367646,61.15852976046735,60.64489142663211,60.8446384580795,369700.0
2002-01-14,60.6734244205359,61.065783085944666,58.85428965414666,58.85428965414666,271700.0
2002-01-15,59.21099912911878,59.84591181689456,58.8614417425534,59.111125590100094,474500.0
2002-01-16,58.925631239147584,60.067046757439606,58.56893854951268,60.067046757439606,262800.0
2002-01-17,60.85179551739406,61.779193557077576,60.79472336158882,60.96593438630418,255800.0
2002-01-18,61.065783477146034,62.84924681142424,60.994446032314535,61.351138699170185,322100.0
2002-01-21,61.672178123617485,61.88619596397337,61.172810419720086,61.24414788560545,28500.0
2002-01-22,61.065783477146034,62.05025872099443,60.887437143718216,61.351138699170185,161100.0
2002-01-23,60.88744873052836,60.88744873052836,56.92816264060214,58.21225322002448,840400.0
2002-01-24,57.784223026883694,58.31926212898448,52.54084091483594,58.21225322002448,3000700.0
2002-01-25,58.14091018772253,58.31212116002523,55.8224076342244,55.8937450857923,570300.0
2002-01-28,55.78673983280937,56.271842154951145,53.91053806473846,54.88787808745472,505100.0
2002-01-29,54.88787733299575,55.43718172538426,51.89879060656887,52.26261870384898,1277500.0
2002-01-30,52.29115995081882,52.4338348754409,47.7968290701298,51.69191329346719,2818100.0
2002-01-31,52.43382865439779,53.70365383805343,51.36375051859376,53.00453917057282,806500.0
2002-02-01,53.68225502216764,54.43131192048681,51.85599001490444,52.79052321116818,745500.0
2002-02-04,52.4766320031035,52.4766320031035,50.835848732385735,50.90005081044252,522200.0
2002-02-05,50.65036334301596,51.36374874221336,47.93949664898634,48.588679974751344,497500.0
2002-02-06,49.22359144360885,49.8656393770652,46.441387360430376,48.08217591896343,806500.0
2002-02-07,47.26178630903816,47.540006200573565,45.47832267473484,46.71961184025421,1077500.0
2002-02-08,47.11911771842133,49.22360291222645,47.04777480931622,48.50308198332343,612800.0
2002-02-11,49.22359124470086,49.74436496714954,49.04524489961137,49.1451184174456,600600.0
2002-02-12,48.87403479460833,49.68729370714959,48.51020672025083,49.68729370714958,251100.0
2002-02-13,50.36501439828336,50.82871605433648,49.28780078671985,49.58029144949313,462000.0
2002-02-14,49.58029196720203,50.14386716211142,48.46741233521354,49.93698471516752,383500.0
2002-02-15,49.86563266934821,51.36374068409474,49.22358482225746,50.93571060026685,407600.0
2002-02-18,50.93571886688478,50.93571886688478,49.97264966129615,50.65036361712182,63000.0
2002-02-19,50.65037021109848,50.79304513320491,49.82997580223799,49.93698471516752,389300.0
2002-02-20,49.687289284672566,50.7145604580446,48.8026930001111,49.97264450499185,424700.0
2002-02-21,51.57062460716723,55.002006199560455,51.17113057605062,55.002006199560455,932400.0
2002-02-22,54.60964693447711,55.57271600168524,53.92479225637125,54.64531293388606,403100.0
2002-02-25,55.21602658660336,55.465710367887,54.57397868994669,54.93067136112282,561600.0
2002-02-26,54.937802333173344,55.4657059202272,54.88073020411406,55.21602215896509,304200.0
2002-02-27,55.57272408057036,57.69860953736065,55.54418801127603,56.91388668121189,792300.0
2002-02-28,57.42752440025645,57.42752440025645,54.27436225496209,54.45983853925096,444200.0
2002-03-01,50.2580134087784,52.43384166870971,50.008329536991255,51.18541686707376,738200.0
2002-03-04,51.68478101960685,52.42670264615464,50.86439198969232,51.77038924514307,440800.0
2002-03-05,51.720440713961175,53.4896388738606,50.82870897751357,53.26848570218656,367700.0
2002-03-06,53.32555459273228,55.03054513359241,52.61216924701012,54.26722303137762,390100.0
2002-03-07,54.85934008799595,55.06622251367953,53.51817201014363,53.82492795957806,574100.0
2002-03-08,54.32430860004128,54.32430860004128,51.50643252194049,52.1984173492551,512800.0
2002-03-11,52.61217227365024,53.62517821660371,52.61217227365024,53.49676862927872,182900.0
2002-03-12,52.79051369001317,54.43843203786237,52.79051369001317,53.439696943831365,224300.0
2002-03-13,53.97474719915685,56.42878951157784,53.78926545325378,56.35745205321488,310300.0
2002-03-14,56.21477977763145,56.40739146853085,54.22443357240676,54.22443357240676,346100.0
2002-03-15,54.93068572693795,55.65120663510434,54.64533042682952,55.65120663510434,579700.0
2002-03-18,56.863958630045055,58.497612109143866,55.18036838270739,58.44053996181389,674000.0
2002-03-19,58.39059408779004,59.56768109008596,57.769952271136646,59.22525370220583,459400.0
2002-03-20,59.28946680287648,59.28946680287648,57.784223026883694,58.21225322002448,393700.0
2002-03-21,58.24792765317016,58.24792765317016,56.09350037714842,57.0637051007199,703000.0
2002-03-22,57.06370254027284,57.69148524070899,56.73554587536267,57.35619319710318,809300.0
2002-03-25,57.284859442787656,57.70575428716319,55.551332411185896,56.12917294081996,931600.0
2002-03-26,56.12916892083388,56.58573518559587,55.8794850952139,56.35745205321488,305300.0
2002-03-27,56.30751774844588,57.07084001595125,56.08636998504789,56.92816509299115,245100.0
2002-03-28,56.92816095235451,57.42752858909309,56.53579677870346,56.53579677870346,231500.0
2002-04-01,56.5357928943128,58.29072032346037,56.5357928943128,57.17784084222012,671500.0
2002-04-02,57.39185466717279,57.59160715596197,56.78547815077016,57.420390736999806,269000.0
2002-04-03,57.17783796464785,57.44892244336653,56.25043481515501,56.421645778414266,429500.0
2002-04-04,56.46445175778405,56.58572596150199,55.47997648767814,55.90801205347983,716200.0
2002-04-05,56.3574536388044,56.3574536388044,55.180366493251526,55.76534237660455,189300.0
2002-04-08,55.64406832652112,55.7582126176353,55.044827126269645,55.13756528077542,526900.0
2002-04-09,55.137553745230406,55.57271923933672,55.00200878856503,55.57271923933673,188700.0
2002-04-10,55.25169713564666,57.78421748651797,55.25169713564666,57.78421748651797,165200.0
2002-04-11,57.77707683968502,58.033895996065326,55.31589960752168,55.615520142399305,585000.0
2002-04-12,55.72253400074907,56.58572968118117,55.23743171129069,55.47998013467056,254200.0
2002-04-15,55.64405020867222,57.142158164212326,55.57271277130318,57.142158164212326,1247800.0
2002-04-16,57.26344754119384,57.30625436912787,56.12916729087374,56.53579677870346,330800.0
2002-04-17,55.287363996021945,56.4929869654696,55.287363996021945,56.21476711755064,136100.0
2002-04-18,56.35744356920408,57.49885905928121,55.90087737317324,57.49885905928121,291300.0
2002-04-19,57.77707969976527,58.14090776309726,56.92815480892185,57.64154018024821,313000.0
2002-04-22,57.74853711481162,58.49045847038831,57.3276424057227,57.50598872842773,192500.0
2002-04-23,57.71288003561647,58.14091018772253,55.03054940361376,55.8937450857923,554300.0
2002-04-24,55.46572464680915,56.257583016089534,54.966356955686216,56.0721012553726,152400.0
2002-04-25,55.64405216807235,55.64405216807235,50.04397877559437,53.30414930670813,1545100.0
2002-04-26,53.57523852125394,53.86059374886041,51.04272380265496,51.72757308329152,562500.0
2002-04-29,48.83123012183699,48.83123012183699,40.69863791669707,41.09099935583704,2253900.0
2002-04-30,42.089738510169205,42.945801532612,40.24207021925865,42.72465107939824,1826200.0
2002-05-01,42.767452939140846,42.767452939140846,40.85557995382233,41.190871944346966,1116900.0
2002-05-02,41.22654845621574,42.218153859981264,41.055334739826506,41.48336767012474,513100.0
2002-05-03,41.48336219030895,41.84718754772009,40.31340784578735,40.60589575158041,403200.0
2002-05-06,41.01965588746088,41.51902615557803,40.66296322756991,40.91264700095397,355900.0
2002-05-07,41.19800733481134,41.19800733481134,36.204309476046326,37.217315449719536,1049400.0
2002-05-08,37.9164261680357,41.01251818366319,37.23870965338927,39.34319663198664,899800.0
2002-05-09,39.45021051525164,40.399014365968775,37.81655736074801,38.38726783525265,487900.0
2002-05-10,38.87950873424268,38.87950873424268,36.19718052171445,37.02470757124068,527800.0
2002-05-13,38.70115998334686,40.45608750642637,38.54421431626921,39.45021414843207,906800.0
2002-05-14,40.74143513946721,41.26220608473089,40.30626966869029,40.69863104154933,541300.0
2002-05-15,42.803130724419866,43.65919388317822,41.62604354095841,42.71752522494896,1069100.0
2002-05-16,42.16106555235987,42.19673699055631,41.019650285138944,41.87571309622898,1095600.0
2002-05-17,42.41075930991545,44.54377996778131,42.08260270429749,42.76745198246083,1398200.0
2002-05-21,42.76745489251222,42.96720193189742,39.84257314581116,40.66296743702777,494000.0
2002-05-22,39.942452063355645,40.83418386514976,39.592891999658576,39.94958472037622,228200.0
2002-05-23,40.662976720240856,40.79851899628901,38.60842555555597,39.878253696635824,616600.0
2002-05-24,39.40027651731906,39.52155345412018,37.85936411516845,38.71542716555199,409700.0
2002-05-27,38.82243714126313,38.82243714126313,38.34447016820498,38.50854850468836,146500.0
2002-05-28,38.34446548635907,38.34446548635907,36.56100197536563,37.77375770711104,534700.0
2002-05-29,37.13884008401655,37.7880206049156,36.204304351609565,36.21143700729023,366400.0
2002-05-30,35.9260962060211,36.02596974613897,34.45652101490849,35.66927697637522,572000.0
2002-05-31,35.67639979854235,36.19003811622617,35.09855941249716,35.49092080679492,549600.0
2002-06-03,35.16990095334461,35.16990095334461,32.815729592094655,33.05828074575976,524300.0
2002-06-04,33.058278171057154,34.10695553630924,32.658781383973206,32.81572703628283,1158400.0
2002-06-05,32.994071142756184,35.16989583060327,32.994071142756184,34.2353628004394,1273900.0
2002-06-06,34.527854925175745,35.52659286615312,33.77166541105126,34.49218347760386,1040100.0
2002-06-07,33.529111822650286,35.09856015436333,33.529111822650286,34.4565122436878,611700.0
2002-06-10,34.96301024426748,35.312570217551865,34.38516992782531,34.470775396678086,242300.0
2002-06-11,34.80607980558872,34.80607980558872,32.46617347423291,32.62311915780397,770100.0
2002-06-12,32.8085946032037,33.265160807920864,31.588703543372823,31.94539623097676,864700.0
2002-06-13,32.1023452304985,33.671793763815,31.70998377750676,32.523242754596794,386700.0
2002-06-14,32.24502172838622,34.5991930847266,32.15941623943278,33.89294031714977,670100.0
2002-06-17,36.23997975037887,36.31131992707566,35.32684725945577,36.11870553201855,945700.0
2002-06-18,36.34699073816213,37.09604494764269,35.676406645521745,35.676406645521745,450600.0
2002-06-19,35.31257969730597,36.42546197654326,35.09856460704675,35.54086282309575,317600.0
2002-06-20,35.54086130055514,35.640734823640976,32.92987078000641,32.994075576468646,506500.0
2002-06-21,32.673057185831325,32.91560837827123,31.33902698808681,31.567310143165564,1044600.0
2002-06-24,31.53163336700804,31.56730209063723,28.53541431922009,29.819507419315173,1009700.0
2002-06-25,30.311748878005425,31.70284832430055,29.63403215824526,30.140535173119357,637500.0
2002-06-26,29.03478417730086,30.318877258079084,28.12164908230483,29.87657910476252,649200.0
2002-06-27,30.247548764961948,31.21061818027031,29.42715428425486,31.167814067079963,696600.0
2002-06-28,31.17495063778408,32.673059279138336,30.91099873306644,31.85980014689746,2200000.0
2002-07-02,28.82077792460908,29.61263361610176,27.072982745478463,27.56521780581445,794500.0
2002-07-03,27.179980455080862,27.85769707458532,25.917290793904613,27.46533568056141,511200.0
2002-07-04,27.46533221686823,28.178717469254423,27.46533221686823,27.964702437808317,110700.0
2002-07-05,28.464077017795915,28.84217038863099,28.214390508413977,28.749429529640604,329000.0
2002-07-08,28.535418257439577,28.699496585857908,27.501008801337484,28.02891523649392,248300.0
2002-07-09,27.814898673628036,27.814898673628036,25.681875074235307,25.681875074235307,568300.0
2002-07-10,26.16697712101621,26.16697712101621,22.93534207658121,23.61305604067244,1056500.0
2002-07-11,23.249233712645967,24.861483756263738,22.97101380116169,24.618932575753128,982700.0
2002-07-12,25.467858671459727,26.63781026205481,25.10403060283,26.03856643256108,552700.0
2002-07-15,26.03856974070084,26.50940404359651,25.396521727047823,25.881624065952412,763500.0
2002-07-16,25.703275951181144,27.244188357884976,25.703275951181144,26.50226958528641,628600.0
2002-07-17,27.46533391181178,27.66508092397511,25.94582246847929,26.916026907013677,526200.0
2002-07-18,26.887494618423265,27.10864507105712,25.86735328356764,25.86735328356764,460700.0
2002-07-19,25.6818736072702,26.39525898524993,24.96848822929048,25.111165849156272,381600.0
2002-07-22,25.68187238272705,26.35958900376329,23.934077745743867,24.71880325691444,476800.0
2002-07-23,24.8258112627746,25.275244824707524,23.448977229331145,23.4703806417513,569000.0
2002-07-24,22.82833249195476,26.10990419913353,22.485907831137357,25.89588912629132,676400.0
2002-07-25,26.395256483686275,27.315524187187197,24.65459730606936,26.109901270998712,882700.0
2002-07-26,26.1099054898638,26.1099054898638,24.376378687852,24.611797184560743,497200.0
2002-07-29,25.28951130506704,27.00163451925087,25.21817113696616,26.88749297163861,379900.0
2002-07-30,26.787625036270526,28.17159465080381,26.159845032990987,26.80189307286207,605400.0
2002-07-31,26.801885524100587,28.25719219035421,25.51779252737343,27.32265646694303,475300.0
2002-08-01,26.43092950392421,26.923167189805238,25.624803210112116,25.8602217070725,226700.0
2002-08-02,26.2169218482669,26.573614662529028,24.71167773666465,25.189647522878023,239500.0
2002-08-06,24.25510370397383,25.660473818829985,24.25510370397383,25.32518180856091,445700.0
2002-08-07,25.86022288437552,25.910159648789104,24.262238259092022,25.01129516799497,474100.0
2002-08-08,25.039822960900885,27.32265646694303,25.039822960900885,27.32265646694303,379100.0
2002-08-09,27.094379190042005,28.178725405630757,26.131309916617223,27.408267809811303,311100.0
2002-08-12,26.759090056012173,27.82203569402393,26.75195739809994,27.19425566510391,192500.0
2002-08-13,27.179983261507168,27.85769995098819,26.2525827649618,26.316787561256824,164700.0
2002-08-14,26.316791421952143,28.27146894597085,25.78888766061521,28.27146894597085,588100.0
2002-08-15,28.535412041376457,29.748167597404752,28.01464109818321,28.91350538009303,513500.0
2002-08-16,28.91351384776253,29.748176309515173,28.27860117931595,28.927781884523665,505600.0
2002-08-19,29.36293964772954,30.63990002301765,28.963442889042746,30.63990002301765,592800.0
2002-08-20,30.30461273813337,31.70284752773085,29.79097435773044,30.532895858012576,1175700.0
2002-08-21,31.388954040675014,32.023866539263736,30.93238787186286,31.909724997060696,589000.0
2002-08-22,32.03100329006477,33.99994565784285,31.909726365514235,33.55764750300667,1985100.0
2002-08-23,33.45777520171868,33.81446788949244,32.45903458741244,32.79432658475154,661900.0
2002-08-26,33.06540999335545,33.17241888474914,31.74564818002875,32.80859355243906,344700.0
2002-08-27,32.98694383041414,32.98694383041414,30.354549824134445,30.390218551742816,700700.0
2002-08-28,30.318876176975014,30.318876176975014,29.24879819425825,29.569822133343088,650000.0
2002-08-29,29.391484531120764,30.78258686603052,29.177469415292304,30.782586866030517,496600.0
2002-08-30,30.67556945122987,31.388954787304986,29.69823230278471,30.24753933812444,339300.0
2002-09-03,29.255934953913197,29.43428130938324,27.857700180151863,27.857700180151863,491100.0
2002-09-04,28.285728224288437,29.39147489465699,28.03604173656073,29.35580617393845,423800.0
2002-09-05,29.106130182667915,29.163202333478512,28.499753547730016,28.52828962313531,182400.0
2002-09-06,29.28446882573148,29.605492785750425,28.899240073708757,29.24880010158476,315400.0
2002-09-09,29.248804634949177,30.247545393950716,29.034789535548747,30.104867753900542,235300.0
2002-09-10,29.783844538660475,31.103606621294773,29.783844538660475,30.846790127973005,347200.0
2002-09-11,30.846783016563865,32.080939316902175,30.78257822769775,31.317617227799,276200.0
2002-09-12,31.31048718069385,31.367559323334632,30.518628890325047,30.518628890325047,492300.0
2002-09-13,30.39022009128774,30.67557536930954,30.040662733128144,30.32601528980032,119400.0
2002-09-16,30.14766667471751,30.46869065823136,29.34154310887645,29.748172580877533,186500.0
2002-09-17,30.60423920574201,30.67557666759187,29.790977445365105,29.890853701844527,256500.0
2002-09-18,29.391476552343427,30.069193169614945,29.120389361165,29.37007314162598,250400.0
2002-09-19,29.11326293438755,29.248805198303558,27.87910635867963,28.07171804690512,360900.0
2002-09-20,28.820769788011823,28.89210723585697,27.47246916440517,27.47246916440517,773900.0
2002-09-23,27.508146967794872,27.5580837370985,26.166981411790864,26.174114069684308,408000.0
2002-09-24,25.99575859841258,26.59500234188789,25.382249544138045,26.23830970223232,568000.0
2002-09-25,26.78762096536891,27.66508467227852,25.931557949419517,27.66508467227852,461200.0
2002-09-26,28.456947003461245,28.456947003461245,27.56521513335354,28.16445905891991,242800.0
2002-09-27,28.164453551094624,28.17872158478806,27.187116374562017,27.30125792276036,154200.0
2002-09-30,27.108649988151097,28.18586093502318,26.545074769484007,28.0360506276863,441400.0
2002-10-01,28.285729969221368,29.462814153640768,27.479603768777785,29.46281415364077,354600.0
2002-10-02,28.892107280739584,31.09646816730924,28.892107280739584,29.99785405215237,1073200.0
2002-10-03,29.883720669790023,29.883720669790023,28.321407273242976,28.61389524395772,522100.0
2002-10-04,28.578215502699127,28.642420287216368,27.379728005943218,27.608011079482544,617500.0
2002-10-07,27.608018493184243,27.85770232149504,26.75195537685496,26.90890105256439,351800.0
2002-10-08,26.68060914284448,28.02890681498581,26.68060914284448,27.89336187732482,505700.0
2002-10-09,27.822038031718435,27.98611639098451,26.823297116398777,26.858968573006667,280300.0
2002-10-10,26.751952150157216,28.628156489599377,26.751952150157216,28.62815648959938,531400.0
2002-10-11,29.284473756972357,30.611371200922058,29.049057960882717,30.568567091928635,624200.0
2002-10-15,32.81572535268448,33.38643307541787,31.859788896600133,32.787189286210534,810100.0
2002-10-16,32.10235241857061,33.38644597104341,31.49597573920432,32.04528026357842,453200.0
2002-10-17,32.81572946103105,33.52911488409694,32.56604565149775,32.97267512493735,742000.0
2002-10-18,32.67305394323547,33.81447232670043,32.60171648485936,33.67179468859862,398000.0
2002-10-21,33.52911423615771,34.33524051062188,32.865665587819414,34.299571784427755,451500.0
2002-10-22,34.17116531673574,34.278171505099856,33.521984643801446,33.84300593024343,252000.0
2002-10-23,33.52911529452358,33.992816913732305,33.27943148193393,33.76453379326479,242000.0
2002-10-24,33.850137280754446,34.81320646817372,33.650387521149135,33.87867334946225,317000.0
2002-10-25,33.53624934400563,35.07716183182092,33.521984029564834,35.06289651738013,382100.0
2002-10-28,35.30544723887294,36.0259653484481,34.8203449135027,35.312579896003584,1235000.0
2002-10-29,36.56100895786378,37.02471064782053,34.17116848525556,34.33524683304106,1035500.0
2002-10-30,34.52072592951961,35.669277087141545,33.892945890807944,35.35538842846065,415900.0
2002-10-31,35.526597258360944,36.27565148703804,34.95588940419505,35.177039888274834,614400.0
2002-11-01,34.95589246967186,36.02597081058018,34.77754607952048,34.841750888828976,512100.0
2002-11-04,35.31257879485386,35.31257879485386,34.427979664013264,34.599193364654795,855900.0
2002-11-05,34.24250101676091,34.81320882277036,34.06415465729862,34.66339853394592,408200.0
2002-11-06,34.87741415284461,36.38265788507439,34.848878081771645,36.26851632213207,504600.0
2002-11-07,36.02596864369041,36.02596864369041,35.31258312599357,35.476661468501874,291900.0
2002-11-08,35.49093200621101,35.776287321936614,35.49093200621101,35.512332702417936,201000.0
2002-11-11,35.4909241399306,35.4909241399306,34.35664122941854,34.49218347760386,279400.0
2002-11-12,34.84887826337484,35.4552575307624,34.349510623743306,35.312579896003584,586200.0
2002-11-13,35.312583993398306,35.312583993398306,33.95001772998178,34.14976480901148,467900.0
2002-11-14,34.599194560843216,34.877414452823764,34.099824198169394,34.670532017789675,494200.0
2002-11-15,34.70620241341343,36.018831719343815,34.70620241341343,35.93322350798896,573000.0
2002-11-18,36.2043043720805,36.95335840102616,35.83334368545001,36.539596337589565,330000.0
2002-11-19,36.38265505102363,37.03183564994283,35.96175756020684,36.37552239448576,261200.0
2002-11-20,36.38265606278887,37.23158372456816,36.23997843591982,37.19591499818824,194900.0
2002-11-21,37.38139811414664,38.28026257042203,37.27438920969386,38.09478355356661,492300.0
2002-11-22,37.95209654472827,38.45146677321459,37.45985897148014,37.85935569853896,740900.0
2002-11-25,38.0591122120329,38.0591122120329,36.59667260136046,37.45273567535271,261300.0
2002-11-26,37.131718648581845,37.32433308046699,36.41833307331091,36.596679467128645,280300.0
2002-11-27,36.91056177870538,37.987772534883,36.77501681109574,37.27438713516689,418100.0
2002-11-28,37.45273399360645,37.45273399360645,36.75361661895439,36.90342690180496,118300.0
2002-11-29,36.91056025553538,36.91056025553538,36.47539474425042,36.496795434526994,279500.0
2002-12-02,37.17451860802516,37.7024223507692,37.081777731626985,37.34572960299901,535700.0
2002-12-03,37.3457203716851,39.17198776852786,37.3457203716851,38.166114577307006,651800.0
2002-12-04,38.15898835196839,38.34446736882381,37.45273556954884,38.09478355356661,670100.0
2002-12-05,38.40867348849833,38.40867348849833,37.25298979885987,37.33146263531148,363100.0
2002-12-06,37.48840526481379,37.95210690094456,36.85349264275903,36.93909813572103,396000.0
2002-12-09,36.56100374214073,36.8106875572058,35.918955758617,36.11870553201855,233400.0
2002-12-10,36.03309719151995,36.79642211203214,36.02596453455045,36.74648262784768,190300.0
2002-12-11,36.38265308847632,36.38265308847632,34.970150412779724,35.84761407246931,466600.0
2002-12-12,35.84761514911876,36.36838614711121,31.460293997552583,33.31509760822698,2038700.0
2002-12-13,34.13549916909296,34.734743169617005,32.58745375519336,33.28657130224641,665700.0
2002-12-16,33.53624795607546,33.53624795607546,32.22361865253134,32.70872096392913,371200.0
2002-12-17,32.530379246421134,33.07968643390242,30.604240482615165,30.782586866030517,1201000.0
2002-12-18,29.962188597065342,30.31888131845898,27.55094503846652,28.39274007866345,1509400.0
2002-12-19,28.3499380101806,29.156061581721165,27.822031597853226,27.95044119216666,663800.0
2002-12-20,27.857704246185307,28.71376742166004,27.8006348192069,28.0360506276863,933200.0
2002-12-23,28.03604599022288,29.4556841495413,28.03604599022288,29.07045537609618,355400.0
2002-12-24,29.4984839795746,29.51988739120557,29.049053155562437,29.13465863803867,120600.0
2002-12-27,29.605497170464904,29.95505725011242,28.67809659855159,28.67809659855159,177800.0
2002-12-30,28.856437108030207,29.769569458499205,28.856437108030207,29.42714482707333,2356000.0
2002-12-31,29.74817487788196,30.26181056981507,29.263072536748183,30.012126741885755,427800.0
2003-01-02,30.31887949711913,31.20347859042878,30.24754204566564,31.09646969189922,357600.0
2003-01-03,31.73852049428144,32.637384981627534,31.567306785508595,32.23788814205728,347800.0
2003-01-06,32.815731514059166,32.815731514059166,32.24502368417154,32.53037623844056,493000.0
2003-01-07,32.387698580995675,32.387698580995675,30.932391696933283,31.4745634091049,389700.0
2003-01-08,31.460293033541785,31.88832587889661,31.03226290953613,31.21060924809668,478900.0
2003-01-09,31.92400220758978,32.03101112475849,31.43889983343126,31.84552936451268,198600.0
2003-01-10,31.745649123344144,32.21648336103865,31.27481488564964,32.06667308571522,419100.0
2003-01-13,32.32348316011454,32.780049235302954,32.26641104004176,32.76578120528475,167600.0
2003-01-14,32.81573432192959,33.0297494362809,32.28069517537639,32.95841197194708,236900.0
2003-01-15,32.95840695097566,33.407840527590395,32.494705339397825,33.407840527590395,192300.0
2003-01-16,33.10108443482956,34.88454797719432,32.89420201079139,34.88454797719432,619300.0
2003-01-17,34.420847264375155,34.584925587985374,33.88580818772684,34.05702188964806,292700.0
2003-01-20,33.71459504971842,33.850140026400126,33.17242330704015,33.35790232598681,130700.0
2003-01-21,33.921475166532346,34.22823110570496,32.60171326737525,32.78005961706401,503400.0
2003-01-22,32.494711585605984,33.322238723089114,32.459042852016616,32.922744552728254,235900.0
2003-01-23,32.99407076032056,33.49344102420603,32.18081193807661,32.887061874720466,156600.0
2003-01-24,32.49470139521228,32.88706278435004,31.09646679473815,31.317617227799,298900.0
2003-01-27,30.789718077100947,31.10360671747576,30.49723013089837,30.725513273234547,288200.0
2003-01-28,30.789712855259463,31.759917406319325,30.789712855259463,31.71711330388459,202400.0
2003-01-29,31.46029677246447,31.85266094100783,31.06080266827412,31.85266094100783,169000.0
2003-01-30,32.1094747347495,32.26642038907541,30.73977611232096,30.882453732494582,191100.0
2003-01-31,30.682705669734723,31.53163605989597,30.682705669734723,31.103603175742983,264400.0
2003-02-03,31.9168689773264,32.138016744195845,31.49597141674778,32.016742513506124,199500.0
2003-02-04,31.89545627217957,31.89545627217957,30.853914382003328,31.03226070791086,220000.0
2003-02-05,31.38895829772838,31.69571424425504,30.675572881870924,31.017997554920576,186900.0
2003-02-06,31.01800229899069,31.339026329495667,30.67557757356864,30.71124630554701,223000.0
2003-02-07,33.529107633760226,33.88580026816193,33.12961090354473,33.871532236224,1423600.0
2003-02-10,33.87153167201112,34.70619383770918,33.70745338948132,34.470775396678086,432000.0
2003-02-11,34.59919272187619,35.918954654686345,34.42084636763972,34.88454797719432,646300.0
2003-02-12,34.88455095544988,35.02722587394036,34.114093333123066,34.13549402662671,216800.0
2003-02-13,33.957141939918486,34.09981955573647,33.33649744066183,33.621852672297784,332200.0
2003-02-14,33.42210667469456,34.67053119093063,33.42210667469456,34.66339853394592,510300.0
2003-02-17,34.92021672904632,35.1342318100151,34.663397543344004,35.07715967037041,41900.0
2003-02-18,34.884545666261324,36.06162989343627,34.756136082009625,35.97602441105154,402400.0
2003-02-19,35.88328728829847,36.67514556654046,35.88328728829847,36.28991677366336,474700.0
2003-02-20,36.48966356648436,37.7238199571628,36.48966356648436,37.666747820060095,563500.0
2003-02-21,37.666748552291445,37.666748552291445,36.43972751557253,36.75361611169144,306400.0
2003-02-24,36.56100236541943,36.88202634509299,35.80481284900498,35.94749047567649,195200.0
2003-02-25,35.81194819965606,36.90342700836093,34.77753880876646,36.79642082945127,298900.0
2003-02-26,36.79641866197152,37.41706317140668,36.311316393044265,37.138843312740896,151200.0
2003-02-27,37.4527393669952,38.701164012561705,37.09604661111905,38.701164012561705,445100.0
2003-02-28,38.87950828959234,39.657098564238176,38.80817083081184,39.129192116673735,486800.0
2003-03-03,39.41454225422089,40.58449384227871,37.18878063007797,38.330196149805296,444400.0
2003-03-04,37.45273621516835,38.10904952450067,36.57527243611779,37.8094289410271,462700.0
2003-03-05,37.809424198102434,40.42041451500422,37.809424198102434,40.23493551821849,883600.0
2003-03-06,39.59289318438193,40.19926973920651,38.80817026386194,40.020923373511096,841400.0
2003-03-07,39.093525216646775,40.76998278993389,39.093525216646775,40.591636413287375,568100.0
2003-03-10,40.48462291378495,40.66296927023333,39.48588222913417,39.73556876097158,360600.0
2003-03-11,40.24208007298424,40.37762235219824,38.58702576096586,38.9508512058824,514600.0
2003-03-12,38.60842289178287,39.23620290016342,37.816564543290895,38.722564464093,618700.0
2003-03-13,39.16486182333719,39.94958472037622,38.72256089027568,39.94958472037622,283000.0
2003-03-14,40.29914767834098,41.66171386048733,40.142201999121625,40.98399709818058,663100.0
2003-03-17,40.27060952867047,42.268088260863294,40.04945905766197,41.93279622576806,542400.0
2003-03-18,41.982738718532914,42.44644041666672,41.31215727819088,41.73305486344543,585100.0
2003-03-19,41.6759809400821,41.9328001637329,41.19088128816925,41.8257939681116,416200.0
2003-03-20,41.72592923583149,41.98274579232899,41.26222745956721,41.69025777508009,422500.0
2003-03-21,42.068340439471015,43.24542478746943,41.87572604332229,42.86019871652148,986000.0
2003-03-24,42.12541141408581,42.36796258247986,40.81278204183853,40.81278204183853,548900.0
2003-03-25,40.94832519466423,42.75318948042638,40.463222879531806,42.467834216931024,616500.0
2003-03-26,42.41076438992596,43.08134571494861,42.11114109399706,42.73178837793925,644500.0
2003-03-27,42.253821003968646,42.63904981036769,41.91139630539714,42.26808903991117,451200.0
2003-03-28,42.2680836063718,42.69611374422574,41.733044573379765,42.44642995070249,342500.0
2003-03-31,41.55469759403727,42.08973661885319,41.41201997648318,41.882854209467226,81700.0
2003-04-01,41.88285620193312,43.27395827690237,41.77585002468892,43.138416030519984,416900.0
2003-04-02,44.22989801530766,44.90761473884438,44.11575645186408,44.65792819788374,527700.0
2003-04-03,44.72926276227712,45.00748261816943,43.880332439442526,44.229892464377215,658800.0
2003-04-04,44.8719382844305,44.8719382844305,43.78759225774533,44.137149545013806,226300.0
2003-04-07,45.47832573430044,45.64240407313281,43.33816922915689,43.609256481786325,415600.0
2003-04-08,43.60924845394313,43.60924845394313,42.51063433041809,42.69611332932595,475800.0
2003-04-09,42.696116374758994,43.124149260333546,42.33942366412158,42.37509511226485,252000.0
2003-04-10,42.30375413461884,42.63904614708769,41.30501619659466,41.51903127464631,455100.0
2003-04-11,41.733037506114485,42.56769694998935,41.51902247342981,42.38935063586065,826200.0
2003-04-14,42.660453701423535,43.37383922392677,42.45357124677364,43.159824111445765,514600.0
2003-04-15,43.08847697319103,44.59371780177119,42.94579935645546,44.229892464377215,479800.0
2003-04-16,44.87194724440873,45.16443517886009,43.87320649580185,44.01588413436706,598700.0
2003-04-17,44.05868981947644,44.69360523696821,43.81613862665651,44.16569873917783,328600.0
2003-04-21,44.46531749924393,44.90048034852169,43.69485988803165,44.03728458589836,157200.0
2003-04-22,43.48083979609569,44.76493294589123,43.08847837829,44.2798306659808,373100.0
2003-04-23,44.58658444341291,46.163165416208194,43.91600319306966,45.78507205095978,510000.0
2003-04-24,45.65665902661064,45.777933220902575,45.12162005364255,45.20722552733975,354900.0
2003-04-25,45.15729734665175,45.53539347650885,44.57232150953259,44.58658954474885,379900.0
2003-04-28,44.943279316604574,44.943279316604574,43.40949964821248,43.44517109459079,437400.0
2003-04-29,40.27061700611346,41.62604799115113,37.70956263511565,39.37174964084791,3731300.0
2003-04-30,39.0578541518486,39.0578541518486,36.453996119852185,37.33146263531148,2105400.0
2003-05-01,37.08890906840136,37.08890906840136,35.5265932617732,36.13297249970608,907800.0
2003-05-02,36.239976697529904,38.97937666088212,36.239976697529904,38.45147300454376,1172800.0
2003-05-05,38.70116243984956,39.942454377249646,38.52281606915901,39.48588538234813,698500.0
2003-05-06,40.02092041147517,40.56309484701746,39.05785119653861,39.52155280156695,1296000.0
2003-05-07,39.24333039020217,40.19926695292596,39.20766166380526,39.81404089795023,497600.0
2003-05-08,39.7427015369528,40.6273006649819,39.30753599049854,40.34194540526943,586600.0
2003-05-09,40.54169001834007,41.01965688800492,40.54169001834007,41.01965688800492,398300.0
2003-05-12,41.12666884922319,41.18373826535928,40.099392145280646,40.89125036411993,496400.0
2003-05-13,40.66296256171435,41.73304052386472,40.66296256171435,41.63316701614653,301100.0
2003-05-14,41.81152770971577,42.46070845429314,41.55470847514011,41.73305486344543,584000.0
2003-05-15,42.0897328160084,43.62351230377541,41.91138649051684,43.48083469911237,650800.0
2003-05-16,43.37383396269652,43.37383396269652,42.08974072222071,42.58911107166949,331400.0
2003-05-20,41.37634966262917,42.139671757662846,41.21227136121857,42.0611989349558,444000.0
2003-05-21,42.44642867538753,43.22401882216037,41.91138965847089,42.16820882200673,351100.0
2003-05-22,42.80312427345093,44.95041314377534,42.38222677590802,44.67932864941502,654600.0
2003-05-23,44.44391437511679,44.67933288719764,43.95881203629835,44.41537830310404,446300.0
2003-05-26,44.408239351586126,45.19296217126723,44.01587794174557,44.900474277966175,96800.0
2003-05-27,44.586590818417335,46.80522001295771,44.586590818417335,46.512729364693335,827300.0
2003-05-28,46.59121248073322,47.29746815388216,46.177452963089735,46.44140215565019,656400.0
2003-05-29,46.47706174287301,46.83375445702752,44.508116436784405,44.93614932657948,966400.0
2003-05-30,45.29997211545346,45.72086688166866,44.83627052494454,45.72086688166866,403900.0
2003-06-02,46.37005226165593,47.36879293736983,46.37005226165593,47.19758196066707,607300.0
2003-06-03,47.07629328006208,47.547130179125446,44.764926488136005,47.32597704046033,477500.0
2003-06-04,47.22611526140084,47.925235406788325,47.08344034652134,47.52574129096641,422300.0
2003-06-05,47.08344020042232,48.68142210145059,46.94076528598552,48.15351838679555,530100.0
2003-06-06,48.91683122822185,49.63735192616578,47.90382537896085,48.33185548288964,387400.0
2003-06-09,48.14638404071837,48.15351941940296,46.67681170824924,47.01210375133473,651100.0
2003-06-10,47.01209626482026,47.09056908975648,46.320111595490914,46.76954241246331,400500.0
2003-06-11,46.69107336183011,47.61847658093534,46.44138955443987,47.61847658093534,1092600.0
2003-06-12,47.83962571818799,48.47453832242713,47.190447799980106,47.46153230697805,463700.0
2003-06-13,47.79681684285605,47.79681684285605,45.45691384436584,46.60546465466226,402100.0
2003-06-16,47.01209681080918,47.325982671501095,46.519859165528615,46.9336239849616,272300.0
2003-06-17,47.11911477755184,47.44013607768951,46.02050044683931,46.7766873403988,291200.0
2003-06-18,46.61973665145527,46.790947630293736,43.83039973562093,44.93614932657948,659900.0
2003-06-19,45.314240454372914,45.47831876807228,42.94580116917889,43.181216933582576,893500.0
2003-06-20,43.48084867607169,44.586595705293,43.37383975783905,44.122894021418006,844300.0
2003-06-23,44.17282619058857,45.10736211893164,43.609253747791925,45.05029269747418,558100.0
2003-06-24,44.772063419818,45.48544877063398,44.586584425999455,44.62225314927043,327000.0
2003-06-25,44.3725723266203,44.89334334091233,43.98021090175362,44.09435245664847,222800.0
2003-06-26,47.08343913472912,47.79682457616441,46.56980074606388,47.44013185544676,1333300.0
2003-06-27,47.51147421000277,47.58281167296218,46.02050109616291,46.09183855912232,366500.0
2003-06-30,46.37004912213812,46.92648884077203,44.900474277966175,44.900474277966175,467000.0
2003-07-02,44.244168771373886,45.23577417501451,43.980216899933865,44.6721989802685,485600.0
2003-07-03,44.23702903405472,44.729266719271,44.187092271981975,44.6436612301962,206900.0
2003-07-04,44.64366464441796,44.80774297825516,44.351173985123815,44.37257740004146,31500.0
2003-07-07,44.94327746161681,46.2630392826643,44.94327746161681,46.16316576816546,393300.0
2003-07-08,46.16316778138,46.47705909360733,45.20723125308182,45.72086688166866,400600.0
2003-07-09,45.42838248708467,45.72800304881968,45.01461764886089,45.01461764886089,199500.0
2003-07-10,45.02174684250549,45.12162034936493,42.79598546234852,43.48083469911237,680800.0
2003-07-11,43.56644368507423,43.90886833105753,39.86397464911495,43.62351582007937,1051200.0
2003-07-14,44.40824087792603,44.94327992464802,43.273957990021415,43.47370502996585,325700.0
2003-07-15,44.229892065109695,44.372569680557305,41.91138965847089,42.16820882200673,794600.0
2003-07-16,42.61765210841656,42.62478476621365,41.554706487563934,42.05407689520376,502700.0
2003-07-17,41.911396647327614,42.26808938475168,40.69150813846122,41.397758234605085,635600.0
2003-07-18,41.44768967522619,41.73304491704484,39.91391273416144,41.140933742743385,800300.0
2003-07-21,39.9567174867918,40.55596136809205,39.11492516723501,39.30753684216231,1461400.0
2003-07-22,39.949580287729205,42.43929639948312,39.41454126601855,42.232413991297854,930800.0
2003-07-23,43.15981763676222,43.8946037438786,41.56183310868506,41.98273061267441,647000.0
2003-07-24,42.16108072145431,42.51777346096356,41.16947534103452,41.37635778307379,455600.0
2003-07-25,41.48335743385875,41.733041207242806,39.8782404643494,40.91264700095397,345000.0
2003-07-28,41.36922159770073,42.203881230724605,40.94832409212006,42.08260701588158,372900.0
2003-07-29,39.23619916809879,41.41915959240973,37.98777464911383,38.09478355356661,2021700.0
2003-07-30,38.19466299527627,38.66549734936252,35.99030153720205,36.839229361908345,2444800.0
2003-07-31,37.445600899459485,39.093519434263264,37.117441546742654,38.522811657678645,1202000.0
2003-08-01,38.52281278303035,38.53708081803044,37.67388511064566,38.19465614207655,378100.0
2003-08-05,38.237459052149454,38.91517577428605,37.95210650480477,38.12331748894167,456400.0
2003-08-06,37.952102480187165,37.952102480187165,37.20304838098496,37.31005455438571,498900.0
2003-08-07,37.28151715858819,38.15184815560242,37.16737561154936,37.98776985181844,481300.0
2003-08-08,38.2303232724542,39.56435319373694,38.094781027637545,39.414542914516005,675500.0
2003-08-11,39.59290245828678,39.59290245828678,38.7867759345454,39.029327157558285,267300.0
2003-08-12,39.02932165644,40.413291325001246,39.02218899854064,40.34908651850768,437600.0
2003-08-13,40.66296912599029,40.96258969751302,40.170734163624616,40.170734163624616,716900.0
2003-08-14,40.30627296966092,41.12666722483971,39.88537549705297,41.069595089608505,480000.0
2003-08-15,40.41328750556537,41.56897119187666,40.41328750556537,41.07673620284675,113500.0
2003-08-18,41.340682217043394,41.72591096513351,40.98398953651904,41.190871944346966,181300.0
2003-08-19,41.26934285080042,41.376351745578674,40.12792733946209,40.67723440471529,367300.0
2003-08-20,40.30627004637044,40.84130902928686,39.67135755539212,39.80689978471197,337800.0
2003-08-21,39.94958011899533,40.8769805417736,39.94958011899533,40.13505911501132,393000.0
2003-08-22,40.62016129852753,40.62016129852753,39.09351706806043,39.09351706806043,212900.0
2003-08-25,38.24459384272094,38.59415118408102,37.06037412213775,38.09478355356661,545600.0
2003-08-26,37.773757389431374,38.337332507289446,37.55974231418191,37.9164350133808,532900.0
2003-08-27,37.95211026485737,39.23620365850202,37.95211026485737,39.05785727823609,803500.0
2003-08-28,39.52155560069569,39.9852545172163,39.05785396282552,39.93531775268869,355400.0
2003-08-29,41.25507753808926,41.87572205229517,40.67723440471529,40.67723440471529,751800.0
2003-09-02,41.36923220812659,41.36923220812659,39.41455446357946,40.12080740611276,461200.0
2003-09-03,40.12080146213405,40.17073822910836,38.24459684709307,38.2802655775962,630100.0
2003-09-04,38.23745677966152,38.7582305222808,37.63821292809693,38.58701682696976,565900.0
2003-09-05,37.84509491350913,39.30753443876701,37.84509491350913,39.16485953589256,313600.0
2003-09-08,39.4359330987125,39.978107376228735,39.02217109662247,39.62854742982891,379100.0
2003-09-09,39.52155663250544,40.05659574185516,38.73683097264941,38.79390311722788,413700.0
2003-09-10,38.8081653698298,39.52155074264764,38.8081653698298,39.42880988220353,306600.0
2003-09-11,39.69989943571277,41.7901189194983,39.69989943571277,41.7901189194983,847600.0
2003-09-12,41.79012020212194,42.26808713862318,40.541695687479056,41.74018071789471,416300.0
2003-09-15,41.447690861729306,42.1254075394373,41.176606367725576,41.5404317261776,210300.0
2003-09-16,41.461960832904495,42.0184033242344,41.23367771079205,41.74018071789471,326300.0
2003-09-17,41.49762697643372,41.96132857010912,41.19800641782448,41.30501531524168,373500.0
2003-09-18,41.03392629285214,41.30501349202029,39.84257132483497,40.02805304265762,462800.0
2003-09-19,40.55596069884398,40.55596069884398,39.3218042287098,39.59289145470183,592600.0
2003-09-22,39.8711089764225,40.66296719403808,38.65122061372519,38.80816627021816,513500.0
2003-09-23,38.80102467865324,38.843828774846365,38.4728681052193,38.52993751212793,588600.0
2003-09-24,38.63695743994007,38.63695743994007,36.84636108475871,37.13171364359437,810700.0
2003-09-25,37.20305192845822,37.20305192845822,35.21270589003476,35.89042260492638,848900.0
2003-09-26,35.82621796066952,36.13297392008657,35.30544691177185,35.455257202273344,376600.0
2003-09-29,35.70494018265456,36.84635850203925,35.5836659659537,36.68227745855657,559800.0
2003-09-30,36.73934576581432,36.73934576581432,35.597930286872376,35.84761407246931,775000.0
2003-10-01,35.84762228667361,36.1615109349705,35.17704087930534,35.68354394406275,488300.0
2003-10-02,35.6692635621888,36.09729363639553,35.38390836515175,36.09729363639553,473900.0
2003-10-03,30.02638982625331,31.35328702751292,29.427146016695723,29.819507419315173,2399400.0
2003-10-06,29.96218776794188,30.033525221706725,27.179983529521788,27.53667624104491,2436200.0
2003-10-07,27.53668102221652,28.499753143356013,27.122918820110208,27.64368994279309,1417600.0
2003-10-08,26.573608660792047,26.573608660792047,23.541720424325835,23.934081887128016,4632700.0
2003-10-09,24.32643943069611,25.503526350811693,23.898409307753624,24.89714988975164,2484900.0
2003-10-10,25.32517987542697,25.674739893636342,24.897149754804484,25.639068449126857,1320100.0
2003-10-14,27.108650293608125,27.42967432819713,26.30965925745868,27.286996677118697,1863800.0
2003-10-15,27.786366961763104,27.786366961763104,26.75195739809994,27.19425566510391,1617500.0
2003-10-16,27.10864590785856,27.493874687041465,26.75195319854463,27.25132353585401,1446200.0
2003-10-17,27.251326041645907,27.35833223146978,26.295389383931084,26.35959418636527,1653300.0
2003-10-20,26.388130625219887,26.63068180207768,26.10990799657589,26.42379935565639,559500.0
2003-10-21,26.51653433901301,26.751952830166164,26.3595913995936,26.666347343087452,446000.0
2003-10-22,26.395263066285384,26.53080532937232,25.510663863426828,25.71754630815136,1443700.0
2003-10-23,25.146834261518183,25.58199977209792,25.07549681314576,25.253843155426036,473300.0
2003-10-24,24.96848934270627,25.22530852564715,24.654600742083733,24.78301033355418,561000.0
2003-10-27,24.904281547475488,25.011290434595725,23.62018850877787,24.148092124486787,923000.0
2003-10-28,24.02682346291045,25.860223950076897,24.02682346291045,25.71754630815136,1193100.0
2003-10-29,25.71754413743071,25.78888431304676,24.75447489808433,25.018426744490103,504400.0
2003-10-30,21.9722690338624,22.728458512016317,19.08305880568304,22.54297815099788,3684700.0
2003-10-31,22.61431900447401,23.292035717109652,22.300429029715698,22.628585679168907,1244200.0
2003-11-03,23.07801973884526,23.327706295598983,22.82833590344125,23.11369119077415,804500.0
2003-11-04,23.19216104802136,23.256365850879885,22.79266691587917,22.935344557936958,924400.0
2003-11-05,23.006681163803965,23.320569787593275,22.721327250961508,22.91394029170842,638500.0
2003-11-06,22.93534004271593,23.085150312776488,22.79266242874672,23.00667748902597,572600.0
2003-11-07,23.00667750118208,23.00667750118208,22.62858277643609,22.68565354991902,667600.0
2003-11-10,22.685655648024788,22.685655648024788,21.73685310069858,21.936601506700036,541600.0
2003-11-11,21.57277568050402,22.393168669624124,21.480036171406866,22.35749994166554,613600.0
2003-11-12,22.471643373724746,22.53584817793223,22.18628944428861,22.51444612297144,340000.0
2003-11-13,22.32896216095585,22.87113658126837,22.186285899371978,22.6499861307002,706800.0
2003-11-14,22.742730652873306,22.892542325381296,22.37890522108593,22.52158151416384,350000.0
2003-11-17,22.51444382586264,22.61431871148138,22.065011602939855,22.61431871148138,492700.0
2003-11-18,22.614316844909663,22.74985908595332,22.11494654005786,22.13634859106852,371000.0
2003-11-19,22.471642249447896,22.471642249447896,21.47290286605184,21.758256781211458,654300.0
2003-11-20,21.480037213583007,22.07928112494979,21.480037213583007,21.6155794749417,350000.0
2003-11-21,17.263924313843344,17.83463199336112,16.835892873867788,17.54927815360223,4683800.0
2003-11-24,17.584949829407012,18.112854861872133,17.577815812129483,17.69195736722061,1094900.0
2003-11-25,17.89883656436029,18.505214317052385,17.727624262542715,18.048646818197764,786800.0
2003-11-26,18.155659497067592,18.155659497067592,17.49934485574183,17.84890354852652,704700.0
2003-11-27,17.706228259572953,17.820369833086605,17.584952667630333,17.5920866860593,129700.0
2003-11-28,17.58495403219476,17.613490108124967,17.128387702711322,17.39233960169081,307200.0
2003-12-01,17.442273774717748,17.54214729644961,17.12838381412159,17.306730166171164,533100.0
2003-12-02,17.121251471509495,17.192590291442414,16.365063245840112,16.607614417207145,938700.0
2003-12-03,16.33652266090208,16.40786146112883,15.516129859980529,15.62313737998344,2118100.0
2003-12-04,15.487600924813032,16.814498593529972,15.337790599983734,16.02264013178921,1686600.0
2003-12-05,15.865688924288094,16.950034907914038,15.76581541760592,16.743152517587276,783700.0
2003-12-08,16.76455781922468,16.76455781922468,16.27232148524575,16.550542731759794,579900.0
2003-12-09,17.121250818245205,17.370935998146233,16.53627496632979,16.72888936459699,1084200.0
2003-12-10,17.114117984784443,17.149788076195744,16.921503573187977,16.96430768288154,707100.0
2003-12-11,17.577818390903534,19.389818224987355,17.17118887115201,18.548023112187785,1697600.0
2003-12-12,18.86904548120985,19.090194587194517,18.2269974950048,19.090194587194517,661700.0
2003-12-15,20.188807273131964,20.188807273131964,18.512352588848625,18.797706490811223,940900.0
2003-12-16,18.662163609311943,18.71923439194357,18.05578569342924,18.562290079875304,895800.0
2003-12-17,18.562287708443016,18.72636601746269,18.262665797736634,18.61222446678165,369500.0
2003-12-18,18.65502902139788,18.9118482157305,18.61222627590069,18.726367837676356,752800.0
2003-12-19,18.97605116983045,18.97605116983045,18.54801967443925,18.61222446678165,735400.0
2003-12-22,18.904712780889984,19.26140547486904,18.6978303652583,19.04025638559092,582800.0
2003-12-23,19.118727427844448,19.19006623718875,18.53375164043545,18.61222446678165,1032100.0
2003-12-24,18.548020320244397,18.548020320244397,17.863170992313055,18.33400524543452,284800.0
2003-12-29,18.369672262196957,19.047388870508996,18.348270212437,18.940379982383742,386400.0
2003-12-30,19.04025873866056,19.867785782107028,19.04025873866056,19.710840106528508,531300.0
2003-12-31,19.82498549979244,20.224481035109108,19.782181386216564,19.91059100559424,427200.0
2004-01-02,20.046129462277705,20.68104201544642,19.974790652099568,20.26727854922277,431700.0
2004-01-05,20.64537797328572,20.64537797328572,20.15314156815421,20.43849551291344,568000.0
2004-01-06,20.331491692519464,21.009208626540183,19.9747988558086,20.84512888754005,1150500.0
2004-01-07,20.85938982706229,21.009201475036267,20.566901909375883,20.837987774301805,1278100.0
2004-01-08,20.94499560519572,20.94499560519572,20.474161353966085,20.852254741989324,483500.0
2004-01-09,20.509830066921896,20.83085403832619,20.331483718513883,20.331483718513883,572500.0
2004-01-12,20.4028241441706,20.759516869206177,20.29581659879487,20.67391001650075,339200.0
2004-01-13,20.67390743663012,20.82371907000114,20.40995561501986,20.595435972173483,327900.0
2004-01-14,20.6168410852449,21.515706996287083,20.6168410852449,21.40156542288568,497500.0
2004-01-15,21.79392188906185,22.507307238761737,21.75825316584668,22.371765002004448,722100.0
2004-01-16,22.828333796554183,22.828333796554183,22.257625995910225,22.61431871148138,882300.0
2004-01-19,22.935339400413977,24.240833136501585,22.82833051259656,24.24083313650158,774600.0
2004-01-20,23.891277843744017,23.91267853455424,23.049482868117494,23.292034008914104,1197000.0
2004-01-21,23.36337223509665,24.162363134288555,23.18502588215699,23.61305604067244,979200.0
2004-01-22,23.891276999812607,23.898409656047637,22.328961313470188,22.956741194771,1036200.0
2004-01-23,23.256362595294267,23.64159135851841,23.12082035105582,23.48464570209021,891800.0
2004-01-26,23.18502542826412,23.363371777712302,22.57864756800536,23.14935670264435,589500.0
2004-01-27,23.020945606384856,23.099418430421125,22.507307282765005,22.89253602547989,323700.0
2004-01-28,22.83546674736655,22.892538888840196,21.18754812188257,21.380161156657152,1571700.0
2004-01-29,21.401565362209933,21.658384581972413,20.795187404812346,21.35876261247448,789300.0
2004-01-30,20.980665130838865,21.50857017930128,20.795184758026444,21.187547556132422,306900.0
2004-02-02,20.97353233408777,21.151878699786952,20.331485689705712,20.738115185791862,419600.0
2004-02-03,20.33862117016335,21.47290424643028,20.33862117016335,21.40156542288568,489800.0
2004-02-04,21.50857017930128,21.565640958576274,20.68817721697016,21.187547556132422,383500.0
2004-02-05,21.05200554362322,21.237485930519547,20.72384751736824,20.80232035508298,223600.0
2004-02-06,20.89506404950229,21.187552025063283,20.74525237188508,21.066276423439824,153500.0
2004-02-09,21.29455803803099,21.565643936856333,21.059140870925464,21.330226769750805,326700.0
2004-02-10,21.33022707288973,21.61558101272832,21.094809902438527,21.35162912863072,220900.0
2004-02-11,21.323094663085065,21.344496720440787,20.58117436352865,20.923599117170067,538700.0
2004-02-12,20.688175967061778,21.04486865614905,20.688175967061778,20.90219103624429,260000.0
2004-02-13,21.04486744688948,21.04486744688948,20.29581338711746,20.50982844400246,799300.0
2004-02-16,20.47416156956267,20.68817664576624,20.267279149981164,20.30294787579021,135500.0
2004-02-17,20.40282485385803,20.488430348866384,19.86778574769396,20.238746521196333,380500.0
2004-02-18,20.288684496979883,20.352889302403465,19.72510928507841,19.746511340444563,835900.0
2004-02-19,19.7964475645961,19.931991190171484,18.369676568949536,18.61936176532265,1493800.0
2004-02-20,18.690696467552648,19.068789827230088,18.04864857248803,18.119987378681262,923900.0
2004-02-23,17.691959842548975,19.18293564529214,17.04991316516229,19.02599132525201,1130900.0
2004-02-24,18.9332456252942,18.99744904745624,18.226993014093303,18.44100941043959,579800.0
2004-02-25,18.483812145439085,18.8904415296203,18.44100941043959,18.44100941043959,292900.0
2004-02-26,18.54088641047956,19.72510606739868,18.20559576182042,19.26140582883932,656700.0
2004-02-27,19.77503994052957,19.8677807911057,18.990317202467068,19.525356175150304,643500.0
2004-03-01,19.76077736976304,19.939123731003956,19.54676091986909,19.860650896642028,420200.0
2004-03-02,19.867785142981827,20.866524505288005,19.83211505391835,19.83211505391835,640300.0
2004-03-03,17.363805422327683,18.14852984585222,16.978576549430624,17.798971068968793,2616400.0
2004-03-04,17.72762766586212,17.770430409365105,17.228257335853453,17.306730166171164,1573400.0
2004-03-05,17.185455554100983,17.42087269755409,17.049911937968965,17.406604662029718,694700.0
2004-03-08,17.39233381765968,17.535011428511584,17.149784056290706,17.19258679527646,713200.0
2004-03-09,17.192588449107223,17.192588449107223,15.851423132245264,16.17244710720549,1491900.0
2004-03-10,16.12251184208577,16.593346141911766,16.12251184208577,16.26518811922028,756400.0
2004-03-11,16.336525516433092,16.336525516433092,15.808620479559456,16.058305643659406,611200.0
2004-03-12,16.22951717555292,16.407863518141415,16.058304849948918,16.407863518141415,344400.0
2004-03-15,16.40786369430556,16.40786369430556,15.986966212423754,16.179580591049252,425500.0
2004-03-16,16.32939232383886,16.32939232383886,15.872826076601958,15.965565585318926,371700.0
2004-03-17,16.10824234285405,16.536273856723646,16.072573616979366,16.536273856723646,1223200.0
2004-03-18,16.47207364346985,16.629017985918537,15.858561590913531,16.093978784924087,588500.0
2004-03-19,16.09397681702107,16.101110835443016,15.708749346960063,16.051174067164265,1000300.0
2004-03-22,15.929893268486362,15.944161300666602,15.423390372157858,15.62313737998344,664200.0
2004-03-23,15.851421625221834,15.851421625221834,14.838414396924833,15.337784674792546,1544100.0
2004-03-24,15.516133615678536,15.516133615678536,14.809882179901033,15.059567360794036,439400.0
2004-03-25,15.138037078716664,15.48046309081752,15.088100320467996,15.409124281601732,487300.0
2004-03-26,15.459061902732609,15.459061902732609,14.8883541185002,15.002495675346683,340800.0
2004-03-29,15.123772427891842,15.409126342240317,14.888355278470003,15.237913993631231,314800.0
2004-03-30,15.095234066013465,15.173706890807187,14.909753709657585,14.909753709657585,554300.0
2004-03-31,14.98109505430498,14.98109505430498,14.55306349490416,14.588733585247873,608200.0
2004-04-01,14.588731005135768,14.945423681440554,14.588731005135768,14.92402163101942,508400.0
2004-04-02,15.302118379640184,15.302118379640184,14.909755567456603,14.966826348779245,583600.0
2004-04-05,15.516136035509032,16.72889204002571,15.344923663225794,16.693221945378173,1211200.0
2004-04-06,16.9286336234028,17.513609378681434,16.728886601019582,17.19258679527646,1315600.0
2004-04-07,17.463675508048166,17.463675508048166,16.693219275654123,16.72888936459699,742700.0
2004-04-08,17.12124699001796,17.12124699001796,16.49346853241406,16.614744086353667,844100.0
2004-04-12,16.63614855785472,16.892967756529764,16.32225857732687,16.771692175008194,372800.0
2004-04-13,16.90723382165904,17.028509389046203,16.357926759924574,16.407863518141415,843700.0
2004-04-14,16.23665485599401,16.693221160619178,16.22952083739988,16.52200879638474,586500.0
2004-04-15,16.657550275492238,16.750289783880422,16.422133135010966,16.550542731759794,451900.0
2004-04-16,16.62187925118802,16.75028884070637,16.40786417577388,16.650415320269726,393800.0
2004-04-19,16.671815380722546,16.693216069302963,16.37932615026997,16.443530937360233,261800.0
2004-04-20,16.58620986072991,16.650414652915735,16.336524708971098,16.407863518141415,698600.0
2004-04-21,16.571942645858833,16.571942645858833,15.99410084830014,16.058305643659406,423700.0
2004-04-22,15.958430066985883,16.550539822960335,15.872823230640703,16.443530937360233,667200.0
2004-04-23,16.65755339240668,16.65755339240668,16.422136207874807,16.422136207874807,322100.0
2004-04-26,16.457800294588406,17.92737377815654,16.40072951932386,17.92737377815654,1084900.0
2004-04-27,17.92737588200393,18.055785481587183,17.014243370611467,17.335266008894838,956500.0
2004-04-28,17.29246046028205,18.08431862227196,16.728886749820656,17.12124814214158,1170500.0
2004-04-29,18.07718827789905,18.319739451373216,17.26392926135322,18.191329846513383,829900.0
2004-04-30,18.49094920461556,19.07592500168982,18.26266609948167,18.63362682566156,991500.0
2004-05-03,18.826238663982544,19.511089297089296,18.819104647310397,19.075923804809737,892400.0
2004-05-04,19.254273593464998,19.339880448212647,18.44101459639888,18.81197536584738,527800.0
2004-05-05,18.83337237537596,19.118726234263946,18.797703653267902,19.05452144592983,312100.0
2004-05-06,19.075927226692613,19.075927226692613,18.412478524591396,18.81197536584738,393500.0
2004-05-07,18.31260235347541,18.869043427395308,18.205594820980128,18.31973637039837,461200.0
2004-05-10,18.241264416066144,18.355405970935436,17.84890299128729,18.012981306327564,446600.0
2004-05-11,18.162791552777023,18.33400524543452,18.020115289795328,18.33400524543452,308500.0
2004-05-12,18.326870494841884,18.334004511806704,17.691956591719038,17.884570967745336,256900.0
2004-05-13,17.228256931177715,18.19132748175869,17.228256931177715,17.563548935987,211300.0
2004-05-14,17.470807793138192,17.798965775493116,17.21398862091909,17.221122638000136,266200.0
2004-05-17,17.121251018581944,17.63488805929648,16.964306707421194,17.584951294866915,349100.0
2004-05-18,17.791832960927454,17.83463570563205,17.54928180647688,17.62062062143435,150500.0
2004-05-19,17.798970950403778,17.820371647194367,17.042781248052357,17.092718021463767,316300.0
2004-05-20,17.12125050516491,17.24252608400348,16.664684260443092,16.707487005717077,204700.0
2004-05-21,16.664682821155466,17.042776199657695,16.479202460088025,16.65754880411349,151600.0
2004-05-25,16.657551700118617,17.007110431900248,16.372197772202476,16.96430768288154,254700.0
2004-05-26,16.900100701206092,17.370934961762984,16.500603892929288,17.306730166171164,224700.0
2004-05-27,17.156921172864898,17.4137403948991,17.078449691101586,17.271062746952346,320500.0
2004-05-28,17.263925837379936,17.263925837379936,16.992838645179795,17.0071066785955,186900.0
2004-05-31,17.042772502862068,17.185450091403695,16.978567724085767,17.06417454934561,172800.0
2004-06-01,16.843028972965715,17.178319606064342,16.807358888162923,17.04277600516294,199800.0
2004-06-02,17.121249822718834,17.185454618408002,16.83589593114179,17.149785892213878,326300.0
2004-06-03,17.12124967533557,17.228257213671483,16.999974102374953,17.057044880199086,235800.0
2004-06-04,17.10698010879457,17.26392575426258,17.085579419448607,17.12124814214158,1279600.0
2004-06-07,17.256793937504376,17.435140295054147,17.135518359943546,17.299596682327397,293000.0
2004-06-08,17.299600076267613,17.513615203044225,17.228261247117075,17.39233960169081,155800.0
2004-06-09,17.44227308548864,17.65628815522147,17.206855964512673,17.221122638000136,299700.0
2004-06-10,17.65629328864973,17.65629328864973,17.049915267207563,17.092718021463767,306100.0
2004-06-11,17.121250789443643,17.292463134057108,17.121250789443643,17.24966038807243,42500.0
2004-06-14,17.26392858839873,17.37093613471912,17.04991213508318,17.178321734937555,335400.0
2004-06-15,17.17832060103424,17.399469696922115,17.014242283461776,17.149785892213878,175300.0
2004-06-16,16.978572581674396,17.121250211036248,16.92863581960016,17.049911396355323,332700.0
2004-06-17,17.014240613388107,17.12124814214158,16.8644289845936,17.12124814214158,169000.0
2004-06-18,16.94290401587796,17.156919101282316,16.843030490779224,16.978572743220443,450700.0
2004-06-21,17.12125142927431,17.16405417685855,16.764558691164428,16.764558691164428,225900.0
2004-06-22,16.77168737289751,16.90009693546849,16.607609092134318,16.828758138409682,302800.0
2004-06-23,16.728887051225275,17.17831922435711,16.728887051225275,17.142650501021492,292800.0
2004-06-24,17.44227308548864,17.549280620355056,17.085580395484165,17.221122638000136,265600.0
2004-06-25,17.399470035954316,18.255533088040696,17.121250156329864,17.89170635893772,1047500.0
2004-06-28,18.020116197748788,18.319738133984032,18.020116197748788,18.2269972657322,621500.0
2004-06-29,18.19133216940868,18.405347297719963,17.891710173367894,18.298339733564323,541400.0
2004-06-30,18.198463060685423,18.29833658864215,18.02011669751996,18.02011669751996,378600.0
2004-07-02,17.913109110359777,17.977313909804955,17.670557948161278,17.81323422195908,262000.0
2004-07-05,17.68481731488305,17.83462753303699,17.520737707466797,17.670549286294836,132600.0
2004-07-06,17.670557884183538,17.77756542931315,17.549282303523373,17.770431411547875,555100.0
2004-07-07,17.734762948830394,17.791833731132005,17.549282566181446,17.584951294866915,159300.0
2004-07-08,17.549282770538696,17.556416788493816,16.942904851101165,17.356668367774752,617600.0
2004-07-09,17.470809022294205,17.470809022294205,17.192589139932483,17.299596682327397,218900.0
2004-07-12,17.328128288134454,17.37093102192952,16.942899601955762,16.942899601955762,204200.0
2004-07-13,16.992841490364622,16.992841490364622,16.393597593316642,16.54340924791603,435200.0
2004-07-14,16.54341085216714,16.835898811152003,16.45066997111833,16.52200879638474,248000.0
2004-07-15,16.57907874299421,16.75029109853879,16.50773992134859,16.50773992134859,258800.0
2004-07-16,16.514872416965137,16.600479267182187,15.566069850376872,15.78721895248173,542600.0
2004-07-19,15.780087774856296,15.894229345395864,15.530402579047916,15.680212880128032,249200.0
2004-07-20,15.56607134716799,15.801488507058547,15.359190260318636,15.423395063986504,411100.0
2004-07-21,15.680209384732615,15.70874545134374,15.444792277889029,15.544667150353416,520800.0
2004-07-22,15.651674975611272,15.687343698877044,15.337785040309088,15.55893411804094,168300.0
2004-07-23,15.68734794961729,15.68734794961729,15.1594428103269,15.1594428103269,204900.0
2004-07-26,15.273577587075527,15.665938917292536,14.624397139960497,14.89548292727281,933500.0
2004-07-27,14.802747386283537,14.83841611282398,14.417518608408209,14.467456730509404,769200.0
2004-07-28,14.48172296103323,14.817014967209465,14.46032227003451,14.617266566948611,432400.0
2004-07-29,14.767077089262196,14.767077089262196,14.410384419093296,14.688604266409182,268300.0
2004-07-30,14.660070472449467,15.08810201514557,14.567330962524782,14.75281134304892,356600.0
2004-08-03,14.874088619785477,15.487599252271346,14.731410969063226,14.981096177489704,376200.0
2004-08-04,16.05116956232147,16.22238187437196,14.752808508766057,15.487594511231752,1045800.0
2004-08-05,15.687346291447204,15.694480309414274,15.159441207956972,15.180843261858191,777800.0
2004-08-06,14.981095813395704,14.981095813395704,14.610135019073455,14.916891008198586,332500.0
2004-08-09,14.91688841767193,14.91688841767193,14.495990928107757,14.57446375653741,193600.0
2004-08-10,14.645807069750212,14.86695622796096,13.968090195674442,14.246310148283936,708600.0
2004-08-11,14.05369234213808,14.981092779453448,13.911014723778202,14.567329319019334,348400.0
2004-08-12,14.553065144389404,14.724277515420455,14.267711192670978,14.303379926382668,147900.0
2004-08-13,14.267706673244689,14.41038428424695,14.16069914533026,14.281974706479822,147200.0
2004-08-16,14.103627809489735,14.367579610419623,14.089359776824748,14.346178922096628,296000.0
2004-08-17,14.331913948991998,14.695740695571647,14.025157984581227,14.117898856027397,352400.0
2004-08-18,14.232040420365156,14.360448659739047,14.096496802461022,14.117898856027397,382800.0
2004-08-19,14.160700202886282,14.34618056677154,14.018022581228502,14.267707738792296,333300.0
2004-08-20,14.160702188624589,14.624402483024546,14.160702188624589,14.51739493211299,254900.0
2004-08-23,14.667203281519242,14.74567611007112,14.553061727629965,14.674337298721651,209200.0
2004-08-24,14.802745740268834,14.831281806867835,14.517391877651576,14.645801455997978,114800.0
2004-08-25,14.56019518959009,14.631533998219105,14.360446797563778,14.581597240381177,175600.0
2004-08-26,14.481721790848308,14.681470174968636,14.36044622918142,14.48172179084831,206000.0
2004-08-27,14.346181155327322,14.503125457049846,14.346181155327322,14.467456730509404,238700.0
2004-08-30,14.310508840434151,14.531659264718042,14.303374824101658,14.346178922096628,339600.0
2004-08-31,14.281977249179526,14.52452841466138,14.03942608369767,14.160701666438598,274100.0
2004-09-01,14.196367140738468,14.410383546281947,14.089359618303966,14.253437910081836,159300.0
2004-09-02,14.303377748955269,14.624401746190326,14.03229187625937,14.125031386196843,162700.0
2004-09-03,14.08222969189543,14.16070253278603,13.911017334140835,13.911017334140835,200400.0
2004-09-07,13.91814802398804,15.387721430444406,13.91814802398804,15.337784674792546,788900.0
2004-09-08,15.259316351073071,15.259316351073071,14.809884057040357,15.1594428103269,314400.0
2004-09-09,14.802746639412588,15.095234536445805,14.588731569618645,14.859817415402617,306100.0
2004-09-10,14.631537671036508,15.3306551776096,14.631537671036508,15.1594428103269,349800.0
2004-09-13,15.195108140968262,15.523266125289473,15.080966588336874,15.166573433147732,381000.0
2004-09-14,15.095236509699877,15.30925160746994,14.981094942799198,15.06670179831211,148400.0
2004-09-15,15.152307310086584,15.152307310086584,14.802748590978196,14.802748590978196,127900.0
2004-09-16,14.767076541605553,15.516130576910754,14.767076541605553,15.487594511231752,226600.0
2004-09-17,15.409124607398342,16.229517529039015,15.409124607398342,15.951297663957089,667000.0
2004-09-20,15.837156843973483,15.937030367204354,15.508998843726074,15.551801587871491,340600.0
2004-09-21,15.623140844504222,16.56480940642931,15.566070063801934,16.550542731759794,380000.0
2004-09-22,16.393596132282635,16.393596132282635,16.015502741879104,16.129644296794286,373700.0
2004-09-23,16.0868382804919,16.564806495122447,16.0868382804919,16.443530937360233,185800.0
2004-09-24,16.429265352068015,16.571941607849322,15.616005115348733,15.694477940466935,424700.0
2004-09-27,15.551799334747331,15.979830796212978,15.37345300585952,15.908491992522954,293900.0
2004-09-28,16.029772374132378,16.19385208019522,15.70874970193969,16.11537923645538,195100.0
2004-09-29,15.979832425063025,16.24378561741894,15.616005713765508,15.73014726703438,316800.0
2004-09-30,15.744415977537926,15.979833111349771,15.501864826256057,15.551801587871491,588900.0
2004-10-01,15.737280889019786,16.950036562891388,15.737280889019786,16.407863518141415,861900.0
2004-10-04,16.76455547251363,17.33526319964853,16.550540415006683,17.12124814214158,435700.0
2004-10-05,17.185453396401165,17.392334442830812,16.950036282505582,17.071311847886616,509900.0
2004-10-06,17.121253920785687,17.242529523818256,17.049915090647414,17.164056674598648,217700.0
2004-10-07,17.099849375144785,17.135519465360662,16.40786595305455,16.764558691164428,490700.0
2004-10-08,17.19972605953239,17.606355605646314,17.078450461509384,17.24252881157729,842900.0
2004-10-12,16.86443231872395,17.142653581297317,16.843031625147027,17.014243977136505,230700.0
2004-10-13,17.235390138704137,17.313862963492166,16.935768233947087,17.2282561218439,472400.0
2004-10-14,17.25679509331456,17.263929111375337,16.486338831523625,16.607614417207145,267000.0
2004-10-15,16.693217528648734,16.764556338393845,16.464934426004078,16.65754880411349,623700.0
2004-10-18,16.571944483076376,17.071314866638037,16.571944483076376,16.900102513590422,281200.0
2004-10-19,16.9785712304379,17.09984679754137,16.885831731205652,16.885831731205652,235200.0
2004-10-20,16.835897834649966,17.228259309845424,16.77882704988199,16.98570813441283,326900.0
2004-10-21,17.192590249031248,17.192590249031248,16.69321987140749,16.764558691164428,200900.0
2004-10-22,16.83589714036068,17.092714980888324,16.700353521873314,16.700353521873314,185200.0
2004-10-25,16.700353832082317,16.843031471106073,16.265188257667184,16.357929131235068,247000.0
2004-10-26,16.414995165012577,16.50773465107138,16.11537329829845,16.300853631090476,206000.0
2004-10-27,16.229516773611945,16.978570849662667,16.20811472318851,16.821626561914538,349100.0
2004-10-28,16.807357744550924,17.691955377351025,15.89422540652476,15.95843019412654,1330000.0
2004-10-29,16.329392920166985,16.6147481957856,15.97983420427646,16.26518811922028,355200.0
2004-11-01,16.522006103888206,16.60047893496048,15.680211096411869,16.1938494660854,756500.0
2004-11-02,16.058306128809694,16.507738349228013,15.808620957166308,15.84428968425477,605900.0
2004-11-03,16.122512946077507,16.37219814900363,15.908496474708734,15.994103335391223,367300.0
2004-11-04,15.016758895383232,15.12376777090363,14.453185258167832,14.902617364790888,987500.0
2004-11-05,15.116641012900594,15.116641012900594,14.631538594640448,14.852687746256096,350100.0
2004-11-08,14.888353825149403,14.888353825149403,14.517393092370174,14.560195835175572,270300.0
2004-11-09,14.48172448592439,14.645804178014808,14.339048208435733,14.55306330500612,461800.0
2004-11-10,14.553061105229176,14.553061105229176,14.339046041008364,14.374714764820304,251900.0
2004-11-11,14.438921488871843,14.91688979957069,14.438921488871843,14.838416963871325,298200.0
2004-11-12,14.981098610019504,14.981098610019504,14.438925354185397,14.524532230653998,335700.0
2004-11-15,14.53166229744406,14.909755717252168,14.524528279622707,14.795614153460123,707400.0
2004-11-16,14.63153676112759,14.767080387050283,14.56733195730499,14.69574156495019,646500.0
2004-11-17,14.517395153941864,14.553063884565796,13.219033765512812,13.35457603042364,2149100.0
2004-11-18,13.233299523383938,13.304638340357997,12.484245346843249,12.833804053273887,1436000.0
2004-11-19,12.669724235462406,12.76959775106598,12.541314652158036,12.576983376109428,527300.0
2004-11-22,12.477110653974258,12.477110653974258,12.056213153343236,12.39150516677709,895600.0
2004-11-23,12.427174187860317,12.726796121509006,12.305898610891212,12.669725341798529,409100.0
2004-11-24,12.726794124044362,12.726794124044362,12.462840958889036,12.462840958889036,289300.0
2004-11-25,12.37010324711968,12.548449601477603,12.37010324711968,12.477110787599496,72600.0
2004-11-26,12.448576101086717,12.955079095260276,12.448576101086717,12.840937537117652,1133300.0
2004-11-29,12.912276888012828,12.983615704986882,12.66259170894101,12.833804053273887,356000.0
2004-11-30,12.726794727941774,12.81953422456343,12.612653181019168,12.819534224563428,402800.0
2004-12-01,12.7339312530436,13.05495390674564,12.712529198526864,12.96221439185612,531000.0
2004-12-02,12.962213562317697,13.447315881586784,12.955079544602004,13.311772266338126,552800.0
2004-12-03,13.447315832019784,13.511520630549605,13.183362620211096,13.368842998111166,255800.0
2004-12-06,13.34030807867203,13.475850330619188,13.05495281827338,13.233299175685174,232100.0
2004-12-07,13.447311788281638,14.117894282011989,13.447311788281638,13.554319300094884,541900.0
2004-12-08,13.83254350420889,13.903882321674551,13.554323612835043,13.70413390490565,175400.0
2004-12-09,13.625661900827165,14.053693428313697,13.625661900827165,13.975220596083329,275900.0
2004-12-10,13.989486490306524,14.139296753629832,13.83967486630871,13.83967486630871,423800.0
2004-12-13,13.889613395265012,14.053693073115562,13.839676634444068,14.010888968976458,336500.0
2004-12-14,14.018024806783057,14.25344196742186,14.010890788500078,14.232041273247788,179300.0
2004-12-15,14.22490377715904,14.317643270814411,14.082226167732056,14.189233694465033,1026300.0
2004-12-16,14.010887220257692,14.410383978312847,13.982352515067758,14.103628073642623,422600.0
2004-12-17,13.861076915643972,14.067957949853469,13.83967486630871,13.83967486630871,497200.0
2004-12-20,13.839678396996671,14.21777320099631,13.77547359328589,13.92528525550267,220300.0
2004-12-21,13.85394586295146,14.08936301330372,13.85394586295146,14.08936301330372,221800.0
2004-12-22,13.875344573434962,14.253437910081836,13.875344573434962,14.253437910081836,357100.0
2004-12-23,14.089360184270856,14.267706515717322,14.039423429173768,14.189233694465033,385200.0
2004-12-24,14.196370395202193,14.232040484640573,14.060826776685916,14.160701666438598,41400.0
2004-12-29,14.16070147515339,14.460323419014523,14.125031386196843,14.125031386196843,190300.0
2004-12-30,14.139301574228943,14.303379926382668,14.039428031296238,14.303379926382668,140800.0
2004-12-31,14.167835620340815,14.331913948991998,14.067960731039197,14.117898856027397,376700.0
2005-01-04,14.053695406548291,14.053695406548291,13.689868625005277,14.018025313843152,1168200.0
2005-01-05,13.789741743980304,14.189237245407693,13.789741743980304,13.911017334140835,238500.0
2005-01-06,13.960954021194098,14.367583538599773,13.960954021194098,14.232041273247788,283900.0
2005-01-07,14.374717152443012,14.374717152443012,13.8325440242648,13.9609536283958,278900.0
2005-01-10,13.946684798336,14.274842808065822,13.83967725454302,14.153567228920524,602400.0
2005-01-11,14.089360585397966,14.089360585397966,13.80400671909444,13.939550315841576,134700.0
2005-01-12,13.804005837852078,13.982352162990544,13.568588743096283,13.661328233471515,237200.0
2005-01-13,13.661333167763166,13.661333167763166,13.083491246594583,13.083491246594583,273600.0
2005-01-14,13.12629318723491,13.6113955545283,13.12629318723491,13.375978389303553,208100.0
2005-01-17,13.37597727118286,13.518654906345384,13.25470168949714,13.44731608876412,55000.0
2005-01-18,13.197626686934496,13.675594842996396,13.019280380354298,13.554319300094884,806000.0
2005-01-19,13.554321514012122,13.625660320431306,13.375975178301436,13.411643901173749,187000.0
2005-01-20,13.63279241182672,14.00375170360293,13.532917552675029,13.94668093866241,258200.0
2005-01-21,14.053693974419929,14.07509466718729,13.639930465928796,13.70413390490565,349000.0
2005-01-24,13.80400854791016,13.82540924029658,13.447315827605893,13.63279620544508,137700.0
2005-01-25,13.946684656596611,14.339047460749608,13.896747894045706,14.060826216905737,502700.0
2005-01-26,14.04655954237314,14.339047460749608,14.04655954237314,14.060826216905737,170000.0
2005-01-27,14.10363166550392,14.232041273247788,13.88248118075621,14.232041273247788,219700.0
2005-01-28,14.239172949508257,14.267709020673488,14.060826586749837,14.125031386196843,328300.0
2005-01-31,14.117896849575688,14.52452628482266,14.06795873168475,14.38898268618214,379700.0
2005-02-01,14.524532230654,14.624405785971415,14.388988576526687,14.524532230653998,280800.0
2005-02-02,14.58873491938457,15.195111543257692,14.446057266311518,15.1594428103269,299100.0
2005-02-03,14.94542555799644,15.223645445031757,14.90975546948246,15.080967812325328,245800.0
2005-02-04,15.052433004763188,15.266448091762886,15.009630259498197,15.195109275871406,161900.0
2005-02-07,15.409124085852048,15.537533668674293,15.259312452334564,15.37345400135998,131300.0
2005-02-08,15.580337638640694,15.580337638640694,15.145172098226167,15.451928045687248,212900.0
2005-02-09,15.309250837027882,15.309250837027882,14.87408664537186,15.195109275871406,563500.0
2005-02-10,15.123768978986146,15.145169667260207,14.781342999181849,14.881217866933904,439200.0
2005-02-11,14.595866468210843,15.080968818983706,14.488858916875614,15.023898034226596,186300.0
2005-02-14,14.581598303264771,15.195108836575312,14.581598303264771,15.08810129616909,146600.0
2005-02-15,15.18797617979964,15.252179615503612,15.05956658704229,15.08810129616909,219700.0
2005-02-16,14.981092057577378,15.166572408237853,14.87408452930102,15.123769669062218,154700.0
2005-02-17,15.11663611659573,15.123770133456487,14.866950969167636,14.909753709657585,101500.0
2005-02-18,14.767079378629566,14.938291723573052,14.631535761962937,14.75281134304892,354400.0
2005-02-21,14.595865483297496,14.717141062807167,14.410386465858942,14.71714106280717,69800.0
2005-02-22,14.759943143695176,15.002494269432669,14.417517144570471,14.731407076820386,355300.0
2005-02-23,14.78134241740104,14.959688736262574,14.65293421078726,14.78134241740104,299900.0
2005-02-24,14.710005513262471,14.859815773429643,14.460320385642706,14.460320385642706,239400.0
2005-02-25,14.588733394884384,14.788480455503466,14.55306330500612,14.55306330500612,428100.0
2005-02-28,14.517389948742,14.574460713682525,13.94668093866241,13.94668093866241,340300.0
2005-03-01,14.267707065499811,15.11663601688593,14.196368258037396,14.767077357062137,407400.0
2005-03-02,14.902621210426346,14.916889245600863,14.652937398245935,14.745676905530845,171100.0
2005-03-03,15.080969910045043,15.444796699446432,15.01676510246392,15.316387084284186,371500.0
2005-03-04,14.503125833716426,14.503125833716426,13.418779646358718,14.003755485132691,1361600.0
2005-03-07,13.625661470488282,14.053692984456308,13.575724709982373,13.868212616381008,465800.0
2005-03-08,13.875346839145498,14.303376998776717,13.875346839145498,14.260574254948532,294000.0
2005-03-09,14.060824572753392,14.060824572753392,13.561455644961582,13.561455644961582,376100.0
2005-03-10,13.989488968474287,14.54592874301652,13.989488968474287,14.196370039331727,718500.0
2005-03-11,14.51025989560308,14.660070184230303,14.4103863698516,14.474591168027478,223700.0
2005-03-14,14.51739325133988,14.588732063913168,14.36044759154371,14.488857182040697,235300.0
2005-03-15,14.374716108023886,14.645803332754108,14.374716108023886,14.538794429969972,129900.0
2005-03-16,14.61726538939898,14.731406934445884,14.545926583576026,14.645801455997978,293700.0
2005-03-17,14.624400072750552,14.981092757451783,14.602998021825618,14.88835325812629,794600.0
2005-03-18,14.902619345582362,15.10950174770038,14.874084639478754,15.10950174770038,710500.0
2005-03-21,14.645803797543584,15.159440832374049,14.645803797543584,14.75281134304892,291200.0
2005-03-22,14.981094313956769,15.302118307811456,14.909755497469645,15.187976745701954,611300.0
2005-03-23,14.99536183195696,15.558935605341514,14.99536183195696,15.551801587871491,437800.0
2005-03-24,15.55179973063611,15.658808619232436,15.294981935758738,15.337784674792546,572000.0
2005-03-28,15.487596658601053,15.537534780463268,15.273581579033186,15.466195967049083,206300.0
2005-03-29,15.40912369767653,15.40912369767653,14.610131513951636,14.731407076820386,610900.0
2005-03-30,14.267706748863864,14.267706748863864,13.254699515267548,13.268967548578305,851000.0
2005-03-31,13.268969706306809,13.290370399078457,12.912276979581756,12.98361579706172,840900.0
2005-04-01,13.433047946468912,13.589992255361905,13.02641845836112,13.197630802792045,266300.0
2005-04-04,13.126289936819846,13.532919361454535,13.126289936819846,13.268967548578305,184500.0
2005-04-05,13.475849130296014,13.475849130296014,13.197629272931175,13.261834064734538,201500.0
2005-04-06,13.25469897319583,13.27610102228669,13.02641589225793,13.112021367272396,288700.0
2005-04-07,12.962213972279368,13.05495348416698,12.912277207364896,12.955079954338045,258400.0
2005-04-08,13.161962818654487,13.169095476151895,12.96221439185612,12.96221439185612,567500.0
2005-04-11,13.140557904819344,13.197628677104166,12.876604732580466,12.905140799060144,138800.0
2005-04-12,13.0763542195465,13.11915696220399,12.898007871019852,12.990747373556864,483300.0
2005-04-13,13.019284956919924,13.197631326192804,12.947946137075812,13.090623776764035,759100.0
2005-04-14,13.197629516960744,13.268968327025185,13.01928317213695,13.076353948053578,335300.0
2005-04-15,13.204764906642316,13.211898924457788,12.905142961766284,12.98361579706172,219700.0
2005-04-18,13.01928317213695,13.190495499886836,12.840936827313156,13.076353948053578,566300.0
2005-04-19,12.983613621204723,13.261833466008904,12.876604732580466,12.905140799060144,1498200.0
2005-04-20,12.905142333657215,13.019283891799844,12.662591182435465,12.840937537117652,391700.0
2005-04-21,12.898008109162816,12.96934692202557,12.698259705282032,12.96934692202557,184500.0
2005-04-22,12.733928562867732,12.976479686783271,12.733928562867732,12.790999335514062,313400.0
2005-04-25,12.662592339717072,12.81240263821798,12.662592339717072,12.712529105884045,300500.0
2005-04-26,12.591250121427784,12.91227404683656,12.591250121427784,12.776730460477914,535100.0
2005-04-27,12.698261548982217,12.87660792669643,12.669726836098876,12.76246635381332,208500.0
2005-04-28,12.705394396811768,12.848072030108067,12.484245289809785,12.527048035528772,295700.0
2005-04-29,12.68399370428965,12.68399370428965,12.305898928526783,12.527048035528772,341700.0
2005-05-02,12.527048455075628,12.791001677311485,12.48424570792312,12.534182473046846,317700.0
2005-05-03,12.848072738696994,12.947946271107714,12.313033625339855,12.812402648068288,523500.0
2005-05-04,12.97648268550277,13.276104651303916,12.805270327998526,13.140561024693316,166800.0
2005-05-05,12.990745928525184,13.46871414383656,12.305896679486237,12.462840958889036,808700.0
2005-05-06,12.73392981929403,13.42591317599144,12.548449449723917,13.33317367154373,1373400.0
2005-05-09,13.51152032404172,13.98948861299064,13.32603995034926,13.875347053899082,412300.0
2005-05-10,13.911015780862176,13.98948861299064,13.62566188313328,13.875347053899082,543800.0
2005-05-11,14.010891015783733,14.274844253836276,13.889615424355515,14.203505430524112,236500.0
2005-05-12,14.182097331504757,14.410381740953284,14.025153075641049,14.025153075641052,256600.0
2005-05-13,14.039425524769475,14.23917257497308,13.96095269180393,14.060826216905737,118100.0
2005-05-16,14.253440124229058,14.331912954519185,14.139298567811435,14.274842176310369,197100.0
2005-05-17,14.26770802136246,14.474590440796058,14.210637243704,14.446054371629492,418300.0
2005-05-18,14.481727345263138,14.5245314615685,14.246310148283936,14.246310148283936,233400.0
2005-05-19,14.267706909431087,14.367580422381245,14.060824506120548,14.09649458979886,515000.0
2005-05-20,14.110761777200995,14.34617887266422,14.110761777200995,14.239169988719995,146500.0
2005-05-24,14.2035045647464,14.588733370745452,14.2035045647464,14.353316220637634,266900.0
2005-05-25,14.203504057040568,14.374716400028545,14.089362495048588,14.196370039331727,171600.0
2005-05-26,14.167834749875022,14.353315120696736,14.13216466278929,14.260574254948532,1315400.0
2005-05-27,14.681470112341804,14.702872162194502,14.174967178565396,14.281974706479822,630400.0
2005-05-30,14.403250267629383,14.403250267629383,14.06082427335886,14.281974706479822,57400.0
2005-05-31,14.260575298367192,14.410386953739302,14.046560202892517,14.046560202892517,654500.0
2005-06-01,14.146432168585577,14.353314583921891,14.146432168585577,14.267707738792296,507200.0
2005-06-02,14.267708272365676,14.281976307199969,14.117897988629691,14.260574254948532,263100.0
2005-06-03,14.267711374144456,14.274845393112525,13.932420646695055,13.932420646695055,209400.0
2005-06-06,14.096495097309225,14.196368613855086,13.96095149580083,13.989487563770854,108900.0
2005-06-07,14.046559911841983,14.196370203435167,13.968087076812356,14.125031386196843,140100.0
2005-06-08,14.260573161544531,14.260573161544531,14.060824771203874,14.174967680451813,190900.0
2005-06-09,14.125031577000218,14.260575195516497,13.9966233370464,14.160701666438598,230900.0
2005-06-10,14.160698844697002,14.160698844697002,14.046557302588248,14.103628073642623,181300.0
2005-06-13,13.91814851582448,14.260573161544531,13.91814851582448,14.174967680451813,235800.0
2005-06-14,14.125031577000218,14.267709213404173,14.082228830348944,14.160701666438598,128000.0
2005-06-15,14.067962746130595,14.360450716726351,14.01802597466424,14.303379926382668,1060200.0
2005-06-16,14.303376419181143,14.42465198900896,14.232038969249778,14.324778470565336,757300.0
2005-06-17,14.410387349769913,14.438922061635832,14.21777294214434,14.310512456552118,1053100.0
2005-06-20,14.09649602982608,14.396117959958984,14.089362012361642,14.146432791402448,514200.0
2005-06-21,14.13216637796097,14.39611961173168,14.13216637796097,14.232041273247788,256100.0
2005-06-22,14.310511744011682,14.410386632256566,14.232040269781484,14.289111051346518,590900.0
2005-06-23,14.196368927963404,14.42465203407614,14.117897460658805,14.267707738792296,736400.0
2005-06-24,14.267707518783642,14.267707518783642,14.067959123677804,14.1321639163663,494500.0
2005-06-27,14.25343848263972,14.296242581872532,14.117896250426066,14.189233694465033,239200.0
2005-06-28,14.160700202886282,14.34618056677154,14.153566185735928,14.267707738792296,253300.0
2005-06-29,14.224904437868334,14.296243245895322,14.096494855554663,14.174967680451813,303500.0
2005-06-30,14.032292010425746,14.160701610547523,13.482984881315806,13.490118899175323,468100.0
2005-07-04,13.825409678757472,13.825409678757472,13.597126548230897,13.7398041851474,201000.0
2005-07-05,13.64706092986424,13.88961205386252,13.490116645201931,13.689865029869502,359300.0
2005-07-06,13.696999046537044,13.875345381201983,13.589990157198445,13.689865029869502,207500.0
2005-07-07,13.597123447567707,13.696998314903894,13.411643106142767,13.661328233471515,442000.0
2005-07-08,13.404512346077915,13.568590661845928,13.27610275611176,13.504385866862853,355700.0
2005-07-11,13.4829839815822,13.697000421061889,13.4829839815822,13.697000421061889,175900.0
2005-07-12,13.68986640367843,13.782605908314013,13.625661607901993,13.697000421061889,207500.0
2005-07-13,13.675599969530596,13.697002024185908,13.554324381166843,13.675599969530596,203600.0
2005-07-14,13.697001719007607,13.732670448630229,13.547190061108008,13.654197610650684,394500.0
2005-07-15,13.518650583048585,13.689862874084652,13.475846489783812,13.554319300094884,289900.0
2005-07-18,13.532923855932998,13.532923855932998,13.261837936369856,13.304640689842984,761500.0
2005-07-19,13.304638199581346,13.518654648239002,13.304638199581346,13.368842998111166,458700.0
2005-07-20,13.347439111463936,13.525785447174622,13.30463637188225,13.411643901173749,516800.0
2005-07-21,13.697002148098244,14.467458433886591,13.697002148098244,14.232041273247788,1780700.0
2005-07-22,14.18209999796018,14.18209999796018,13.882478099941851,14.05369177938766,547100.0
2005-07-25,13.918150664017968,14.096497031274977,13.739804296760958,14.08936301330372,191200.0
2005-07-26,14.089359728277255,14.239169988719995,13.946682123467946,14.239169988719995,251600.0
2005-07-27,14.239170647307986,14.3818482587164,14.153565169002576,14.22490397470678,214100.0
2005-07-28,14.046560798925588,14.296245994690716,14.046560798925588,14.082229529459957,483000.0
2005-07-29,13.918148192573234,14.075092478047887,13.732667840280705,13.732667840280705,251000.0
2005-08-02,14.067958522856207,14.267706909431087,14.03228979985246,14.09649458979886,385400.0
2005-08-03,14.096496802461022,14.303377877570172,14.010889948870314,14.117898856027397,716800.0
2005-08-04,14.624399336100613,15.658808613899495,14.453187019349162,15.6588086138995,1645400.0
2005-08-05,15.616005537439133,15.694478364678409,14.78134458816334,14.859817415402617,463600.0
2005-08-08,14.981096539145929,15.145174888965062,14.859820941306795,15.145174888965062,232300.0
2005-08-09,15.145167267752822,15.366317656493289,15.109498552497527,15.366317656493289,178700.0
2005-08-10,15.273580110992834,15.644540816551476,15.273580110992834,15.473328497218535,443900.0
2005-08-11,15.587471675221591,15.751549995007942,15.409125320495198,15.551801587871491,259000.0
2005-08-12,15.573203573741436,15.680211113985116,15.145172052092018,15.508998777460288,229700.0
2005-08-15,15.26644765040436,15.416259295512836,14.87408621535664,15.08810129616909,239800.0
2005-08-16,14.909752521763387,14.931154570640505,14.738540212769896,14.774208933557276,276800.0
2005-08-17,14.774211406304063,14.981093831385143,14.767078749492384,14.874086290438768,251100.0
2005-08-18,14.981096891570024,14.981096891570024,14.702876956142571,14.702876956142571,286300.0
2005-08-19,14.838416151937786,14.93829103572875,14.624401070781593,14.667203814877892,178500.0
2005-08-22,14.617267853152388,14.945425870979474,14.55306305315741,14.838416963871325,134000.0
2005-08-23,14.97396335082113,15.266451333476509,14.852687746256091,14.852687746256096,442700.0
2005-08-24,15.038164534691168,15.08810129616909,14.80988141897797,15.08810129616909,296400.0
2005-08-25,15.159442326551822,15.195111058344338,15.00963202021338,15.00963202021338,179500.0
2005-08-26,14.973960571304543,15.187977024697291,14.973960571304543,15.10237017120524,189700.0
2005-08-29,14.92402350488805,15.230779462734551,14.92402350488805,15.080967812325328,115600.0
2005-08-30,15.023898696525446,15.152308308058338,14.924025158966485,15.00963202021338,183200.0
2005-08-31,15.009629138448236,15.230778226587216,15.009629138448236,15.166573433147732,210100.0
2005-09-01,15.266449641817458,15.266449641817458,15.073835227556089,15.130906013928914,198100.0
2005-09-02,15.016762210943426,15.32351815239207,14.931156724435466,15.173707870665806,150800.0
2005-09-06,14.945424015899064,15.195107806360344,14.916887948032285,15.045297532083575,153200.0
2005-09-07,15.11663560233092,15.694477341648184,14.988226024554962,15.337784674792546,572800.0
2005-09-08,15.266449896441316,15.523269119739876,15.252181859441416,15.30925264676611,362900.0
2005-09-09,17.477944680417476,19.004589208923704,17.271062233117174,18.98318851484081,2574400.0
2005-09-12,19.011721480438094,20.081799627862463,18.804840412820248,19.796445727350918,1656000.0
2005-09-13,19.79644923110577,19.910590811512204,18.96178807396188,19.168670538870398,889300.0
2005-09-14,18.983187032008978,19.26140691875281,18.48381667873438,18.726367837676356,680800.0
2005-09-15,18.72636931786117,18.74777137263882,18.55515696166457,18.61936176532265,705700.0
2005-09-16,18.754903843295768,18.754903843295768,18.56228944821552,18.68356502726515,969300.0
2005-09-19,18.7762991911546,18.7762991911546,18.077181986535397,18.15565479790008,544000.0
2005-09-20,18.15565714661044,19.19719907263862,18.15565714661044,18.740632898015253,1180700.0
2005-09-21,18.61935997162642,19.040257483648976,18.5551551741535,18.86904514394611,475400.0
2005-09-22,19.068792523003356,19.068792523003356,18.55515549501285,18.726367837676356,563900.0
2005-09-23,18.65502902139788,18.762036565478223,18.5836902051194,18.726367837676356,487800.0
2005-09-26,18.72636931786117,18.918983728835425,18.46955010322884,18.61936176532265,547000.0
2005-09-27,18.619363731556696,19.610969242830205,18.619363731556696,19.4754256029412,1091700.0
2005-09-28,19.475419130652003,19.767907009589905,19.168664579105204,19.190065268355823,598000.0
2005-09-29,19.18293590297471,19.268542762757825,19.0687943303805,19.20433795808921,266200.0
2005-09-30,18.961781356888483,19.603827859403097,18.961781356888483,19.339876058469347,323500.0
2005-10-03,19.47542357010416,20.12460426506264,19.41121876636763,19.953391908656823,290500.0
2005-10-04,19.9462544297448,20.438490719431105,19.775042103044047,20.338617202357646,500400.0
2005-10-05,20.545499902698875,20.73811429595113,20.103201696721143,20.16027247686907,379500.0
2005-10-06,20.188804140065084,20.24587491160089,19.047388709349026,19.489686848582863,992900.0
2005-10-07,19.01885502520033,19.596696829454626,18.96178424651688,19.482555272087723,271100.0
2005-10-11,19.26140634734186,19.26140634734186,18.36967457200196,18.36967457200196,302400.0
2005-10-12,18.334008533679835,18.833377584690727,18.226999616407944,18.54088962834401,325200.0
2005-10-13,18.55515468868292,18.69069829765439,18.44101313186737,18.55515468868292,640400.0
2005-10-14,18.45527946036065,19.511089443627224,18.45527946036065,19.32560909078181,244200.0
2005-10-17,19.125862097442937,19.354145206594303,18.83337419375841,19.01172054286725,424600.0
2005-10-18,18.90471372589061,19.240004385148413,18.63362786361245,18.77630413193132,406100.0
2005-10-19,19.24713779425604,19.26140582883932,18.49094965011274,19.26140582883932,423600.0
2005-10-20,18.96178503435861,19.06165856103562,18.405343898569395,18.405343898569395,312600.0
2005-10-21,18.455282234628427,18.904714470513547,18.4053441100414,18.904714470513547,311900.0
2005-10-24,19.339881305038,20.224479160138845,19.339881305038,19.953391908656823,526800.0
2005-10-25,19.97479276229752,20.16027314408553,19.33274612421576,19.518226506003785,276700.0
2005-10-26,19.475421036697902,19.760776287596148,18.826240426186285,18.826240426186285,242600.0
2005-10-27,18.8833133603534,19.247140122183684,18.655030222108877,18.804841882003608,246800.0
2005-10-28,19.004587712926718,19.004587712926718,18.234131491069544,18.3625410881582,314100.0
2005-10-31,18.362538956082545,18.39107502353325,17.83463395431575,18.39107502353325,491800.0
2005-11-01,18.391078623727186,18.75490539089804,18.34114049591268,18.61936176532265,185000.0
2005-11-02,18.61936119889513,19.824983034528707,18.533754343063688,19.710840106528508,423900.0
2005-11-03,19.79644355349016,20.5454976301632,19.618097215170422,20.459892149747493,723400.0
2005-11-04,22.293294604263323,22.471640961097428,21.387294784984125,21.480035652515703,2446200.0
2005-11-07,21.54424080139062,22.11494860830273,21.480036003028676,22.06501184528226,422100.0
2005-11-08,22.10781717909429,22.10781717909429,21.487172536494416,21.579912055722883,877000.0
2005-11-09,21.422963059917397,21.651246159639488,20.86652198383883,21.201812616471333,552500.0
2005-11-10,21.180414932928887,21.79392551035336,21.044871312975012,21.758256781211458,1360500.0
2005-11-11,22.821196160754265,22.828330177215594,21.91519648028414,22.428834780103177,1752400.0
2005-11-14,22.40030457712332,22.99241449164169,22.38603654046628,22.72132859853232,951200.0
2005-11-15,23.135092989972904,23.22783387098861,21.55851025878009,22.735597473568475,844300.0
2005-11-16,22.286160397344823,22.450238717676104,21.11620874187,21.187547556132422,1342500.0
2005-11-17,21.07340659312233,21.1518780664214,18.405343844760573,18.726367837676356,4735600.0
2005-11-18,18.65502727719285,19.28280716893769,18.619358552725934,18.65502727719285,777800.0
2005-11-21,18.8333760590282,18.89044684196837,18.47668332548345,18.81197536584738,2281200.0
2005-11-22,18.555154445062843,19.332744641081067,18.555154445062843,19.26140582883932,1262500.0
2005-11-23,19.34701311236123,20.031862459721065,19.34701311236123,19.889184832017083,2268600.0
2005-11-24,20.331482807573085,20.509829147990395,20.04612893504031,20.27441203306653,1603700.0
2005-11-25,20.27441505012384,20.27441505012384,19.475422727458582,19.73937594925218,3400900.0
2005-11-28,20.04415757962502,20.04415757962502,19.40980342065827,19.75250041511553,497100.0
2005-11-29,20.036861438068627,20.357684941724013,19.788952556707297,20.153524277446813,624400.0
2005-11-30,20.058741476404663,20.467061520781478,19.89103877487701,19.89103877487701,878600.0
2005-12-01,19.9347843120032,20.60559641827929,19.9347843120032,20.60559641827929,705900.0
2005-12-02,20.306646606451125,20.76600639621114,20.306646606451125,20.45247447095915,344800.0
2005-12-05,20.37956123407056,20.758714794376104,20.270188597275983,20.45247447095915,221200.0
2005-12-06,20.43060511599461,20.63476444502096,20.10978152515605,20.12436473172397,267600.0
2005-12-07,19.912910625657656,20.48164311430136,19.847287592709115,20.44518649187706,306800.0
2005-12-08,20.6128930284345,20.67122446964192,20.35040084763547,20.67122446964192,224900.0
2005-12-09,20.77330195613108,20.88996482625845,20.34310710101225,20.34310710101225,187300.0
2005-12-12,20.52539478274013,20.52539478274013,19.832709105354997,19.90562236243568,255700.0
2005-12-13,19.97853216380652,20.138944628225737,19.8983273223278,20.051446793930623,263800.0
2005-12-14,20.36497872995267,20.36497872995267,19.993115367977516,20.051446793930623,230100.0
2005-12-15,20.131652640938857,20.313938517395805,20.03686320637196,20.03686320637196,457700.0
2005-12-16,20.32852198572921,20.350396793348235,18.957732695083287,19.37334430472777,962600.0
2005-12-19,19.555628410736546,20.00769799180865,19.548336808862544,19.694166064880864,211300.0
2005-12-20,19.75249831616688,19.9858240229807,19.68687528728412,19.74520671398758,176800.0
2005-12-21,20.124361038992877,20.17540086188388,19.94207516253593,20.03686320637196,202000.0
2005-12-22,20.32123543774424,20.32852565086732,19.68687980973116,19.90562236243568,190400.0
2005-12-23,19.92020143007723,20.262899786349983,19.912909827738343,20.189985153692103,102600.0
2005-12-28,19.8399945056438,20.28477249774306,19.8399945056438,20.051446793930623,145900.0
2005-12-29,20.182690760635797,20.24831378188092,19.949365080977923,20.24831378188092,102300.0
2005-12-30,20.241026779130543,20.241026779130543,19.920203201347363,20.07332408261725,324200.0
2006-01-03,19.91291022338972,20.99933396031246,19.91291022338972,20.970168941108387,388400.0
2006-01-04,20.284773353037423,21.400363486001,20.284773353037423,21.0722483319732,689100.0
2006-01-05,21.473278048450428,21.473278048450428,21.04308324380068,21.181619516617346,401900.0
2006-01-06,21.29099375249669,21.312867170507104,21.0139184046956,21.261827340841396,134100.0
2006-01-09,21.342031771692906,22.23887799304692,21.145162681913455,22.122215137784487,416200.0
2006-01-10,22.12222028825804,22.23888317068181,21.64827715457009,21.87431131542473,508700.0
2006-01-11,22.02013542180768,22.151380090540474,21.837849537159368,22.02742563335039,212200.0
2006-01-12,21.983679067283926,22.151381760024183,21.91805603260624,21.998262272930297,400000.0
2006-01-13,21.98367633532934,22.11492238837449,21.881596689952385,21.94721971647496,415200.0
2006-01-16,21.983679914590983,22.289920291313084,21.947223289800935,22.27533708510463,128700.0
2006-01-17,22.275337247614647,22.6034524360432,22.056594715816345,22.056594715816345,747600.0
2006-01-18,21.983676972117543,21.983676972117543,20.91912809454781,21.24724184593411,733200.0
2006-01-19,21.743064438391023,21.743064438391023,21.006629150526848,21.16704165110454,381100.0
2006-01-20,21.218079985348574,21.4368225188211,20.889964794408662,20.977462642236347,308300.0
2006-01-23,20.714965963501765,21.36390320965188,20.714965963501765,20.94829165242177,214200.0
2006-01-24,20.977458514397007,21.3639036735378,20.86079566740384,21.18890940304805,312800.0
2006-01-25,21.03579250203625,21.03579250203625,18.96502462939657,19.16189372921881,1152400.0
2006-01-26,18.884818546204706,19.79624802614442,18.884818546204706,19.504590870709915,852800.0
2006-01-27,19.32230502408124,19.75979145371608,18.96502483391992,18.96502483391992,329000.0
2006-01-30,18.972314336669516,19.3077196814681,18.88481650413505,18.95773113279196,565900.0
2006-01-31,18.957733632714916,19.1618943417304,18.66607647035781,18.775447732400345,478100.0
2006-02-01,18.77544805808856,18.8556543006522,18.41816785416217,18.695241815524916,446800.0
2006-02-02,18.775448282706652,19.39522064008785,18.62961900188834,19.358762624517723,826000.0
2006-02-03,19.03064732974904,19.650419638311416,19.03064732974904,19.37334430472777,510900.0
2006-02-06,19.19835338205632,19.905622263639756,19.19835338205632,19.7889593840122,523900.0
2006-02-07,19.883745003701517,20.102487513084885,19.79624716550959,19.9931162583932,481700.0
2006-02-08,20.051444989512586,20.59830258013566,20.01498837309669,20.481639738727864,635700.0
2006-02-09,20.868090792937306,22.09305089321049,20.809759359590952,21.58994280212244,735000.0
2006-02-10,21.58264820596099,21.58264820596099,21.086830395913164,21.43681894745368,512500.0
2006-02-13,21.32744846512577,21.334740067386168,20.92642007592005,21.05766474441453,306500.0
2006-02-14,20.78788305120731,21.196203055181066,20.78059144872355,20.970168941108387,294200.0
2006-02-15,20.970164773224965,21.400359499147505,20.809753722657344,21.15974222793072,259900.0
2006-02-16,20.98475187906693,21.32744884705736,20.962877071893978,21.276409021051435,311100.0
2006-02-17,21.465987073933924,21.56077512604044,21.261826373825517,21.429529061022965,267100.0
2006-02-20,21.575355682284822,21.575355682284822,20.795172381280352,20.9555834462011,107900.0
2006-02-21,21.269117495197545,21.269117495197545,20.955585544911838,20.962877147329056,339900.0
2006-02-22,21.101414354005,21.465986122571007,20.86079704238068,21.465986122571007,405400.0
2006-02-23,21.436820663605157,21.71389599880449,20.904546191684044,21.429529061022965,312700.0
2006-02-24,21.473277339717463,21.58264859017956,21.152453799728526,21.24724184593411,141600.0
2006-02-27,21.21807708650882,21.45869439674761,20.93371016296776,21.145162455069293,307300.0
2006-02-28,21.1451650407249,21.188913268645837,20.78788483278659,20.853507870033532,391900.0
2006-03-01,20.78059360942033,20.970171121516803,20.59830770056576,20.86809145759221,322500.0
2006-03-02,20.780589416669745,20.90454386531069,20.576428739281464,20.64934336625805,656600.0
2006-03-03,20.474352852769208,21.013918966231014,20.4524780434432,20.853507870033532,217500.0
2006-03-06,20.532686182161303,21.5097388372118,20.532686182161303,21.305578103517394,350100.0
2006-03-07,21.50244558979267,21.50244558979267,20.270192459499867,20.34310710101225,476800.0
2006-03-08,20.343104994484225,20.66392854947877,20.153527502475225,20.53997408896253,386500.0
2006-03-09,20.63476400372265,21.26182796542137,20.59101577568563,20.875381344022912,201500.0
2006-03-10,21.145161183108325,21.43681830059124,20.97016691261858,21.18890940304805,233400.0
2006-03-13,21.072248564608504,21.50973497789839,21.072248564608504,21.50973497789839,289000.0
2006-03-14,21.509734267253545,22.020135297684128,21.38577981076217,21.910762654926916,457800.0
2006-03-15,21.786810743547697,21.947223229941,21.786810743547697,21.823268758969395,196800.0
2006-03-16,21.82326751229335,21.82326751229335,21.17433017290024,21.531610359236392,706800.0
2006-03-17,21.63368758211043,21.63368758211043,21.33473886000667,21.400361885905628,663700.0
2006-03-20,21.407656255832123,21.932639140174903,21.407656255832123,21.677438605428588,235300.0
2006-03-21,21.53160922050622,21.721186707649917,21.290991908118247,21.356614937926867,253800.0
2006-03-22,21.23266033607154,21.910762654926916,21.23266033607154,21.910762654926916,536400.0
2006-03-23,23.529466824705768,24.0325749612393,21.976390011632848,22.56699739218625,1944600.0
2006-03-24,22.23887864378278,22.23887864378278,20.780591519600303,20.86079775646425,1148500.0
2006-03-27,20.96287683289784,20.99204324212924,20.62017986881447,20.83892237512625,530600.0
2006-03-28,20.612883972195984,20.853501235303185,20.32851710435609,20.394140120724487,417100.0
2006-03-29,20.39414469424312,20.649345216158245,20.262900022804526,20.627471799617297,439000.0
2006-03-30,20.678514113343503,20.94829648182867,20.5764330578592,20.5764330578592,307900.0
2006-03-31,20.56184920651729,20.88996297819931,20.35039690391092,20.663928861165346,434200.0
2006-04-03,20.65663856935602,21.101416619799107,20.65663856935602,20.8462160762542,442200.0
2006-04-04,20.97746145721777,20.999334874890724,20.52539181865259,20.707677716492725,496900.0
2006-04-05,20.668100579820752,21.364365521907903,20.668100579820752,21.32772051366238,544400.0
2006-04-06,21.18113574739485,21.89938846748081,21.18113574739485,21.774793493758363,437400.0
2006-04-07,21.5769117757026,21.98734176387808,21.5769117757026,21.811443197517168,449800.0
2006-04-10,21.811439745506437,21.877401872191907,21.474299831567656,21.767465460355226,216000.0
2006-04-11,21.56225349947875,21.686848493716507,20.93927852828994,21.137164942300075,349200.0
2006-04-12,21.254429460477287,21.68684727512729,21.195796607537496,21.4010122917855,445800.0
2006-04-13,21.67951725044387,21.950695059690947,21.488960135443826,21.606225837302716,236200.0
2006-04-17,21.47430157578645,21.855415805831885,21.298403022977197,21.37169443612708,116500.0
2006-04-18,21.195795443844226,21.34237826710473,20.756048371980093,20.80735194074604,479900.0
2006-04-19,20.814683430129744,21.08586126255833,20.71207628171126,20.741392010723303,219600.0
2006-04-20,20.704749038807552,20.873318341499377,20.5801540329228,20.785369747885245,529400.0
2006-04-21,21.0272266116153,21.43765656817023,20.7853659267629,21.37169443612708,246400.0
2006-04-24,21.37169766836861,21.37169766836861,20.814684801271657,20.895305507721297,187800.0
2006-04-25,20.74139082915834,21.3570364804332,20.74139082915834,20.88797365962092,348800.0
2006-04-26,21.05654481327894,21.357038384390165,20.85865839388834,21.239772668732986,312100.0
2006-04-27,20.96126137037732,21.35703270601381,20.79269212367876,21.261754861593783,388400.0
2006-04-28,21.21778409100835,21.59156764844856,21.21778409100835,21.32772051366238,388500.0
2006-05-01,21.21778242183766,21.613553791840925,21.21778242183766,21.47430025521137,295700.0
2006-05-02,21.056542632238912,21.195796179377016,20.88797335818184,21.18846689816791,742400.0
2006-05-03,21.217784017214395,21.46697398658617,21.107846197025268,21.422998299343536,195900.0
2006-05-04,21.283749656653,21.44498967602121,20.99791323415421,20.99791323415421,197800.0
2006-05-05,21.298403912194463,21.43765746320139,21.151822477692303,21.17380892401301,192000.0
2006-05-08,21.195799733654358,21.466977592194663,21.18114116877808,21.393686165730983,365000.0
2006-05-09,21.4596436071169,21.987339245765003,21.071200110524792,21.708833563735627,253100.0
2006-05-10,21.74547968880285,21.75280897001196,21.1078462027852,21.18846689816791,376800.0
2006-05-11,21.98734076964024,22.72025212862825,21.62821437148621,22.573669297663656,885200.0
2006-05-12,22.57366894340228,22.646960357734372,21.716162610926947,22.14858041777709,394600.0
2006-05-15,22.02398434141489,22.683605639799502,22.02398434141489,22.434415682169185,420200.0
2006-05-16,22.471061885263698,22.471061885263698,21.41566914956045,21.818771230920305,366200.0
2006-05-17,21.474302459947648,21.870075268501694,21.40834032518864,21.40834032518864,1972800.0
2006-05-18,21.70878560000291,21.72351374302311,20.61892829846261,20.795661801045927,1099000.0
2006-05-19,20.626294460922168,21.141766877906907,20.442196868166228,20.80302798142149,267400.0
2006-05-23,20.72938896886156,20.95030692615587,20.61893069249099,20.61893069249099,239600.0
2006-05-24,20.626295413092127,20.736753692934133,19.51434573296901,19.860448717688172,651500.0
2006-05-25,20.103457449665036,20.641023511571817,19.845721932134715,20.641023511571817,183900.0
2006-05-26,20.648383844909127,20.744113962005457,20.25809649617149,20.44955813491714,95900.0
2006-05-29,20.43483099190529,20.604200425195916,20.10345479237749,20.39801203842577,72000.0
2006-05-30,20.508473060653547,20.508473060653547,19.764718583039286,19.860448717688172,377100.0
2006-05-31,20.081369095155395,20.21391960871604,19.75735688473532,19.985637544448974,391100.0
2006-06-01,20.02245389088809,20.28019079276837,19.897267475949285,20.06663691835088,185600.0
2006-06-02,20.044547007505724,20.2507368336328,19.88990569132537,20.081367371753387,245600.0
2006-06-05,19.96354321976633,20.46428889207176,19.88990390244733,19.88990390244733,228900.0
2006-06-06,19.882539234748418,20.31700964890901,19.882539234748418,20.16973101868223,241800.0
2006-06-07,20.103458185748703,20.545292724847712,20.06663922605432,20.081367371753387,249400.0
2006-06-08,20.206551675323087,20.21391574739791,19.25660744596841,19.68371379443599,455400.0
2006-06-09,19.48488795656277,19.860447203026062,19.241879197622183,19.271335485761952,317200.0
2006-06-12,19.24924418733169,19.63216752408514,18.7779547910525,18.807411080596545,444700.0
2006-06-13,18.88841088366622,19.116691483023686,17.798553578514362,18.01947010633732,1347000.0
2006-06-14,18.107838974245432,18.402394835862356,17.967924413269966,18.284572491215584,567800.0
2006-06-15,18.40239248723044,18.991505539831014,18.28457015762091,18.851590996712343,358900.0
2006-06-16,18.881050014993235,19.175607308128058,18.586494126411687,18.667497522479085,916000.0
2006-06-19,18.52757851526553,18.903137710047627,18.277205718744145,18.343480953385274,393700.0
2006-06-20,18.336118699068702,18.61594780740125,18.13729297544607,18.53494442269134,380800.0
2006-06-21,18.47603395114873,18.520216978771703,18.233025192392677,18.36557567981473,425000.0
2006-06-22,18.4392156998703,18.5423099031128,18.27720891814274,18.409759410627768,204200.0
2006-06-23,18.2182968541548,18.741134726241004,18.19620463830222,18.57176388047744,221000.0
2006-06-26,18.439211797844845,18.59385306998408,18.277205050400447,18.512849696261878,151900.0
2006-06-27,18.409760542132567,18.50549067894822,18.056293476816403,18.078384290552872,421400.0
2006-06-28,18.100475001408096,18.365575980593853,17.938469627768555,18.093110929258145,235500.0
2006-06-29,18.262480867988025,18.777954695973268,18.15938666421225,18.60858524561216,401100.0
2006-06-30,18.586492429559808,19.56589154752512,18.586492429559808,19.190332297162808,482800.0
2006-07-04,19.14614936971081,19.82362855743655,19.138785297560705,19.779445529089024,163300.0
2006-07-05,19.5143436087509,19.63216594836401,18.67485908786916,18.73377025767572,336000.0
2006-07-06,18.74113573259893,19.146149879772857,18.74113573259893,18.82213771930181,233100.0
2006-07-07,18.67486028481417,19.06514628309017,18.63067585121249,18.991508369527043,174000.0
2006-07-10,19.138784384474484,19.36706499202441,18.925231920522112,18.94732273136538,228500.0
2006-07-11,18.9325928543808,19.131418561085045,18.42448458776274,18.741132623354044,417800.0
2006-07-12,18.417121171384338,18.9105027178464,18.21829545761164,18.39502895722526,280500.0
2006-07-13,18.26248221030174,18.299302574751703,17.894286993121842,17.982654463248462,527800.0
2006-07-14,17.97528746467968,18.041562705349293,17.673367548097264,17.732278717075467,352000.0
2006-07-17,17.73227961761054,17.783826717515158,17.13580382584505,17.481906785599712,337500.0
2006-07-18,17.356716101264286,18.04155918484608,17.356716101264286,17.938465010389557,339000.0
2006-07-19,18.17411771690971,18.446581414642907,17.879561798595415,18.25512112115367,283100.0
2006-07-20,18.012109724491086,18.47603649432656,18.012109724491086,18.210935482992006,140400.0
2006-07-21,18.56440092035657,18.56440092035657,18.085747451308777,18.328756222028627,185600.0
2006-07-24,18.439214705558,18.932594882786848,18.218296761811292,18.76322544243488,310200.0
2006-07-25,18.976779220023207,19.6763491936974,18.55703695490807,18.95468700439233,448000.0
2006-07-26,18.85159369835141,19.735261297062053,18.79268252510404,19.69844234048988,476100.0
2006-07-27,19.529071973566403,19.66162245827096,18.814772451448068,19.04305446601841,286800.0
2006-07-28,19.05041995141254,19.109331126257576,18.674860685067983,18.829501992328755,215800.0
2006-07-31,18.88841328593408,18.991508895976008,17.65127720185668,18.424487956681663,426000.0
2006-08-01,18.277210721766156,18.468672407076795,16.973799289778285,17.496637239002222,572800.0
2006-08-02,14.727807264369677,15.464197627588158,12.886831356323468,13.034109990788425,1589800.0
2006-08-03,13.505400344718655,13.54958337641328,13.115112918515264,13.247663418152388,744300.0
2006-08-04,13.328665953458062,13.439124227844784,13.240298491216784,13.358120837836378,1277000.0
2006-08-08,13.358121238982235,13.475943589140048,13.255027033732455,13.372849383890266,778100.0
2006-08-09,13.38021458101354,13.623223374209193,13.210845113994546,13.218209187067544,826500.0
2006-08-10,13.512761956288577,13.69685952679781,13.18138576755075,13.210842053017668,654500.0
2006-08-11,13.262389069347252,13.328664306701612,12.894193930513245,12.960469167867604,391200.0
2006-08-14,13.07092742860721,13.210841974638967,12.92364881125241,12.960469167867604,268800.0
2006-08-15,13.122475795596136,13.24766221111918,12.967834496478147,13.078292767927158,3159400.0
2006-08-16,13.278699983060989,13.300967737719605,13.137675117363,13.167364041194515,304800.0
2006-08-17,13.26385350896045,13.397455762374182,13.167361340940896,13.33807651117485,394600.0
2006-08-18,13.427148238435318,13.575597097978532,13.278699378892108,13.479104914561471,470600.0
2006-08-21,13.516215566033637,13.954138116681673,13.397457052201606,13.805690682248214,442600.0
2006-08-22,13.879913709014716,14.087740379427064,13.83537820902949,13.931870376617804,613000.0
2006-08-23,13.917027979471415,13.968984657413982,13.84280354710491,13.961562072606002,324700.0
2006-08-24,14.058051842894807,14.132276262502543,13.917025587211407,14.013516341702331,269100.0
2006-08-25,13.9838261421571,14.080316887808008,13.954135810748866,13.954135810748866,446100.0
2006-08-28,14.013515657196526,14.013515657196526,13.605283492864103,13.716619408980858,262000.0
2006-08-29,13.62755187731846,13.716620048076605,13.375189700648637,13.375189700648637,497100.0
2006-08-30,13.57559454658513,13.57559454658513,13.42714571494135,13.538481630817696,263200.0
2006-08-31,13.620129293803108,13.649818212151471,13.278697530662086,13.375189700648637,377500.0
2006-09-01,13.434568460336711,13.590438461303355,13.390034376590956,13.427145877093585,359300.0
2006-09-05,13.36034648014805,13.464259833076516,13.159940943174648,13.449416079596205,503400.0
2006-09-06,13.308385024552548,13.39003201008393,12.937264422264803,12.959530752345913,589800.0
2006-09-07,12.81850840103657,12.929844319931597,12.380585893098198,12.543878479763364,556800.0
2006-09-08,12.580991994728157,12.632948664968692,12.350896146929935,12.58841316272273,511900.0
2006-09-11,12.506767400486186,12.573569237218656,12.105956380091358,12.239560053556302,424800.0
2006-09-12,12.321208659026558,12.388010504442024,12.068846446504404,12.180182383625768,687200.0
2006-09-13,12.180180018642403,12.60325734698407,12.165334852385126,12.462232514678831,549100.0
2006-09-14,12.506767488114162,12.506767488114162,12.061422378681758,12.15791313479746,586600.0
2006-09-15,12.20987158018451,12.52903419256462,12.113379405512402,12.113379405512402,2454300.0
2006-09-18,12.20987138543837,12.580992079029652,12.165335882893991,12.558724327757462,384500.0
2006-09-19,12.580992944978233,12.885311821412271,12.358319664069024,12.41027633823388,386200.0
2006-09-20,12.54387828878689,12.692327122195517,12.447387538070384,12.477076455324312,503900.0
2006-09-21,12.50676703745682,12.618102956874877,12.2766726152311,12.336051866634932,474600.0
2006-09-22,12.313782617806629,12.321205200292864,12.165333799507628,12.313782617806629,390200.0
2006-09-25,12.246982469656954,12.4325428101063,12.18018063383814,12.350895807280413,696800.0
2006-09-26,12.462234054547366,12.514190727154782,12.328630373149348,12.328630373149348,264700.0
2006-09-27,12.395430898027346,12.84819715105285,12.33605164767746,12.655214233487474,466600.0
2006-09-28,12.892731818343467,13.241584714665631,12.766550742531122,13.08571330773843,327400.0
2006-09-29,13.11540372128422,13.271273713478164,12.588411666386532,12.618101997688,421600.0
2006-10-02,12.692327340162745,12.922421761755864,12.610680338814568,12.722016257926525,429000.0
2006-10-03,12.803662818019772,12.892732399667532,12.551300655016258,12.566145821243044,456000.0
2006-10-04,12.566146065819144,12.722016067095216,12.469653899179956,12.655214233487474,315100.0
2006-10-05,12.80366512682752,12.929846231082756,12.67006143812042,12.877889555632937,507900.0
2006-10-06,12.840775511046829,13.056026194197576,12.803664007744407,12.989224355682731,307800.0
2006-10-10,13.18962823277058,13.204473398532674,12.84077391592591,12.870464247450109,371800.0
2006-10-11,12.981801533597292,13.360344806328843,12.766552270110571,13.360344806328843,488200.0
2006-10-12,13.360343534152063,13.62012827490316,13.338075785271815,13.583015360102753,495900.0
2006-10-13,13.412301458730443,13.694353974849797,13.412301458730443,13.694353974849797,300600.0
2006-10-16,13.686931927503569,13.686931927503569,13.330654976565391,13.486526408047052,727900.0
2006-10-17,13.464255750997156,13.501368662729218,13.211893614070416,13.30838576886096,468800.0
2006-10-18,13.508791933105517,13.508791933105517,13.182205371793764,13.271273533061487,387400.0
2006-10-19,13.145094702926237,13.434569815761522,13.137673534647378,13.226741711125053,166900.0
2006-10-20,13.330654179152576,13.330654179152576,13.100559753380992,13.1450938386919,182900.0
2006-10-23,13.271276074258042,13.352923084148047,13.167362727643969,13.21189681680526,200300.0
2006-10-24,13.286118643010491,13.32323155647776,13.15993756864756,13.249007145256112,208600.0
2006-10-25,13.24900930113274,13.583017082410498,13.182207461734563,13.516215243012322,334300.0
2006-10-26,13.66466335750661,13.694353691520927,13.197051922485471,13.197051922485471,415400.0
2006-10-27,13.211894387917877,13.226739553480211,13.078292144995563,13.137671391532004,350900.0
2006-10-30,13.15993917473028,13.24900876220918,12.92242216240396,13.03375808496779,339500.0
2006-10-31,13.033756625981496,13.048601791518402,12.72943781103942,12.803662223011054,396300.0
2006-11-01,12.93726613613446,13.041179465512908,12.848196556872264,12.944688719049054,259000.0
2006-11-02,13.078293040185835,13.130249707497468,12.922421622537938,13.063447873607368,306700.0
2006-11-03,13.159941905908788,13.360347457543142,12.98922669483361,13.219321171313778,251100.0
2006-11-06,13.493946327318074,13.575593318909906,13.211893855844204,13.553325571463176,306200.0
2006-11-07,13.583015360102753,13.65723977399063,13.471679447127409,13.583015360102753,744400.0
2006-11-08,13.38261360833588,13.605285472977044,13.375191024086082,13.456836619407474,291300.0
2006-11-09,14.102585209065888,14.161964458580805,13.47167979814929,13.538481630817696,1237700.0
2006-11-10,13.553328575695565,13.768577852541418,13.538483407440497,13.724043763489377,647600.0
2006-11-13,13.731466533645346,14.050630576887428,13.642396938621411,13.968983566091588,490300.0
2006-11-14,13.998673589658535,14.11000951916143,13.9764058374727,14.087741766975592,1355100.0
2006-11-15,14.161964337105012,14.510817248048696,14.05062842218366,14.444015415953292,558800.0
2006-11-16,14.6221547474103,14.755756997429796,14.406904082460644,14.666688830750134,3086900.0
2006-11-17,14.70380247027388,14.852251323956162,14.547932448049352,14.807717234136756,368500.0
2006-11-20,14.981149276007692,14.981149276007692,14.59241653521655,14.697074801636498,400200.0
2006-11-21,14.734454124109234,14.831638033962284,14.62979584506328,14.741929919164248,209600.0
2006-11-22,14.577463904377485,14.719501131405035,14.50270739405446,14.50270739405446,648100.0
2006-11-23,14.405525934408592,14.704550570714185,14.390574346127828,14.510184200650064,58300.0
2006-11-24,14.383099760124484,14.592417736051448,14.315819033071604,14.420478733966114,170900.0
2006-11-27,14.801733837582727,15.033479190792145,14.689599771179925,14.734453112568644,635500.0
2006-11-28,14.846589624072312,14.936296313008238,14.726979754916334,14.741929919164248,822700.0
2006-11-29,14.869015643168412,14.98115114358242,14.78678474895682,14.93629637307197,1084800.0
2006-11-30,15.026001823375138,15.325026444435656,14.95124531164454,15.145611671799346,532000.0
2006-12-01,15.272696297135242,15.923074626407312,15.07085415665973,15.923074626407312,1011000.0
2006-12-04,15.967931369804983,16.259480213916632,15.92307660466323,16.17724790368537,564100.0
2006-12-05,16.33423867475696,16.423945363997294,16.05763996023135,16.117444895012277,432400.0
2006-12-06,17.56771479244113,18.591875814103144,17.56771479244113,17.717227829104573,2308100.0
2006-12-07,18.28537300828677,19.249729050982737,18.128385611119658,19.189924124557844,2105000.0
2006-12-08,19.01798500457819,19.062838342613592,18.27042271663256,18.561971552655542,1521200.0
2006-12-11,18.56197032592712,18.59934786750942,18.27789730266091,18.28537167028792,1170300.0
2006-12-12,18.262950855822,18.5096464069388,18.016255304705208,18.08353603917908,1163200.0
2006-12-13,18.15081579553834,18.494693819107408,18.15081579553834,18.330230602512916,1102000.0
2006-12-14,18.31527704213709,18.47974024104189,18.076057325234853,18.076057325234853,951600.0
2006-12-15,18.07605808204398,18.07605808204398,17.32101992779557,17.679849518172425,2144100.0
2006-12-18,17.58266713857168,18.083533979346143,17.575191343830323,17.754606140036724,950400.0
2006-12-19,17.747130592368347,18.158290753694757,17.61256913687469,18.158290753694757,270300.0
2006-12-20,17.941495774490072,18.3078011421158,17.762080987848606,18.001300703370557,242300.0
2006-12-21,18.28537662954653,18.292852425062897,17.806937123396647,17.934022795450485,349300.0
2006-12-22,17.978874145087616,18.031204707887834,17.79945935021585,17.79945935021585,270700.0
2006-12-27,18.18819319296161,18.49469366386997,18.18819319296161,18.434888728713755,334400.0
2006-12-28,18.41993141991943,18.718957428728825,18.41993141991943,18.55449283871132,800600.0
2006-12-29,18.67410860614218,18.67410860614218,18.36760813298845,18.390035518534628,552700.0
2007-01-02,18.31527719580101,18.801192428068223,18.31527719580101,18.4647902330503,531700.0
2007-01-03,18.46478909256115,18.890899368782083,18.240519550539343,18.50216663663383,1023100.0
2007-01-04,18.502170522776957,19.055366561243385,18.502170522776957,18.950708275168232,1057800.0
2007-01-05,18.95070628409941,19.055364559178575,18.502168578834063,18.8161448299336,2526200.0
2007-01-08,18.419934029890136,18.56197126161408,17.784507235789015,18.0984820229758,336000.0
2007-01-09,18.00878045392213,18.19567107596296,17.732181705922315,17.95645130788867,515400.0
2007-01-10,17.8966393090347,17.986345973759118,17.485479247152316,17.545284165589173,593700.0
2007-01-11,17.56023973852948,17.919069330619045,17.530337985453045,17.814411056058436,522400.0
2007-01-12,18.061109345159377,18.128390082213897,17.69480390223049,17.986352812225217,531200.0
2007-01-15,17.941497694697464,18.08353495068856,17.866741169130467,17.941497694697464,103700.0
2007-01-16,18.008777300330554,18.50964413672557,17.978874121626593,18.352655300253858,399600.0
2007-01-17,18.442365464856312,18.464792851382537,18.19566991651661,18.30780399742335,171300.0
2007-01-18,18.18819207963312,18.479740942440717,18.046154832633132,18.412460216275573,334800.0
2007-01-19,18.39003733737108,18.54702477413449,18.30032921217607,18.31528080401895,317700.0
2007-01-22,18.30780302395107,18.494693624145587,17.94149761867328,18.18071735878432,358500.0
2007-01-23,18.18071829477788,18.18071829477788,17.590144709207152,17.739656341542762,388600.0
2007-01-24,17.76208012464644,17.9265433146097,17.754604330666943,17.889165770574113,292100.0
2007-01-25,17.92654812394824,18.03868221200027,17.612571821885176,17.95645130788867,482000.0
2007-01-26,17.93401915578321,18.375081020700986,17.93401915578321,18.32275188856869,370400.0
2007-01-29,18.41993538990936,18.55449683770285,18.158289714602,18.270423779142583,439700.0
2007-01-30,18.19566625237909,18.360129442866185,18.188190458375782,18.262946972546978,488600.0
2007-01-31,18.218095400254832,18.315277879993864,17.87421597208015,17.87421597208015,278700.0
2007-02-01,17.941494920372197,18.59187473861493,17.791981892357665,18.50216663663383,1186900.0
2007-02-02,18.59934895936913,18.74886198619901,18.434885770545787,18.66662967885639,345300.0
2007-02-05,18.68905425750321,18.68905425750321,18.53954125309851,18.55449283871132,206600.0
2007-02-06,18.67410641848808,18.67410641848808,18.34518002418373,18.419935115522552,242300.0
2007-02-07,18.674110453074416,18.674110453074416,18.19567092100046,18.31528080401895,542800.0
2007-02-08,18.10596017300093,18.41246063206936,18.10596017300093,18.21809566971647,291500.0
2007-02-09,18.27790434547362,18.31528190145817,17.978878194147672,18.143342862549417,232200.0
2007-02-12,18.22556893536776,18.22556893536776,17.76208109033517,18.076057325234853,362200.0
2007-02-13,17.948972742457006,18.352655682330298,17.85178883550794,18.27790058573818,325100.0
2007-02-14,18.27789962812627,18.45731441709921,17.9340202131983,18.03120411505572,304800.0
2007-02-15,17.97887601716328,18.681585106311456,17.97887601716328,18.606828577531918,574900.0
2007-02-16,18.53206994097991,18.57692327935028,18.180714750469985,18.4573134264547,401900.0
2007-02-19,18.36760522670181,18.614300725226844,18.292848712572,18.32275188856869,84900.0
2007-02-20,18.158291382317337,18.87595060197875,18.14333979210886,18.614303476778897,900900.0
2007-02-21,18.666630624181803,18.666630624181803,18.225568741145267,18.419935115522552,314600.0
2007-02-22,18.34518003674003,18.457314099686982,18.270423519488062,18.360130199500844,218000.0
2007-02-23,18.41993418269042,18.846044455535097,18.27789837565013,18.66662967885639,577200.0
2007-02-26,18.68905720872104,18.83857023673557,18.390032578553885,18.50216663663383,335300.0
2007-02-27,18.46478674711568,18.46478674711568,17.26868695251687,17.545284165589173,564200.0
2007-02-28,17.62004459275653,18.15829040437672,17.62004459275653,18.113435636167,456100.0
2007-03-01,17.597619636526773,18.502169458997265,17.537813275508434,18.434888728713755,684500.0
2007-03-02,18.053629707838635,18.307801010214995,17.97887319081112,18.04615391354969,879900.0
2007-03-05,18.30032657817177,18.68905935496188,18.05363105172076,18.158290753694757,1525000.0
2007-03-06,18.30032527087166,18.457314099686982,18.23304454793109,18.360130199500844,715300.0
2007-03-07,18.472267105077787,18.50217028692505,18.150816455392825,18.292852291580765,331200.0
2007-03-08,18.158292592275767,18.43488990025275,17.881693858436577,18.023731123157365,396400.0
2007-03-09,17.866739435762103,18.277899573560216,17.866739435762103,18.270423779142583,454100.0
2007-03-12,18.26295165843115,18.39003733737108,18.113438591726897,18.31528080401895,617100.0
2007-03-13,18.3152760261287,18.337703408042408,17.978872426732597,18.00877560261754,569300.0
2007-03-14,18.016251142177204,18.218093298964614,17.791981603792802,18.0984820229758,661100.0
2007-03-15,18.419936175404835,18.681583287731787,18.113435720521316,18.24799717405301,710000.0
2007-03-16,18.240520354808748,18.576923969743355,18.240520354808748,18.30032528347913,874300.0
2007-03-19,18.50216678811566,19.017985170540825,18.38255693506952,19.010509376492703,817400.0
2007-03-20,18.98060699003365,19.04788771340421,18.85352133765169,18.928277855381424,522800.0
2007-03-21,19.03293717711054,19.249730947928175,18.92080310724648,19.249730947928175,2376900.0
2007-03-22,19.265694257538904,19.49369005602924,18.809701210996305,19.060497169160445,767100.0
2007-03-23,19.12128948767158,19.280887650694854,18.99969157754024,19.15928829100209,524500.0
2007-03-26,19.31888757267145,19.455685591880755,19.1516907989498,19.40248668431303,512300.0
2007-03-27,19.379686150914168,19.379686150914168,19.16688907525808,19.16688907525808,270200.0
2007-03-28,19.03009840582397,19.189695174854812,18.733702128312217,19.060497169160445,496200.0
2007-03-29,19.09849187218353,19.189691041673846,18.91609498276452,19.03769290904386,511600.0
2007-03-30,18.931293585424168,19.288487284362954,18.931293585424168,19.18968952067742,993300.0
2007-04-02,19.280891310581808,19.5620859875512,19.235290998455657,19.5620859875512,374800.0
2007-04-03,19.683685097278204,20.80846677150855,19.645686284463554,20.70966898845339,872500.0
2007-04-04,20.588068617127345,20.68686638851739,20.40567172794152,20.595668668705287,591300.0
2007-04-05,20.59566955399709,20.84646546860311,20.44367141502788,20.56526934637857,311600.0
2007-04-09,20.5196697535148,20.6716678870692,20.474070893273137,20.55766856212259,133800.0
2007-04-10,20.64126852662565,20.72486764846348,20.30687348883601,20.329673644672244,306800.0
2007-04-11,20.443671402395715,20.443671402395715,20.2004755398446,20.28407466118217,647700.0
2007-04-12,20.18527700094307,20.64887005584804,19.919280962070356,20.62606989838062,392900.0
2007-04-13,20.70966663904193,20.76286555077199,20.5956687639687,20.724866742268127,232000.0
2007-04-16,20.724866206633884,20.97566210513781,20.724866206633884,20.97566210513781,813200.0
2007-04-17,20.899660935131987,20.990860093383237,20.5956661568969,20.633664960590743,408100.0
2007-04-18,20.32967336908672,21.150460123762706,20.299273161717178,20.968063228230445,380000.0
2007-04-19,20.823665645385745,21.652052471915457,20.70966776411944,21.446855415899098,1064600.0
2007-04-20,21.54565333837938,21.560853441511185,21.23405847198553,21.4088553093164,477500.0
2007-04-23,20.998460303622046,21.65205021408432,20.998460303622046,21.142858377934733,401000.0
2007-04-24,21.173260263612686,21.42405617597905,21.09726119480677,21.332857003499612,472500.0
2007-04-25,21.30246101818546,21.40125880579832,21.051665073178523,21.104863993397892,244400.0
2007-04-26,21.051661934049843,21.272057634888807,20.785665923055245,20.899663799321036,285000.0
2007-04-27,20.89966146396286,21.401253223133043,20.88446136227613,21.363254418477705,481800.0
2007-04-30,21.386052580308125,21.386052580308125,20.45126809364969,20.633664960590743,590300.0
2007-05-01,20.65647060661988,20.82366741672876,20.42847337513124,20.542472715656476,333000.0
2007-05-02,20.550072117609663,20.892065779670634,20.35247510306783,20.66407000496332,302200.0
2007-05-03,20.884462989786982,20.884462989786982,20.527269269681916,20.808463924992274,311800.0
2007-05-04,20.92246671319861,20.99846434102228,20.808467372339425,20.95286547441571,252200.0
2007-05-07,20.785666502927757,20.93006458999234,20.534870588321745,20.56526934637857,293000.0
2007-05-08,20.641267528611337,20.67166773492312,19.80528069933841,20.595668668705287,476800.0
2007-05-09,20.55767204765542,20.89206712843445,20.55767204765542,20.61847102147325,351000.0
2007-05-10,21.279655935641024,21.872446872833173,20.64126614160687,20.79326426382892,3010700.0
2007-05-11,20.937662608222407,20.94526265991502,20.61846768494123,20.899663799321036,691500.0
2007-05-14,20.276473366854507,20.732466305978026,20.109275134424315,20.443670149723104,419800.0
2007-05-15,20.208074640949064,20.51966950637728,20.19287453786437,20.466470595142447,509500.0
2007-05-16,20.451272842681536,21.089662749997764,20.42847268543389,21.02886378023249,2650400.0
2007-05-17,21.22256863243899,21.22256863243899,20.7672479512955,20.921594493769053,561600.0
2007-05-18,21.029630723006512,21.029630723006512,20.551157743298905,20.651483411411185,444100.0
2007-05-22,20.875285251415026,21.075935125589705,20.720940213405008,21.045066706770665,870500.0
2007-05-23,21.137677965600783,21.222568711473148,20.674641280371187,20.76724802863401,384900.0
2007-05-24,20.774964930027306,20.875289149871477,20.48942427485013,20.551162595975235,238800.0
2007-05-25,20.720941389680608,20.75952728338418,20.450835717883106,20.45855319101532,887900.0
2007-05-28,20.466270093518915,20.528008404897783,20.21931684800345,20.50485598614666,146000.0
2007-05-29,20.49714095658378,20.49714095658378,20.188449362891998,20.273340103141344,309800.0
2007-05-30,20.19616536038305,20.19616536038305,19.77171463407903,20.03410136556828,398300.0
2007-05-31,19.97236169463001,20.21931640671308,19.933775802844405,20.064969895655832,705900.0
2007-06-01,20.32736106224701,21.083655839030364,20.32736106224701,20.828985088809134,1064800.0
2007-06-04,20.589747346123573,20.85213554549965,20.566594926664216,20.643768186237917,1059200.0
2007-06-05,20.83669963343533,20.991046145428943,20.651484702217463,20.85213457902618,649000.0
2007-06-06,20.890724406919663,20.890724406919663,20.4508386784068,20.620618696020863,256600.0
2007-06-07,20.674639945566145,20.7209433167081,20.11127613018221,20.196166870573823,416300.0
2007-06-08,20.203883415573603,20.589748258584688,20.203883415573603,20.589748258584688,353200.0
2007-06-11,20.566596178816837,20.69007281286936,20.35051280520371,20.5820311260628,203800.0
2007-06-12,20.327361733880856,20.875289149871477,20.327361733880856,20.551162595975235,414500.0
2007-06-13,20.61289966708124,21.0450693607068,20.60518366537149,20.87528788394047,488300.0
2007-06-14,20.875286207262334,21.006480305154607,20.75952705546505,20.8367003139824,702800.0
2007-06-15,20.836701987561355,20.967896095990973,20.76724619651288,20.87528788394047,1344300.0
2007-06-18,21.01419970975344,21.4540854101904,20.99104876044051,21.09909044912113,602600.0
2007-06-19,21.06821885124319,21.06821885124319,20.6437681326264,20.798114651372952,502400.0
2007-06-20,21.13767454919902,21.13767454919902,20.32735900905771,20.35051142836024,608900.0
2007-06-21,20.427681167545217,21.02963076144725,20.427681167545217,20.991044871768818,452000.0
2007-06-22,20.89072409814217,20.99104978994402,20.427685953725025,20.551162595975235,327500.0
2007-06-25,20.535727184213307,20.991047811582096,20.473988868906904,20.62833392119414,967500.0
2007-06-26,20.99104706147811,21.00648053578504,20.43540077161868,20.45855319101532,474400.0
2007-06-27,20.381380295462343,20.8752868090804,20.381380295462343,20.71322428628355,625200.0
2007-06-28,20.75181015587504,20.960177518042705,20.37366279784346,20.45083605849343,291300.0
2007-06-29,20.79811416597251,20.952459209159368,20.605181758020844,20.952459209159368,405000.0
2007-07-03,20.96789562810064,21.0682198396222,20.48942257510557,20.589748258584688,308700.0
2007-07-04,20.605181926982358,20.798114336516058,20.528008668777375,20.728658551327324,72000.0
2007-07-05,20.82898163567516,20.82898163567516,20.489420201021847,20.74409090902248,1026400.0
2007-07-06,20.643770813641744,20.828985777017063,20.45083837613107,20.551162595975235,255100.0
2007-07-09,20.46627204066133,20.92931015603456,20.46627204066133,20.690072888717875,415500.0
2007-07-10,20.68235818357124,20.751813983772333,20.49714320702091,20.528013105758195,562000.0
2007-07-11,20.52800897954522,21.006480538136064,20.45855319330502,20.798114651372952,589800.0
2007-07-12,20.960175661570634,21.06821733373668,20.68235253662094,20.97561060672504,587500.0
2007-07-13,21.083653340446254,21.222564909915256,20.87528598624275,21.214847436949483,472500.0
2007-07-16,21.091370048971577,21.361475705154035,20.68235282835486,20.705505246413036,1561300.0
2007-07-17,20.898438508046357,20.898438508046357,20.32735875338419,20.46627032353721,575500.0
2007-07-18,20.458554153082616,20.636051627597908,20.31964257408541,20.589748258584688,418600.0
2007-07-19,20.58974986079104,20.674640603885727,20.41225237246365,20.52029406588768,366100.0
2007-07-20,17.618586978644117,17.82695432710142,16.02110691771966,16.16773595611081,3782800.0
2007-07-23,16.939464521804624,16.978050411229034,16.20632084708226,16.707944769386195,1605600.0
2007-07-24,16.677079712686346,16.924032987461473,16.592188972498285,16.68479718651777,1171800.0
2007-07-25,16.870014820195884,16.870014820195884,16.630777509322982,16.77740659147769,909400.0
2007-07-26,16.78512277032527,16.78512277032527,16.2063254334175,16.2063254334175,1143000.0
2007-07-27,16.260346922597876,16.414693473963922,15.704701987204157,15.951655291823586,873400.0
2007-07-30,16.013389751374888,16.067410589721757,15.588939045543109,15.689263249336229,963100.0
2007-07-31,15.85132947265521,15.997957062580944,15.612092194856611,15.627527142835422,751900.0
2007-08-01,15.704700101788314,15.805024317761436,15.28024787246788,15.558071042789791,629700.0
2007-08-02,15.588940032427018,15.812740872883197,15.257096036479808,15.743285084338078,989200.0
2007-08-03,15.78187431264308,15.828177686481798,15.24166288734645,15.24166288734645,641700.0
2007-08-07,15.39600753200669,15.43459342679065,14.894382068069968,15.164487747430307,551600.0
2007-08-08,15.627526314861466,15.627526314861466,13.991458714730689,14.222978506273549,1726800.0
2007-08-09,14.24612858473134,14.24612858473134,13.165707372742594,13.212012211396852,1853000.0
2007-08-10,13.212012631834895,13.389510103118822,12.810712849139255,13.312336841530042,1490400.0
2007-08-13,13.582444137729937,13.96830901964296,13.50527086695579,13.767659104413264,1654900.0
2007-08-14,13.891133838934248,13.999175519988448,13.559289850602063,13.559289850602063,1140400.0
2007-08-15,13.698202350419534,13.806244038776692,13.466684026237742,13.505269922948834,1095500.0
2007-08-16,13.727469936092405,14.23355127662402,13.585134182007549,14.114938650967096,1424600.0
2007-08-17,14.43124110517812,14.802894442728084,14.201922029413874,14.731726557714458,2830700.0
2007-08-20,14.953140952074728,14.953140952074728,14.233555754056765,14.304723653486391,831900.0
2007-08-21,14.30471999623142,14.541945261518125,14.241459824938868,14.31262770617317,760400.0
2007-08-22,14.684281513288944,14.787080237715658,14.43124081968705,14.62892905009372,774400.0
2007-08-23,14.684282123225268,14.850341027949993,14.399610576978068,14.45496455071402,1068600.0
2007-08-24,14.54194524129654,14.54194524129654,14.280996846547453,14.399609479025864,380400.0
2007-08-27,14.352165775667263,14.470778416806684,14.138662116671371,14.336350354650929,499200.0
2007-08-28,14.288906652457396,14.470779482818548,14.233554183064149,14.273091230275991,427200.0
2007-08-29,14.28890644230587,14.763358543078422,14.28890644230587,14.652653605920095,709000.0
2007-08-30,14.621019858142065,14.621019858142065,14.296811313790895,14.447054775981378,419400.0
2007-08-31,14.65265271149531,14.7396345104209,14.447056763435768,14.723820597679056,318400.0
2007-09-04,15.016396863986232,15.395957880712253,14.708003726426524,14.834524065335197,736100.0
2007-09-05,14.913599933462926,14.945229264661632,14.589391370408638,14.644743831187457,844000.0
2007-09-06,14.249366883656348,14.621020184484614,14.249366883656348,14.4154242601196,926500.0
2007-09-07,14.280997889335303,14.56566943466316,14.280997889335303,14.336350354650929,376700.0
2007-09-10,14.391703297349226,14.470777380283822,14.241459824938868,14.31262770617317,282700.0
2007-09-11,14.336349589775576,14.40751747231058,14.083308899980668,14.209829244878122,378400.0
2007-09-12,14.083307813063186,14.225643567148046,13.99632602531017,14.114938650967096,479400.0
2007-09-13,14.146571537508304,14.510318723653542,14.114942199893184,14.37589064524535,453000.0
2007-09-14,14.241461354903034,14.39170484345409,14.138662622858032,14.225645933320475,299500.0
2007-09-17,14.217737242156048,14.233552662648062,13.964696547249837,14.02004901073038,260400.0
2007-09-18,13.925158767370707,14.01214055899088,13.759099877475055,13.759099877475055,368100.0
2007-09-19,13.94097214779027,14.23355136729986,13.861898069009484,14.051678572917847,297600.0
2007-09-20,14.04377288498754,14.233553416214749,13.87771397751274,14.194016371133008,3780600.0
2007-09-21,14.23355230210742,14.23355230210742,14.075401117676304,14.186107550074675,1136600.0
2007-09-24,14.23355230210742,14.23355230210742,14.05958720582637,14.186107550074675,941400.0
2007-09-25,14.162386423589856,14.17029413475432,13.838177807055322,13.917253410458262,286600.0
2007-09-26,13.948883113087968,14.020051007194882,13.759102564883433,13.79864112174379,333600.0
2007-09-27,13.877711077179354,13.877711077179354,13.640485839783969,13.648393548795983,315300.0
2007-09-28,13.695840753100118,13.7116561739631,13.56141269224787,13.695840753100118,582400.0
2007-10-01,13.782824334876862,14.114940638424796,13.67211940310808,13.846084511350682,536000.0
2007-10-02,13.909346127855075,14.273091803177614,13.909346127855075,14.23355475437881,1324000.0
2007-10-03,14.383794489031658,14.383794489031658,14.099122985832544,14.17029086163232,270800.0
2007-10-04,14.170295036428616,14.37589101506192,14.162387324760974,14.257278356530875,290100.0
2007-10-05,14.233550533079232,14.360070861602855,14.17029036881742,14.328441533592596,174600.0
2007-10-09,14.391704294866225,14.439149049563762,14.067495705990188,14.178200636364966,255000.0
2007-10-10,14.122849708915728,14.209831517291796,14.03586639229794,14.091218863512273,439900.0
2007-10-11,14.11493753876164,14.249365572778084,14.04376966732698,14.10702982990876,304500.0
2007-10-12,14.217739266771488,14.217739266771488,13.458617073953349,13.79864112174379,636200.0
2007-10-15,13.76700844405391,13.76700844405391,13.450707572475032,13.529783167430134,401900.0
2007-10-16,13.537691590107272,13.996328255090631,13.466523701726958,13.790732300685455,504100.0
2007-10-17,13.798639480467951,13.830268813952369,13.616765157026755,13.695840753100118,384800.0
2007-10-18,13.656301876483791,13.830266957905518,13.656301876483791,13.767006791184768,213200.0
2007-10-19,13.664210430932249,13.703747471987423,13.466522209173492,13.49024383051002,459200.0
2007-10-22,13.59304657110436,13.774919426940343,13.474433904613152,13.774919426940343,279500.0
2007-10-23,13.727473227636873,13.838178170362418,13.640489910785814,13.79864112174379,234300.0
2007-10-24,14.051677749356683,14.352163152539967,13.96469445790621,14.328441533592596,605500.0
2007-10-25,14.415423709690923,15.127100954093232,14.154475336468703,14.976859002527425,768700.0
2007-10-26,14.99267416274968,15.111288303573108,14.771264317461048,15.079657463822477,400300.0
2007-10-29,15.079660328643332,15.206180695199196,14.874064355929615,14.874064355929615,252500.0
2007-10-30,14.968951293249017,15.00058062212133,14.50240700351211,14.976859002527425,278300.0
2007-10-31,15.09547458002748,15.09547458002748,14.866155490790373,15.000583558353805,739800.0
2007-11-01,14.874062762163756,15.04012166812609,14.802894875071551,14.889878183349042,366600.0
2007-11-02,14.715910411386842,14.874060069889126,14.07539954349248,14.154475126864275,514000.0
2007-11-05,13.909342661579586,14.146567911738194,13.909342661579586,14.043770705533824,355500.0
2007-11-06,14.14657139077329,14.162386813537678,13.62467450548232,13.751194871113965,911500.0
2007-11-07,13.790733410371718,13.964698535832108,13.680026959404444,13.79864112174379,657400.0
2007-11-08,13.767008578325951,13.798639419913105,13.38744752872937,13.62467280766685,534000.0
2007-11-09,13.466522843016614,13.61676481269103,13.047423250194925,13.181851307647806,811400.0
2007-11-12,13.229296060795436,13.50605988593272,13.110683423805604,13.181851307647806,378200.0
2007-11-13,13.379538595596769,13.434891055074168,12.849734113362326,13.047422330490976,535700.0
2007-11-14,13.086961295655248,13.253020206755387,12.93671931447134,13.253020206755387,1962500.0
2007-11-15,13.253019563147392,13.600951281884006,13.253019563147392,13.5614127296176,2002900.0
2007-11-16,13.732459972373306,13.732459972373306,13.140682205539983,13.213641087119466,500500.0
2007-11-19,13.294708956158154,13.294708956158154,13.010980095522893,13.092045705161237,273700.0
2007-11-20,12.954233992194268,12.954233992194268,11.16269168412813,11.592337538532732,1620400.0
2007-11-21,11.430206545721305,12.111154352959712,11.365354373603356,11.981450008723824,666700.0
2007-11-22,11.924705311446148,12.0300902911295,11.65718989113415,11.795000958943229,159800.0
2007-11-23,11.786894716981172,11.892279700896628,11.276183228667328,11.478846480866522,346100.0
2007-11-26,11.349140832814786,11.8760649193845,11.349140832814786,11.616656233454654,357000.0
2007-11-27,11.632869780752804,11.851745668449306,11.632869780752804,11.762574125032046,403800.0
2007-11-28,11.884172436243713,12.086835679080334,11.77068151503851,11.940917896846312,577900.0
2007-11-29,11.908491533180582,11.981450422608262,11.8355334168518,11.91659824825008,208500.0
2007-11-30,11.900385476457018,12.402990209435869,11.900385476457018,12.330031320711711,544600.0
2007-12-03,12.532694324814486,12.532694324814486,11.77878685275802,11.819319653865149,387400.0
2007-12-04,11.75446817754995,12.14358123578826,11.75446817754995,12.103049205379293,361500.0
2007-12-05,12.200327524141198,12.402990769482088,12.054409740104102,12.176008151167991,386600.0
2007-12-06,12.28949844866978,12.32192453535101,11.997663668538706,12.273285791878608,316600.0
2007-12-07,12.321923783172542,12.321923783172542,12.054408391107856,12.240858957967426,366900.0
2007-12-10,12.281392106994376,12.281392106994376,12.046302778135638,12.119261668660576,362600.0
2007-12-11,12.13547608860496,12.21654092783266,11.95713220534565,12.208434985079174,406000.0
2007-12-12,12.24086102564732,12.27328711582643,12.038197768753154,12.13547603929048,273100.0
2007-12-13,12.046302227006526,12.13547454383459,12.021982855643817,12.070622371468112,315600.0
2007-12-14,12.04630328292476,12.094942803012552,11.892279553328155,11.892279553328155,374200.0
2007-12-17,11.876065008999651,11.957130610513872,11.43831246164039,11.43831246164039,365900.0
2007-12-18,11.754466180522533,11.754466180522533,11.219435429794554,11.48695080515854,653000.0
2007-12-19,11.3491403062396,11.405885760379173,11.065411489344076,11.081624918011862,426800.0
2007-12-20,11.081625122610395,11.146477292281215,10.765470215641017,11.049199037774986,499700.0
2007-12-21,10.651979527196106,11.06541192418656,10.651979527196106,10.765470439935154,863000.0
2007-12-24,10.765470293463876,10.82221652216019,10.579020497587146,10.651979382268944,283100.0
2007-12-27,10.62765979098776,10.741151481179978,10.619553849123156,10.700618679461408,196600.0
2007-12-28,10.684407184589082,10.741152649306956,10.579022197899477,10.668193752898846,348500.0
2007-12-31,10.692511148936504,10.846535629099218,10.57902024049959,10.8303222004089,303100.0
2008-01-02,11.10594450085367,11.10594450085367,10.773576937779843,10.814109737127618,302900.0
2008-01-03,10.797896962014343,10.976240826084837,10.465529378814038,10.465529378814038,436200.0
2008-01-04,10.497954993478311,10.627659334932742,10.376357366639498,10.45742219349909,293500.0
2008-01-07,10.49795632938717,10.73304567146414,10.45742352424998,10.62766068734702,477600.0
2008-01-08,10.716831552408577,10.741150922936226,10.570913783044984,10.651979382268944,474500.0
2008-01-09,10.66008587774284,10.700618679461408,10.530381530722526,10.700618679461408,409500.0
2008-01-10,10.67629930766982,10.7087253944249,10.554701675613002,10.700618679461408,958300.0
2008-01-11,10.643873702039029,10.757365397361298,10.530382006716758,10.692512447820768,742700.0
2008-01-14,10.692511964497918,10.82221708461712,10.59523370423268,10.700618679461408,299000.0
2008-01-15,10.708725129387838,10.78168401605578,10.619553586293058,10.660085613909583,421800.0
2008-01-16,10.668192463930598,10.70061855029426,10.56280748997397,10.570914204839609,370900.0
2008-01-17,10.579021544307713,10.611447632585866,10.45742313344045,10.47363656412899,748700.0
2008-01-18,10.538489928930344,10.570916020864631,10.39257212867655,10.424998220610837,227700.0
2008-01-21,10.133163497613705,10.29529395895572,9.768369766319417,9.971033036271688,255700.0
2008-01-22,9.76025948923269,10.352036423612336,9.76025948923269,10.335822996843616,360100.0
2008-01-23,10.133161339863012,10.514168422709544,10.019669654540962,10.45742219349909,391300.0
2008-01-24,10.74925751243557,10.82221639626866,10.44931603575419,10.506061490691552,1402200.0
2008-01-25,10.651978566517,10.651978566517,10.1899059232851,10.295290884966104,260800.0
2008-01-28,10.384465287321031,10.49795621272522,10.2709735888179,10.49795621272522,263300.0
2008-01-29,10.497957047273752,10.70872702992117,10.416892204554827,10.676300938213796,269300.0
2008-01-30,10.595232899761529,10.806002834215716,10.51416807557834,10.595232899761529,296500.0
2008-01-31,10.643873112226132,11.357247786652207,10.522274708312109,11.114051751923045,396600.0
2008-02-01,10.627660052033336,10.822217350441576,10.45742289911294,10.741151745013234,726800.0
2008-02-04,10.635767046268784,11.349141764220212,10.635767046268784,11.08973305700112,419800.0
2008-02-05,11.122159145403508,11.332928333469551,10.91949589961386,11.08973305700112,399700.0
2008-02-06,11.195117160024353,11.268075273386508,10.895174899440397,11.130264215204324,301600.0
2008-02-07,11.122158594335408,11.268075598366954,11.041092990796525,11.243756226544845,322800.0
2008-02-08,11.18700994363248,11.470737988914804,11.162690573602298,11.389673164447927,228700.0
2008-02-11,11.470738564034178,11.543697450881565,11.130264274145636,11.20322316099302,261000.0
2008-02-12,11.187009616868815,11.44641828454384,11.187009616868815,11.276181153107403,215200.0
2008-02-13,11.30860942476044,11.44642049940367,11.227544586975512,11.30050270905226,243200.0
2008-02-14,11.430206583214709,11.470738611097216,11.292395523737309,11.292395523737309,206000.0
2008-02-15,11.308608105270276,11.551804136446826,11.268075304557708,11.45452587859598,190700.0
2008-02-19,11.592336112777922,11.657188280066569,11.3491400988961,11.3491400988961,321000.0
2008-02-20,11.511271068637852,11.592336668182025,11.381566727846256,11.413992813044157,194000.0
2008-02-21,11.503166277318249,11.503166277318249,11.105946473956712,11.105946473956712,283000.0
2008-02-22,11.3248218873482,11.34914125929328,11.19511753950924,11.31671517233354,328100.0
2008-02-25,11.2680757926329,11.365354827796246,11.146478158327076,11.227543763263562,373000.0
2008-02-26,11.187010432714814,11.227543233269715,11.08162546051162,11.146477632159913,306200.0
2008-02-27,11.10594546503397,11.146478267900664,10.984347829532805,11.032986574493703,276800.0
2008-02-28,11.032986612840691,11.77878740502393,10.878962889130614,11.665296484321429,1245600.0
2008-02-29,11.503164488091134,11.52748463209706,11.187010347002714,11.32482140397418,355600.0
2008-03-03,11.308609827753868,11.632871509745836,11.292397168858717,11.559912611970171,371300.0
2008-03-04,11.57612485833872,11.705829217273772,11.170798350117208,11.30050270905226,265900.0
2008-03-05,11.300500852505872,11.551803586480515,11.284288196852035,11.389673164447927,369900.0
2008-03-06,11.389674156379993,11.495059133153912,11.049199853910068,11.138371400519274,221400.0
2008-03-07,11.146476958094889,11.20322241158084,10.878961572948514,10.935707026434468,331800.0
2008-03-10,10.984348036663784,11.049200213233842,10.83843025283169,11.000560694256835,415700.0
2008-03-11,11.146477785134191,11.154584499976204,10.71683194879307,10.822216922442568,348300.0
2008-03-12,10.814109819950142,10.854642619608349,10.61955330930938,10.635765965313352,338400.0
2008-03-13,10.497954570539882,10.789790100153825,10.17369372996753,10.773576671575794,835700.0
2008-03-14,10.789791351188004,10.935708359814656,9.614343928352334,10.035883843071124,1140300.0
2008-03-17,9.549489716805242,9.922390033748338,9.549489716805242,9.581915797709046,455000.0
2008-03-18,9.727833548325528,9.727833548325528,9.419785393190034,9.581915797709046,415000.0
2008-03-19,9.646768216761414,9.735940521448835,9.32250739907652,9.387359562613495,472800.0
2008-03-20,9.484638701499556,9.622449755273983,9.322508277382244,9.549490871146482,792500.0
2008-03-24,9.679195872717123,10.011564231272716,8.349725530890348,9.76026147687193,1299800.0
2008-03-25,9.920017403191686,9.99529591126981,9.008313243352188,9.23414796990815,748200.0
2008-03-26,9.200692129266235,9.25924173301353,8.999949946979637,9.158870641870232,913200.0
2008-03-27,9.200691944389588,9.376341549780529,9.158870457833933,9.32615560637804,983300.0
2008-03-28,9.393071311341744,9.393071311341744,8.999951342813121,9.091957991211142,700800.0
2008-03-31,9.117049138986408,9.242513600961294,8.82430032306873,9.242513600961294,701300.0
2008-04-01,9.200691620469916,9.242513105553202,9.033406477815252,9.133777563408051,450900.0
2008-04-02,9.225784679229529,9.326155770118216,9.083592101050918,9.28433508050682,656800.0
2008-04-03,9.183962080984225,9.493440570885852,9.183962080984225,9.493440570885852,434800.0
2008-04-04,9.551991652852598,9.551991652852598,9.267606486671225,9.43489164393128,429400.0
2008-04-07,9.451621490483646,9.52690001809323,9.292699977157056,9.301064435264482,591700.0
2008-04-08,9.30106258288943,9.451619608124057,9.267605554801566,9.393069210711442,271600.0
2008-04-09,9.409798303035185,9.426527216237364,9.22578424620363,9.22578424620363,164200.0
2008-04-10,9.342885214603209,9.485077800855642,9.200692628350776,9.485077800855642,396000.0
2008-04-11,9.543627373531256,9.543627373531256,9.284335574362755,9.351249638514536,485500.0
2008-04-14,9.501804178471788,9.501804178471788,9.125412435759568,9.23414796990815,467400.0
2008-04-15,9.167235083312066,9.317792118610516,9.15887062631137,9.242513600961294,601800.0
2008-04-16,9.217420080022997,9.367976302164696,9.20069116774145,9.20069116774145,613100.0
2008-04-17,9.32615504319052,9.32615504319052,9.192326932436842,9.20905584512028,216400.0
2008-04-18,9.334520234933388,9.342884691934085,9.209056570637026,9.242513600961294,233600.0
2008-04-21,9.167235075630757,9.28433508050682,9.167235075630757,9.28433508050682,261600.0
2008-04-22,9.317791947209718,9.351248976918544,9.24251343094524,9.32615560637804,320100.0
2008-04-23,9.3679765410957,9.3679765410957,8.916306267793823,9.083591406483691,552700.0
2008-04-24,9.384706028632122,9.8531044456539,9.384706028632122,9.585448207355745,718600.0
2008-04-25,9.794555026537433,9.794555026537433,9.259241742228555,9.459984722393465,452800.0
2008-04-28,9.5185341972554,9.769462320803422,9.47671271038431,9.67745489015132,688200.0
2008-04-29,9.702545758159632,9.744366436564778,9.51853174199941,9.51853174199941,671100.0
2008-04-30,9.50180544448855,9.702548425336614,9.50180544448855,9.635634364280104,604100.0
2008-05-01,9.643996742016304,9.903289292410555,9.635633083754623,9.886560380530351,336500.0
2008-05-02,10.037119087754254,10.31313979885321,10.037119087754254,10.262954650114434,430900.0
2008-05-05,10.288047919899029,10.31314049596454,9.911656088201948,9.945113122182166,644600.0
2008-05-06,9.97856735037216,10.112395448663014,9.945110325799446,10.03711694395481,196200.0
2008-05-07,10.204402983491793,10.246224467384152,9.74436825603273,9.903289735288014,1187600.0
2008-05-08,9.970204830466228,10.798266947663093,9.970204830466228,10.472061094167774,652100.0
2008-05-09,10.50551795264596,10.639346074720166,10.354960916473216,10.555703099584523,557200.0
2008-05-12,10.58079592077936,10.622617409326333,10.329868584854587,10.438603338326764,374600.0
2008-05-13,10.505516727646627,10.505516727646627,10.38005227957299,10.413509306190273,322000.0
2008-05-14,10.46369646507814,10.647709734090904,10.4469675509796,10.555703099584523,1071800.0
2008-05-15,10.622616257370156,10.647708828705792,10.49715260301352,10.647708828705792,417700.0
2008-05-16,10.78153795534687,10.78153795534687,10.51388093086046,10.697894985630152,2626400.0
2008-05-20,10.82632909572021,10.869426880502685,10.386724785823546,10.395344671595064,667900.0
2008-05-21,10.51601994410824,10.628075994728732,10.343626336245,10.352246222147556,1055100.0
2008-05-22,10.421203480707542,10.524639643593376,10.343626153033782,10.5160197578435,573100.0
2008-05-23,10.421203063470664,10.550498056391945,10.266048414335115,10.291907248511867,948500.0
2008-05-26,10.38672418757205,10.38672418757205,10.274668145109178,10.33500569795938,56100.0
2008-05-27,10.266048947010466,10.516019882456048,10.24880999734399,10.257429061158447,365300.0
2008-05-28,10.291906999067455,10.40396304050084,10.093654571788193,10.093654571788193,576500.0
2008-05-29,10.085035288918997,10.119514009724083,9.938500519988004,9.964360177119977,539600.0
2008-05-30,10.085035288918997,10.162612616239825,9.964360177119977,9.964360177119977,497700.0
2008-06-02,10.08503521935082,10.1712324317877,9.99021894330028,10.059176384434773,519300.0
2008-06-03,10.076415638796862,10.231570297066062,10.02469796739884,10.162612853843653,156800.0
2008-06-04,10.214330856670076,10.343625850992472,10.145373416759798,10.222949920130716,425800.0
2008-06-05,10.386724987019685,10.438442658575468,10.274668935932056,10.378105101081198,450300.0
2008-06-06,10.343624959674209,10.464300880137229,10.20571009173788,10.317766127445513,292500.0
2008-06-09,10.317766880838205,10.378104434456771,10.024697354055135,10.14537328332979,234600.0
2008-06-10,10.16261146162732,10.16261146162732,9.80920440801772,9.93849939083771,313500.0
2008-06-11,9.817825103794991,9.947120097295985,9.654050568520384,9.671290339407197,606500.0
2008-06-12,9.610952400085386,9.72300844982918,9.32650274382712,9.32650274382712,1033400.0
2008-06-13,9.36960081652398,9.438558255196442,9.343741982531183,9.360980931180544,1012700.0
2008-06-16,9.464418474649468,9.481658247860002,9.34374335032624,9.395461025882586,1242300.0
2008-06-17,9.395461025882586,9.412700799093122,9.352363236931508,9.395461025882586,1331200.0
2008-06-18,9.395460186432912,9.412699958103136,9.266165187056448,9.32650274382712,951500.0
2008-06-19,9.37822028171867,9.878162100715144,9.300642961178273,9.826443613009053,1002200.0
2008-06-20,9.662669733656037,9.697148450821906,9.09377048940048,9.179966871296422,1484100.0
2008-06-23,9.179967929878543,9.39546014252393,9.179967929878543,9.30064386489348,319700.0
2008-06-24,9.300644240844308,9.438559130986146,9.188588187094668,9.309264126987568,398700.0
2008-06-25,9.386841298383509,9.421320020331942,9.283405132538212,9.352362576435077,413700.0
2008-06-26,9.26616563101936,9.274785517267471,8.835181183064972,8.835181183064972,733300.0
2008-06-27,8.809321190440524,8.809321190440524,8.619687828052864,8.662786431600626,507600.0
2008-06-30,8.654168157364488,8.662788044086039,8.309380908878909,8.559351869540365,588700.0
2008-07-02,8.671406583096127,8.83518029516363,8.54211076848098,8.740364022075866,571300.0
2008-07-03,8.688645620418825,8.878278990565521,8.619688180735938,8.792081779943153,346800.0
2008-07-04,8.878277803740653,8.964474180802995,8.619687028478808,8.619687028478808,112300.0
2008-07-07,8.490392839447068,8.843799908871237,8.490392839447068,8.662786431600626,467100.0
2008-07-08,8.705885584212792,8.98171534905457,8.66278697794688,8.964475577733188,312700.0
2008-07-09,8.861039817592694,9.042053314484924,8.792082373256376,8.852420753578837,531000.0
2008-07-10,8.964476393975108,8.964476393975108,8.697266490463775,8.817941612551106,279900.0
2008-07-11,8.86966002493513,8.86966002493513,8.567970578507275,8.76622385468382,218400.0
2008-07-14,8.714505720340055,8.886900166620489,8.516253257970257,8.559351869540365,296500.0
2008-07-15,8.490393323410142,8.645547154173563,8.38695634018448,8.412815997009663,451100.0
2008-07-16,8.43867571003012,8.654167940441551,8.404196986045795,8.507633157998768,368900.0
2008-07-17,8.619688718292117,8.645547554276472,8.4559149943411,8.567970224285832,756900.0
2008-07-18,8.714504758369289,8.981715462977174,8.559350924696615,8.895518249352035,411700.0
2008-07-21,8.81794098190977,9.007574359961744,8.809321918118247,8.99033541034114,216800.0
2008-07-22,8.96447627425546,9.352362938749172,8.96447627425546,9.292024556473702,326000.0
2008-07-23,9.335121386315963,9.636810774062395,9.335121386315963,9.60233205735173,350300.0
2008-07-24,9.662670140689151,9.826443848616512,9.524755266216111,9.56785386999831,411200.0
2008-07-25,9.662669923945163,9.705768526760613,9.524755052565702,9.705768526760613,286400.0
2008-07-28,9.869542398713032,9.869542398713032,8.662786431600626,8.662786431600626,905900.0
2008-07-29,8.714503186062382,9.162727300782556,8.602447157382338,9.162727300782556,391700.0
2008-07-30,9.179966824596264,9.343741346829084,9.033432071877408,9.154107992362777,144600.0
2008-07-31,9.231684758677693,9.240304642918858,8.87827772516386,8.87827772516386,737800.0
2008-08-01,9.042052791667368,9.136869888675598,8.869659190794485,9.03343290611434,953900.0
2008-08-05,9.438557564755817,9.438557564755817,9.007573193561145,9.128249113429137,518600.0
2008-08-06,9.08515233318866,9.240307000974344,9.06791338234448,9.223067228092551,275100.0
2008-08-07,9.145488794723686,9.274784609680278,9.024813687209226,9.076531355561846,1351200.0
2008-08-08,9.076530719798814,9.34374139436239,9.076530719798814,9.179966871296422,576400.0
2008-08-11,9.179968317721547,9.19720809003957,9.119630758683668,9.119630758683668,423400.0
2008-08-12,9.179967468907888,9.179967468907888,9.042052591266222,9.050672476628206,779600.0
2008-08-13,8.964476145665623,8.964476145665623,8.619688917769865,8.80932230413133,847700.0
2008-08-14,8.723123096972458,8.87827772516386,8.697264266286359,8.87827772516386,1701000.0
2008-08-15,8.800700411068158,8.912756440091126,8.731742981213626,8.87827772516386,888300.0
2008-08-18,8.878278727931917,9.093770926075711,8.80070140507415,9.093770926075711,1447900.0
2008-08-19,9.093770710816578,9.231685582838017,8.921377120789778,9.231685582838017,842800.0
2008-08-20,9.309263069342617,9.70576874447135,9.17996725799602,9.56785386999831,1420000.0
2008-08-21,9.611665252019746,9.611665252019746,9.28978653659428,9.423902454849506,1337300.0
2008-08-22,9.450725325351868,9.701076286259877,9.34343242182909,9.647429408154393,426700.0
2008-08-25,9.522253251928738,9.94248440041962,9.522253251928738,9.906720101783469,1025800.0
2008-08-26,9.969308562390198,10.085542759551398,9.763664034658394,9.987191140117265,299200.0
2008-08-27,10.014012839901032,10.103424011426627,9.835191349537968,10.103424011426627,216700.0
2008-08-28,10.014013839092122,10.282246527744848,10.014013839092122,10.282246527744848,305200.0
2008-08-29,10.040836465756646,10.3716573090668,10.040836465756646,10.3716573090668,239200.0
2008-09-02,10.318011991687577,10.470010503956814,10.23754209075818,10.23754209075818,391200.0
2008-09-03,10.28224613206057,10.443185909596515,10.15707065478948,10.3716573090668,964900.0
2008-09-04,10.335893638320062,10.353775363197506,10.219659442207869,10.264364180745597,380400.0
2008-09-05,10.264363863954484,10.282246440968244,10.022955043086135,10.076601921439217,483900.0
2008-09-08,10.085543358120209,10.246483156462476,9.978250443454792,9.978250443454792,579200.0
2008-09-09,10.049777296328076,10.246481365170975,9.826250216680094,9.906720101783469,347200.0
2008-09-10,9.835192826061029,10.067661224776744,9.781545944554228,10.067661224776744,1307400.0
2008-09-11,9.808370011628508,9.96036851752715,9.57590160817314,9.745781839813125,218200.0
2008-09-12,9.7189573019364,10.461067136714444,9.522253233474704,10.461067136714444,1155500.0
2008-09-15,10.067659640031287,10.344832734903354,9.80836826772123,9.92460244878272,347600.0
2008-09-16,9.781546478233649,9.924604552494255,9.566960645875188,9.727900446488183,474800.0
2008-09-17,9.879898050638426,9.879898050638426,8.869555450169788,8.896378463580254,546900.0
2008-09-18,9.057318819573537,9.522254776271437,8.914261602128027,9.137788717558704,1875100.0
2008-09-19,9.25402287063451,9.745781839813125,8.976848873793376,9.745781839813125,1317300.0
2008-09-22,9.602723701144384,9.602723701144384,9.289786282866574,9.289786282866574,397300.0
2008-09-23,9.477549078635162,9.522253815058004,9.164610807546117,9.164610807546117,297500.0
2008-09-24,9.039435641189712,9.191434137810978,8.780144238604297,8.86955541991853,714200.0
2008-09-25,8.806967389277906,9.23613897827564,8.806967389277906,9.102023069885886,356800.0
2008-09-26,9.119905995379222,9.718958723512351,9.021554373106715,9.51331418984577,312800.0
2008-09-29,9.656370052300293,9.656370052300293,8.672850556601059,8.672850556601059,414800.0
2008-09-30,8.726497661496852,9.3434320450464,8.726497661496852,9.030494635563183,432900.0
2008-10-01,9.119906009286934,9.388138714525308,9.030495675999653,9.388138714525308,176400.0
2008-10-02,9.2093167600453,9.397079559569974,9.155669880457586,9.1735524578829,741900.0
2008-10-03,9.34343386099435,9.477550650571924,9.128848020896232,9.128848020896232,1306800.0
2008-10-06,8.77120335193693,9.379196454493558,8.485088098045635,8.654969163276117,445700.0
2008-10-07,8.7890864246002,9.030496127182564,8.315209161705713,8.386737772984567,573500.0
2008-10-08,8.270502046258798,8.851672119244967,8.270502046258798,8.851672119244967,656800.0
2008-10-09,8.851672495777912,8.851672495777912,7.286982852899824,7.912859392201608,849900.0
2008-10-10,7.599921356473105,7.957564373349496,7.009809952282955,7.1618084476274735,2068700.0
2008-10-14,8.243680138554938,8.26156186413709,7.644627409508263,8.046976041021695,1267600.0
2008-10-15,7.912858984292492,8.109562201035878,7.769800936631656,8.09168047800836,531600.0
2008-10-16,7.689333158716978,8.091681798404757,7.367453564816128,7.823449087716811,631300.0
2008-10-17,7.814507308770724,8.359913985290241,7.599921494740863,8.190032909667096,676800.0
2008-10-20,8.08273903432672,8.61920435782017,8.029092160902124,8.28838438765152,230000.0
2008-10-21,8.717557489888451,9.066260096451767,8.368854883325135,8.985790198576519,289500.0
2008-10-22,8.985790083081845,9.388138714598409,8.85167330411748,9.110964720222668,328600.0
2008-10-23,9.030496447715551,9.736842148681855,9.030496447715551,9.63848966516623,720600.0
2008-10-24,9.298726643778789,9.593782335660064,8.9857892280168,9.566959323494906,381300.0
2008-10-27,9.298728805120705,9.441786892858888,8.73544115528422,8.73544115528422,451100.0
2008-10-28,8.851672509332658,9.209316368436802,8.744379607407872,9.012612288563933,325800.0
2008-10-29,8.941084779840619,9.03049596871434,8.806968849218327,8.914261764253817,939800.0
2008-10-30,8.914261018712539,9.012612636097396,8.744379944598071,8.744379944598071,432100.0
2008-10-31,9.11096473442132,9.423903033137591,8.735439969725363,9.26296323920485,659600.0
2008-11-03,9.28084615970142,9.58484318047729,9.27190487022253,9.397080364862092,495300.0
2008-11-04,9.25402387867478,9.629549539719978,9.25402387867478,9.44178670919738,593400.0
2008-11-05,9.43284211148544,9.67425089311664,9.262961068218974,9.558016719483817,532000.0
2008-11-06,9.656370469082695,9.817309394230485,9.441784667093524,9.54013627983318,559300.0
2008-11-07,9.486490322481052,9.63848882679473,9.298727514369352,9.51331418984577,315400.0
2008-11-10,9.522254190794278,9.602724083831742,8.976848369645566,9.1735524578829,262500.0
2008-11-11,9.280845445553648,9.379197064188528,8.958966723276404,9.379197064188528,472200.0
2008-11-12,9.20931726468952,9.593783320830942,9.20931726468952,9.593783320830942,518000.0
2008-11-13,9.701076598554152,9.727899612126274,9.27190411795905,9.477549495847263,1316900.0
2008-11-14,9.549079633397668,9.558020070898085,9.325552494808308,9.44178670919738,707500.0
2008-11-17,9.441785214040095,9.808369526845915,9.441785214040095,9.629548014829446,239300.0
2008-11-18,9.7278985870754,9.7278985870754,9.04837606180413,9.075199072549852,430800.0
2008-11-19,9.227199476830542,9.45966789222376,9.084142252800348,9.352374974201116,852900.0
2008-11-20,9.262962773380124,9.289786639478812,8.762262543839697,8.896378463580254,669900.0
2008-11-21,8.887437683185164,8.976848869918097,8.449324744107983,8.52979464162997,846000.0
2008-11-24,8.476146486923584,8.824849039621634,8.4493234760047,8.672850556601059,537900.0
2008-11-25,8.681792828859692,8.941084237643834,8.681792828859692,8.699674553937093,1320500.0
2008-11-26,8.860613444789868,9.254021588868069,8.735438823873475,9.254021588868069,553100.0
2008-11-27,9.209316840603153,9.388138352979398,8.950025434485536,9.379197064188528,121900.0
2008-11-28,9.5759009665963,9.701076449152149,9.173552358457949,9.701076449152149,559600.0
2008-12-01,9.781545740746065,10.031896712310486,9.48649003032707,9.83519262113508,812300.0
2008-12-02,10.058718517074348,10.148129689412484,9.683192957555187,9.85307401446002,548300.0
2008-12-03,9.781546892801684,9.897781103427576,9.495432437530775,9.63848966516623,604600.0
2008-12-04,9.522253473841966,9.683193247799368,9.298726388984754,9.432843151511976,330500.0
2008-12-05,9.245081153230066,9.656371058491173,9.236139864429378,9.656371058491173,406800.0
2008-12-08,9.790485827931558,10.183893961996406,9.522253164285187,10.157070098750076,695700.0
2008-12-09,10.192835316881723,10.416362414643936,10.192835316881723,10.255423484083122,714600.0
2008-12-10,10.335893375707634,10.398480690220827,9.96036778325206,10.255423484083122,397700.0
2008-12-11,10.237539916026895,10.4074209713879,10.005071552210849,10.103424011426627,435400.0
2008-12-12,9.960367948294389,10.326952258268571,9.942485370886756,10.183895049760425,294000.0
2008-12-15,10.35377569626553,10.452127317975895,9.87989846047811,9.969308793118008,354600.0
2008-12-16,9.924603511333354,10.282246527744848,9.924603511333354,10.282246527744848,504500.0
2008-12-17,10.03189653077824,10.40742212864131,10.03189653077824,10.03189653077824,13100.0
2008-12-18,9.969307543452263,10.076601293471946,9.656370139407342,9.808368623799044,1626100.0
2008-12-19,10.262841181878803,10.495664248021436,10.002078708331416,10.057956634991433,2238500.0
2008-12-22,10.151084818186773,10.290779183738564,10.0207044761178,10.067269264635062,359200.0
2008-12-23,10.244214122215304,10.365282213873964,9.964826286706815,10.020704209068292,278900.0
2008-12-24,9.871696715523765,10.00207704243241,9.871696715523765,10.00207704243241,280300.0
2008-12-29,10.16039741170812,10.179023681381551,9.871697336965315,10.179023681381551,299200.0
2008-12-30,10.179024402270535,10.523602422287588,10.160398131277976,10.523602422287588,257500.0
2008-12-31,10.421159576401042,10.74711220945488,10.421159576401042,10.74711220945488,342700.0
2009-01-02,10.80298846978168,10.94268192634766,10.691232638749693,10.89611714477589,263800.0
2009-01-05,10.998561609031096,11.52939789505187,10.728486898300416,11.52939789505187,817900.0
2009-01-06,11.622526451991565,11.762220817553162,11.371078015019842,11.752907682219162,662200.0
2009-01-07,11.734281495584918,11.89260123281586,11.64115192492575,11.81809704339888,885200.0
2009-01-08,11.836723902033432,12.097485469450884,11.678404156921186,12.097485469450884,413700.0
2009-01-09,12.293056357427892,12.572444183581814,11.96710463370616,12.311682626974546,784300.0
2009-01-12,12.088170302076524,12.302367933985757,11.901912070948477,12.237177775128265,396400.0
2009-01-13,12.404811746289631,12.823893944325995,12.33030844178305,12.71213809941667,404700.0
2009-01-14,12.47931563771371,12.572445216801665,12.078860579194274,12.293057367687286,409500.0
2009-01-15,12.31168240533226,13.121906464887903,12.190614319906784,12.963586729189164,482300.0
2009-01-16,13.093967534004523,13.233660996062188,12.516565640854438,12.544505043785469,506000.0
2009-01-19,12.302370099344548,12.851832643995998,12.2930569641116,12.674886627167842,90000.0
2009-01-20,12.57244573458662,12.684200701205002,12.171989771425274,12.28374473804366,398200.0
2009-01-21,12.432751144792936,13.21503584168432,12.218553478341546,13.121907155176736,824400.0
2009-01-22,12.982213110857112,13.23366243569422,12.470003102158351,12.65626136788058,867100.0
2009-01-23,12.30236901666093,12.61900848151925,12.218552583239685,12.404810830759468,466100.0
2009-01-26,12.255803878130664,12.80526635852775,12.199926849566182,12.78664009024002,222800.0
2009-01-27,12.833206510363336,12.954274605234152,12.619009726618447,12.944961469901903,252100.0
2009-01-28,12.758703067965447,12.84251950876305,12.49794149848914,12.674886627167842,241300.0
2009-01-29,12.693513164597638,12.721451682734612,12.432751589637125,12.721451682734612,235400.0
2009-01-30,12.907709567109334,13.140532617016316,12.414124949988372,12.507254525210948,684100.0
2009-02-02,12.432750830927874,12.525879515084426,12.358247528342869,12.479314728931438,473000.0
2009-02-03,12.339621290440018,12.488627895994254,11.87397520400832,12.376872941828577,2565400.0
2009-02-04,12.442062737214,13.0380900297357,12.395498840484466,12.963586729189164,471900.0
2009-02-05,12.982213817484713,13.317479602182855,12.702826847768948,13.205724636666648,554400.0
2009-02-06,13.21503557058028,13.27091349185806,12.991525661768003,13.075342099609966,407900.0
2009-02-09,13.000838993749165,13.531675257262489,12.85183238561556,13.531675257262489,465100.0
2009-02-10,13.699308268694578,13.699308268694578,13.066029289819545,13.103280942215164,748800.0
2009-02-11,13.066029595319035,13.92281850860056,13.066029595319035,13.54098884058043,479100.0
2009-02-12,13.540988602797407,13.74587313624068,13.224349111516746,13.596866525790832,486300.0
2009-02-13,13.64342997547399,13.894879288427228,13.531675021322362,13.58755294247289,143700.0
2009-02-17,13.587553158046283,13.643430191933904,13.140532446198131,13.242975155241169,463000.0
2009-02-18,13.466485397551134,13.466485397551134,12.470003016657516,12.57244484006498,464000.0
2009-02-19,12.572444566384478,13.038090661435756,12.460689610150109,12.935648840258274,410500.0
2009-02-20,12.81458045302818,12.898396890305673,12.23717941507698,12.395499154790148,349600.0
2009-02-23,12.71213931257984,12.71213931257984,11.99504471623177,12.078861163837937,290300.0
2009-02-24,12.078861167889963,12.758704108657753,11.967106200427434,12.758704108657753,373200.0
2009-02-25,12.665574409339888,13.242975472874424,12.516566909716929,12.777329367945011,441400.0
2009-02-26,12.740077670224926,12.861145763658287,12.15336347350147,12.386186525146517,310300.0
2009-02-27,12.358248001497058,12.591071053026551,11.88328876322103,12.591071053026551,464400.0
2009-03-02,12.702825640071838,13.53167511088647,12.60038293197606,13.261600414528427,887700.0
2009-03-03,12.944960848743424,13.233661813143632,12.19992782090307,12.58175746970861,730000.0
2009-03-04,12.674885894261555,13.336103359026088,12.674885894261555,13.336103359026088,866300.0
2009-03-05,13.317478967779316,13.391982274574351,12.758703278667104,13.233662525597536,1439300.0
2009-03-06,13.610279012639255,13.610279012639255,12.926393765654089,13.398370662117934,340000.0
2009-03-09,13.533223499893907,13.581384620681542,12.743383507328884,12.858970564657987,718900.0
2009-03-10,13.244257440792891,13.774027922144,12.858970319044971,13.67770568240854,816600.0
2009-03-11,13.81255548670245,13.860716602568717,13.388738769395598,13.533222116994386,512400.0
2009-03-12,13.725865938547951,13.908877080212626,13.4465325632091,13.735498345634754,485000.0
2009-03-13,13.966670093307306,14.111152519937256,13.687336728185034,13.841451561549476,541700.0
2009-03-16,14.024465726214856,14.467546398132829,13.831821236913733,14.22674170510343,617600.0
2009-03-17,14.52533742837007,14.727613385232658,14.111153107509324,14.515705021234496,2060000.0
2009-03-18,14.698717604025113,14.814303737963035,14.149682319573806,14.168947134528596,1112200.0
2009-03-19,14.274901316361415,14.274901316361415,13.61028079536759,14.034096633326454,1018600.0
2009-03-20,14.072625763806762,14.27490174030734,13.33094779570264,13.33094779570264,768700.0
2009-03-23,13.379107163456876,13.67770442572774,12.94565804306873,12.993819158511512,844900.0
2009-03-24,13.00345328934034,13.282786693626738,12.916763453769224,13.090143124911464,756000.0
2009-03-25,13.05161318747623,13.05161318747623,12.579636258726142,12.647061271805608,3502500.0
2009-03-26,12.714486999243835,12.897499071594725,12.531475845489904,12.714486999243835,539900.0
2009-03-27,12.762647308518993,12.762647308518993,12.502577828098133,12.589267654905084,571200.0
2009-03-30,12.50257829861267,12.936027448959608,12.464049587314824,12.936027448959608,599000.0
2009-03-31,12.984187672062369,13.58138407612894,12.868601537964718,13.205728451363887,652700.0
2009-04-01,13.234623425614666,13.552485492098224,13.08050859563438,13.398370662117934,463400.0
2009-04-02,13.446534543477782,13.446534543477782,12.801177871171127,13.041982572222953,629600.0
2009-04-03,13.051614226072946,13.099775347218,12.570004851816355,12.70485488870613,525900.0
2009-04-06,12.695222930417003,12.955291505238687,12.512210860545313,12.57000438750399,539100.0
2009-04-07,12.502578216198144,12.598900453106292,12.35809577943286,12.39662449047673,791700.0
2009-04-08,12.464048349457792,13.003451172654207,12.425519641986394,12.94565765214869,370700.0
2009-04-09,13.24425646645476,13.253888873439069,12.83970455908257,12.926394384747594,345100.0
2009-04-13,12.897498621075009,12.907130109864704,12.48331428941948,12.608532829654798,338100.0
2009-04-14,12.666326254368231,12.666326254368231,12.329200241447907,12.492947503202371,508400.0
2009-04-15,12.42552100222636,12.541108055890884,12.329199682301851,12.541108055890884,718500.0
2009-04-16,12.54110674653758,13.003451238536844,12.367727102739426,12.974554937436103,450300.0
2009-04-17,12.820440245358554,13.003451379104067,12.753014317265484,12.849336546771664,343300.0
2009-04-20,12.76264687738094,13.11903766108373,12.76264687738094,12.964922826898404,618800.0
2009-04-21,12.810809218497218,13.196096340826188,12.810809218497218,13.196096340826188,371200.0
2009-04-22,13.282785242363603,13.38873896393136,12.94565834499826,13.224991718764985,466800.0
2009-04-23,13.244257743712843,13.446533716906158,13.205729030656832,13.427268901079662,639900.0
2009-04-24,13.427268334829945,13.58138409915166,13.273153489105166,13.475429453768172,396000.0
2009-04-27,13.485061657295876,13.58138389371533,13.292418103053894,13.302050510415222,437600.0
2009-04-28,13.244257134849908,13.369475676174668,13.00345245967082,13.176832119750784,321400.0
2009-04-29,13.215361726401976,13.215361726401976,13.00345334068003,13.147935788137676,450200.0
2009-04-30,13.147935064106036,13.273153607019047,12.57000438750399,12.57000438750399,498100.0
2009-05-01,12.58926724652932,12.78191170811654,12.531474642930652,12.753014487720334,282700.0
2009-05-04,12.762647579671462,13.080509672318923,12.714486461689171,13.032348554336629,931000.0
2009-05-05,12.964923689635931,13.051613519283082,12.878233859988786,12.907130163672193,737500.0
2009-05-06,12.5218430783215,12.5218430783215,10.499083444384636,11.221497468133956,3123100.0
2009-05-07,11.22149809008832,11.71273987392832,11.125176766074604,11.71273987392832,2265100.0
2009-05-08,12.059498753114056,13.196096212204653,12.049866345500478,12.598900719117095,1660000.0
2009-05-11,12.444786381757474,12.81080961870293,12.155820571685064,12.492947503202371,657500.0
2009-05-12,12.47368217593144,12.75301556654654,12.464049768317864,12.598900719117095,594600.0
2009-05-13,12.546461281904003,12.711546371884475,12.38137619192353,12.38137619192353,492100.0
2009-05-14,12.303689020072088,12.59501569967253,12.23571313440271,12.429930612102345,456900.0
2009-05-15,12.585305987497645,12.711547593503273,12.468775487977544,12.517330094303109,585300.0
2009-05-19,12.86692119660191,13.59523749074919,12.730968488297677,13.585526384562728,665700.0
2009-05-20,13.449574658600008,14.342976057244591,13.449574658600008,14.01280585434089,937800.0
2009-05-21,13.83800809865475,13.99338207649842,13.585524921607806,13.97396079231894,659900.0
2009-05-22,13.80887640135146,14.168178974646496,13.750610693689184,14.13904658386636,311300.0
2009-05-25,13.8671409579222,14.226443525387674,13.8671409579222,13.944827949476789,107300.0
2009-05-26,13.98367266700103,14.410952083984473,13.876853275806209,14.022516166172066,296700.0
2009-05-27,13.886563980666216,13.973962082799895,13.478706788110417,13.692346490425848,360800.0
2009-05-28,13.294199388415294,13.79916578574691,13.294199388415294,13.323332706331993,488600.0
2009-05-29,13.36217641838955,13.527261518156584,13.158247820212749,13.459284701362948,478200.0
2009-06-01,13.575814911956588,13.750611114186736,13.177668830078618,13.68263522492036,1107700.0
2009-06-02,13.643792629905851,13.653503736472624,13.352465915617415,13.49812880971059,272700.0
2009-06-03,12.866921861889374,12.944608863193745,12.546462749983316,12.595017357324076,1637800.0
2009-06-04,12.944607367700968,13.09027024679268,12.507617804323838,12.624148292817605,508400.0
2009-06-05,12.61443777974026,12.96403018774362,12.53675078376219,12.96403018774362,487500.0
2009-06-08,12.915475265484227,13.022294650796448,12.633859680477444,12.944607656732646,567600.0
2009-06-09,13.012583160507894,13.012583160507894,12.6435704126597,12.798944396196202,498800.0
2009-06-10,12.866920871754548,13.643791751118629,12.84749865987198,13.624369539236058,530700.0
2009-06-11,13.488418440248449,13.789455330783476,13.43015272776633,13.789455330783476,439300.0
2009-06-12,13.731189325225124,14.177889994252304,13.604947731141134,13.711767114088198,322400.0
2009-06-15,13.478706806097785,13.682635402647826,13.39130870384747,13.39130870384747,221300.0
2009-06-16,13.634081149167187,13.643792255467446,13.032006450082129,13.109693448280067,421300.0
2009-06-17,13.265067363346722,13.352465467309074,12.93489715997875,12.983451765080288,425700.0
2009-06-18,13.138825841078775,13.595237650068215,13.032006450082129,13.595237650068215,399100.0
2009-06-19,13.973962044640976,14.304131314096988,13.818587126770918,14.23615542422399,1008900.0
2009-06-22,14.245866174398948,14.517770653201293,13.838008993144427,14.032226478003242,712200.0
2009-06-23,13.67292539189713,14.207024228132603,13.643792997513993,14.129337225709492,667800.0
2009-06-24,14.139048045347286,14.789676445899822,13.973962937025837,14.779966265370753,903200.0
2009-06-25,14.818807723286788,15.430593465195177,14.711987417271404,15.314062979989098,890300.0
2009-06-26,15.187821700523564,15.39175028533597,15.090712497812136,15.275218871641462,458000.0
2009-06-29,15.343196005024112,15.343196005024112,15.061580422590785,15.294641402652434,288300.0
2009-06-30,15.440305165392816,15.440305165392816,14.81880918307087,15.168400673126964,1091400.0
2009-07-02,15.16839995262598,15.294641549564147,14.847940870437558,15.061580567263846,516900.0
2009-07-03,15.051869191334974,15.051869191334974,14.673144407317569,14.983893304242882,52800.0
2009-07-06,14.96447058765068,14.96447058765068,14.595456921708951,14.711987406832344,387900.0
2009-07-07,14.886785604252635,15.187823425976674,14.595458889123394,14.838230997380744,535600.0
2009-07-08,14.809097055288952,15.343195822831248,14.809097055288952,15.343195822831248,611500.0
2009-07-09,15.061581544711826,15.284931435718796,14.906207546428355,15.24608793614793,429900.0
2009-07-10,15.197531795534744,15.197531795534744,14.809096839049644,14.906206041221912,6079400.0
2009-07-13,14.809097576985945,15.042158562490414,14.653723586649628,14.954760461400728,511700.0
2009-07-14,14.896496442938489,15.139268546829658,14.67314562578553,15.003315835253854,543800.0
2009-07-15,15.13926811754712,15.13926811754712,14.80909791744096,14.9159173067274,425900.0
2009-07-16,14.81880942004408,15.10042502306265,14.789676100830308,14.81880942004408,260000.0
2009-07-17,14.906206478555768,14.906206478555768,14.576036292805568,14.692566783169989,286300.0
2009-07-20,14.74112270973906,14.896496710847432,14.37210899405564,14.838230997380744,227400.0
2009-07-21,14.711987636877378,14.91591622055755,14.692566352104118,14.906206041221912,347700.0
2009-07-22,14.867363229310149,15.032447398831897,14.67314481603368,14.828519731875256,499400.0
2009-07-23,14.663435448444842,15.02273805114448,14.644013235600609,14.76054373435978,395900.0
2009-07-24,14.886784989920242,14.886784989920242,14.488638896984805,14.55661478813903,333500.0
2009-07-27,14.566326053644518,14.566326053644518,14.100204064456888,14.323553952750444,427800.0
2009-07-28,14.177891296811609,14.566326294216548,13.96425158518785,14.459506901455711,393000.0
2009-07-29,14.187601242853017,14.605169552743488,14.187601242853017,14.323553952750444,254000.0
2009-07-30,14.313841854649183,14.39152884746422,14.13904658386636,14.13904658386636,326400.0
2009-07-31,13.973961133053672,14.12933511468591,13.838008436074473,13.935117637645613,614000.0
2009-08-04,14.129336012409668,14.3235535017898,13.886563919158997,14.294421109908294,525400.0
2009-08-05,14.323552960276563,14.323552960276563,13.876852288539116,14.13904658386636,353000.0
2009-08-06,14.36239617532692,14.915916219816168,14.226443477512902,14.605168254643536,469000.0
2009-08-07,14.906206062143148,14.945049557846176,14.741120973879784,14.84794035553761,189500.0
2009-08-10,14.566325816575182,14.81880901966031,14.4789277134994,14.673145205833324,292300.0
2009-08-11,14.53719358070787,14.818809179148476,14.342976086283668,14.440084370444737,366500.0
2009-08-12,14.440083770788828,14.818808563765192,14.216733893001605,14.644012362991177,176100.0
2009-08-13,14.663434414698193,14.663434414698193,14.333264228439251,14.634301097485688,315800.0
2009-08-14,14.46921668719266,14.847941493910009,14.459506507098926,14.799386889033109,210500.0
2009-08-17,14.663434232532788,14.8964952107254,14.080780860949258,14.6828555176645,302400.0
2009-08-18,14.682856550941429,14.692567657241684,14.245866954552504,14.323553952750444,355300.0
2009-08-19,14.129336535092833,14.449795635950224,14.090493035779875,14.449795635950224,460700.0
2009-08-20,14.449794411296708,14.498349012848305,14.216733435171436,14.372107419254949,237300.0
2009-08-21,14.372108053837284,14.50805983286214,14.20702295693393,14.352685841918284,135000.0
2009-08-24,14.469214897733355,14.469214897733355,14.2264428294754,14.381817731086125,154100.0
2009-08-25,14.440084097804624,14.440084097804624,13.896275123684402,14.119625006529697,667700.0
2009-08-26,14.08078088145093,14.177890085556909,13.789454195234988,13.838008797287982,792700.0
2009-08-27,13.83800905379391,13.83800905379391,13.59523696513086,13.672923959414875,359700.0
2009-08-28,13.776567283774805,13.776567283774805,13.541906321454473,13.620126642227916,631500.0
2009-08-31,13.649457625940675,13.698345554512278,13.46368461632021,13.678790010099764,356800.0
2009-09-01,13.39524183138518,13.669012940004892,13.268133583553952,13.28768912897094,423600.0
2009-09-02,13.199689871330817,13.473460955721569,13.150801944574695,13.317020336069708,1017200.0
2009-09-03,13.317019944135904,13.581014181373524,13.23879963661208,13.414795794770493,562300.0
2009-09-04,13.444129409728452,13.51257195197269,13.248578622987978,13.46368495463235,486700.0
2009-09-08,13.51257082605514,13.51257082605514,13.209467364978035,13.268132129882162,600200.0
2009-09-09,13.268132409313592,13.405018417738791,13.170357488261002,13.317020336069708,1723000.0
2009-09-10,13.297467630758034,13.78634510347032,13.297467630758034,13.698347009188543,422600.0
2009-09-11,13.708124355135988,13.796121514215018,13.59079294477778,13.796121514215018,658100.0
2009-09-14,13.972117482888232,14.627213340446875,13.933007324188898,14.548993023048208,849900.0
2009-09-15,14.558770011416469,14.588102395745617,14.22633321415384,14.44143954164019,769700.0
2009-09-16,14.44143929102622,14.50988183075972,14.099224727439376,14.431661518932955,651600.0
2009-09-17,14.519659739674154,14.627212436334524,14.382773726457584,14.627212436334524,395000.0
2009-09-18,14.666322727173128,14.822763353736091,14.568546869341434,14.822763353736091,3803800.0
2009-09-21,14.82276341742552,14.861873574234306,14.509882162955224,14.558770092081131,580500.0
2009-09-22,14.597880079309466,14.76409847693081,14.588102307105933,14.66632261981484,344200.0
2009-09-23,14.656544901539243,14.78365314327382,14.529436659804668,14.744542986775466,329300.0
2009-09-24,14.764098558200752,14.852095711137896,14.529436686322644,14.78365317025578,484200.0
2009-09-25,14.9400946678635,15.83963018634908,14.93031782749563,15.732076550164848,1012100.0
2009-09-28,15.507192140907142,15.96673719796046,15.507192140907142,15.64407816049699,471200.0
2009-09-29,15.644077760212562,15.966736789420176,15.604967603110422,15.741853619197771,369200.0
2009-09-30,15.771183955498556,16.220952129037666,15.644076653255333,16.152509592066753,724900.0
2009-10-01,16.084069888357853,16.1818438927285,15.741855278301804,15.77118673364516,1619600.0
2009-10-02,15.585412155724107,15.712520400215311,15.25297628450832,15.556079770829124,624600.0
2009-10-05,15.45830346992614,15.60496631382696,15.204087003535742,15.311639693565702,582000.0
2009-10-06,15.497415301186892,15.585412457576137,15.243198807280928,15.301863578207088,493400.0
2009-10-07,15.4876367057722,15.507191317555518,15.037869445239837,15.155199913318755,592900.0
2009-10-08,15.155200217048913,15.331196388924326,15.07697990342866,15.243198302986618,634100.0
2009-10-09,15.25297639962962,15.301863397336998,14.80320912051988,15.028092293844896,264600.0
2009-10-13,14.979203858360256,15.106312099522857,14.871651161588677,14.969427018624424,566000.0
2009-10-14,15.018314244578397,15.076979946189816,14.871651389239386,14.979204087657346,174900.0
2009-10-15,14.95964944883264,15.116090076238732,14.871651362801792,14.940093904177033,563000.0
2009-10-16,14.910761466220542,14.988981779643284,14.695655138078155,14.861873537216406,400200.0
2009-10-19,14.82276352489139,14.988981925648748,14.646767351746025,14.715210826002386,1013100.0
2009-10-20,14.715210637784836,14.83254110756111,14.421883997114302,14.44143954164019,748300.0
2009-10-21,14.42188457332558,14.480550276787488,14.216556009898488,14.2361115552057,506400.0
2009-10-22,14.275221446663735,14.636990635950871,14.197001131815696,14.568547161114054,555200.0
2009-10-23,14.656546088069684,14.656546088069684,14.372997197386798,14.372997197386798,254900.0
2009-10-26,14.529437019754846,14.636990652134603,14.177445602549458,14.226333532498463,448200.0
2009-10-27,14.37299588357956,14.4707717400333,14.197000647406362,14.206777487084,399000.0
2009-10-28,14.216555728061998,14.382774130039191,13.845008766728252,13.845008766728252,392400.0
2009-10-29,13.874341229457208,14.06989294991038,13.85478661688772,13.962339317169192,422200.0
2009-10-30,13.97211731310458,14.275221738686012,13.903674769327363,14.275221738686012,533200.0
2009-11-02,14.2752213568768,14.324108354004563,14.001449324170885,14.069892798577207,292400.0
2009-11-03,13.972117589719131,14.050337907715871,13.68856870386601,13.98189536258366,309200.0
2009-11-04,13.981895263547797,13.981895263547797,13.757011151555249,13.825454628662406,331400.0
2009-11-05,13.698345527280685,14.040559161682223,13.473461429282256,13.63967982661945,737700.0
2009-11-06,13.53212806787253,14.177446157575512,13.522350295008,13.98189536258366,591600.0
2009-11-09,14.138335998577142,14.23611186230294,13.913451884991709,13.98189536258366,394600.0
2009-11-10,13.93300682760547,14.079669684385856,13.79612081080666,13.80589858324794,739800.0
2009-11-11,13.91345118509491,14.079669585591535,13.835230871032936,13.991672431616584,571800.0
2009-11-12,13.981895236821634,14.226333961477746,13.972117464045052,14.167668257277995,1447700.0
2009-11-13,14.177446103994829,14.324108966569495,13.942785150891456,14.284998807718932,508100.0
2009-11-16,14.353442210194093,14.353442210194093,14.04056000856165,14.167668257277995,386000.0
2009-11-17,14.167668104224992,14.343664282463225,14.167668104224992,14.275221738686012,250200.0
2009-11-18,14.275221446663735,14.568547161114054,14.1676678144029,14.568547161114054,783200.0
2009-11-19,14.56854693193856,14.695655174682038,14.32410821876872,14.558770092081131,931000.0
2009-11-20,14.597880483896684,14.910761743403953,14.588102711422154,14.910761743403953,644600.0
2009-11-23,14.852095644072524,15.037869586284668,14.80320864792587,15.008537202104735,735800.0
2009-11-24,14.91076107529642,14.91076107529642,14.656544597107604,14.656544597107604,1528000.0
2009-11-25,14.607656697013075,14.881428719792517,14.607656697013075,14.695654780587915,268600.0
2009-11-26,14.66632261981484,14.744542932523744,14.568546762698867,14.66632261981484,181600.0
2009-11-27,14.519660014434006,14.832541270610138,14.519660014434006,14.676100642522073,236700.0
2009-11-30,14.760728684497392,14.996900118218504,14.64264296763684,14.908335595957626,524000.0
2009-12-01,14.967379272877478,15.45940357384194,14.809931646722752,14.99690046816602,601800.0
2009-12-02,14.996899473372448,15.144507316947598,14.878813761589416,15.144507316947598,381100.0
2009-12-03,14.928017505475095,15.351158708556214,14.770569877852882,15.114986328661006,459900.0
2009-12-04,14.868974288929977,15.252753588023294,14.868974288929977,15.006741433377758,406400.0
2009-12-07,14.918177196118776,14.928017907725804,14.642643840355372,14.642643840355372,485500.0
2009-12-08,14.563920335552824,14.731208682598446,14.504877003111222,14.504877003111222,688400.0
2009-12-09,14.504875824741024,14.504875824741024,13.97348962978392,14.12109747966536,621400.0
2009-12-10,14.062054615975368,14.573760344241636,14.05221390463289,14.514717014648646,269100.0
2009-12-11,14.435993338723584,14.701685978275176,14.435993338723584,14.632802875143634,255500.0
2009-12-14,14.58359974891524,14.800090700674376,14.524557359274842,14.800090700674376,232300.0
2009-12-15,14.760729024133532,14.760729024133532,14.36710995887472,14.396631154153663,322400.0
2009-12-16,14.47535555307095,14.583600565782683,14.39663173683297,14.495036037899482,270200.0
2009-12-17,14.495035195361815,14.64264304607461,14.386790188941925,14.386790188941925,272300.0
2009-12-18,14.386789889414764,14.622961319484006,14.298225368523331,14.524557026186072,933900.0
2009-12-21,14.485195469416,14.682004999205237,14.485195469416,14.61312189839447,164200.0
2009-12-22,14.622962117399352,14.632802828804666,14.445834004413182,14.593440921645303,154500.0
2009-12-23,14.583599059563308,14.711525482353034,14.37694882866634,14.43599215397768,253500.0
2009-12-24,14.36711009835901,14.534398437333609,14.347428675674054,14.514717014648646,112600.0
2009-12-29,14.475354711677229,14.475354711677229,14.308066377279848,14.386790188941925,108800.0
2009-12-30,14.347428743089631,14.465514464368583,14.298226124607934,14.367110165867071,279200.0
2009-12-31,14.347428835268095,14.455673845853774,14.337588123816154,14.445834072863727,127200.0
2010-01-04,14.4655141216035,15.065784363625252,14.367109825433712,15.065784363625252,359900.0
2010-01-05,15.09530589085042,15.252753518956714,15.006741365425157,15.154348282159336,244100.0
2010-01-06,15.203550453695271,15.292114976517446,15.134667353038852,15.1740292589085,422500.0
2010-01-07,15.105146062932624,15.164188452133583,14.898495823805543,15.095305351911843,386300.0
2010-01-08,15.114986719005508,15.242913154367727,14.878815271473057,15.242913154367727,1860600.0
2010-01-11,15.24291332235496,15.734937646034297,15.1149868855829,15.587330724315263,574000.0
2010-01-12,15.587329977591546,15.67589450176498,15.469244258180929,15.55780878235436,248000.0
2010-01-13,15.518446559648734,15.6955746659242,15.459403231915674,15.6955746659242,553200.0
2010-01-14,15.675893582105246,16.30568404868054,15.508605254805728,16.15807714269241,953800.0
2010-01-15,16.079353227105166,16.276163685058844,15.892383479741532,15.892383479741532,744200.0
2010-01-18,15.882543758755643,15.882543758755643,15.25275325714091,15.518446828856032,115300.0
2010-01-19,15.68573479157873,16.148237911695364,15.68573479157873,15.803820514881762,578900.0
2010-01-20,15.980948828958716,16.246642397932177,15.734936682188554,15.774299526595168,780800.0
2010-01-21,15.77429983690654,15.813660805163734,15.321636501944331,15.449562933396804,437000.0
2010-01-22,15.252753372990512,15.597170760023436,15.164188848412794,15.223232177618566,572000.0
2010-01-25,15.154347727007137,15.53812701030359,15.154347727007137,15.469243910145966,272900.0
2010-01-26,15.469245102049786,15.685735130214812,15.420042481662486,15.479084875357705,163900.0
2010-01-27,15.420041549290625,15.675894409064906,15.272434635515705,15.292115119403489,225000.0
2010-01-28,15.400360048240715,15.400360048240715,14.908335753556196,15.026422410126925,250100.0
2010-01-29,14.97722041131131,15.420042107117212,14.957538988249674,15.35115900332529,368100.0
2010-02-01,15.301956013110797,15.695575080180538,15.183870292989877,15.636532689351018,282400.0
2010-02-02,15.597169972560806,15.675893781886009,15.44956212622967,15.567647840217475,282800.0
2010-02-03,15.498765216948568,15.60701022347464,14.88865520673808,15.1740292589085,443500.0
2010-02-04,15.00674068350215,15.065784010589962,14.750887830224714,14.79024973546264,298700.0
2010-02-05,14.701685770157024,14.760729099478166,14.386790516342629,14.662323863430226,282900.0
2010-02-08,14.632802782215048,14.731208019031078,14.40647205138482,14.554078968146976,215300.0
2010-02-09,14.64264358658011,14.76072930843214,14.465514534571115,14.632802875143634,414100.0
2010-02-10,14.632802021899405,14.91817606768368,14.495034885207676,14.898495584420198,188500.0
2010-02-11,14.888655665713298,14.977220191265667,14.78041065585034,14.96737947987943,233000.0
2010-02-12,14.957538768493189,15.095305912514863,14.770569944464102,14.96737947987943,313300.0
2010-02-16,15.016581635429906,15.242912359564922,14.9575383073945,15.1740292589085,180200.0
2010-02-17,15.154347179929577,15.498764545207813,15.154347179929577,15.410200026224164,299200.0
2010-02-18,15.43972283140759,15.43972283140759,15.272435425096171,15.360999014862715,123200.0
2010-02-19,15.44956188080044,15.479083074212967,15.27243378186348,15.370838072725832,133900.0
2010-02-22,15.37083888425158,15.37083888425158,15.01658172921231,15.252753165905157,313600.0
2010-02-23,15.252753681637063,15.252753681637063,14.967379618035231,15.085465340374418,252300.0
2010-02-24,15.05594409832304,15.242912923505678,14.957538860777298,15.046103386876087,290200.0
2010-02-25,14.967378924027283,15.25275297439688,14.760728684900208,15.095305351911843,454300.0
2010-02-26,15.016581573082323,15.666053486465907,15.006740862040305,15.321636107690075,419200.0
2010-03-01,15.311796335109918,15.41020063014454,15.18386990694923,15.321636107690075,281000.0
2010-03-02,15.390520910986664,15.48892521090914,15.24291305341009,15.35115900332529,208800.0
2010-03-03,15.390520674946902,15.754618549846004,15.292115438071733,15.754618549846004,409700.0
2010-03-04,15.82886175188128,15.858560108865062,15.591280560393438,15.719970608465283,379800.0
2010-03-05,15.73976791443291,15.809063133782644,15.541783596427305,15.650675679378155,315200.0
2010-03-08,15.710071105691728,15.769466875404833,15.492287875495316,15.54178419291228,270500.0
2010-03-09,15.561583358757826,15.581381319618748,15.28440435419493,15.324001219980524,817600.0
2010-03-10,15.324000386975529,15.7298694192947,15.264605563557684,15.710070515446288,900800.0
2010-03-11,15.710071519333866,15.917955302707668,15.571482015730084,15.917955302707668,728800.0
2010-03-12,15.759567165844038,15.88825626733816,15.44279225004857,15.759567165844038,1369700.0
2010-03-15,15.670473996042071,15.888256278776383,15.620977679397466,15.818962001912166,732800.0
2010-03-16,15.75956719238708,15.92785410270279,15.640776598763706,15.84866037362054,669900.0
2010-03-17,15.779365178905042,15.94765303356474,15.739768314297974,15.937753581397043,807500.0
2010-03-18,15.937754198922123,15.937754198922123,15.640777230830553,15.858560466639538,671500.0
2010-03-19,15.937753268768216,16.026846448402438,15.749667457526265,15.94765272074173,1986600.0
2010-03-22,15.967450412238987,16.274327772021504,15.898156133619544,16.10604085760536,1012000.0
2010-03-23,16.1951340894874,16.432715283234153,16.12583981066053,16.284227273158365,1288200.0
2010-03-24,16.432715359470723,16.650497649383734,16.333722722918445,16.640598196915757,1307300.0
2010-03-25,16.68019376495379,16.70989023023899,16.462409616183674,16.591100592843695,1162900.0
2010-03-26,16.53170733217722,16.67029588490876,16.472310619754484,16.541604896120255,645800.0
2010-03-29,16.749490379324957,17.036566949986952,16.71979202175544,16.996971028021765,674100.0
2010-03-30,17.06626530755647,17.086064212602817,16.917777295963887,16.996971028021765,457800.0
2010-03-31,16.97717207614764,16.97717207614764,16.779188690612795,16.81878461246876,629200.0
2010-04-01,16.808885103099712,16.92767664452069,16.581203360847628,16.581203360847628,417400.0
2010-04-05,16.57130329486975,16.680195379796867,16.482210114134364,16.660396475605133,538700.0
2010-04-06,16.5614048204993,16.83858383116496,16.551505367819,16.80888547312407,362900.0
2010-04-07,16.858381095037757,16.878178110343192,16.541604304495234,16.62079991822638,471700.0
2010-04-08,16.72969130338572,16.72969130338572,16.205033541909447,16.284227273158365,385900.0
2010-04-09,16.343620608680357,16.70989087424723,16.26442688465558,16.630697150222446,268000.0
2010-04-12,16.670296219638505,16.779188306472587,16.452513934097794,16.531707664124188,225400.0
2010-04-13,16.521808181964044,16.571303555093195,16.393117190824324,16.47231092070744,439600.0
2010-04-14,16.43271535016703,16.601002265772372,16.34362216613317,16.581203360847628,265600.0
2010-04-15,16.502009685111002,16.82868406496463,16.502009685111002,16.81878461246876,289600.0
2010-04-16,16.87817757618643,17.016768007702506,16.769287387006944,16.937574284605017,485800.0
2010-04-19,16.927676748487062,17.185056849707042,16.83858356390601,16.996971028021765,480200.0
2010-04-20,16.868281520809674,16.878179084970245,16.531707695526325,16.709892172328573,1184600.0
2010-04-21,16.581203717827517,16.749490637055946,16.432715703950095,16.749490637055946,1463600.0
2010-04-22,16.739588583651436,16.739588583651436,16.472309067321156,16.591100592843695,2056600.0
2010-04-23,16.531708024343587,16.779188672084498,16.432715387621727,16.699994940332505,1633300.0
2010-04-26,16.759388781165235,16.798984700648067,16.58120242317403,16.610900778881692,2118700.0
2010-04-27,16.62080059741016,16.789085619083497,16.62080059741016,16.77918805509001,433600.0
2010-04-28,16.64059850192138,16.690095765168504,16.442615113315483,16.57130422150294,361600.0
2010-04-29,16.610902734391146,16.907878773919574,16.54160656291541,16.907878773919574,319800.0
2010-04-30,16.878177607410464,17.3335429321589,16.838581689852113,17.056363956741272,369600.0
2010-05-03,17.076163830139894,17.30384556139118,16.917776374649655,17.08606328212396,220900.0
2010-05-04,16.917777239992372,17.254351072156695,16.699994949585605,16.75938977640063,244800.0
2010-05-05,16.48221107920006,16.967272931534332,16.412916798599092,16.749490637055946,365700.0
2010-05-06,16.581202692558556,16.87817870195043,16.33372205535619,16.482210060052125,645800.0
2010-05-07,16.927676230352763,16.927676230352763,16.10604057735367,16.294124505154432,538700.0
2010-05-10,16.917776631494984,16.99697036044242,16.749489721465753,16.897977727226266,224000.0
2010-05-11,16.878179185101008,17.08606390812811,16.709892271460966,17.066265003434584,225100.0
2010-05-12,17.086064212602817,17.09596366512599,16.83858356390601,16.996971028021765,294700.0
2010-05-13,16.996969962444382,16.996969962444382,16.531707051788644,16.610900778881692,250500.0
2010-05-14,16.591101887796057,16.690094518770106,16.205032703937388,16.67029561494982,673600.0
2010-05-17,16.73958977234635,16.73958977234635,16.284226316449832,16.313922783843807,415100.0
2010-05-18,16.462411405615214,16.462411405615214,16.234729669086306,16.234729669086306,220400.0
2010-05-19,16.12583886325736,16.482209688876736,16.03674568482067,16.313922783843807,496300.0
2010-05-20,16.135736948997916,16.42281539727652,15.868459293168192,15.878358745328915,408600.0
2010-05-21,15.7991646768971,15.927854727721565,15.43289342950306,15.7991646768971,297100.0
2010-05-25,15.838760545467562,16.00704745178825,15.61107881577704,15.650675679378155,529300.0
2010-05-26,15.61107882839532,15.967449657029762,15.601179376471112,15.710070515446288,427100.0
2010-05-27,15.680373682315054,15.838761142691776,15.482389356844152,15.482389356844152,300100.0
2010-05-28,15.531884785427216,15.917954929516927,15.492287920192148,15.690273190431222,341400.0
2010-05-31,15.727125017621765,15.727125017621765,15.428319411770206,15.567762281134756,137600.0
2010-06-01,15.43827973639141,15.567762196552817,15.328718093121063,15.328718093121063,651000.0
2010-06-02,15.288876924063487,15.498040745398214,15.239075833292972,15.308796790445616,278600.0
2010-06-03,15.328717903072429,15.577722411862496,15.288877219661089,15.458200361628482,328500.0
2010-06-04,15.338677147327228,15.408399054731085,14.900429635922224,14.900429635922224,753500.0
2010-06-07,14.900430355433189,14.990072133654753,14.850629261990443,14.910390764097103,161700.0
2010-06-08,14.940270449300142,14.940270449300142,14.322739384714284,14.61158457540568,463100.0
2010-06-09,14.57174452776884,14.731107267531902,14.38250056189256,14.38250056189256,223200.0
2010-06-10,14.49206284078421,14.940270774029734,14.28289901195272,14.8406685889188,299700.0
2010-06-11,14.741067339807683,15.019952128028187,14.671345430344934,14.80082789091652,615300.0
2010-06-14,14.930310337357064,14.970151021350857,14.701226641861965,14.760987192914238,138000.0
2010-06-15,14.721146595135547,15.02991261030337,14.721146595135547,15.00003233460224,335200.0
2010-06-16,15.009991779430376,15.05979287213763,14.85062904266863,14.960191636599957,323000.0
2010-06-17,15.00003205339992,15.009991511862363,14.86058918628068,14.890469461421654,268300.0
2010-06-18,14.900429840541038,14.970150799025523,14.81078806541709,14.81078806541709,1068200.0
2010-06-21,15.78688719615111,17.011988997871182,15.667364188780336,16.952228444062673,4361200.0
2010-06-22,16.693262654717586,19.292870358928138,16.55382073640101,19.173347357689888,4211500.0
2010-06-23,19.11358657388233,19.69127695669009,18.80481961601256,19.18330753219046,1942800.0
2010-06-24,18.944263181427097,19.87056024325845,18.944263181427097,19.76099765322355,1378200.0
2010-06-25,19.631515314843167,20.20920762117905,19.53191502730608,20.11956584259271,1816100.0
2010-06-28,19.930321460651548,20.418370078458903,19.880519418168955,20.298847076254354,856400.0
2010-06-29,19.94028178628645,20.26896766629101,19.830719193033712,20.05980288824066,1679100.0
2010-06-30,20.00004316948669,20.78689837240069,19.87056165368949,20.42833125211039,1193600.0
2010-07-02,20.24904584196669,20.24904584196669,19.173346479127847,19.94028079423381,1133500.0
2010-07-05,19.73111692426597,20.01996306897444,19.63151473989224,19.82075870022697,186400.0
2010-07-06,19.890479220653525,20.39844863997739,19.711197572439467,19.920360445232674,676800.0
2010-07-07,19.920361024779563,20.219165680249795,19.591675143860847,20.219165680249795,864600.0
2010-07-08,20.268966690366334,20.328727238466048,19.92036001023648,20.01996219023838,561500.0
2010-07-09,19.76099771365111,19.920360445232674,19.671355939667265,19.920360445232674,710200.0
2010-07-12,19.80083729344269,19.91039988296478,19.502032648977917,19.52195346520985,287900.0
2010-07-13,19.701238463652043,19.701238463652043,19.262989973021003,19.541875721559617,742800.0
2010-07-14,19.581714337462977,19.81079802865191,19.362591054554468,19.751037478722974,514700.0
2010-07-15,19.760998628526973,20.597653957941706,19.73111740256441,20.527932997116096,2327300.0
2010-07-16,20.567772837487045,21.61359295449712,20.567772837487045,21.573751319676,1581200.0
2010-07-19,21.57375038728288,22.410405684830163,21.43430847094288,22.261003360215355,1712900.0
2010-07-20,22.021959012310894,22.141480110752216,21.394466596356363,21.623550284830227,612400.0
2010-07-21,21.623551410706487,21.872555928470053,21.155423601222303,21.414388527666866,477700.0
2010-07-22,21.21518425628796,21.772955746602,21.21518425628796,21.73311411168512,1797600.0
2010-07-23,21.59367180537732,22.002039057252237,21.59367180537732,21.992078648699955,821500.0
2010-07-26,22.11160046999433,22.34068415519408,21.942277333161137,22.041877613854187,581900.0
2010-07-27,22.211200945166738,22.629528586902563,22.081719439279897,22.519967897230195,1178600.0
2010-07-28,22.75901328248398,23.23710150020681,22.46020672159193,22.78889260874559,1087900.0
2010-07-29,23.0080165274217,23.12753762536473,22.380524114083205,22.599649293234755,806400.0
2010-07-30,22.599649199873205,22.599649199873205,22.141479926974743,22.36060510522106,274100.0
2010-08-03,23.13749839383909,23.147458802115075,22.759012378119994,22.908414702752435,369400.0
2010-08-04,23.027937105720632,23.1574186104466,22.51000728730957,22.60960946773533,300400.0
2010-08-05,22.669371530346005,23.177340974670205,22.34068564281313,22.86857400475015,803500.0
2010-08-06,22.59965036467321,23.177340764795467,22.59965036467321,22.95821557525529,460200.0
2010-08-09,22.818772733472876,23.675348840367832,22.559807819766178,23.64546761579465,579600.0
2010-08-10,23.705228165187396,24.13351621863487,23.36658188570584,23.64546761579465,583200.0
2010-08-11,23.506026137038663,23.84467242280751,23.008017116761376,23.545865870788944,725200.0
2010-08-12,23.296861592150343,23.94427484474706,23.19726130690809,23.53590569628837,653000.0
2010-08-13,23.386502845028453,23.52594666080196,23.20721929600081,23.39646325328039,352000.0
2010-08-16,23.406424606142576,23.506026792927965,23.17734090636377,23.35662446262673,205300.0
2010-08-17,23.20721993776955,23.476145268747825,23.12753856930418,23.20721993776955,386200.0
2010-08-18,23.127537436950284,23.386502346721915,23.097658112584742,23.33670220627697,433400.0
2010-08-19,23.33670243991582,23.496065170639454,23.177339709192196,23.3267420317764,591100.0
2010-08-20,23.32674232482385,23.525946690607743,23.09765863399992,23.47614464928495,315000.0
2010-08-23,23.227140171160038,23.75503041132408,23.227140171160038,23.55582604528952,405100.0
2010-08-24,23.49606572866267,23.74507023880133,23.22714040177207,23.545865870788944,523400.0
2010-08-25,23.316782352197936,24.083716705115204,23.316782352197936,24.023956154164956,755500.0
2010-08-26,24.10363701543773,24.30283948100321,23.86459101715336,23.964193199812907,638500.0
2010-08-27,24.013995829306545,24.4522424041388,23.87455201026567,24.263000342178643,600100.0
2010-08-30,24.379999013959477,24.620000690981072,23.95999894019461,24.04000077076756,421300.0
2010-08-31,23.99999985548108,24.649999470097317,23.95999894019461,24.38999924278109,840600.0
2010-09-01,24.52000031011351,25.48999961762703,24.489999623648654,25.129999009443257,696700.0
2010-09-02,25.309999313535144,25.309999313535144,24.99999984945946,25.18000015355135,292000.0
2010-09-03,25.360000457643235,25.360000457643235,24.770000308608104,24.94000038387837,359300.0
2010-09-07,24.919999926235132,27.559999299986497,24.919999926235132,27.52000029204865,784800.0
2010-09-08,27.7499998329,28.46999914191893,27.409999682359462,27.52000029204865,2177000.0
2010-09-09,27.68000013849729,27.7499998329,26.959998922129746,27.719999146435143,764400.0
2010-09-10,27.60000021527297,28.03000051785945,27.60000021527297,27.81999952730271,405600.0
2010-09-13,28.04999906815407,28.04999906815407,27.649999452032446,27.780000519364854,237600.0
2010-09-14,27.839999984945948,28.04999906815407,27.649999452032446,27.739999604078385,395000.0
2010-09-15,27.760000061721623,28.149999449021635,27.68000013849729,27.89999945052704,339700.0
2010-09-16,27.919999908170272,28.069999525797304,27.309999301491903,27.45000059764594,430400.0
2010-09-17,27.690000367318916,27.700000596140534,27.339999987956755,27.45999891911893,1376300.0
2010-09-20,27.649999452032446,27.760000061721623,27.2399996070892,27.479999376762173,431000.0
2010-09-21,27.60000021527297,27.8700006714108,26.899999456548663,27.04000075270269,625900.0
2010-09-22,27.16999991268649,27.37999899589461,26.53000052689189,26.57999976365135,408800.0
2010-09-23,26.600000221294597,28.089999983440546,26.489999611605413,27.700000596140534,3436900.0
2010-09-24,27.97999937375136,28.499999828383785,27.68000013849729,27.850000213767565,1320800.0
2010-09-27,27.9999998313946,28.1900003643081,27.05999930299731,27.29999907267028,14675000.0
2010-09-28,27.20000059915134,27.20000059915134,26.47999938278379,27.049999074175687,531400.0
2010-09-29,27.02000029505945,27.02000029505945,25.870000683454045,26.29000075721891,1093900.0
2010-09-30,26.379999001916232,26.5499990771865,25.56999954085136,25.95000060667837,1300600.0
2010-10-01,25.77000030258648,26.57999976365135,25.77000030258648,26.319999536335143,614800.0
2010-10-04,26.14999946106488,26.569999534829737,26.14999946106488,26.409999688381085,703700.0
2010-10-05,26.49999984042703,26.91999991419189,26.24999984193244,26.91999991419189,849400.0
2010-10-06,26.749999838921624,27.149999455043258,26.409999688381085,27.04000075270269,1216800.0
2010-10-07,26.899999456548663,27.31999953031352,26.870000677432422,27.129998997400016,645300.0
2010-10-08,27.149999455043258,27.28000052237567,27.01000006623784,27.120000675927017,420700.0
2010-10-12,27.45999891911893,28.290000745175664,27.4300001400027,28.280000516354047,767400.0
2010-10-13,28.329999753113512,28.350000210756757,27.499999834405408,28.020000289037835,623400.0
2010-10-14,27.8799989928838,28.20000059312972,27.309999301491903,27.559999299986497,314300.0
2010-10-15,27.68000013849729,27.70999891761353,26.99999983741622,27.08999998946216,240000.0
2010-10-18,27.100000218283785,27.36000044559999,26.47999938278379,27.01000006623784,432100.0
2010-10-19,26.639999229232448,27.31999953031352,26.639999229232448,27.04000075270269,301700.0
2010-10-20,27.290000751197287,27.32999975913513,27.04000075270269,27.20999892062434,414700.0
2010-10-21,27.32999975913513,27.32999975913513,26.96999915095136,27.149999455043258,443700.0
2010-10-22,27.13999922622164,27.2399996070892,26.91999991419189,26.99999983741622,348700.0
2010-10-25,26.99999983741622,27.190000370329724,26.719999152456765,27.180000141508103,203900.0
2010-10-26,26.81999953332433,27.48999960558379,26.81999953332433,27.48999960558379,409000.0
2010-10-27,27.62000067291621,28.089999983440546,27.309999301491903,27.850000213767565,593200.0
2010-10-28,27.62000067291621,28.24999982988919,27.51000006322703,27.629998994389204,274500.0
2010-10-29,27.629998994389204,28.21999914342433,27.51000006322703,28.21999914342433,543300.0
2010-11-01,28.04999906815407,28.38999921869461,27.950000594635128,27.9999998313946,391800.0
2010-11-02,28.21999914342433,28.239999601067574,27.88999922170542,27.950000594635128,402800.0
2010-11-03,28.149999449021635,28.680000132475676,28.10000021226216,28.339999981935136,701000.0
2010-11-04,28.54000074367026,28.559999293964875,26.540000755713503,27.2399996070892,2783700.0
2010-11-05,27.57999975762973,27.62000067291621,27.08999998946216,27.129998997400016,688000.0
2010-11-08,25.99999984343784,26.5499990771865,24.40999970042433,25.7800005314081,1478600.0
2010-11-09,25.79000076022972,26.419999917202706,25.370000686464856,26.110000453127014,625000.0
2010-11-10,25.48,25.79,24.43,25.65,830772.0
2010-11-11,25.73,25.97,25.14,25.36,345389.0
2010-11-12,25.0,25.51,24.92,25.24,453249.0
2010-11-15,25.11,25.5,25.04,25.34,434351.0
2010-11-16,25.15,25.52,24.98,25.11,329192.0
2010-11-17,24.86,25.4,24.6,25.4,358800.0
2010-11-18,25.19,26.11,25.05,25.49,187296.0
2010-11-19,25.43,25.43,24.78,25.09,551673.0
2010-11-22,25.13,25.66,24.95,25.49,663857.0
2010-11-23,25.43,25.57,25.12,25.53,916914.0
2010-11-24,25.6,26.01,25.35,25.99,437192.0
2010-11-25,25.97,26.2,25.66,25.87,64091.0
2010-11-26,25.99,26.48,25.87,26.14,179405.0
2010-11-29,26.07,26.29,25.69,26.03,614957.0
2010-11-30,26.11,26.64,26.03,26.61,519423.0
2010-12-01,27.39,27.55,26.92,27.44,1693994.0
2010-12-02,27.22,27.92,27.14,27.79,1103133.0
2010-12-03,27.99,28.57,27.74,28.41,646248.0
2010-12-06,28.26,28.76,28.05,28.45,594462.0
2010-12-07,28.64,28.64,28.17,28.39,683431.0
2010-12-08,28.62,28.62,28.21,28.32,428012.0
2010-12-09,28.4,28.4,28.19,28.19,336724.0
2010-12-10,28.36,28.59,28.2,28.45,446225.0
2010-12-13,28.47,29.17,28.28,29.01,734627.0
2010-12-14,29.0,29.39,28.92,29.37,473186.0
2010-12-15,29.5,30.85,29.28,30.44,977260.0
2010-12-16,30.13,30.65,29.55,29.9,712247.0
2010-12-17,29.9,30.55,29.71,30.55,2078039.0
2010-12-20,30.59,30.59,29.12,29.28,686865.0
2010-12-21,29.01,29.74,29.01,29.59,550745.0
2010-12-22,29.7,29.7,29.18,29.23,407705.0
2010-12-23,29.37,29.74,29.16,29.63,286726.0
2010-12-24,29.65,29.69,29.12,29.31,33726.0
2010-12-29,29.05,29.05,28.37,28.52,358071.0
2010-12-30,28.55,28.55,27.93,28.22,204112.0
2010-12-31,28.06,28.43,27.86,28.28,236877.0
2011-01-04,28.91,29.68,28.71,29.37,403731.0
2011-01-05,29.57,30.19,29.25,29.85,932636.0
2011-01-06,29.88,35.55,29.85,35.45,2079186.0
2011-01-07,34.84,36.71,34.84,35.39,938178.0
2011-01-10,35.2,35.59,34.16,34.8,458332.0
2011-01-11,34.79,35.45,34.75,35.25,501603.0
2011-01-12,35.53,35.8,34.96,35.09,530997.0
2011-01-13,35.0,35.41,34.76,35.18,341998.0
2011-01-14,35.36,35.48,34.6,34.68,506892.0
2011-01-17,33.12,35.4,32.01,35.0,499090.0
2011-01-18,34.85,35.32,34.64,35.15,702487.0
2011-01-19,35.33,35.4,34.74,34.85,467385.0
2011-01-20,35.0,35.33,34.12,35.3,392873.0
2011-01-21,35.35,35.64,34.57,34.57,341677.0
2011-01-24,34.94,35.5,34.89,35.16,300121.0
2011-01-25,35.0,35.23,34.92,35.09,367923.0
2011-01-26,35.25,36.12,35.16,36.01,447754.0
2011-01-27,35.75,37.37,35.75,36.73,419817.0
2011-01-28,36.74,37.49,36.73,37.08,595737.0
2011-01-31,37.21,37.21,36.1,36.49,712602.0
2011-02-01,38.0,40.6,37.37,38.62,890681.0
2011-02-02,38.83,38.94,38.1,38.3,341344.0
2011-02-03,38.51,39.0,38.16,38.89,276714.0
2011-02-04,38.57,39.7,38.57,39.54,284095.0
2011-02-07,39.75,39.75,39.11,39.38,233434.0
2011-02-08,39.8,39.87,39.24,39.46,163567.0
2011-02-09,39.74,40.55,39.3,39.88,274971.0
2011-02-10,39.88,40.84,39.79,40.78,252647.0
2011-02-11,40.4,40.72,39.9,39.99,277131.0
2011-02-14,40.24,41.5,40.08,40.72,261417.0
2011-02-15,40.91,40.91,40.38,40.51,323520.0
2011-02-16,40.15,41.12,40.15,40.81,166344.0
2011-02-17,41.0,41.0,39.21,40.3,487926.0
2011-02-18,40.3,40.39,39.75,40.03,271236.0
2011-02-22,39.5,39.81,39.45,39.71,288768.0
2011-02-23,39.45,39.72,38.02,38.17,398135.0
2011-02-24,39.91,40.38,39.01,39.4,772420.0
2011-02-25,39.95,40.23,39.22,39.32,227525.0
2011-02-28,39.01,39.15,38.56,38.99,386059.0
2011-03-01,38.76,39.05,38.63,38.84,786173.0
2011-03-02,38.39,38.88,38.1,38.16,383161.0
2011-03-03,38.2,39.0,38.0,39.0,743380.0
2011-03-04,39.0,39.18,38.4,38.72,271517.0
2011-03-07,38.75,38.98,38.11,38.38,269745.0
2011-03-08,38.6,38.6,37.17,37.52,368150.0
2011-03-09,38.79,38.79,38.79,38.79,0.0
2011-03-10,38.5,38.91,38.1,38.3,281942.0
2011-03-11,38.3,39.28,37.96,38.9,169345.0
2011-03-14,38.88,39.59,38.57,39.49,423873.0
2011-03-15,38.75,39.65,37.98,39.56,337490.0
2011-03-16,39.28,39.49,38.8,38.99,308387.0
2011-03-17,39.44,39.44,38.73,39.03,174923.0
2011-03-18,39.0,39.45,39.0,39.45,853888.0
2011-03-21,39.63,40.79,39.13,40.72,188589.0
2011-03-22,40.39,41.62,40.39,41.38,328438.0
2011-03-23,41.0,43.66,41.0,43.66,614527.0
2011-03-24,43.52,44.11,43.09,43.85,509536.0
2011-03-25,44.08,44.95,43.81,44.04,242508.0
2011-03-28,44.01,44.26,43.18,43.27,181284.0
2011-03-29,43.31,43.76,43.21,43.3,225461.0
2011-03-30,47.41,48.69,45.9,48.54,1357809.0
2011-03-31,48.73,49.62,48.14,48.4,547080.0
2011-04-01,48.52,52.0,48.42,51.37,544284.0
2011-04-04,51.25,51.42,50.88,51.35,302381.0
2011-04-05,51.01,53.03,50.93,52.09,454668.0
2011-04-06,52.22,52.63,50.2,50.35,916578.0
2011-04-07,50.01,50.25,49.26,49.72,494946.0
2011-04-08,49.75,51.86,49.75,51.86,297596.0
2011-04-11,52.4,52.65,50.66,51.02,350137.0
2011-04-12,51.15,51.24,50.31,50.64,334640.0
2011-04-13,51.01,51.45,50.23,50.5,245234.0
2011-04-14,50.09,50.84,49.83,50.69,214967.0
2011-04-15,50.52,51.45,50.51,51.03,352752.0
2011-04-18,50.35,50.96,50.13,50.75,395635.0
2011-04-19,50.45,51.0,50.27,51.0,166440.0
2011-04-20,51.31,51.4,49.75,49.91,343774.0
2011-04-21,50.36,50.36,48.68,50.03,212508.0
2011-04-25,50.21,50.43,49.42,49.87,84039.0
2011-04-26,50.24,50.26,49.23,49.54,497249.0
2011-04-27,50.13,50.13,48.8,49.46,432713.0
2011-04-28,49.29,50.18,49.26,50.0,221239.0
2011-04-29,49.47,50.28,49.38,49.9,221980.0
2011-05-02,46.05,47.37,45.05,47.18,1317796.0
2011-05-03,46.83,47.13,45.09,46.07,547745.0
2011-05-04,45.88,47.31,45.87,46.92,328995.0
2011-05-05,46.61,47.72,46.46,47.47,265760.0
2011-05-06,47.72,48.67,47.18,48.67,306947.0
2011-05-09,50.0,51.19,48.95,50.04,360090.0
2011-05-10,49.93,51.52,49.41,50.92,326034.0
2011-05-11,51.0,51.0,49.78,49.96,529611.0
2011-05-12,49.57,50.13,49.14,50.01,244394.0
2011-05-13,49.93,50.11,48.41,48.59,232123.0
2011-05-16,49.0,49.7,48.42,49.17,253958.0
2011-05-17,49.08,49.32,48.15,48.2,262174.0
2011-05-18,48.31,48.83,47.85,48.57,469872.0
2011-05-19,48.34,48.75,48.13,48.41,286728.0
2011-05-20,48.09,48.75,48.01,48.32,537723.0
2011-05-24,47.86,49.73,47.73,48.32,327038.0
2011-05-25,48.11,49.02,48.07,48.87,154261.0
2011-05-26,48.91,49.58,48.7,49.58,254110.0
2011-05-27,49.75,51.71,49.44,51.17,654755.0
2011-05-30,51.04,51.9,51.04,51.9,54511.0
2011-05-31,51.69,51.79,50.26,50.79,705617.0
2011-06-01,50.21,50.59,49.26,49.26,574102.0
2011-06-02,49.5,51.43,49.39,51.29,612609.0
2011-06-03,51.16,52.32,50.19,52.31,571283.0
2011-06-06,52.05,52.5,51.36,51.6,586974.0
2011-06-07,51.44,52.72,51.34,52.35,276368.0
2011-06-08,52.19,52.51,51.02,51.3,418519.0
2011-06-09,51.2,52.58,51.2,52.48,268686.0
2011-06-10,52.56,52.56,51.0,51.76,367981.0
2011-06-13,51.58,53.38,51.28,51.59,481414.0
2011-06-14,51.62,52.41,51.35,52.29,457741.0
2011-06-15,51.85,51.86,50.3,50.38,467559.0
2011-06-16,50.57,50.82,48.89,49.28,477512.0
2011-06-17,49.13,49.92,49.06,49.29,1400674.0
2011-06-20,49.19,50.06,49.19,50.06,424134.0
2011-06-21,49.9,50.1,49.7,49.88,271318.0
2011-06-22,49.7,50.56,49.63,50.05,290093.0
2011-06-23,49.72,50.75,49.53,50.57,611416.0
2011-06-24,50.6,50.88,49.02,49.06,368648.0
2011-06-27,49.1,50.41,49.09,50.35,394205.0
2011-06-28,50.34,51.0,50.19,50.88,416145.0
2011-06-29,50.99,51.24,50.61,51.01,196971.0
2011-06-30,51.34,51.35,49.89,50.15,365922.0
2011-07-04,50.73,50.73,49.85,50.4,84168.0
2011-07-05,50.74,51.93,50.46,51.7,368107.0
2011-07-06,52.0,52.08,51.44,51.73,193980.0
2011-07-07,51.59,52.3,51.23,51.34,208663.0
2011-07-08,51.08,51.56,50.93,51.2,178516.0
2011-07-11,51.35,51.9,50.3,50.7,551397.0
2011-07-12,50.7,51.13,50.22,50.64,337952.0
2011-07-13,50.33,51.8,50.33,50.92,195892.0
2011-07-14,51.04,51.07,49.99,50.6,240663.0
2011-07-15,51.56,53.18,51.2,52.49,808536.0
2011-07-18,52.7,54.04,52.35,52.66,568728.0
2011-07-19,52.92,53.59,52.32,52.82,204517.0
2011-07-20,52.93,53.13,51.99,52.54,154200.0
2011-07-21,52.75,54.01,52.12,53.66,616117.0
2011-07-22,54.15,54.28,53.45,53.59,167809.0
2011-07-25,53.1,53.25,52.56,52.84,150628.0
2011-07-26,52.5,52.93,51.91,52.48,299363.0
2011-07-27,52.61,53.91,52.37,52.75,458336.0
2011-07-28,52.43,53.12,52.42,52.66,291051.0
2011-07-29,52.33,52.75,51.59,52.59,302793.0
2011-08-02,52.23,52.26,50.44,50.44,424527.0
2011-08-03,49.75,50.55,49.25,50.4,459048.0
2011-08-04,49.1,49.11,39.6,40.22,2792890.0
2011-08-05,40.5,42.0,35.87,38.0,2364009.0
2011-08-08,36.33,39.33,35.57,38.23,1417535.0
2011-08-09,38.1,41.06,38.1,39.5,991447.0
2011-08-10,39.73,39.73,38.1,38.42,593999.0
2011-08-11,38.44,38.66,37.5,38.39,735082.0
2011-08-12,38.92,40.55,38.43,39.97,355619.0
2011-08-15,40.12,40.75,39.13,39.28,452316.0
2011-08-16,39.43,40.42,38.94,39.2,688956.0
2011-08-17,39.64,41.89,39.38,41.24,524704.0
2011-08-18,40.46,40.95,38.73,39.06,554434.0
2011-08-19,38.01,39.48,37.77,39.18,457235.0
2011-08-22,40.0,40.27,38.77,38.94,332365.0
2011-08-23,38.86,41.32,38.86,41.11,571692.0
2011-08-24,41.17,41.87,40.8,41.87,321484.0
2011-08-25,41.87,42.45,41.32,41.52,296046.0
2011-08-26,41.02,42.35,39.93,41.92,288100.0
2011-08-29,42.54,43.74,42.37,43.54,266760.0
2011-08-30,43.37,43.83,42.77,43.35,485649.0
2011-08-31,43.78,44.88,43.63,43.9,697122.0
2011-09-01,43.14,44.35,42.71,42.99,1711436.0
2011-09-02,41.69,43.32,41.69,42.82,1275839.0
2011-09-06,41.5,43.02,41.1,42.8,676103.0
2011-09-07,43.26,43.99,42.92,43.69,727660.0
2011-09-08,42.9,43.5,42.17,42.17,591539.0
2011-09-09,41.79,42.3,40.39,40.74,632490.0
2011-09-12,39.61,40.0,38.64,39.16,869824.0
2011-09-13,39.5,39.66,38.87,39.21,802307.0
2011-09-14,39.66,40.82,39.02,40.21,473374.0
2011-09-15,40.31,41.53,40.21,40.99,435873.0
2011-09-16,41.33,42.13,40.84,41.16,1707103.0
2011-09-19,40.26,41.16,39.64,39.85,450471.0
2011-09-20,39.61,40.47,39.28,39.45,551033.0
2011-09-21,39.46,39.6,37.43,37.77,1029534.0
2011-09-22,36.77,38.19,35.27,37.43,1212595.0
2011-09-23,37.02,39.47,36.79,39.36,1545460.0
2011-09-26,39.53,40.16,37.93,40.16,607684.0
2011-09-27,40.0,41.19,40.0,40.83,554783.0
2011-09-28,41.3,41.3,39.93,40.14,479467.0
2011-09-29,40.56,40.7,38.12,38.9,440121.0
2011-09-30,38.36,39.38,38.01,39.06,455413.0
2011-10-03,38.04,39.05,35.55,35.79,606576.0
2011-10-04,34.91,36.0,33.91,35.84,956679.0
2011-10-05,35.56,36.66,34.89,36.41,502582.0
2011-10-06,36.27,37.72,36.22,37.41,471755.0
2011-10-07,37.29,37.44,36.3,36.3,385777.0
2011-10-11,36.7,36.88,36.17,36.28,689901.0
2011-10-12,36.81,36.81,35.56,36.29,517973.0
2011-10-13,36.59,36.59,35.58,36.27,333171.0
2011-10-14,36.38,36.88,36.03,36.8,283622.0
2011-10-17,36.6,37.37,36.6,37.05,393763.0
2011-10-18,38.0,38.0,36.34,36.7,430194.0
2011-10-19,36.86,38.21,36.35,37.89,348995.0
2011-10-20,37.49,37.83,36.41,36.47,293567.0
2011-10-21,37.18,38.11,36.88,37.69,335665.0
2011-10-24,38.28,39.11,37.68,38.92,507410.0
2011-10-25,38.92,39.36,38.33,38.88,331875.0
2011-10-26,38.7,39.38,38.29,39.21,313912.0
2011-10-27,39.48,40.69,39.18,40.5,380149.0
2011-10-28,40.76,41.02,40.3,40.88,277245.0
2011-10-31,40.3,40.44,39.36,39.36,561916.0
2011-11-01,38.91,39.37,38.08,38.79,788249.0
2011-11-02,39.0,39.7,38.48,38.93,397639.0
2011-11-03,42.0,45.52,40.92,44.08,2094953.0
2011-11-04,44.31,45.23,43.63,45.03,785198.0
2011-11-07,44.94,44.94,41.99,42.76,847643.0
2011-11-08,43.44,43.73,42.59,43.31,461954.0
2011-11-09,42.54,43.13,42.18,42.35,398287.0
2011-11-10,42.41,43.22,41.75,42.19,467519.0
2011-11-11,42.75,43.99,42.75,43.62,343210.0
2011-11-14,43.46,44.06,43.35,43.8,768453.0
2011-11-15,43.54,44.79,43.54,44.22,508007.0
2011-11-16,43.73,44.42,43.72,43.83,503260.0
2011-11-17,43.92,43.97,42.82,43.24,630100.0
2011-11-18,43.26,44.06,42.83,43.75,333526.0
2011-11-21,43.61,44.74,43.05,44.02,638985.0
2011-11-22,44.25,44.54,43.61,44.48,463004.0
2011-11-23,44.23,44.48,43.69,43.79,590473.0
2011-11-24,44.15,44.15,42.61,43.15,78064.0
2011-11-25,43.25,44.3,43.03,44.19,282555.0
2011-11-28,43.83,45.34,43.83,45.21,844444.0
2011-11-29,45.49,45.81,44.96,45.15,690942.0
2011-11-30,45.76,47.2,45.18,47.2,734799.0
2011-12-01,47.36,48.03,46.35,46.35,782544.0
2011-12-02,47.35,48.29,46.72,47.0,966331.0
2011-12-05,47.96,47.98,46.92,47.12,627449.0
2011-12-06,47.27,47.72,46.93,46.93,499815.0
2011-12-07,47.45,47.45,46.24,47.29,466091.0
2011-12-08,47.38,47.81,46.04,46.3,288863.0
2011-12-09,46.11,48.07,46.11,47.92,534087.0
2011-12-12,47.08,48.1,46.74,47.51,630667.0
2011-12-13,47.4,48.11,46.79,47.34,469576.0
2011-12-14,47.77,47.78,45.09,45.32,527569.0
2011-12-15,45.37,46.55,45.37,46.51,421952.0
2011-12-16,46.24,47.31,45.44,47.16,1628513.0
2011-12-19,47.42,47.42,45.78,46.04,367488.0
2011-12-20,46.5,46.93,45.81,46.73,368037.0
2011-12-21,46.37,46.58,45.71,46.58,566838.0
2011-12-22,46.91,47.01,46.14,46.89,237464.0
2011-12-23,46.9,47.44,46.84,47.29,302142.0
2011-12-28,47.27,47.57,46.53,46.92,175669.0
2011-12-29,47.0,47.38,46.7,47.36,152696.0
2011-12-30,46.87,47.77,46.87,47.66,244425.0
2012-01-03,48.92,49.5,48.06,48.54,415233.0
2012-01-04,48.11,48.58,47.17,47.34,322542.0
2012-01-05,47.34,48.65,47.05,48.11,322874.0
2012-01-06,48.06,49.51,46.75,48.82,648905.0
2012-01-09,49.77,50.35,49.0,50.14,376980.0
2012-01-10,52.44,52.8,50.19,50.49,805030.0
2012-01-11,50.7,50.84,49.45,49.69,447551.0
2012-01-12,49.34,50.55,49.34,50.39,442855.0
2012-01-13,49.76,50.61,49.76,50.38,238033.0
2012-01-16,50.0,51.07,49.76,50.96,77080.0
2012-01-17,51.07,51.85,51.04,51.82,852480.0
2012-01-18,51.66,52.26,51.27,51.55,745921.0
2012-01-19,52.01,52.03,51.32,52.0,616269.0
2012-01-20,52.01,52.3,51.48,51.66,367361.0
2012-01-23,51.98,51.98,50.56,51.01,443680.0
2012-01-24,51.26,51.26,49.8,50.35,465311.0
2012-01-25,50.52,51.0,50.24,50.96,363976.0
2012-01-26,50.68,50.69,49.14,49.38,451708.0
2012-01-27,49.42,49.52,48.89,49.17,324138.0
2012-01-30,49.16,49.24,48.29,48.96,3286792.0
2012-01-31,49.08,49.08,48.2,48.56,502199.0
2012-02-01,48.73,50.87,48.69,50.47,728287.0
2012-02-02,50.21,50.61,49.47,50.11,374964.0
2012-02-03,50.11,51.1,50.0,50.2,261083.0
2012-02-06,50.92,50.92,49.88,49.94,341707.0
2012-02-07,50.08,50.3,49.48,49.57,315739.0
2012-02-08,49.51,50.03,49.1,49.42,318620.0
2012-02-09,49.0,49.14,47.9,48.41,595098.0
2012-02-10,47.88,48.22,47.88,48.11,167247.0
2012-02-13,48.59,48.73,47.69,48.43,265710.0
2012-02-14,48.42,48.99,48.16,48.48,373568.0
2012-02-15,48.67,48.85,47.93,48.28,371688.0
2012-02-16,48.48,48.49,47.6,47.79,448919.0
2012-02-17,47.91,47.91,47.07,47.13,250968.0
2012-02-21,47.01,47.49,45.32,46.35,610734.0
2012-02-22,46.53,46.67,45.82,46.55,431684.0
2012-02-23,46.6,47.62,46.48,47.4,286743.0
2012-02-24,47.35,48.43,47.21,48.01,360312.0
2012-02-27,49.19,51.14,46.21,50.71,1047462.0
2012-02-28,50.74,51.15,50.21,50.79,496550.0
2012-02-29,50.9,52.78,50.52,52.47,1129695.0
2012-03-01,52.18,53.75,52.03,53.53,1361147.0
2012-03-02,53.36,53.77,52.95,53.3,597839.0
2012-03-05,53.3,54.02,53.0,53.93,409107.0
2012-03-06,53.65,54.28,53.27,53.82,2172139.0
2012-03-07,53.53,54.62,53.53,54.5,827949.0
2012-03-08,54.64,55.02,54.45,54.71,1678026.0
2012-03-09,54.81,55.19,54.69,55.09,413525.0
2012-03-12,55.24,55.24,54.02,54.27,396137.0
2012-03-13,54.27,54.74,53.28,54.09,314116.0
2012-03-14,54.15,54.44,53.03,53.42,282432.0
2012-03-15,53.32,54.58,53.32,54.37,544169.0
2012-03-16,54.22,54.47,53.02,53.11,1550265.0
2012-03-19,53.0,53.34,52.59,53.23,398929.0
2012-03-20,52.68,53.07,52.11,53.0,609936.0
2012-03-21,52.9,53.64,52.66,53.24,444866.0
2012-03-22,52.82,53.32,52.39,52.97,390243.0
2012-03-23,52.81,53.72,52.81,53.7,219770.0
2012-03-26,54.0,54.49,53.66,54.13,250946.0
2012-03-27,54.29,54.78,53.74,53.84,861248.0
2012-03-28,54.0,54.25,52.82,53.61,825926.0
2012-03-29,53.24,53.77,52.42,53.71,468652.0
2012-03-30,53.99,54.29,53.49,53.49,293344.0
2012-04-02,53.61,54.46,53.49,54.36,302231.0
2012-04-03,54.43,54.43,53.78,53.91,402608.0
2012-04-04,53.53,54.42,53.46,53.99,468194.0
2012-04-05,53.4,54.58,53.4,54.49,311523.0
2012-04-09,54.5,54.5,53.47,53.75,303770.0
2012-04-10,53.08,54.16,52.89,53.17,486223.0
2012-04-11,53.03,53.37,52.59,52.72,360013.0
2012-04-12,52.66,53.85,52.5,53.47,384625.0
2012-04-13,53.25,53.39,52.3,52.69,352861.0
2012-04-16,52.89,54.14,52.77,53.8,307968.0
2012-04-17,53.33,54.47,53.33,54.39,566260.0
2012-04-18,54.79,54.84,53.95,54.83,421892.0
2012-04-19,54.73,55.17,54.47,54.86,810552.0
2012-04-20,54.95,55.13,54.48,54.67,414922.0
2012-04-23,54.1,54.79,53.83,54.5,287935.0
2012-04-24,54.5,55.3,54.36,55.26,529696.0
2012-04-25,55.31,55.63,54.87,55.08,366463.0
2012-04-26,55.22,55.38,54.43,55.0,199550.0
2012-04-27,55.0,55.08,54.64,54.89,294765.0
2012-04-30,55.0,55.36,54.79,54.95,248723.0
2012-05-01,55.0,55.69,54.95,55.5,343228.0
2012-05-02,55.33,55.88,54.94,55.7,543720.0
2012-05-03,56.45,58.98,49.16,50.61,2156581.0
2012-05-04,49.62,51.61,49.61,50.7,699633.0
2012-05-07,50.22,52.75,50.0,51.82,529343.0
2012-05-08,51.79,52.19,51.03,52.04,2590351.0
2012-05-09,51.61,53.14,51.59,52.33,460854.0
2012-05-10,52.53,53.3,51.99,53.27,409180.0
2012-05-11,53.87,53.87,52.83,52.92,284938.0
2012-05-14,52.24,52.24,50.96,51.2,1083175.0
2012-05-15,50.99,51.26,49.88,50.18,501839.0
2012-05-16,50.21,50.9,49.7,49.82,859002.0
2012-05-17,49.63,50.21,48.85,49.22,606066.0
2012-05-18,49.74,49.74,47.89,48.05,419326.0
2012-05-22,48.72,48.83,47.57,48.82,375392.0
2012-05-23,48.51,48.56,47.2,47.72,508564.0
2012-05-24,47.72,49.6,47.67,49.34,377454.0
2012-05-25,49.04,50.38,49.04,49.97,2409841.0
2012-05-28,50.46,51.49,48.72,49.17,612021.0
2012-05-29,49.42,50.1,49.04,49.54,524858.0
2012-05-30,49.14,49.54,48.56,49.38,894283.0
2012-05-31,49.75,50.5,49.26,50.47,773286.0
2012-06-01,50.29,50.29,48.2,48.92,731080.0
2012-06-04,48.61,49.11,47.84,48.35,1008065.0
2012-06-05,48.73,49.98,48.08,49.3,370535.0
2012-06-06,49.63,50.17,49.37,49.61,508997.0
2012-06-07,50.0,50.05,49.64,49.91,410840.0
2012-06-08,49.75,50.26,49.02,49.78,337445.0
2012-06-11,49.55,49.88,47.84,47.96,296306.0
2012-06-12,47.97,48.02,45.13,47.29,833911.0
2012-06-13,47.25,47.36,46.07,46.45,599098.0
2012-06-14,46.66,47.1,45.94,47.06,433923.0
2012-06-15,47.4,47.83,45.88,45.92,1128579.0
2012-06-18,46.1,48.09,45.18,47.42,364000.0
2012-06-19,47.62,48.88,47.48,48.74,490918.0
2012-06-20,48.9,50.16,48.69,49.12,358872.0
2012-06-21,50.24,50.24,46.5,46.53,766069.0
2012-06-22,47.09,48.51,46.91,47.84,404327.0
2012-06-25,47.34,47.6,46.99,47.4,171030.0
2012-06-26,46.92,47.7,46.14,47.05,319288.0
2012-06-27,46.69,47.62,46.19,46.41,244768.0
2012-06-28,46.38,46.55,43.99,45.23,827733.0
2012-06-29,46.05,46.6,45.5,45.67,527743.0
2012-07-03,46.37,48.99,45.86,48.61,620185.0
2012-07-04,49.0,49.04,47.75,48.18,113789.0
2012-07-05,48.15,48.15,47.33,47.48,388250.0
2012-07-06,47.05,47.58,46.68,46.83,245941.0
2012-07-09,46.8,47.43,46.7,47.12,329244.0
2012-07-10,47.1,47.37,45.69,45.88,377623.0
2012-07-11,45.97,46.25,45.6,45.96,488580.0
2012-07-12,45.58,45.96,45.07,45.81,551979.0
2012-07-13,45.83,46.19,45.81,45.88,164088.0
2012-07-16,45.91,46.0,45.64,45.75,243119.0
2012-07-17,46.12,47.65,45.81,47.65,269386.0
2012-07-18,47.84,48.91,47.39,48.5,338641.0
2012-07-19,48.34,48.94,48.12,48.35,795816.0
2012-07-20,48.29,48.36,47.73,48.24,397225.0
2012-07-23,47.44,47.48,46.27,46.73,1325671.0
2012-07-24,46.71,47.89,46.59,46.93,848225.0
2012-07-25,46.97,48.11,46.63,47.73,320835.0
2012-07-26,47.83,48.34,47.59,48.18,468708.0
2012-07-27,48.05,49.51,47.85,49.35,522502.0
2012-07-30,49.04,49.36,48.63,48.79,317861.0
2012-07-31,49.51,49.51,47.51,47.8,701006.0
2012-08-01,47.61,48.0,46.98,47.16,856220.0
2012-08-02,46.73,49.69,46.08,47.21,823870.0
2012-08-03,48.54,48.89,47.88,48.08,228596.0
2012-08-07,48.61,50.88,48.23,49.48,417244.0
2012-08-08,49.49,50.14,48.82,50.02,928878.0
2012-08-09,49.77,50.18,49.33,49.48,723342.0
2012-08-10,49.75,50.01,48.88,49.88,168890.0
2012-08-13,50.22,50.22,49.24,49.65,189161.0
2012-08-14,50.02,50.7,49.77,50.34,260989.0
2012-08-15,50.25,50.73,49.37,50.67,1887142.0
2012-08-16,50.42,50.54,49.53,50.0,367616.0
2012-08-17,50.27,51.38,49.73,51.34,273119.0
2012-08-20,51.46,52.04,51.18,51.83,172046.0
2012-08-21,52.01,52.17,51.53,51.77,234382.0
2012-08-22,51.59,51.74,51.1,51.66,153497.0
2012-08-23,51.42,51.66,50.88,50.98,254782.0
2012-08-24,51.01,52.05,50.79,51.63,358242.0
2012-08-27,51.87,52.04,50.66,51.28,254550.0
2012-08-28,51.25,51.25,50.68,50.85,181872.0
2012-08-29,51.23,51.26,50.84,51.16,115325.0
2012-08-30,51.37,51.38,50.64,50.81,128081.0
2012-08-31,50.9,51.32,50.18,50.47,202968.0
2012-09-04,56.55,59.16,56.22,57.94,1266209.0
2012-09-05,58.1,59.0,57.79,58.8,549738.0
2012-09-06,58.29,59.23,58.25,59.18,535527.0
2012-09-07,59.0,59.88,58.0,58.19,420152.0
2012-09-10,58.24,58.49,57.78,57.78,787951.0
2012-09-11,57.37,57.92,56.35,56.51,425159.0
2012-09-12,57.0,57.24,56.59,57.04,320664.0
2012-09-13,57.02,57.32,56.32,56.84,496951.0
2012-09-14,57.18,57.18,54.34,54.77,644549.0
2012-09-17,54.71,54.76,53.97,54.53,537027.0
2012-09-18,54.86,54.87,53.85,54.02,385183.0
2012-09-19,54.69,54.69,53.99,54.23,339157.0
2012-09-20,54.2,54.79,53.98,54.44,342116.0
2012-09-21,54.43,54.91,53.35,53.35,2005189.0
2012-09-24,53.5,54.15,53.32,53.75,496182.0
2012-09-25,53.7,55.09,53.7,54.43,442294.0
2012-09-26,54.18,54.66,54.03,54.54,211279.0
2012-09-27,54.35,54.72,53.75,54.4,386120.0
2012-09-28,53.73,54.78,53.57,54.26,456472.0
2012-10-01,55.76,55.93,54.56,55.2,572799.0
2012-10-02,55.74,55.74,54.39,54.94,278390.0
2012-10-03,55.19,56.96,55.02,56.27,345556.0
2012-10-04,56.42,56.43,55.47,55.78,322406.0
2012-10-05,56.02,56.08,55.37,55.55,263910.0
2012-10-09,55.5,55.5,54.57,54.7,305501.0
2012-10-10,54.42,54.84,53.93,54.22,536011.0
2012-10-11,54.31,55.43,54.31,54.81,297492.0
2012-10-12,54.65,54.96,54.44,54.68,133669.0
2012-10-15,54.7,55.33,54.7,55.24,172321.0
2012-10-16,56.1,56.96,55.75,56.96,433620.0
2012-10-17,57.1,57.83,56.85,57.4,302502.0
2012-10-18,57.58,57.58,56.73,57.24,247371.0
2012-10-19,56.86,57.36,55.87,56.01,592033.0
2012-10-22,56.75,56.75,55.27,55.59,324684.0
2012-10-23,55.26,55.27,53.93,54.23,445499.0
2012-10-24,54.11,55.03,54.11,54.73,309971.0
2012-10-25,54.79,55.45,54.77,54.91,214779.0
2012-10-26,55.13,55.92,55.0,55.65,406694.0
2012-10-29,56.09,57.0,54.43,56.85,76122.0
2012-10-30,56.51,57.0,55.69,56.5,111993.0
2012-10-31,56.64,56.7,55.63,55.8,462556.0
2012-11-01,55.63,56.86,55.63,56.53,253112.0
2012-11-02,57.38,57.83,55.78,56.2,632823.0
2012-11-05,55.45,56.24,54.94,55.03,243222.0
2012-11-06,55.03,55.03,53.29,53.61,380858.0
2012-11-07,53.15,53.72,52.29,53.1,565368.0
2012-11-08,53.13,54.38,53.04,54.12,322434.0
2012-11-09,54.12,55.15,53.48,54.02,332430.0
2012-11-12,54.58,55.38,54.11,55.04,571697.0
2012-11-13,54.53,55.19,54.46,55.06,257713.0
2012-11-14,55.1,55.2,53.66,53.8,1159579.0
2012-11-15,53.4,53.76,52.61,53.43,306023.0
2012-11-16,53.16,55.36,53.09,55.07,519817.0
2012-11-19,55.4,55.8,54.93,55.07,444542.0
2012-11-20,55.13,55.68,54.7,54.99,225079.0
2012-11-21,54.66,55.16,54.54,54.85,175464.0
2012-11-22,55.38,55.89,54.6,55.13,41893.0
2012-11-23,55.03,55.79,54.53,55.38,204161.0
2012-11-26,55.39,55.89,55.09,55.87,340589.0
2012-11-27,56.0,56.0,54.59,54.73,346527.0
2012-11-28,54.68,54.99,54.36,54.63,255378.0
2012-11-29,54.94,55.27,54.59,55.08,365015.0
2012-11-30,55.18,55.34,54.55,55.34,532683.0
2012-12-03,55.06,55.63,54.93,55.11,427653.0
2012-12-04,55.24,56.8,54.76,56.5,673949.0
2012-12-05,56.53,57.83,56.35,57.15,540147.0
2012-12-06,57.41,57.67,56.65,57.17,423205.0
2012-12-07,57.59,57.59,56.98,57.17,284057.0
2012-12-10,56.91,57.55,56.69,57.35,247928.0
2012-12-11,57.62,58.82,57.14,58.39,343021.0
2012-12-12,58.48,58.95,58.16,58.39,461565.0
2012-12-13,58.34,58.34,57.11,57.2,373401.0
2012-12-14,57.37,58.51,57.13,58.51,400583.0
2012-12-17,58.51,58.67,58.09,58.51,402600.0
2012-12-18,58.86,59.4,58.62,58.99,519053.0
2012-12-19,59.17,59.32,58.42,59.19,353472.0
2012-12-20,59.32,60.33,59.13,60.32,352114.0
2012-12-21,60.33,60.72,59.29,60.38,1330771.0
2012-12-24,60.73,60.73,59.79,59.99,175348.0
2012-12-27,59.6,59.99,58.44,59.42,550254.0
2012-12-28,59.29,59.63,58.61,58.71,216489.0
2012-12-31,58.47,59.6,58.16,59.34,487567.0
2013-01-02,60.0,60.76,59.75,59.96,342427.0
2013-01-03,60.38,60.7,59.82,60.37,366116.0
2013-01-04,60.02,60.28,58.53,60.01,541013.0
2013-01-07,59.7,60.52,59.54,60.45,688371.0
2013-01-08,60.33,61.65,60.29,61.54,402836.0
2013-01-09,61.58,63.09,61.57,63.05,1156639.0
2013-01-10,63.1,63.24,62.56,62.97,416158.0
2013-01-11,62.98,63.33,62.09,62.65,277532.0
2013-01-14,62.83,62.84,61.95,62.49,185335.0
2013-01-15,62.2,62.86,62.0,62.74,387086.0
2013-01-16,62.41,63.0,62.2,62.62,283906.0
2013-01-17,62.49,63.75,62.49,62.97,325605.0
2013-01-18,63.01,63.43,62.9,63.2,284709.0
2013-01-21,63.75,63.8,62.28,63.4,41380.0
2013-01-22,63.29,63.94,62.99,63.7,332580.0
2013-01-23,63.43,64.15,63.16,63.79,227775.0
2013-01-24,64.03,65.0,64.01,64.76,363933.0
2013-01-25,65.0,66.11,64.88,66.07,407502.0
2013-01-28,66.24,66.55,65.78,65.98,319469.0
2013-01-29,65.98,66.63,65.42,66.01,429613.0
2013-01-30,66.29,67.18,65.61,66.36,450290.0
2013-01-31,66.0,66.68,65.95,66.14,256970.0
2013-02-01,66.19,67.55,66.19,67.07,424004.0
2013-02-04,66.41,67.0,65.87,66.33,384464.0
2013-02-05,66.35,67.15,66.34,66.47,359799.0
2013-02-06,66.28,66.85,66.28,66.54,253148.0
2013-02-07,66.4,67.09,66.35,67.08,301684.0
2013-02-08,67.1,68.1,67.1,68.01,365188.0
2013-02-11,68.27,68.37,67.72,67.86,179759.0
2013-02-12,67.53,68.27,67.53,67.63,225645.0
2013-02-13,67.97,68.0,67.05,67.6,172385.0
2013-02-14,67.53,67.53,66.39,66.47,484475.0
2013-02-15,66.39,67.37,66.3,66.95,333757.0
2013-02-19,67.59,68.15,67.19,67.83,248858.0
2013-02-20,68.01,68.78,67.25,67.53,261763.0
2013-02-21,67.98,67.98,65.07,66.97,350131.0
2013-02-22,66.94,67.67,66.68,67.11,241194.0
2013-02-25,66.96,68.21,66.96,67.39,481159.0
2013-02-26,67.08,67.39,66.37,66.87,438006.0
2013-02-27,66.62,68.86,66.62,68.25,417420.0
2013-02-28,66.38,69.75,66.38,69.55,374424.0
2013-03-01,69.89,70.43,68.21,69.55,483483.0
2013-03-04,69.72,71.33,69.03,71.31,308559.0
2013-03-05,71.19,72.03,70.89,71.73,429756.0
2013-03-06,72.25,72.25,70.45,70.67,537958.0
2013-03-07,70.99,71.93,70.71,71.86,208077.0
2013-03-08,71.73,72.94,71.73,72.84,273347.0
2013-03-11,72.59,73.48,72.3,72.39,272117.0
2013-03-12,72.15,72.8,71.99,72.45,272229.0
2013-03-13,72.81,72.81,71.52,71.8,583585.0
2013-03-14,72.31,72.36,71.54,71.55,571125.0
2013-03-15,71.32,71.69,70.9,71.19,893624.0
2013-03-18,71.49,72.29,70.39,72.28,700959.0
2013-03-19,72.53,73.92,72.34,73.35,424568.0
2013-03-20,73.94,76.58,73.63,75.21,593368.0
2013-03-21,75.34,75.93,74.57,74.64,445427.0
2013-03-22,74.22,75.95,74.22,75.66,263668.0
2013-03-25,75.52,76.29,75.06,75.51,349278.0
2013-03-26,75.83,75.83,75.32,75.61,187415.0
2013-03-27,75.5,75.51,74.66,75.33,293788.0
2013-03-28,74.91,76.29,74.91,76.26,379137.0
2013-04-01,76.6,77.66,76.6,77.32,213334.0
2013-04-02,76.43,77.64,76.33,76.48,250661.0
2013-04-03,76.96,77.23,71.97,72.91,924532.0
2013-04-04,72.49,73.68,70.99,73.54,928214.0
2013-04-05,73.27,73.35,72.35,72.98,387006.0
2013-04-08,72.79,73.42,72.72,73.35,349462.0
2013-04-09,73.08,73.47,72.78,73.29,275389.0
2013-04-10,73.7,74.31,73.36,74.05,255606.0
2013-04-11,73.68,74.88,73.26,74.62,297253.0
2013-04-12,74.62,74.69,73.8,74.23,226010.0
2013-04-15,74.3,75.19,73.91,73.95,251247.0
2013-04-16,73.05,74.98,73.05,74.57,238526.0
2013-04-17,74.6,74.96,73.67,74.78,301762.0
2013-04-18,74.79,74.85,74.16,74.68,183725.0
2013-04-19,73.65,77.6,73.65,77.54,266977.0
2013-04-22,77.08,77.7,76.0,76.11,232726.0
2013-04-23,76.2,77.47,76.0,76.95,269084.0
2013-04-24,76.82,77.57,76.47,76.73,246158.0
2013-04-25,76.74,76.74,75.07,75.22,402918.0
2013-04-26,75.33,75.34,74.01,74.4,309965.0
2013-04-29,76.25,77.65,75.47,76.83,513877.0
2013-04-30,76.87,77.21,76.38,76.5,419512.0
2013-05-01,76.61,76.89,74.01,74.28,426285.0
2013-05-02,74.93,75.49,72.61,72.75,618511.0
2013-05-03,74.0,74.33,73.09,74.15,283659.0
2013-05-06,74.87,74.87,73.92,73.92,150202.0
2013-05-07,74.08,74.83,73.65,74.49,1521862.0
2013-05-08,74.58,74.98,73.82,74.02,282356.0
2013-05-09,74.15,74.31,72.59,73.31,1377567.0
2013-05-10,73.8,74.87,73.24,74.35,555486.0
2013-05-13,74.11,76.89,74.09,76.8,455438.0
2013-05-14,76.46,78.66,76.42,78.58,383076.0
2013-05-15,78.69,78.74,76.94,77.64,233974.0
2013-05-16,78.12,78.32,77.13,77.19,318226.0
2013-05-17,77.39,80.64,77.0,80.42,1001449.0
2013-05-21,77.77,78.66,76.6,77.52,510295.0
2013-05-22,78.33,79.43,77.37,77.66,491323.0
2013-05-23,78.1,78.1,76.4,76.84,398422.0
2013-05-24,76.67,90.17,75.75,87.02,1296583.0
2013-05-27,94.0,96.28,92.04,95.85,1077463.0
2013-05-28,96.5,99.49,92.16,95.19,1753112.0
2013-05-29,94.71,96.87,93.64,93.99,891913.0
2013-05-30,92.93,94.96,92.93,93.77,435042.0
2013-05-31,93.0,95.86,93.0,95.39,647873.0
2013-06-03,95.01,95.5,90.61,90.69,539347.0
2013-06-04,91.39,92.15,88.03,88.18,465376.0
2013-06-05,87.29,90.14,86.7,87.06,545328.0
2013-06-06,86.5,87.6,85.38,86.98,1019460.0
2013-06-07,86.28,88.36,86.28,87.21,252912.0
2013-06-10,87.52,87.82,86.1,86.78,240778.0
2013-06-11,86.04,87.14,85.19,85.38,410384.0
2013-06-12,85.89,86.86,84.16,85.15,370901.0
2013-06-13,84.95,87.3,83.39,87.18,245396.0
2013-06-14,86.8,87.26,85.29,85.69,1335190.0
2013-06-17,85.53,86.86,85.53,86.3,215622.0
2013-06-18,85.91,90.48,85.61,87.74,296146.0
2013-06-19,87.31,89.2,87.3,88.64,639182.0
2013-06-20,88.4,89.43,86.63,87.02,517093.0
2013-06-21,87.86,88.76,85.88,88.76,1356976.0
2013-06-24,89.24,89.47,87.95,88.07,355440.0
2013-06-25,88.09,89.95,88.09,89.6,401864.0
2013-06-26,90.79,90.92,88.8,88.84,266978.0
2013-06-27,89.66,91.11,88.91,90.22,349727.0
2013-06-28,91.24,91.45,89.35,90.68,403110.0
2013-07-02,94.43,95.36,92.99,95.0,799922.0
2013-07-03,95.03,95.25,92.41,94.69,429416.0
2013-07-04,94.79,95.83,94.79,95.19,92310.0
2013-07-05,95.79,96.1,93.25,93.75,222579.0
2013-07-08,94.68,95.18,93.9,95.14,232618.0
2013-07-09,95.74,95.75,93.55,94.59,397834.0
2013-07-10,95.25,95.44,93.94,94.94,281992.0
2013-07-11,95.69,96.08,94.51,96.06,313470.0
2013-07-12,96.63,96.9,96.0,96.59,188329.0
2013-07-15,96.62,97.79,96.62,97.69,373045.0
2013-07-16,98.31,98.31,94.52,94.93,269877.0
2013-07-17,95.3,96.23,94.33,95.26,245515.0
2013-07-18,95.5,95.86,94.63,94.76,789740.0
2013-07-19,94.85,94.91,93.88,94.18,262614.0
2013-07-22,94.27,94.64,93.1,93.93,379453.0
2013-07-23,94.21,94.32,92.41,93.15,343095.0
2013-07-24,93.74,94.43,93.5,94.25,280437.0
2013-07-25,94.39,94.67,93.8,94.34,382435.0
2013-07-26,94.34,94.66,93.72,94.4,169825.0
2013-07-29,94.01,94.77,93.48,94.06,391263.0
2013-07-30,94.94,95.23,93.72,93.88,297645.0
2013-07-31,94.62,96.21,93.98,95.3,358656.0
2013-08-01,97.0,99.68,96.51,99.4,714761.0
2013-08-02,99.4,100.7,99.18,100.23,241009.0
2013-08-06,99.75,99.9,98.26,99.58,509586.0
2013-08-07,100.99,101.82,99.41,101.7,795377.0
2013-08-08,101.95,105.84,101.49,104.93,462774.0
2013-08-09,104.93,105.58,103.285,104.84,280996.0
2013-08-12,104.98,105.36,103.45,104.98,323947.0
2013-08-13,105.98,107.58,105.18,107.58,284169.0
2013-08-14,107.75,108.92,107.23,107.29,273854.0
2013-08-15,105.93,106.47,103.83,106.12,302725.0
2013-08-16,105.63,106.98,104.38,106.25,303836.0
2013-08-19,106.15,106.69,104.41,104.65,285201.0
2013-08-20,104.71,106.43,104.71,105.39,189900.0
2013-08-21,105.94,105.99,104.03,104.43,253754.0
2013-08-22,105.21,105.25,103.81,104.43,245831.0
2013-08-23,105.8,105.8,104.18,104.5,251354.0
2013-08-26,105.19,105.51,104.24,104.64,211364.0
2013-08-27,103.9,103.98,100.03,100.32,415295.0
2013-08-28,99.99,102.76,99.8,102.6,271715.0
2013-08-29,102.66,104.79,101.89,104.25,276621.0
2013-08-30,104.6,104.88,103.31,103.6,304528.0
2013-09-03,105.6,105.6,103.68,104.63,233516.0
2013-09-04,104.34,105.42,104.34,104.89,319286.0
2013-09-05,104.89,104.89,103.9,104.88,284237.0
2013-09-06,105.39,105.39,103.19,104.36,226925.0
2013-09-09,104.39,105.29,103.8,105.1,160098.0
2013-09-10,105.14,105.27,103.42,103.7,296059.0
2013-09-11,103.91,104.0,103.04,103.35,271430.0
2013-09-12,103.25,104.16,102.51,102.77,223049.0
2013-09-13,103.07,103.21,101.93,102.61,283539.0
2013-09-16,103.14,104.55,103.01,104.5,371550.0
2013-09-17,105.0,106.57,104.95,105.83,292254.0
2013-09-18,106.47,106.79,104.08,105.03,417268.0
2013-09-19,105.31,109.75,105.03,108.92,563119.0
2013-09-20,109.51,109.93,107.22,107.22,990448.0
2013-09-23,107.22,107.62,105.74,106.0,377471.0
2013-09-24,106.21,107.8,105.46,106.81,505187.0
2013-09-25,107.0,107.06,105.55,105.65,468402.0
2013-09-26,105.52,106.81,105.51,106.41,376963.0
2013-09-27,105.98,108.01,105.77,107.98,315651.0
2013-09-30,106.3,108.25,106.17,107.4,315839.0
2013-10-01,107.42,111.68,107.27,111.66,417217.0
2013-10-02,110.25,113.48,110.25,113.38,456483.0
2013-10-03,114.58,117.28,113.66,114.91,495721.0
2013-10-04,114.53,116.35,113.7,114.2,298369.0
2013-10-07,114.2,115.66,113.53,113.86,344796.0
2013-10-08,114.17,114.19,109.79,109.8,311133.0
2013-10-09,109.56,111.51,108.16,111.17,412926.0
2013-10-10,112.72,114.43,112.3,114.34,391028.0
2013-10-11,114.99,115.45,112.99,113.41,221052.0
2013-10-15,113.53,114.63,112.68,113.98,321025.0
2013-10-16,114.57,115.06,113.88,114.31,310635.0
2013-10-17,113.8,115.37,113.78,115.37,205700.0
2013-10-18,114.82,116.44,114.82,116.25,321997.0
2013-10-21,116.79,119.0,114.75,115.74,235367.0
2013-10-22,116.39,117.27,115.13,115.78,287315.0
2013-10-23,115.31,118.89,115.31,118.84,297667.0
2013-10-24,118.98,119.95,118.72,119.16,287132.0
2013-10-25,119.38,119.97,117.05,117.6,242784.0
2013-10-28,117.91,118.97,115.19,115.34,246049.0
2013-10-29,116.38,117.39,115.16,116.25,420195.0
2013-10-30,116.55,116.85,113.1,114.35,481345.0
2013-10-31,111.0,112.89,107.3,110.15,831013.0
2013-11-01,110.42,116.1,109.91,116.04,453310.0
2013-11-04,116.07,116.77,113.79,114.81,327530.0
2013-11-05,114.99,115.4,114.25,114.67,256404.0
2013-11-06,115.09,115.55,110.22,110.89,455981.0
2013-11-07,110.84,112.35,107.74,107.75,938672.0
2013-11-08,107.77,111.16,107.76,110.37,249017.0
2013-11-11,111.22,111.53,109.37,109.96,128331.0
2013-11-12,109.01,111.23,109.0,110.93,316735.0
2013-11-13,110.06,112.24,109.68,111.9,293041.0
2013-11-14,111.75,112.88,110.11,110.73,229622.0
2013-11-15,111.26,112.02,111.04,111.86,187652.0
2013-11-18,112.44,112.91,111.17,111.29,155795.0
2013-11-19,111.0,111.63,110.26,110.91,224277.0
2013-11-20,110.66,112.33,110.66,111.35,273203.0
2013-11-21,111.94,115.18,111.85,114.24,236659.0
2013-11-22,113.5,115.77,113.26,115.18,283129.0
2013-11-25,116.39,117.5,114.75,114.94,192679.0
2013-11-26,114.98,115.6,113.41,114.19,246781.0
2013-11-27,114.51,115.84,113.75,114.75,129474.0
2013-11-28,115.98,116.3,113.8,115.94,31706.0
2013-11-29,115.75,117.19,114.21,114.46,203864.0
2013-12-02,115.06,117.75,114.34,116.84,198198.0
2013-12-03,115.51,117.04,115.45,116.27,278294.0
2013-12-04,116.24,116.81,114.11,115.28,292416.0
2013-12-05,114.95,115.92,112.98,113.05,238635.0
2013-12-06,113.5,115.44,113.25,114.72,235522.0
2013-12-09,114.73,115.78,114.11,114.79,200684.0
2013-12-10,114.45,115.57,114.41,115.06,257447.0
2013-12-11,115.86,115.86,112.56,112.79,419320.0
2013-12-12,112.7,114.01,112.27,112.85,233692.0
2013-12-13,112.77,113.81,111.97,113.07,376130.0
2013-12-16,114.81,117.9,113.2,117.52,295663.0
2013-12-17,117.91,119.0,115.56,115.97,224828.0
2013-12-18,117.08,120.5,116.79,120.03,426946.0
2013-12-19,119.87,120.22,117.84,119.36,247789.0
2013-12-20,119.84,120.08,118.8,118.97,760432.0
2013-12-23,119.48,119.94,118.39,119.65,157125.0
2013-12-24,120.48,120.52,118.74,120.15,90777.0
2013-12-27,121.03,122.07,119.83,121.6,142393.0
2013-12-30,122.35,125.38,121.29,124.94,235585.0
2013-12-31,124.91,125.71,123.8,124.62,199086.0
2014-01-02,124.6,125.62,122.59,125.01,183382.0
2014-01-03,125.07,125.33,124.15,124.62,196089.0
2014-01-06,124.99,125.38,119.66,119.99,399355.0
2014-01-07,123.9,135.73,123.2,135.03,570750.0
2014-01-08,137.14,146.39,136.75,138.64,734415.0
2014-01-09,138.94,143.67,137.85,143.51,366098.0
2014-01-10,144.01,145.59,141.95,145.5,310641.0
2014-01-13,144.57,146.08,141.39,141.82,286168.0
2014-01-14,142.28,148.17,141.55,147.51,675974.0
2014-01-15,147.62,148.95,144.9,145.94,263093.0
2014-01-16,145.01,150.13,144.08,150.13,343346.0
2014-01-17,150.17,152.1,148.74,151.5,345129.0
2014-01-20,152.47,156.05,150.13,153.25,490467.0
2014-01-21,153.24,154.04,149.78,150.17,602026.0
2014-01-22,151.22,152.9,149.11,152.65,354779.0
2014-01-23,152.0,152.68,149.2,149.78,249485.0
2014-01-24,147.75,147.76,144.2,146.49,328302.0
2014-01-27,146.02,147.55,143.86,145.59,270860.0
2014-01-28,145.56,148.94,145.55,148.03,251059.0
2014-01-29,146.36,150.0,145.15,148.44,280825.0
2014-01-30,149.92,152.92,149.7,152.68,265421.0
2014-01-31,150.01,152.93,148.76,151.13,270874.0
2014-02-03,149.61,152.49,146.83,148.11,272273.0
2014-02-04,148.12,150.46,147.75,150.15,315567.0
2014-02-05,149.48,150.31,146.2,149.14,329119.0
2014-02-06,148.59,150.05,147.94,148.65,235332.0
2014-02-07,149.14,152.45,148.48,152.37,295846.0
2014-02-10,152.83,154.22,151.44,152.66,187045.0
2014-02-11,153.02,156.8,152.87,155.59,296833.0
2014-02-12,157.01,157.2,154.08,154.89,186292.0
2014-02-13,153.91,156.4,153.9,155.65,198824.0
2014-02-14,155.46,156.0,152.9,153.33,198373.0
2014-02-18,154.55,161.05,153.75,160.38,352447.0
2014-02-19,160.21,162.79,160.21,160.96,286576.0
2014-02-20,162.73,165.15,160.82,164.19,257142.0
2014-02-21,165.61,165.62,162.72,162.82,253819.0
2014-02-24,162.97,164.35,161.06,161.41,230451.0
2014-02-25,161.76,162.02,158.72,160.76,200467.0
2014-02-26,161.54,166.74,161.49,162.38,239672.0
2014-02-27,169.0,170.47,162.32,164.96,352108.0
2014-02-28,164.8,165.25,158.06,158.06,356919.0
2014-03-03,157.54,159.5,155.8,158.8,387422.0
2014-03-04,160.71,163.39,159.59,162.2,316337.0
2014-03-05,161.83,162.53,158.7,160.08,377013.0
2014-03-06,156.71,158.12,148.58,151.53,494808.0
2014-03-07,153.05,157.22,149.48,156.93,471141.0
2014-03-10,156.06,157.52,154.65,156.09,216522.0
2014-03-11,155.94,157.0,154.86,155.5,180322.0
2014-03-12,155.82,157.42,155.64,156.93,158519.0
2014-03-13,157.8,157.81,153.5,154.36,446962.0
2014-03-14,152.99,155.83,151.44,155.35,334681.0
2014-03-17,156.54,157.49,155.52,155.77,241304.0
2014-03-18,156.58,160.67,156.16,160.63,299849.0
2014-03-19,160.64,161.66,157.1,158.3,201598.0
2014-03-20,157.58,159.9,156.6,157.83,188441.0
2014-03-21,157.35,157.84,151.45,151.76,748227.0
2014-03-24,153.03,154.15,144.29,147.21,438484.0
2014-03-25,147.98,150.88,144.96,146.91,215335.0
2014-03-26,146.75,149.1,139.5,143.13,476435.0
2014-03-27,143.23,143.23,138.18,140.43,281101.0
2014-03-28,141.67,145.91,140.61,141.11,399591.0
2014-03-31,142.49,146.18,141.12,145.44,290986.0
2014-04-01,146.49,150.79,145.12,146.96,299921.0
2014-04-02,148.09,149.86,145.45,147.95,255125.0
2014-04-03,147.87,148.86,140.5,142.51,307737.0
2014-04-04,142.81,144.0,133.92,137.0,497410.0
2014-04-07,136.01,137.37,128.58,130.83,504106.0
2014-04-08,130.11,134.44,126.02,133.38,641156.0
2014-04-09,134.62,140.94,134.0,140.65,417817.0
2014-04-10,140.51,141.04,131.86,135.36,497954.0
2014-04-11,133.74,137.3,130.42,130.49,304850.0
2014-04-14,132.13,134.36,126.96,128.11,428284.0
2014-04-15,128.72,132.09,126.67,131.8,371688.0
2014-04-16,134.08,137.19,130.74,133.65,409564.0
2014-04-17,133.65,135.77,132.13,134.45,242864.0
2014-04-21,135.49,138.92,134.22,138.76,283884.0
2014-04-22,146.01,150.88,142.17,149.38,1104764.0
2014-04-23,149.77,150.66,145.25,145.25,594613.0
2014-04-24,147.61,149.5,143.82,148.17,291592.0
2014-04-25,147.01,147.88,145.8,147.53,339850.0
2014-04-28,148.16,148.89,145.17,147.35,298553.0
2014-04-29,145.0,147.97,142.88,146.05,357079.0
2014-04-30,146.06,146.61,144.81,146.57,244194.0
2014-05-01,146.14,152.52,146.14,151.48,266001.0
2014-05-02,151.96,152.17,148.8,149.85,239854.0
2014-05-05,150.94,150.94,147.94,149.3,116726.0
2014-05-06,148.06,148.56,144.8,145.08,291577.0
2014-05-07,147.16,147.16,141.76,145.06,276282.0
2014-05-08,146.29,146.86,140.82,142.07,204529.0
2014-05-09,143.36,144.49,140.67,142.96,187091.0
2014-05-12,141.99,143.28,139.32,141.98,234303.0
2014-05-13,142.99,143.56,141.36,141.4,233392.0
2014-05-14,140.84,140.88,137.79,138.22,194206.0
2014-05-15,138.0,138.0,133.8,135.08,321584.0
2014-05-16,134.39,138.15,132.61,137.62,566247.0
2014-05-20,137.0,143.95,136.86,142.76,446397.0
2014-05-21,143.56,144.58,141.72,141.87,249645.0
2014-05-22,142.18,143.9,140.4,142.5,245249.0
2014-05-23,142.27,146.07,142.24,145.01,122923.0
2014-05-26,145.16,146.89,143.06,143.7,45297.0
2014-05-27,143.7,144.16,139.26,141.04,298516.0
2014-05-28,140.24,140.24,134.25,138.11,298630.0
2014-05-29,140.88,140.89,137.65,140.11,214247.0
2014-05-30,140.0,147.99,136.35,142.34,473106.0
2014-06-02,142.5,146.31,140.58,146.17,286813.0
2014-06-03,145.96,146.06,142.48,144.16,211642.0
2014-06-04,143.03,143.58,139.66,141.06,248608.0
2014-06-05,141.15,141.2,138.1,140.28,364093.0
2014-06-06,140.9,140.91,138.12,139.26,129650.0
2014-06-09,139.75,139.79,137.64,138.03,376616.0
2014-06-10,137.79,139.31,135.69,136.78,340017.0
2014-06-11,135.65,136.26,133.78,136.1,328060.0
2014-06-12,135.55,135.6,129.91,131.12,442824.0
2014-06-13,131.91,132.21,128.58,129.59,513401.0
2014-06-16,129.66,129.66,126.9,127.54,496274.0
2014-06-17,127.55,131.94,127.33,129.1,532212.0
2014-06-18,129.77,130.89,127.95,128.53,322513.0
2014-06-19,128.28,128.88,126.27,127.1,311062.0
2014-06-20,127.89,132.3,127.1,131.9,955315.0
2014-06-23,131.12,131.42,129.31,130.06,328421.0
2014-06-24,129.92,131.44,129.3,129.41,331274.0
2014-06-25,129.49,136.28,128.61,134.93,316317.0
2014-06-26,135.11,137.82,134.36,135.29,244625.0
2014-06-27,135.86,138.12,134.7,138.12,234262.0
2014-06-30,137.48,137.48,134.17,134.94,313885.0
2014-07-02,134.11,134.75,132.4,134.54,241962.0
2014-07-03,135.0,135.55,132.45,134.43,179501.0
2014-07-04,133.0,135.1,133.0,133.0,20144.0
2014-07-07,133.95,133.95,130.41,131.9,243159.0
2014-07-08,131.29,131.3,128.63,130.43,277010.0
2014-07-09,130.49,130.5,128.31,128.91,269814.0
2014-07-10,129.25,129.25,126.86,128.35,237850.0
2014-07-11,129.68,130.23,127.41,129.19,160425.0
2014-07-14,130.0,130.95,128.51,129.9,218288.0
2014-07-15,128.9,129.69,127.84,128.25,183137.0
2014-07-16,128.25,131.22,128.13,130.78,279292.0
2014-07-17,129.4,132.34,129.03,130.74,163179.0
2014-07-18,129.27,132.59,129.27,130.82,253869.0
2014-07-21,130.47,135.9,130.06,134.67,221402.0
2014-07-22,134.68,137.07,131.24,131.48,271869.0
2014-07-23,131.25,134.27,130.8,133.72,227041.0
2014-07-24,133.82,134.81,131.46,133.53,159009.0
2014-07-25,133.53,133.64,132.35,133.58,195264.0
2014-07-28,132.84,134.72,132.2,134.18,191719.0
2014-07-29,134.5,134.91,132.9,134.25,227830.0
2014-07-30,135.02,138.33,135.02,137.42,226309.0
2014-07-31,129.61,133.53,124.96,127.83,900185.0
2014-08-01,129.61,131.52,126.72,129.22,378760.0
2014-08-05,125.14,127.7,120.1,121.44,842124.0
2014-08-06,120.76,123.21,119.59,120.16,448695.0
2014-08-07,119.83,121.05,116.07,116.62,566493.0
2014-08-08,117.5,120.3,116.91,119.82,430407.0
2014-08-11,120.04,121.25,116.01,117.14,512055.0
2014-08-12,117.14,118.75,116.97,118.23,275124.0
2014-08-13,120.36,121.64,118.75,119.2,244254.0
2014-08-14,119.35,123.42,118.9,120.95,272758.0
2014-08-15,121.1,124.54,120.45,122.26,293139.0
2014-08-18,122.34,122.37,117.35,119.59,301158.0
2014-08-19,120.43,124.88,119.22,124.51,333756.0
2014-08-20,123.2,124.9,122.85,124.1,301879.0
2014-08-21,123.48,125.09,123.32,124.54,127788.0
2014-08-22,124.34,128.85,123.35,128.35,184922.0
2014-08-25,127.33,128.61,126.14,126.79,141844.0
2014-08-26,126.79,128.33,126.37,128.22,169055.0
2014-08-27,128.09,128.5,125.37,126.7,140336.0
2014-08-28,126.7,127.35,125.87,126.6,156224.0
2014-08-29,126.97,127.53,125.07,127.38,119632.0
2014-09-02,126.89,131.62,126.89,131.2,185530.0
2014-09-03,132.19,132.19,128.25,129.54,222822.0
2014-09-04,128.95,130.1,127.31,127.64,218417.0
2014-09-05,127.13,130.69,126.87,130.16,220980.0
2014-09-08,130.49,131.94,129.78,131.73,264387.0
2014-09-09,131.85,133.69,131.09,131.73,388928.0
2014-09-10,132.4,132.4,130.22,131.12,299475.0
2014-09-11,131.09,133.29,130.4,133.0,320679.0
2014-09-12,133.1,135.59,132.8,135.06,356061.0
2014-09-15,134.74,135.4,133.66,134.19,346577.0
2014-09-16,134.36,135.01,132.47,134.03,465274.0
2014-09-17,135.44,135.44,132.6,134.09,319269.0
2014-09-18,133.95,133.95,131.82,132.08,387222.0
2014-09-19,131.24,132.23,127.91,131.37,1340623.0
2014-09-22,130.0,130.08,127.3,128.32,368124.0
2014-09-23,126.96,129.92,125.6,128.29,269580.0
2014-09-24,132.86,141.07,131.77,137.29,590029.0
2014-09-25,142.51,146.49,140.09,141.66,609602.0
2014-09-26,142.14,144.66,141.1,144.31,619872.0
2014-09-29,142.56,146.9,141.35,144.67,531910.0
2014-09-30,144.7,147.23,144.67,146.75,457067.0
2014-10-01,147.32,147.4,143.79,147.1,489052.0
2014-10-02,146.8,147.7,141.25,141.61,1299732.0
2014-10-03,143.0,146.31,142.8,146.23,971402.0
2014-10-06,146.01,146.29,142.87,142.97,278849.0
2014-10-07,142.82,143.08,139.5,139.84,290878.0
2014-10-08,140.86,142.64,138.79,139.87,307738.0
2014-10-09,139.5,140.48,136.45,136.81,355074.0
2014-10-10,137.9,138.62,132.5,132.64,387829.0
2014-10-14,127.46,131.31,126.66,129.81,301742.0
2014-10-15,128.07,130.06,125.5,128.54,296026.0
2014-10-16,128.15,134.11,126.28,133.36,554037.0
2014-10-17,133.93,136.79,131.1,135.44,480768.0
2014-10-20,135.65,143.18,135.64,140.74,362248.0
2014-10-21,143.05,147.99,141.25,146.47,650813.0
2014-10-22,144.65,147.7,143.72,144.85,317649.0
2014-10-23,146.15,147.0,143.69,144.0,476877.0
2014-10-24,144.05,145.7,142.65,145.21,289597.0
2014-10-27,145.92,146.98,144.67,146.84,355732.0
2014-10-28,146.9,148.08,146.06,146.5,257311.0
2014-10-29,145.87,146.56,143.0,145.09,296462.0
2014-10-30,145.94,148.85,144.62,147.27,300389.0
2014-10-31,150.0,151.63,148.86,149.8,334519.0
2014-11-03,150.17,153.33,149.9,150.9,290305.0
2014-11-04,150.99,154.33,148.34,152.41,400345.0
2014-11-05,153.02,153.72,148.73,150.05,328834.0
2014-11-06,149.56,151.67,146.71,147.18,289840.0
2014-11-07,147.46,147.61,140.61,142.84,381683.0
2014-11-10,143.54,145.75,142.95,145.66,234980.0
2014-11-11,145.72,148.5,144.47,147.31,295131.0
2014-11-12,146.45,148.97,144.66,148.97,376054.0
2014-11-13,149.76,151.82,148.37,150.15,295347.0
2014-11-14,150.15,151.95,148.96,151.47,292339.0
2014-11-17,151.69,155.4,149.86,154.4,774950.0
2014-11-18,155.7,163.24,154.63,160.42,638103.0
2014-11-19,161.1,162.21,158.2,161.7,535433.0
2014-11-20,160.49,163.02,158.68,161.48,434301.0
2014-11-21,162.43,164.81,160.88,163.38,424053.0
2014-11-24,163.6,164.44,160.07,161.02,419357.0
2014-11-25,161.33,163.3,157.43,162.85,386774.0
2014-11-26,162.43,163.35,161.38,162.67,325184.0
2014-11-27,164.0,168.68,162.5,167.54,426788.0
2014-11-28,166.01,167.52,164.75,166.4,430697.0
2014-12-01,167.16,167.65,163.31,165.23,327949.0
2014-12-02,165.37,167.24,164.61,166.72,482263.0
2014-12-03,167.77,167.77,165.0,165.12,288987.0
2014-12-04,165.52,166.9,163.37,164.06,638735.0
2014-12-05,164.62,166.89,163.7,165.49,468831.0
2014-12-08,164.72,166.93,163.98,165.6,715195.0
2014-12-09,163.48,163.49,158.5,161.34,489237.0
2014-12-10,160.41,161.78,158.0,158.47,342546.0
2014-12-11,160.06,161.8,159.12,160.18,400546.0
2014-12-12,159.42,162.16,159.26,160.64,357035.0
2014-12-15,160.53,161.97,157.55,161.16,422702.0
2014-12-16,160.83,162.31,159.14,159.38,485912.0
2014-12-17,159.83,163.12,157.35,163.01,405752.0
2014-12-18,164.84,166.5,161.9,165.78,531355.0
2014-12-19,166.93,170.06,165.41,165.46,1691316.0
2014-12-22,169.5,174.22,167.34,167.77,249644.0
2014-12-23,169.45,169.5,161.35,163.6,274788.0
2014-12-24,163.0,165.37,162.51,162.98,92110.0
2014-12-29,163.16,166.58,162.71,164.99,193504.0
2014-12-30,164.92,166.97,163.47,166.07,158432.0
2014-12-31,167.23,167.23,165.43,166.33,188038.0
2015-01-02,167.83,170.01,167.05,169.99,237502.0
2015-01-05,169.83,172.73,168.91,169.73,409832.0
2015-01-06,169.5,174.1,167.5,168.98,458787.0
2015-01-07,170.64,174.53,169.89,171.64,450666.0
2015-01-08,177.48,185.28,177.3,182.28,582073.0
2015-01-09,183.8,184.69,179.79,182.31,307340.0
2015-01-12,184.0,186.19,180.57,186.19,440541.0
2015-01-13,186.75,190.82,186.03,188.92,498271.0
2015-01-14,187.3,189.19,186.31,187.32,407989.0
2015-01-15,188.71,189.06,184.45,184.46,363587.0
2015-01-16,184.71,189.19,184.36,187.8,381353.0
2015-01-19,187.84,188.0,183.04,187.77,85712.0
2015-01-20,189.03,190.55,187.24,188.83,285596.0
2015-01-21,187.28,195.59,187.28,193.61,251792.0
2015-01-22,193.12,197.42,192.83,197.4,321107.0
2015-01-23,198.65,199.07,197.38,198.25,181960.0
2015-01-26,198.88,200.36,198.29,199.22,225795.0
2015-01-27,196.9,200.37,196.55,199.55,231913.0
2015-01-28,200.99,202.62,200.17,201.14,262733.0
2015-01-29,201.86,204.07,199.17,203.63,335390.0
2015-01-30,204.5,205.98,201.09,203.17,358768.0
2015-02-02,205.22,205.25,200.29,203.68,354940.0
2015-02-03,204.97,205.89,194.69,197.81,366439.0
2015-02-04,200.9,202.58,198.55,201.94,288647.0
2015-02-05,203.33,203.8,198.95,200.43,218779.0
2015-02-06,202.54,204.44,200.0,202.91,319362.0
2015-02-09,202.56,203.18,198.85,199.37,238091.0
2015-02-10,200.94,207.04,200.72,206.81,589719.0
2015-02-11,205.99,208.61,205.99,207.79,400217.0
2015-02-12,210.54,212.56,205.37,209.42,348512.0
2015-02-13,209.28,209.81,207.05,207.95,160724.0
2015-02-17,208.58,210.66,206.98,208.57,255929.0
2015-02-18,209.13,210.38,207.68,209.05,220870.0
2015-02-19,209.57,212.46,209.57,211.36,246117.0
2015-02-20,212.18,218.57,211.3,217.41,305146.0
2015-02-23,238.57,252.6,238.0,250.13,690190.0
2015-02-24,252.5,257.39,248.0,251.53,534614.0
2015-02-25,250.51,251.0,243.23,245.37,473221.0
2015-02-26,245.78,252.82,245.77,252.02,479956.0
2015-02-27,250.51,252.62,246.27,246.27,455093.0
2015-03-02,247.25,255.25,247.0,254.95,438810.0
2015-03-03,251.01,253.7,250.68,252.36,276415.0
2015-03-04,251.7,252.58,249.34,252.05,296579.0
2015-03-05,253.49,255.61,252.73,254.41,266531.0
2015-03-06,256.26,257.66,250.18,250.49,359562.0
2015-03-09,250.5,258.81,245.59,257.63,347393.0
2015-03-10,254.93,259.61,254.11,255.45,321958.0
2015-03-11,255.51,264.0,238.3,247.51,720798.0
2015-03-12,244.49,248.55,241.33,244.34,301361.0
2015-03-13,247.49,253.95,245.76,252.29,350882.0
2015-03-16,257.01,261.64,254.88,258.42,423921.0
2015-03-17,258.4,258.4,253.71,256.28,374906.0
2015-03-18,255.57,259.33,255.3,255.71,310992.0
2015-03-19,257.9,260.48,256.91,260.48,392046.0
2015-03-20,259.05,260.46,254.0,254.0,1261091.0
2015-03-23,257.74,257.74,254.0,254.65,210321.0
2015-03-24,255.34,257.7,253.0,253.7,371648.0
2015-03-25,254.94,256.07,245.11,245.11,354226.0
2015-03-26,244.03,250.63,240.85,247.44,332222.0
2015-03-27,247.82,250.72,245.78,247.43,297121.0
2015-03-30,250.86,257.1,250.74,256.67,520643.0
2015-03-31,255.67,255.94,250.21,250.21,368982.0
2015-04-01,250.83,251.13,245.85,249.15,310626.0
2015-04-02,249.16,252.84,246.76,249.15,297790.0
2015-04-06,248.62,250.19,246.0,246.66,180686.0
2015-04-07,248.72,251.42,247.17,248.79,225004.0
2015-04-08,249.19,259.23,248.24,258.29,289365.0
2015-04-09,259.22,262.29,257.07,259.03,348889.0
2015-04-10,260.7,262.51,257.29,261.09,283828.0
2015-04-13,261.42,266.6,260.7,263.86,416083.0
2015-04-14,261.99,264.0,258.19,260.91,338695.0
2015-04-15,261.96,261.96,252.82,252.82,404225.0
2015-04-16,251.76,254.85,250.74,252.67,208409.0
2015-04-17,252.4,252.4,247.52,251.15,228267.0
2015-04-20,252.25,252.83,247.95,251.14,216522.0
2015-04-21,252.5,259.38,252.2,259.38,292393.0
2015-04-22,258.1,258.49,252.17,253.14,229873.0
2015-04-23,251.19,255.23,250.08,254.22,281748.0
2015-04-24,256.47,256.47,252.58,255.98,195226.0
2015-04-27,257.29,257.29,243.89,244.51,470217.0
2015-04-28,246.97,248.51,234.94,247.22,675256.0
2015-04-29,245.93,258.13,240.1,256.3,569275.0
2015-04-30,256.55,274.55,256.28,261.63,562095.0
2015-05-01,263.0,271.84,262.85,271.19,379979.0
2015-05-04,270.65,272.68,267.62,269.69,249199.0
2015-05-05,269.01,270.63,261.52,264.6,307158.0
2015-05-06,264.8,264.89,257.81,260.2,306203.0
2015-05-07,260.74,267.63,259.625,265.45,295882.0
2015-05-08,267.16,269.06,265.0,267.86,226726.0
2015-05-11,267.63,271.82,267.61,270.91,204825.0
2015-05-12,268.87,269.24,263.28,267.63,334901.0
2015-05-13,266.85,267.37,262.31,263.34,306562.0
2015-05-14,264.59,267.42,262.1,267.35,331151.0
2015-05-15,267.97,270.04,267.23,270.02,272473.0
2015-05-19,275.0,278.82,273.79,278.82,367438.0
2015-05-20,280.18,280.59,276.07,278.56,412348.0
2015-05-21,280.35,286.92,279.38,285.23,457318.0
2015-05-22,286.7,292.98,285.17,291.64,366066.0
2015-05-25,291.09,293.9,290.01,292.66,29095.0
2015-05-26,295.14,296.7,289.6,292.46,431060.0
2015-05-27,293.61,297.99,292.01,297.99,355329.0
2015-05-28,301.21,308.12,297.97,300.48,380565.0
2015-05-29,300.06,302.41,294.86,296.44,409550.0
2015-06-01,298.97,300.78,296.15,300.08,277388.0
2015-06-02,300.37,300.37,293.53,295.38,332730.0
2015-06-03,295.83,298.2,294.11,298.06,260585.0
2015-06-04,296.12,298.49,287.76,291.17,417925.0
2015-06-05,290.75,293.08,290.06,292.38,301159.0
2015-06-08,292.5,293.17,287.01,288.73,245733.0
2015-06-09,287.75,288.73,281.31,286.35,364463.0
2015-06-10,283.72,283.75,280.79,280.91,373429.0
2015-06-11,279.0,288.96,279.0,286.96,453029.0
2015-06-12,286.99,289.46,282.2,282.25,307723.0
2015-06-15,280.25,284.53,278.25,284.07,278493.0
2015-06-16,283.26,283.88,279.02,281.74,393489.0
2015-06-17,282.19,285.53,280.62,281.73,357648.0
2015-06-18,280.66,287.12,279.38,286.07,252588.0
2015-06-19,285.28,286.34,279.52,280.81,1991374.0
2015-06-22,280.01,288.61,280.01,287.05,316395.0
2015-06-23,289.9,292.0,287.42,287.85,304851.0
2015-06-24,288.57,288.75,283.56,283.97,338415.0
2015-06-25,283.35,288.24,279.3,287.79,934600.0
2015-06-26,284.8,286.44,280.9,282.2,328625.0
2015-06-29,278.8,281.8,272.07,272.86,388407.0
2015-06-30,275.06,278.21,273.47,277.07,348056.0
2015-07-02,288.15,288.67,282.1,286.7,297560.0
2015-07-03,284.0,287.8,283.12,287.8,103126.0
2015-07-06,286.3,289.99,284.05,286.21,286401.0
2015-07-07,289.07,289.22,280.97,289.22,352338.0
2015-07-08,285.95,289.0,284.0,286.09,322112.0
2015-07-09,287.18,290.24,283.3,283.43,445898.0
2015-07-10,286.6,294.96,286.49,294.65,392643.0
2015-07-13,300.0,303.21,295.99,299.32,337917.0
2015-07-14,299.4,302.67,296.25,301.16,227215.0
2015-07-15,302.81,305.68,301.05,304.8,312960.0
2015-07-16,306.0,310.94,305.45,310.05,287224.0
2015-07-17,310.87,312.59,305.18,306.51,185428.0
2015-07-20,308.15,315.41,307.75,311.94,206476.0
2015-07-21,312.99,315.0,307.39,311.5,194381.0
2015-07-22,310.39,313.57,309.77,312.25,223447.0
2015-07-23,327.27,341.02,321.17,341.02,387410.0
2015-07-24,332.19,339.0,326.07,326.7,478194.0
2015-07-27,327.35,337.49,326.48,337.49,386406.0
2015-07-28,338.04,338.05,332.03,333.91,371196.0
2015-07-29,335.94,336.3,325.78,329.79,332961.0
2015-07-30,330.09,331.87,325.77,330.86,261356.0
2015-07-31,332.33,337.31,329.38,335.32,275659.0
2015-08-04,337.5,343.51,331.0,342.45,339926.0
2015-08-05,343.75,347.52,341.57,346.32,277827.0
2015-08-06,347.84,347.85,323.0,325.7,475631.0
2015-08-07,325.84,326.53,315.71,325.28,332137.0
2015-08-10,329.37,333.44,321.02,321.02,288582.0
2015-08-11,319.99,323.86,316.97,322.76,329211.0
2015-08-12,320.0,320.0,304.11,316.44,376128.0
2015-08-13,316.79,324.41,316.79,321.6,264818.0
2015-08-14,323.0,326.45,318.77,323.03,280033.0
2015-08-17,321.51,329.45,319.57,326.53,255332.0
2015-08-18,325.66,329.98,323.48,325.87,232476.0
2015-08-19,329.49,329.5,318.74,320.22,282097.0
2015-08-20,320.12,320.22,298.59,298.75,465395.0
2015-08-21,292.7,299.6,287.41,292.31,583159.0
2015-08-24,271.0,305.04,271.0,291.7,708257.0
2015-08-25,303.33,306.28,291.25,293.49,486314.0
2015-08-26,300.53,303.84,290.21,302.36,386324.0
2015-08-27,302.4,311.75,302.4,310.45,469060.0
2015-08-28,310.05,313.55,307.96,312.05,334108.0
2015-08-31,311.25,316.44,301.23,304.99,545223.0
2015-09-01,300.0,300.94,293.55,296.2,420979.0
2015-09-02,296.63,308.45,296.0,308.45,461623.0
2015-09-03,309.69,311.98,299.16,301.25,336388.0
2015-09-04,297.12,305.0,297.04,304.44,276616.0
2015-09-08,314.25,314.44,302.06,306.61,364149.0
2015-09-09,310.65,311.25,301.0,301.78,255459.0
2015-09-10,299.85,305.7,299.85,302.32,303823.0
2015-09-11,300.51,302.94,297.26,298.92,228908.0
2015-09-14,299.76,301.65,292.49,295.34,286310.0
2015-09-15,296.02,303.56,294.0,302.53,385993.0
2015-09-16,301.11,309.25,300.64,307.21,433287.0
2015-09-17,306.96,318.7,305.3,317.41,331265.0
2015-09-18,309.38,320.62,309.0,319.13,1912200.0
2015-09-21,322.79,325.49,292.62,303.54,685214.0
2015-09-22,297.7,297.94,284.84,287.17,667266.0
2015-09-23,291.09,299.06,287.65,289.76,362217.0
2015-09-24,289.67,290.87,275.11,278.69,431582.0
2015-09-25,283.0,285.71,252.0,265.01,767750.0
2015-09-28,263.13,275.72,212.56,221.81,1455055.0
2015-09-29,215.0,235.0,204.49,212.06,1095019.0
2015-09-30,225.1,240.32,214.57,238.2,1070181.0
2015-10-01,235.43,238.63,227.83,238.29,776804.0
2015-10-02,226.17,240.4,217.37,239.62,759626.0
2015-10-05,232.18,232.18,210.89,213.1,995764.0
2015-10-06,211.49,220.9,205.1,216.31,760000.0
2015-10-07,217.11,223.47,212.1,222.04,626748.0
2015-10-08,223.1,223.84,215.23,222.89,471222.0
2015-10-09,222.08,232.98,219.88,227.56,554449.0
2015-10-13,227.54,229.94,216.3,216.98,454154.0
2015-10-14,222.95,232.0,222.62,229.08,540735.0
2015-10-15,203.75,218.74,200.63,216.73,1157550.0
2015-10-16,219.74,232.44,219.74,227.4,716242.0
2015-10-19,220.0,222.29,207.5,213.05,718998.0
2015-10-20,206.77,210.7,188.61,190.85,1300947.0
2015-10-21,193.5,193.78,116.1,154.21,3091564.0
2015-10-22,142.3,150.89,123.93,144.05,2120053.0
2015-10-23,154.34,160.18,147.35,152.69,1252100.0
2015-10-26,144.8,155.39,139.39,145.34,1017900.0
2015-10-27,148.88,150.85,144.3,145.46,831231.0
2015-10-28,144.07,155.45,142.91,153.85,775235.0
2015-10-29,153.22,167.3,136.77,148.23,597072.0
2015-10-30,136.29,142.84,118.35,122.04,1814862.0
2015-11-02,126.31,134.68,123.85,131.88,1018733.0
2015-11-03,135.3,137.6,126.2,127.65,807177.0
2015-11-04,129.73,130.13,120.04,121.2,1061794.0
2015-11-05,121.21,121.58,96.64,103.37,1626711.0
2015-11-06,108.15,113.71,102.92,109.19,931690.0
2015-11-09,110.42,114.24,107.15,113.24,637215.0
2015-11-10,112.11,114.69,105.0,110.76,755364.0
2015-11-11,112.0,113.96,104.33,104.66,580063.0
2015-11-12,102.17,102.81,97.86,98.14,602738.0
2015-11-13,99.02,101.56,96.01,100.53,535184.0
2015-11-16,99.21,101.07,96.33,97.79,486695.0
2015-11-17,96.06,98.66,93.15,93.57,817577.0
2015-11-18,93.56,100.47,92.65,96.92,641259.0
2015-11-19,96.34,112.24,96.2,111.79,877570.0
2015-11-20,113.0,121.68,111.12,121.06,1088548.0
2015-11-23,123.05,130.35,116.57,117.08,885639.0
2015-11-24,116.41,118.85,113.59,116.36,639913.0
2015-11-25,111.87,120.24,110.57,115.35,524734.0
2015-11-26,115.39,118.45,115.35,117.89,81727.0
2015-11-27,116.95,119.15,115.0,115.22,191277.0
2015-11-30,116.31,121.6,115.0,120.35,704736.0
2015-12-01,121.62,133.47,120.6,131.89,891482.0
2015-12-02,132.52,136.68,127.68,128.24,615971.0
2015-12-03,130.54,130.88,122.94,124.6,459796.0
2015-12-04,125.42,129.47,124.82,127.41,539213.0
2015-12-07,126.51,128.23,123.25,124.47,458154.0
2015-12-08,121.99,129.49,121.28,127.52,375352.0
2015-12-09,127.38,131.16,125.04,128.15,407620.0
2015-12-10,126.82,132.85,126.6,132.4,515131.0
2015-12-11,130.87,135.03,126.54,128.12,570297.0
2015-12-14,129.24,131.01,127.28,129.24,381083.0
2015-12-15,147.22,155.18,143.36,149.75,963395.0
2015-12-16,154.13,165.77,153.69,163.57,1156207.0
2015-12-17,162.7,163.4,155.35,156.03,617443.0
2015-12-18,152.35,155.95,146.43,151.17,1126747.0
2015-12-21,153.7,156.11,149.65,152.0,365571.0
2015-12-22,151.88,158.16,151.4,158.09,477520.0
2015-12-23,158.75,161.15,157.01,159.55,720173.0
2015-12-24,159.94,160.64,157.68,157.68,260535.0
2015-12-29,143.99,143.99,138.3,140.19,551209.0
2015-12-30,140.07,144.9,138.83,141.89,449707.0
2015-12-31,140.83,144.4,139.78,140.56,391499.0
2016-01-04,135.65,141.15,133.8,137.34,489122.0
2016-01-05,137.95,145.06,137.5,141.16,482896.0
2016-01-06,136.75,149.09,136.75,144.1,620365.0
2016-01-07,140.0,143.78,135.16,137.38,470482.0
2016-01-08,139.53,140.0,128.12,128.87,486220.0
2016-01-11,129.98,131.05,117.91,121.56,608507.0
2016-01-12,121.87,126.7,121.17,125.55,506812.0
2016-01-13,126.66,128.62,121.67,122.69,367447.0
2016-01-14,123.88,131.09,118.16,129.25,533271.0
2016-01-15,123.0,129.65,122.72,128.9,557583.0
2016-01-18,127.6,129.45,125.51,128.93,111574.0
2016-01-19,130.72,131.52,125.97,129.67,578005.0
2016-01-20,125.7,133.61,122.69,129.96,516468.0
2016-01-21,129.55,131.95,127.15,128.89,424058.0
2016-01-22,130.53,132.68,124.33,125.44,410523.0
2016-01-25,124.49,136.28,124.35,132.37,526279.0
2016-01-26,132.0,140.0,130.0,138.87,475958.0
2016-01-27,137.18,140.06,132.5,133.19,560583.0
2016-01-28,133.15,133.97,120.28,121.0,566720.0
2016-01-29,122.09,129.0,121.73,129.0,547689.0
2016-02-01,124.04,134.2,123.5,133.27,563946.0
2016-02-02,130.85,142.35,125.09,128.4,855944.0
2016-02-03,128.49,130.09,121.3,129.75,570995.0
2016-02-04,128.0,137.77,126.5,133.24,598758.0
2016-02-05,133.35,135.9,131.78,134.34,322369.0
2016-02-08,130.47,131.96,122.0,124.88,474272.0
2016-02-09,121.99,127.17,116.86,121.0,598380.0
2016-02-10,122.69,126.4,118.74,119.7,493801.0
2016-02-11,116.02,118.78,111.12,116.36,528902.0
2016-02-12,118.8,123.13,118.79,122.69,495175.0
2016-02-16,125.0,127.0,120.27,127.0,471878.0
2016-02-17,127.48,132.24,125.7,129.62,588143.0
2016-02-18,128.5,131.7,125.76,129.47,498817.0
2016-02-19,125.42,127.49,116.54,117.0,791513.0
2016-02-22,118.43,118.65,99.3,104.16,1353326.0
2016-02-23,108.73,116.4,108.0,109.4,773380.0
2016-02-24,107.87,116.33,106.0,115.42,562947.0
2016-02-25,114.31,117.0,111.76,114.73,376388.0
2016-02-26,115.71,117.03,108.99,109.83,589345.0
2016-02-29,103.74,103.74,86.35,94.49,1192746.0
2016-03-01,87.54,999.99,80.38,87.94,1529770.0
2016-03-02,87.88,93.97,87.73,90.76,1125740.0
2016-03-03,90.38,90.38,86.55,86.91,730028.0
2016-03-04,88.42,88.53,79.92,81.64,869830.0
2016-03-07,84.15,90.83,83.85,87.15,853729.0
2016-03-08,87.53,89.05,84.65,84.94,649217.0
2016-03-09,88.32,89.79,85.31,88.8,752768.0
2016-03-10,89.37,91.25,87.4,88.31,543108.0
2016-03-11,89.0,92.24,88.14,92.12,553621.0
2016-03-14,92.45,93.4,88.65,91.58,804059.0
2016-03-15,71.75,71.76,44.12,45.14,4016816.0
2016-03-16,43.97,47.8,41.68,43.84,2737786.0
2016-03-17,43.62,43.79,38.32,38.66,2488771.0
2016-03-18,38.53,40.19,34.79,34.93,2252934.0
2016-03-21,33.02,41.25,32.35,37.9,2146407.0
2016-03-22,39.23,41.87,37.97,41.45,2044732.0
2016-03-23,43.6,45.37,42.69,44.16,1429064.0
2016-03-24,43.53,43.56,40.85,41.21,952190.0
2016-03-28,40.14,40.3,37.3,38.07,927018.0
2016-03-29,36.61,39.15,36.33,37.81,1101252.0
2016-03-30,39.35,39.35,34.74,35.1,1422697.0
2016-03-31,34.75,35.61,33.21,34.05,1767987.0
2016-04-01,34.03,38.19,33.72,36.55,1351842.0
2016-04-04,37.0,37.83,33.04,34.33,1202408.0
2016-04-05,38.9,39.25,36.71,37.77,1964400.0
2016-04-06,38.1,45.44,37.93,44.77,2556990.0
2016-04-07,49.0,50.18,45.45,46.7,2575861.0
2016-04-08,46.21,46.21,43.4,43.86,1598271.0
2016-04-11,44.4,45.0,40.08,40.43,1191102.0
2016-04-12,39.19,42.19,39.04,40.83,1254171.0
2016-04-13,39.98,42.88,38.84,42.41,1110439.0
2016-04-14,42.45,42.76,40.45,41.66,1188609.0
2016-04-15,42.4,42.61,41.2,41.27,761471.0
2016-04-18,41.02,43.17,40.43,42.62,769817.0
2016-04-19,42.52,44.56,41.96,42.41,818415.0
2016-04-20,42.99,43.6,41.91,42.44,726227.0
2016-04-21,42.91,43.1,42.1,42.47,734681.0
2016-04-22,44.78,46.18,44.77,45.57,1176516.0
2016-04-25,47.24,47.99,44.5,44.85,1320870.0
2016-04-26,45.0,46.0,43.64,45.7,752298.0
2016-04-27,45.34,45.75,43.6,44.12,716237.0
2016-04-28,44.72,45.56,43.9,44.24,910526.0
2016-04-29,45.26,46.28,40.67,41.83,1643233.0
2016-05-02,40.97,41.01,36.26,40.85,1921723.0
2016-05-03,41.74,48.76,40.83,45.55,2064161.0
2016-05-04,46.01,48.42,43.57,44.73,2101752.0
2016-05-05,44.51,45.4,42.57,44.49,1105644.0
2016-05-06,42.98,43.69,38.54,38.58,2029968.0
2016-05-09,40.1,40.3,36.28,36.56,1422728.0
2016-05-10,35.86,37.13,34.83,35.93,1148214.0
2016-05-11,36.0,36.53,33.8,33.84,1037558.0
2016-05-12,33.91,34.12,30.22,31.94,1819928.0
2016-05-13,32.35,34.4,31.4,33.56,1227111.0
2016-05-16,33.68,35.13,32.0,34.85,1363005.0
2016-05-17,36.19,37.9,35.3,37.57,1881442.0
2016-05-18,37.3,38.5,35.92,36.16,1254406.0
2016-05-19,36.41,36.47,33.6,34.27,1140248.0
2016-05-20,34.09,36.5,34.03,36.04,1271598.0
2016-05-24,34.73,35.0,33.2,34.29,1192951.0
2016-05-25,34.38,35.75,34.0,35.03,942684.0
2016-05-26,35.3,35.35,34.12,34.89,659395.0
2016-05-27,36.78,38.36,36.35,37.08,1538589.0
2016-05-30,36.8,37.85,36.8,37.8,280365.0
2016-05-31,37.91,37.91,36.91,37.42,949366.0
2016-06-01,37.08,40.51,37.05,38.91,1401499.0
2016-06-02,39.15,40.5,37.65,38.55,1241100.0
2016-06-03,38.01,38.43,37.06,37.42,764931.0
2016-06-06,37.5,38.1,36.75,37.0,802747.0
2016-06-07,30.5,32.88,28.82,31.47,3846193.0
2016-06-08,31.53,31.6,30.15,30.46,1473347.0
2016-06-09,30.53,32.4,30.12,32.19,1901260.0
2016-06-10,31.61,32.0,30.67,30.8,800600.0
2016-06-13,31.77,31.78,30.36,30.52,785847.0
2016-06-14,30.55,31.15,29.76,30.97,1411086.0
2016-06-15,31.02,31.48,30.51,30.61,705675.0
2016-06-16,30.31,30.53,28.9,29.05,1160553.0
2016-06-17,28.99,29.15,28.29,28.4,1777513.0
2016-06-20,28.62,29.3,27.82,28.77,841755.0
2016-06-21,28.79,29.37,27.45,27.7,1059599.0
2016-06-22,27.54,29.06,27.45,27.73,993224.0
2016-06-23,27.63,28.5,27.33,28.34,813267.0
2016-06-24,27.34,27.83,26.26,26.36,1494828.0
2016-06-27,26.04,26.18,24.32,24.5,1236044.0
2016-06-28,25.25,26.5,25.04,26.1,1132350.0
2016-06-29,26.38,26.65,25.58,26.29,724478.0
2016-06-30,25.9,26.54,25.25,26.05,1094623.0
2016-07-04,26.78,26.8,26.36,26.7,242477.0
2016-07-05,26.18,26.88,25.71,25.99,852891.0
2016-07-06,26.11,29.98,25.55,29.82,1659790.0
2016-07-07,30.89,31.28,29.43,30.62,1331673.0
2016-07-08,30.47,30.97,29.85,30.31,860218.0
2016-07-11,30.96,31.0,30.27,30.28,710577.0
2016-07-12,30.42,31.14,30.15,30.27,867558.0
2016-07-13,30.57,31.99,27.92,28.11,2464629.0
2016-07-14,28.3,29.88,27.72,29.69,1603884.0
2016-07-15,29.71,29.94,28.98,29.56,792624.0
2016-07-18,29.61,31.5,29.45,30.4,855885.0
2016-07-19,30.44,31.4,29.67,30.68,928688.0
2016-07-20,32.03,32.86,31.61,32.1,1410888.0
2016-07-21,32.05,32.45,31.76,32.03,729694.0
2016-07-22,31.55,31.82,29.9,30.03,1024089.0
2016-07-25,30.37,31.07,30.09,30.22,597748.0
2016-07-26,30.06,30.52,29.81,30.37,492906.0
2016-07-27,30.49,31.13,30.41,30.96,683962.0
2016-07-28,30.89,30.89,30.07,30.45,514960.0
2016-07-29,30.08,30.2,28.99,29.08,798107.0
2016-08-02,27.29,27.99,26.96,27.73,803518.0
2016-08-03,27.72,29.49,27.48,29.21,651347.0
2016-08-04,29.08,29.69,28.7,28.97,507492.0
2016-08-05,29.3,29.35,28.9,28.93,537599.0
2016-08-08,29.25,29.84,29.1,29.51,728422.0
2016-08-09,31.57,36.98,31.51,36.88,4011606.0
2016-08-10,36.28,36.57,34.86,35.75,1949734.0
2016-08-11,32.9,33.79,31.55,31.76,1881642.0
2016-08-12,31.68,32.98,31.52,32.32,1106680.0
2016-08-15,33.24,34.75,33.02,34.36,1119709.0
2016-08-16,34.29,35.3,33.82,34.19,873581.0
2016-08-17,37.53,39.42,36.61,38.51,2875569.0
2016-08-18,40.01,40.35,36.5,37.19,1821314.0
2016-08-19,36.99,38.07,36.66,36.96,864249.0
2016-08-22,38.38,41.01,38.28,40.55,2141767.0
2016-08-23,41.1,41.28,40.01,40.26,1044202.0
2016-08-24,40.53,42.25,39.13,39.4,1657344.0
2016-08-25,40.2,41.56,39.31,40.21,1823689.0
2016-08-26,40.59,40.95,39.57,40.14,1169934.0
2016-08-29,40.28,40.68,39.03,39.39,1011332.0
2016-08-30,39.0,40.06,38.79,39.6,784900.0
2016-08-31,39.76,39.76,37.84,38.09,1119424.0
2016-09-01,38.09,38.57,37.62,38.09,742865.0
2016-09-02,38.12,38.17,36.43,37.34,941286.0
2016-09-06,37.48,38.38,37.07,37.86,688966.0
2016-09-07,38.73,39.48,38.53,39.05,899830.0
2016-09-08,39.0,39.43,38.44,38.8,838239.0
2016-09-09,38.59,38.6,36.55,36.64,932696.0
2016-09-12,36.33,37.7,35.88,37.34,855735.0
2016-09-13,37.18,37.54,36.01,36.29,982208.0
2016-09-14,36.35,37.02,35.84,36.14,1189359.0
2016-09-15,36.29,36.5,35.89,36.03,687129.0
2016-09-16,36.13,36.13,35.44,36.09,1110734.0
2016-09-19,36.24,36.61,35.58,35.82,581613.0
2016-09-20,36.02,36.05,34.71,34.83,1003403.0
2016-09-21,34.66,35.71,34.52,35.34,650459.0
2016-09-22,35.57,35.68,35.02,35.07,501479.0
2016-09-23,34.89,36.65,34.8,36.54,951940.0
2016-09-26,36.01,36.27,34.07,34.25,1355040.0
2016-09-27,34.5,35.03,34.08,34.67,868930.0
2016-09-28,34.73,34.95,34.33,34.58,610565.0
2016-09-29,34.55,34.55,32.89,32.95,1167447.0
2016-09-30,33.04,33.49,32.19,32.19,838164.0
2016-10-03,32.1,32.61,31.3,32.01,849680.0
2016-10-04,32.21,32.7,31.21,31.32,683442.0
2016-10-05,31.48,32.57,31.29,32.41,767978.0
2016-10-06,32.37,32.37,31.23,31.29,698355.0
2016-10-07,31.29,31.47,30.33,30.79,668180.0
2016-10-11,30.97,31.32,30.05,30.39,598078.0
2016-10-12,30.1,30.98,29.89,30.09,578533.0
2016-10-13,29.75,30.06,28.94,30.06,752341.0
2016-10-14,30.2,30.38,29.09,29.13,704999.0
2016-10-17,28.91,29.27,28.01,28.08,706932.0
2016-10-18,28.25,29.16,27.81,28.97,821367.0
2016-10-19,28.98,29.3,28.47,28.95,555799.0
2016-10-20,29.07,29.6,28.9,29.18,646253.0
2016-10-21,29.36,29.89,29.22,29.28,637011.0
2016-10-24,29.4,29.42,28.55,28.91,813676.0
2016-10-25,28.96,30.17,28.8,29.43,688091.0
2016-10-26,29.29,29.61,28.97,29.22,605685.0
2016-10-27,29.43,30.03,29.2,29.54,646461.0
2016-10-28,29.6,29.69,27.04,27.21,1826666.0
2016-10-31,27.44,27.76,23.81,23.94,1648996.0
2016-11-01,24.47,32.5,24.18,31.18,2875362.0
2016-11-02,30.21,31.18,27.83,28.34,2731024.0
2016-11-03,28.4,28.4,25.65,25.86,1627051.0
2016-11-04,25.84,26.95,25.5,25.74,1121645.0
2016-11-07,26.08,26.24,25.09,25.51,965457.0
2016-11-08,18.9,21.03,18.41,19.92,3799305.0
2016-11-09,20.75,21.58,20.11,21.5,2532083.0
2016-11-10,21.86,22.92,21.65,22.7,1965022.0
2016-11-11,22.53,24.81,22.35,24.42,1579878.0
2016-11-14,24.85,25.38,23.42,23.79,1528782.0
2016-11-15,23.7,25.0,22.6,24.55,1674664.0
2016-11-16,24.39,24.78,23.81,24.03,1356407.0
2016-11-17,23.68,24.45,22.19,24.3,3052352.0
2016-11-18,24.06,25.22,23.9,24.35,1450884.0
2016-11-21,24.27,24.74,24.01,24.65,956670.0
2016-11-22,24.85,24.97,23.68,23.99,947935.0
2016-11-23,23.6,23.6,22.61,22.85,1279523.0
2016-11-24,22.88,23.64,22.84,23.5,411986.0
2016-11-25,23.28,23.64,22.9,22.96,739134.0
2016-11-28,23.04,23.66,22.4,23.47,926510.0
2016-11-29,23.36,23.66,22.87,23.05,771508.0
2016-11-30,22.89,22.89,20.48,21.24,2295639.0
2016-12-01,21.17,21.51,20.36,20.37,1278325.0
2016-12-02,20.28,20.93,20.16,20.55,1464793.0
2016-12-05,20.57,20.74,19.92,20.37,900037.0
2016-12-06,20.45,20.87,20.01,20.73,965114.0
2016-12-07,20.59,20.59,19.71,19.95,1361059.0
2016-12-08,20.0,20.53,19.75,20.37,1268611.0
2016-12-09,20.39,20.93,20.22,20.37,891198.0
2016-12-12,20.36,20.48,19.28,19.32,1275243.0
2016-12-13,19.51,19.66,19.24,19.44,841610.0
2016-12-14,19.41,19.48,18.3,18.79,2008249.0
2016-12-15,18.62,18.62,17.42,18.15,2422462.0
2016-12-16,18.29,19.05,18.24,18.85,2427939.0
2016-12-19,19.01,20.09,19.0,19.48,1324545.0
2016-12-20,19.75,19.88,19.22,19.63,745566.0
2016-12-21,19.61,20.15,18.98,19.02,1236358.0
2016-12-22,19.1,19.83,19.04,19.21,1163856.0
2016-12-23,19.29,19.75,19.07,19.38,867414.0
2016-12-28,19.3,19.48,18.74,19.27,865801.0
2016-12-29,19.25,19.42,18.82,19.16,931740.0
2016-12-30,19.16,19.7,18.96,19.47,1032050.0
2017-01-03,19.69,20.6,19.31,20.52,1620699.0
2017-01-04,19.97,21.04,19.61,20.7,1496936.0
2017-01-05,20.95,21.05,20.4,20.87,1409421.0
2017-01-06,20.68,20.81,20.17,20.29,920677.0
2017-01-09,20.39,20.67,20.04,20.29,860648.0
2017-01-10,22.95,23.14,21.28,21.82,2896552.0
2017-01-11,21.79,22.08,20.2,20.31,1840684.0
2017-01-12,20.28,20.8,19.89,20.54,1276651.0
2017-01-13,20.66,20.76,20.05,20.12,787254.0
2017-01-16,20.3,20.3,20.0,20.12,196004.0
2017-01-17,19.97,20.45,19.57,19.93,1098732.0
2017-01-18,20.03,20.24,19.57,20.06,1321091.0
2017-01-19,20.08,20.38,19.79,19.86,1037439.0
2017-01-20,19.86,20.09,19.61,19.64,1051844.0
2017-01-23,19.59,19.64,18.42,18.56,1629884.0
2017-01-24,18.63,18.63,17.78,17.91,1224134.0
2017-01-25,17.95,18.63,17.85,18.32,1149353.0
2017-01-26,18.53,18.53,17.82,17.86,868136.0
2017-01-27,17.86,18.02,17.61,17.7,567231.0
2017-01-30,17.69,18.04,17.28,17.5,930778.0
2017-01-31,17.44,17.99,17.19,17.96,864572.0
2017-02-01,18.09,18.12,17.72,17.88,919155.0
2017-02-02,17.99,19.4,17.94,18.55,1611014.0
2017-02-03,18.69,18.75,18.3,18.54,841893.0
2017-02-06,18.61,19.25,18.48,19.11,1096722.0
2017-02-07,19.11,19.36,18.73,18.75,914479.0
2017-02-08,18.74,19.44,18.6,19.29,1106737.0
2017-02-09,19.38,19.8,19.25,19.62,727657.0
2017-02-10,19.6,19.92,19.38,19.69,1079061.0
2017-02-13,19.94,20.06,19.43,19.6,1135327.0
2017-02-14,19.6,20.93,19.51,20.86,1790766.0
2017-02-15,20.95,22.11,20.66,22.02,2473292.0
2017-02-16,22.31,22.35,21.03,21.19,1835256.0
2017-02-17,21.0,21.16,20.7,21.02,872540.0
2017-02-21,21.4,21.66,21.22,21.55,875390.0
2017-02-22,21.62,22.15,21.5,21.51,928683.0
2017-02-23,21.55,21.99,21.17,21.74,991221.0
2017-02-24,21.52,21.59,21.09,21.2,815001.0
2017-02-27,21.05,22.3,20.93,21.94,1560144.0
2017-02-28,21.4,21.75,18.89,18.89,2764041.0
2017-03-01,19.3,19.4,17.96,18.2,2359522.0
2017-03-02,18.58,19.06,18.28,18.41,1183298.0
2017-03-03,18.42,18.6,17.32,17.48,2271762.0
2017-03-06,17.61,17.8,16.51,16.66,1851080.0
2017-03-07,16.37,16.46,15.25,15.7,2162793.0
2017-03-08,15.56,16.34,15.51,16.03,1409690.0
2017-03-09,16.25,16.27,15.54,15.62,965557.0
2017-03-10,15.96,16.66,15.56,16.44,1124182.0
2017-03-13,16.68,16.89,15.98,16.21,1011097.0
2017-03-14,14.51,14.88,14.15,14.59,2916519.0
2017-03-15,14.61,15.07,14.37,14.67,2084222.0
2017-03-16,14.82,15.13,14.51,15.03,1369828.0
2017-03-17,15.35,15.46,14.59,14.72,3208209.0
2017-03-20,14.94,14.95,14.2,14.2,959721.0
2017-03-21,14.12,14.54,13.82,14.36,1166803.0
2017-03-22,14.51,14.55,14.04,14.25,794710.0
2017-03-23,14.23,14.79,14.23,14.53,879648.0
2017-03-24,14.52,14.64,14.32,14.36,662043.0
2017-03-27,14.32,14.63,14.26,14.49,639569.0
2017-03-28,14.47,14.48,14.26,14.34,555687.0
2017-03-29,14.29,15.27,14.28,14.92,1252831.0
2017-03-30,15.0,15.05,14.52,14.75,1100606.0
2017-03-31,14.7,14.82,14.63,14.69,623676.0
2017-04-03,14.75,14.8,13.93,14.0,1136709.0
2017-04-04,14.0,14.09,13.56,13.65,970284.0
2017-04-05,13.65,13.65,12.75,12.79,2373621.0
2017-04-06,12.81,13.26,12.75,12.89,1160653.0
2017-04-07,12.83,13.13,12.63,12.87,943642.0
2017-04-10,12.91,13.18,12.87,13.12,749367.0
2017-04-11,13.11,13.11,12.71,12.78,634082.0
2017-04-12,12.88,12.975,12.66,12.76,730692.0
2017-04-13,12.73,12.74,12.51,12.64,812437.0
2017-04-17,12.69,12.7,12.55,12.64,568563.0
2017-04-18,12.63,12.63,11.93,11.99,1028551.0
2017-04-19,12.07,12.42,12.0,12.15,574422.0
2017-04-20,12.15,12.27,11.94,11.98,691069.0
2017-04-21,12.05,12.16,11.3,11.45,1289523.0
2017-04-24,11.58,11.86,11.2,11.61,910358.0
2017-04-25,11.68,12.3,11.56,12.26,883687.0
2017-04-26,12.41,12.99,12.25,12.67,1186791.0
2017-04-27,12.67,12.84,12.42,12.76,811672.0
2017-04-28,12.8,12.99,12.57,12.65,858750.0
2017-05-01,12.86,13.33,12.78,13.22,1131756.0
2017-05-02,13.49,14.39,13.45,14.11,1881564.0
2017-05-03,14.4,14.53,13.43,13.45,1302234.0
2017-05-04,13.44,13.99,13.1,13.57,739672.0
2017-05-05,13.44,13.79,13.33,13.74,374371.0
2017-05-08,13.74,13.75,13.3,13.36,574518.0
2017-05-09,15.5,17.08,14.54,16.58,4759386.0
2017-05-10,16.47,17.67,16.15,17.33,2796082.0
2017-05-11,17.54,19.92,17.0,18.85,4282117.0
2017-05-12,18.87,19.33,18.36,18.6,1754698.0
2017-05-15,18.79,19.71,18.65,19.33,1354235.0
2017-05-16,19.53,19.8,18.98,19.13,1394703.0
2017-05-17,18.83,19.23,17.9,18.07,1932059.0
2017-05-18,17.98,18.72,17.88,18.36,1590212.0
2017-05-19,18.6,18.7,17.9,18.34,1163750.0
2017-05-23,18.16,18.49,17.82,17.96,782166.0
2017-05-24,17.99,18.04,17.16,17.36,875992.0
2017-05-25,17.37,17.7,17.18,17.25,832469.0
2017-05-26,17.18,17.53,17.01,17.25,699218.0
2017-05-29,17.14,17.5,17.07,17.24,134711.0
2017-05-30,17.01,17.37,16.35,16.48,837790.0
2017-05-31,16.52,16.86,15.93,16.4,1332149.0
2017-06-01,16.4,17.17,16.23,17.03,1075525.0
2017-06-02,17.12,17.15,16.71,16.9,680457.0
2017-06-05,16.6,16.71,16.13,16.66,736610.0
2017-06-06,16.56,17.31,16.52,16.87,817521.0
2017-06-07,16.94,16.96,16.36,16.42,1124739.0
2017-06-08,16.94,18.18,16.8,17.96,2494623.0
2017-06-09,17.79,17.99,16.67,16.83,1506079.0
2017-06-12,16.78,17.49,16.78,16.91,958921.0
2017-06-13,16.94,17.01,16.35,16.5,795459.0
2017-06-14,16.53,16.59,16.2,16.46,774920.0
2017-06-15,16.3,16.6,15.98,16.09,793746.0
2017-06-16,16.48,16.95,16.47,16.8,2283008.0
2017-06-19,17.28,17.99,17.22,17.79,1350250.0
2017-06-20,17.6,17.83,17.41,17.42,773152.0
2017-06-21,17.54,18.5,17.54,18.22,1436711.0
2017-06-22,18.15,20.84,18.09,20.51,3759770.0
2017-06-23,20.32,21.0,19.79,20.93,2323402.0
2017-06-26,21.33,23.08,21.23,22.61,3475897.0
2017-06-27,22.74,22.98,21.83,21.88,2297536.0
2017-06-28,22.17,22.48,21.95,22.41,1791954.0
2017-06-29,23.41,23.75,21.74,22.46,3742592.0
2017-06-30,22.55,22.72,21.86,22.54,1728802.0
2017-07-04,22.2,22.36,21.8,21.94,336648.0
2017-07-05,21.98,22.5,21.45,22.18,1240750.0
2017-07-06,21.86,22.37,21.48,21.55,1271180.0
2017-07-07,21.5,21.56,20.59,20.87,1098385.0
2017-07-10,21.09,21.83,21.08,21.49,916411.0
2017-07-11,21.49,21.78,21.33,21.45,821615.0
2017-07-12,21.69,21.79,21.41,21.54,861660.0
2017-07-13,22.03,22.48,21.8,22.02,1327215.0
2017-07-14,22.07,22.44,21.78,21.83,1018851.0
2017-07-17,21.89,22.49,21.65,22.0,1041055.0
2017-07-18,21.77,21.91,21.3,21.7,945635.0
2017-07-19,21.78,21.85,21.38,21.72,617269.0
2017-07-20,21.7,22.3,21.58,22.13,826576.0
2017-07-21,22.12,22.2,21.76,22.0,699525.0
2017-07-24,21.97,22.0,21.53,21.91,653035.0
2017-07-25,22.12,22.69,22.12,22.16,889719.0
2017-07-26,22.37,22.66,22.1,22.1,686569.0
2017-07-27,22.31,22.44,21.25,21.49,1205013.0
2017-07-28,21.03,21.38,20.75,20.96,1011486.0
2017-07-31,20.92,21.14,20.07,20.54,1244903.0
2017-08-01,20.67,21.06,20.58,21.01,976774.0
2017-08-02,21.1,21.18,20.57,20.62,675563.0
2017-08-03,20.19,20.46,19.4,19.43,1441810.0
2017-08-04,19.5,19.59,18.86,19.15,1101330.0
2017-08-08,21.45,21.52,19.18,19.74,2876647.0
2017-08-09,19.24,19.35,17.75,17.85,3393141.0
2017-08-10,17.85,18.29,17.41,17.57,1858256.0
2017-08-11,17.41,17.84,17.37,17.59,1236832.0
2017-08-14,17.81,17.95,17.38,17.51,935639.0
2017-08-15,17.61,17.95,17.43,17.76,1044695.0
2017-08-16,17.87,18.49,17.71,17.89,1255239.0
2017-08-17,17.97,18.79,17.97,18.18,1935006.0
2017-08-18,18.18,18.27,17.84,18.08,909011.0
2017-08-21,18.21,18.21,17.66,17.76,679238.0
2017-08-22,17.81,18.28,17.71,18.03,681144.0
2017-08-23,18.13,18.2,17.96,18.07,688919.0
2017-08-24,18.07,18.89,18.07,18.44,1058269.0
2017-08-25,18.29,18.47,17.44,17.62,1418646.0
2017-08-28,17.45,17.83,17.26,17.76,757161.0
2017-08-29,17.55,17.55,16.12,16.58,2260146.0
2017-08-30,16.66,16.79,16.33,16.64,1062980.0
2017-08-31,16.62,17.05,16.52,16.79,894600.0
2017-09-01,16.69,16.73,16.16,16.5,934053.0
2017-09-05,16.5,16.73,16.06,16.25,1120202.0
2017-09-06,16.26,16.35,15.83,16.08,1214736.0
2017-09-07,16.02,16.38,15.99,16.25,780902.0
2017-09-08,16.27,16.55,16.16,16.52,578217.0
2017-09-11,16.74,17.51,16.73,17.21,1328702.0
2017-09-12,17.55,17.78,17.29,17.6,1205051.0
2017-09-13,17.49,17.5,17.12,17.19,873354.0
2017-09-14,17.16,17.23,16.91,17.07,541277.0
2017-09-15,17.06,17.25,16.91,17.03,2431949.0
2017-09-18,17.03,17.1,16.68,16.93,856768.0
2017-09-19,17.01,17.12,16.74,16.9,707096.0
2017-09-20,16.85,17.36,16.8,17.33,969511.0
2017-09-21,17.33,17.75,17.12,17.55,783980.0
2017-09-22,17.57,17.63,17.11,17.3,512841.0
2017-09-25,17.23,17.47,17.17,17.43,630738.0
2017-09-26,17.39,17.68,17.31,17.42,638137.0
2017-09-27,17.5,18.01,17.36,17.96,1018357.0
2017-09-28,17.8,17.84,16.69,17.09,2141466.0
2017-09-29,17.45,18.14,17.33,17.88,1763060.0
2017-10-02,18.0,18.38,17.51,18.33,1333728.0
2017-10-03,18.38,18.5,17.71,17.91,1433926.0
2017-10-04,17.9,18.3,17.82,17.92,806417.0
2017-10-05,18.16,18.44,17.95,18.29,903486.0
2017-10-06,18.2,18.37,18.05,18.13,522794.0
2017-10-10,18.18,18.41,17.99,18.1,725339.0
2017-10-11,18.11,18.12,17.64,17.8,804501.0
2017-10-12,17.81,17.87,17.22,17.24,1003127.0
2017-10-13,17.23,17.23,16.41,16.71,1656293.0
2017-10-16,16.76,16.85,16.15,16.19,1207882.0
2017-10-17,16.31,16.43,15.87,16.04,1046860.0
2017-10-18,16.04,16.05,15.41,15.44,1347356.0
2017-10-19,15.17,15.71,14.84,15.55,1625891.0
2017-10-20,15.6,15.67,15.25,15.33,933584.0
2017-10-23,15.34,15.46,15.14,15.22,1030515.0
2017-10-24,15.31,15.6,15.16,15.39,1165464.0
2017-10-25,15.33,15.49,15.05,15.45,1028189.0
2017-10-26,15.34,15.48,14.94,14.96,1221853.0
2017-10-27,14.99,15.25,14.6,14.64,1182813.0
2017-10-30,14.83,15.04,14.53,14.63,1219571.0
2017-10-31,15.11,15.52,14.69,15.07,1917772.0
2017-11-01,15.16,15.49,14.89,15.34,1264884.0
2017-11-02,15.17,15.2,14.01,14.18,2902533.0
2017-11-03,14.64,14.88,14.17,14.73,2078022.0
2017-11-06,15.0,15.5,14.99,15.43,2329690.0
2017-11-07,17.62,18.29,17.38,18.09,7252509.0
2017-11-08,17.99,19.43,17.84,19.0,5226805.0
2017-11-09,18.82,19.71,18.51,19.46,3125947.0
2017-11-10,19.44,19.95,18.92,19.48,2461270.0
2017-11-13,19.2,19.39,18.52,18.57,1900061.0
2017-11-14,18.46,18.95,17.9,18.19,1908650.0
2017-11-15,18.14,18.52,17.73,18.45,1558641.0
2017-11-16,18.38,18.55,18.13,18.28,894157.0
2017-11-17,18.3,18.87,18.28,18.8,964005.0
2017-11-20,18.79,20.09,18.77,19.94,2004624.0
2017-11-21,20.0,20.5,19.59,20.46,2526728.0
2017-11-22,20.53,21.455,20.4,21.03,1867810.0
2017-11-23,21.18,21.24,20.83,20.96,331027.0
2017-11-24,20.98,21.3,20.91,21.07,1022998.0
2017-11-27,21.07,21.34,20.65,21.04,1074203.0
2017-11-28,21.12,21.42,20.75,21.05,1581856.0
2017-11-29,21.14,21.53,20.52,21.23,2290877.0
2017-11-30,21.38,22.09,21.26,21.73,2018100.0
2017-12-01,21.6,22.42,21.51,21.92,2474650.0
2017-12-04,22.35,22.8,21.91,22.2,2185603.0
2017-12-05,22.1,22.85,22.04,22.53,1986780.0
2017-12-06,22.49,22.75,20.94,21.52,2516671.0
2017-12-07,21.54,22.8,21.52,22.68,2101953.0
2017-12-08,22.89,25.44,22.84,25.36,4542301.0
2017-12-11,25.5,26.63,24.72,26.45,4668975.0
2017-12-12,26.44,28.54,26.27,28.18,5948551.0
2017-12-13,28.33,29.28,26.83,28.3,6075458.0
2017-12-14,27.0,27.86,24.25,25.11,7087541.0
2017-12-15,25.17,26.13,24.58,25.39,4627736.0
2017-12-18,25.74,27.82,25.67,27.28,3986337.0
2017-12-19,27.49,27.62,26.65,26.83,2519458.0
2017-12-20,27.01,27.74,26.63,26.79,2199014.0
2017-12-21,26.69,27.77,26.61,27.57,2223634.0
2017-12-22,27.8,27.83,26.92,27.44,1703810.0
2017-12-27,27.63,27.74,26.86,27.18,1516513.0
2017-12-28,27.05,27.36,26.07,26.62,1871529.0
2017-12-29,26.62,26.71,26.11,26.2,1118845.0
2018-01-02,26.28,27.38,26.18,27.24,1407808.0
2018-01-03,28.12,29.4,27.66,28.86,2467996.0
2018-01-04,28.95,29.3,28.28,28.83,1692724.0
2018-01-05,29.19,30.27,28.75,29.61,3239381.0
2018-01-08,29.83,29.92,28.16,28.67,2339078.0
2018-01-09,29.13,29.81,28.9,29.77,2128191.0
2018-01-10,29.55,29.65,29.13,29.48,2044356.0
2018-01-11,29.48,30.39,29.39,29.81,2020116.0
2018-01-12,30.29,30.56,29.64,29.73,1518842.0
2018-01-15,29.51,30.5,29.5,30.31,751665.0
2018-01-16,30.18,30.28,28.46,28.6,2312883.0
2018-01-17,28.71,28.72,27.68,28.25,2061373.0
2018-01-18,28.25,28.25,26.88,27.42,1754328.0
2018-01-19,27.38,27.39,26.24,26.92,1630416.0
2018-01-22,26.65,27.5,26.6,27.45,1577954.0
2018-01-23,27.73,28.52,27.66,27.71,1510130.0
2018-01-24,26.62,26.63,24.33,24.51,3033083.0
2018-01-25,24.57,24.6,23.17,24.36,2778025.0
2018-01-26,24.22,24.88,23.65,23.84,1556041.0
2018-01-29,23.64,24.29,23.61,23.95,1352112.0
2018-01-30,23.27,23.28,22.57,22.97,2048240.0
2018-01-31,23.06,23.57,22.42,22.78,1507495.0
2018-02-01,22.61,23.17,22.51,22.81,1190348.0
2018-02-02,22.6,23.23,22.37,22.44,1261398.0
2018-02-05,22.25,23.01,21.55,21.67,2438115.0
2018-02-06,21.08,23.05,20.96,22.86,3246152.0
2018-02-07,22.98,23.06,22.25,22.4,2031810.0
2018-02-08,22.31,22.99,21.85,22.05,1999851.0
2018-02-09,22.14,22.64,21.52,22.41,2782387.0
2018-02-12,22.65,22.98,22.25,22.74,1093112.0
2018-02-13,22.79,23.16,22.56,22.64,1357394.0
2018-02-14,22.56,23.3,22.49,23.0,730400.0
2018-02-15,23.24,23.78,23.11,23.32,1072417.0
2018-02-16,23.33,23.94,23.33,23.7,1019486.0
2018-02-20,23.68,24.11,23.39,23.48,909339.0
2018-02-21,23.72,24.08,23.54,23.6,817222.0
2018-02-22,23.78,24.0,23.12,23.14,1065934.0
2018-02-23,23.43,23.9,23.12,23.65,780507.0
2018-02-26,23.86,24.23,23.4,23.92,912087.0
2018-02-27,24.01,24.5,23.63,23.75,1375948.0
2018-02-28,22.2,22.7,20.73,21.01,3445404.0
2018-03-01,20.69,21.0,19.21,19.44,3672023.0
2018-03-02,19.19,19.44,18.62,19.15,1667377.0
2018-03-05,19.85,20.53,19.82,20.04,1898100.0
2018-03-06,20.09,20.19,19.37,19.73,1166173.0
2018-03-07,19.52,19.92,19.47,19.72,965118.0
2018-03-08,19.75,19.96,19.65,19.73,966705.0
2018-03-09,19.8,20.07,19.61,19.74,742550.0
2018-03-12,19.71,20.4,19.71,20.26,832932.0
2018-03-13,20.48,20.88,20.39,20.86,886636.0
2018-03-14,21.21,22.31,20.86,21.98,1822500.0
2018-03-15,22.14,22.22,21.66,21.93,1158207.0
2018-03-16,21.91,22.17,21.81,21.86,1875336.0
2018-03-19,21.76,21.94,20.88,21.18,840661.0
2018-03-20,21.29,21.3,20.76,20.88,896352.0
2018-03-21,20.82,21.22,20.76,21.2,848021.0
2018-03-22,20.98,21.04,20.44,20.67,751041.0
2018-03-23,20.68,20.68,19.78,19.83,896411.0
2018-03-26,20.15,20.27,19.8,20.26,903649.0
2018-03-27,20.32,20.51,19.72,19.83,818015.0
2018-03-28,19.8,20.69,19.8,19.98,975446.0
2018-03-29,20.05,20.6,19.85,20.51,686356.0
2018-04-02,20.41,20.44,19.36,19.46,867189.0
2018-04-03,19.54,20.07,19.49,20.07,1014043.0
2018-04-04,19.72,20.22,19.58,20.17,650911.0
2018-04-05,20.26,20.4,19.89,20.15,571565.0
2018-04-06,20.24,20.5,19.54,19.73,1082779.0
2018-04-09,19.9,20.31,19.73,20.03,1018658.0
2018-04-10,20.29,20.46,19.87,20.12,922442.0
2018-04-11,20.0,20.85,19.96,20.41,943537.0
2018-04-12,20.48,20.93,20.42,20.92,568071.0
2018-04-13,21.0,21.89,21.0,21.62,925426.0
2018-04-16,21.77,21.77,21.1,21.63,744762.0
2018-04-17,21.79,21.92,21.43,21.71,826584.0
2018-04-18,21.71,22.42,21.65,22.04,658647.0
2018-04-19,22.01,22.22,21.39,21.94,683999.0
2018-04-20,21.88,22.13,21.62,21.94,590446.0
2018-04-23,22.08,22.85,21.98,22.55,682321.0
2018-04-24,22.6,23.0,22.1,22.4,809863.0
2018-04-25,22.29,22.76,21.87,22.56,533050.0
2018-04-26,22.69,23.03,22.29,22.91,598893.0
2018-04-27,22.98,23.46,22.94,23.05,477597.0
2018-04-30,23.44,23.78,23.11,23.18,938980.0
2018-05-01,23.24,23.74,23.21,23.56,656755.0
2018-05-02,23.51,23.67,23.13,23.2,710929.0
2018-05-03,23.17,23.44,22.4,22.87,1001006.0
2018-05-04,22.83,23.21,22.51,23.18,737012.0
2018-05-07,23.39,24.04,23.36,23.46,915691.0
2018-05-08,26.14,27.59,25.18,25.54,4314984.0
2018-05-09,25.63,26.1,24.44,26.1,1876977.0
2018-05-10,25.85,26.3,25.47,25.55,1158556.0
2018-05-11,25.67,26.76,25.35,26.64,1217026.0
2018-05-14,26.65,27.37,26.44,26.63,1008410.0
2018-05-15,27.34,28.45,27.34,27.65,1852293.0
2018-05-16,27.86,28.52,27.79,28.26,1025990.0
2018-05-17,28.29,28.57,27.92,28.05,1123880.0
2018-05-18,28.29,28.69,28.29,28.54,776743.0
2018-05-22,28.53,28.53,28.09,28.24,679863.0
2018-05-23,28.01,28.49,27.87,28.4,769615.0
2018-05-24,28.42,28.74,28.26,28.66,708553.0
2018-05-25,28.61,28.95,28.61,28.76,529691.0
2018-05-28,28.94,28.99,28.28,28.54,227958.0
2018-05-29,28.48,28.7,27.84,28.28,872857.0
2018-05-30,28.39,28.65,28.19,28.58,860847.0
2018-05-31,28.55,28.79,28.42,28.53,705221.0
2018-06-01,28.73,28.82,28.54,28.54,676701.0
2018-06-04,28.66,28.69,28.11,28.43,12700.0
2018-06-05,28.59,30.66,28.57,30.6,1315372.0
2018-06-06,31.02,32.95,30.74,32.9,1912424.0
2018-06-07,32.81,33.08,32.03,32.37,1622940.0
2018-06-08,32.36,33.86,32.28,33.38,1323007.0
2018-06-11,33.54,34.88,33.49,34.41,1434398.0
2018-06-12,34.8,35.13,33.84,34.65,1117299.0
2018-06-13,34.86,36.02,34.46,34.89,1339999.0
2018-06-14,35.18,35.4,34.31,35.07,975737.0
2018-06-15,35.15,35.73,35.02,35.47,1609604.0
2018-06-18,33.2,33.63,30.98,31.09,2356413.0
2018-06-19,30.6,32.66,30.56,32.23,1884976.0
2018-06-20,32.52,32.95,32.12,32.77,1096216.0
2018-06-21,32.75,33.23,32.39,32.86,921974.0
2018-06-22,32.27,32.56,31.77,32.19,1083385.0
2018-06-25,31.98,32.18,30.6,30.7,1039248.0
2018-06-26,30.93,31.32,30.02,31.05,1084593.0
2018-06-27,31.16,31.46,30.21,30.51,786045.0
2018-06-28,30.27,31.37,29.9,31.04,761516.0
2018-06-29,31.22,31.73,30.32,30.6,760974.0
2018-07-03,30.64,30.8,29.9,30.11,692836.0
2018-07-04,30.18,30.88,29.9,30.85,183918.0
2018-07-05,30.71,30.85,29.98,30.11,663862.0
2018-07-06,30.12,30.19,29.8,30.06,440856.0
2018-07-09,30.2,31.38,30.11,30.88,1045436.0
2018-07-10,30.9,31.39,30.86,31.18,517991.0
2018-07-11,31.06,31.6,30.33,31.36,886266.0
2018-07-12,31.54,32.11,31.2,31.86,713055.0
2018-07-13,31.96,32.19,30.75,30.8,1067483.0
2018-07-16,31.01,31.17,29.55,30.2,261400.0
2018-07-17,29.95,30.67,29.86,30.46,378747.0
2018-07-18,30.52,31.18,30.27,30.27,421826.0
2018-07-19,30.28,30.5,29.5,30.09,564945.0
2018-07-20,29.78,29.9,29.55,29.64,349641.0
2018-07-23,29.59,30.22,29.55,29.86,239138.0
2018-07-24,29.81,30.22,29.65,29.73,358645.0
2018-07-25,29.56,30.18,29.48,29.74,371877.0
2018-07-26,29.62,29.75,29.29,29.47,393850.0
2018-07-27,29.59,29.74,29.08,29.4,311584.0
2018-07-30,29.26,29.33,28.23,28.33,436156.0
2018-07-31,28.3,28.6,28.02,28.27,865643.0
2018-08-01,28.36,28.66,27.97,28.45,381796.0
2018-08-02,28.27,29.21,28.09,29.14,413429.0
2018-08-03,29.07,29.81,28.76,29.59,434162.0
2018-08-07,29.66,32.39,29.45,30.61,1761604.0
2018-08-08,30.6,31.74,30.6,30.85,680999.0
2018-08-09,30.95,31.27,29.8,30.3,522323.0
2018-08-10,29.88,30.13,28.62,28.68,745148.0
2018-08-13,28.82,28.93,27.57,28.11,533815.0
2018-08-14,28.13,28.32,27.76,28.12,420010.0
2018-08-15,27.95,28.02,27.07,27.47,558126.0
2018-08-16,27.77,28.81,27.45,28.58,507323.0
2018-08-17,28.52,28.81,28.12,28.62,369232.0
2018-08-20,28.75,29.41,28.53,29.15,348118.0
2018-08-21,29.13,29.45,29.03,29.2,434964.0
2018-08-22,29.1,30.31,29.1,30.24,652741.0
2018-08-23,30.23,30.58,30.13,30.41,504804.0
2018-08-24,30.63,30.75,29.65,29.91,704894.0
2018-08-27,29.95,30.5,29.89,30.19,340567.0
2018-08-28,30.17,30.39,29.89,30.38,348512.0
2018-08-29,30.41,30.48,29.79,30.2,358801.0
2018-08-30,30.21,31.26,30.2,30.59,720700.0
2018-08-31,30.62,30.75,30.11,30.14,468338.0
2018-09-04,30.25,30.41,28.12,28.7,940024.0
2018-09-05,28.55,28.73,27.63,28.14,741772.0
2018-09-06,28.13,28.39,27.09,27.42,751667.0
2018-09-07,27.09,27.73,26.83,27.24,507167.0
2018-09-10,27.32,27.7,27.03,27.18,416850.0
2018-09-11,26.87,27.42,26.87,27.12,423205.0
2018-09-12,29.51,31.36,29.12,30.58,1894491.0
2018-09-13,31.05,31.34,29.71,30.07,872137.0
2018-09-14,29.96,30.14,28.93,29.15,542095.0
2018-09-17,29.0,29.88,28.72,29.4,552089.0
2018-09-18,29.45,31.62,29.44,30.94,1072534.0
2018-09-19,30.98,31.35,30.72,31.05,739101.0
2018-09-20,31.36,32.73,31.05,32.29,847578.0
2018-09-21,32.32,32.5,31.93,32.21,939708.0
2018-09-24,32.02,32.84,32.02,32.19,565391.0
2018-09-25,32.24,32.59,31.5,32.08,501586.0
2018-09-26,32.08,33.04,31.94,32.58,892545.0
2018-09-27,32.66,33.2,32.45,32.73,493807.0
2018-09-28,32.72,33.44,31.94,33.17,815031.0
2018-10-01,33.4,35.41,33.1,34.99,1130324.0
2018-10-02,34.8,35.58,34.0,34.93,1526684.0
2018-10-03,34.98,36.52,34.98,36.37,1594411.0
2018-10-04,36.0,36.02,33.85,34.25,1514417.0
2018-10-05,34.41,35.07,33.43,34.05,968818.0
2018-10-09,34.05,34.08,33.07,33.26,712847.0
2018-10-10,33.26,33.34,31.7,31.78,1419143.0
2018-10-11,31.0,31.94,30.96,31.35,1438658.0
2018-10-12,32.12,32.66,31.77,32.1,1342072.0
2018-10-15,32.12,32.51,31.82,32.07,755840.0
2018-10-16,32.27,33.63,32.22,33.61,840279.0
2018-10-17,33.4,33.43,31.94,32.37,1060753.0
2018-10-18,32.3,32.34,31.79,32.13,816199.0
2018-10-19,32.35,33.06,31.76,31.8,854780.0
2018-10-22,31.81,32.22,31.26,32.08,690393.0
2018-10-23,31.16,31.94,30.72,31.75,1054267.0
2018-10-24,31.82,32.17,29.4,29.41,790100.0
2018-10-25,29.7,30.68,29.19,30.29,1022598.0
2018-10-26,29.76,30.42,29.38,29.91,692769.0
2018-10-29,30.21,30.36,28.1,28.81,789286.0
2018-10-30,28.55,29.59,28.41,29.17,871368.0
2018-10-31,29.58,30.29,29.22,30.12,811308.0
2018-11-01,30.43,32.73,30.28,32.52,1306489.0
2018-11-02,32.75,32.8,31.4,31.7,1094535.0
2018-11-05,32.88,34.23,32.8,33.45,1675100.0
2018-11-06,34.2,36.0,33.81,35.19,2688972.0
2018-11-07,35.58,36.05,34.8,35.53,1389877.0
2018-11-08,35.23,36.32,35.13,35.92,1472902.0
2018-11-09,35.62,36.15,34.96,35.95,1056804.0
2018-11-12,35.93,35.93,34.59,34.69,1012010.0
2018-11-13,34.8,35.68,34.8,35.26,1162137.0
2018-11-14,35.75,36.05,34.63,35.02,1401097.0
2018-11-15,34.89,35.25,33.75,33.83,1260633.0
2018-11-16,33.56,34.19,33.03,33.32,684750.0
2018-11-19,33.05,33.27,30.92,30.98,1133351.0
2018-11-20,30.15,30.8,29.42,30.28,1266579.0
2018-11-21,30.78,31.16,30.54,30.59,759027.0
2018-11-22,30.5,30.88,30.07,30.18,124707.0
2018-11-23,30.27,31.12,30.09,30.85,671489.0
2018-11-26,31.27,31.72,30.63,31.26,634782.0
2018-11-27,30.96,31.03,30.03,30.27,855796.0
2018-11-28,30.7,31.03,30.4,30.94,810308.0
2018-11-29,30.92,31.925,30.57,31.56,881425.0
2018-11-30,31.5,32.51,31.38,32.29,804949.0
2018-12-03,32.78,33.43,32.05,33.38,1033050.0
2018-12-04,32.98,34.03,32.28,32.45,1552132.0
2018-12-05,32.63,33.58,31.94,32.25,367911.0
2018-12-06,31.81,32.48,31.41,32.38,1402966.0
2018-12-07,32.59,32.59,31.13,31.45,980904.0
2018-12-10,31.23,31.52,29.83,30.65,745136.0
2018-12-11,31.18,31.58,30.59,30.91,867580.0
2018-12-12,31.45,33.69,31.34,32.27,1745261.0
2018-12-13,32.53,33.06,31.47,31.59,800768.0
2018-12-14,31.92,32.89,30.05,30.59,1732257.0
2018-12-17,30.28,30.68,28.84,28.92,1483214.0
2018-12-18,29.2,29.48,27.78,28.16,996107.0
2018-12-19,28.3,28.6,26.29,26.55,1952437.0
2018-12-20,26.28,26.73,24.64,25.29,2206989.0
2018-12-21,25.53,25.61,24.11,24.63,2537468.0
2018-12-24,24.38,24.53,23.6,24.16,1050194.0
2018-12-27,24.87,25.39,24.31,25.27,1263227.0
2018-12-28,25.5,26.22,25.2,25.62,1090405.0
2018-12-31,25.79,25.98,24.92,25.25,890399.0
2019-01-02,25.06,27.64,25.06,27.47,1418272.0
2019-01-03,27.44,28.44,27.13,27.65,1022395.0
2019-01-04,28.25,29.2,28.16,28.49,979011.0
2019-01-07,29.57,30.75,29.2,29.75,1293047.0
2019-01-08,30.09,30.74,29.38,30.08,1112289.0
2019-01-09,30.15,31.13,30.03,30.83,1080205.0
2019-01-10,30.8,30.83,29.63,29.8,1087921.0
2019-01-11,29.6,30.49,29.14,30.0,743145.0
2019-01-14,29.58,29.82,29.29,29.51,697495.0
2019-01-15,29.56,30.07,29.36,29.64,602488.0
2019-01-16,29.93,30.13,29.54,29.65,642412.0
2019-01-17,29.5,30.7,29.47,30.58,723484.0
2019-01-18,30.74,30.91,30.15,30.65,670850.0
2019-01-21,30.6,30.89,30.22,30.75,87064.0
2019-01-22,30.55,30.7,30.07,30.62,609207.0
2019-01-23,30.7,31.74,30.66,31.1,635756.0
2019-01-24,31.05,31.56,30.91,31.17,516792.0
2019-01-25,31.49,31.73,31.12,31.48,457385.0
2019-01-28,31.25,32.28,31.13,32.04,551125.0
2019-01-29,32.22,32.38,31.78,32.09,472803.0
2019-01-30,32.26,32.58,31.35,31.77,642597.0
2019-01-31,31.63,32.54,31.49,32.26,520918.0
2019-02-01,32.3,32.67,32.11,32.24,628180.0
2019-02-04,32.49,33.32,32.05,33.07,670062.0
2019-02-05,33.07,34.19,32.93,33.82,712884.0
2019-02-06,33.8,34.44,33.58,33.68,595488.0
2019-02-07,33.34,33.38,32.05,32.73,747300.0
2019-02-08,32.43,32.76,31.89,32.48,450006.0
2019-02-11,32.69,33.57,32.65,33.4,475524.0
2019-02-12,33.65,34.06,33.38,33.57,545131.0
2019-02-13,33.7,33.77,32.84,33.54,476106.0
2019-02-14,33.5,34.25,33.41,33.87,732197.0
2019-02-15,34.14,34.52,33.46,33.67,883310.0
2019-02-19,33.64,34.16,32.87,33.37,815373.0
2019-02-20,33.83,34.5,29.55,31.61,3660746.0
2019-02-21,31.42,32.59,31.0,31.05,1428964.0
2019-02-22,31.22,31.65,31.06,31.2,758060.0
2019-02-25,31.58,31.69,30.59,30.84,851052.0
2019-02-26,30.69,30.74,30.26,30.48,855418.0
2019-02-27,30.64,31.98,30.39,31.63,1161536.0
2019-02-28,31.61,32.24,31.02,31.26,841826.0
2019-03-01,31.9,32.32,31.64,32.24,1106563.0
2019-03-04,32.48,32.87,31.64,32.21,753010.0
2019-03-05,32.32,32.61,31.81,31.95,844821.0
2019-03-06,31.97,32.01,31.31,31.63,743313.0
2019-03-07,31.58,31.98,31.18,31.71,598043.0
2019-03-08,31.16,31.35,30.61,31.31,525759.0
2019-03-11,31.35,31.59,31.23,31.41,372971.0
2019-03-12,31.49,32.08,31.4,31.75,549360.0
2019-03-13,31.97,32.14,31.78,31.82,423948.0
2019-03-14,31.88,32.4,31.85,32.2,423416.0
2019-03-15,32.26,32.39,31.87,32.03,1612678.0
2019-03-18,32.08,32.9,31.93,32.78,670948.0
2019-03-19,32.88,35.07,32.8,35.0,1262004.0
2019-03-20,34.46,34.46,32.86,33.71,1456953.0
2019-03-21,33.56,34.17,33.56,34.02,678633.0
2019-03-22,33.88,33.91,32.75,33.18,742873.0
2019-03-25,33.13,33.38,32.13,32.34,472207.0
2019-03-26,32.7,33.06,32.25,32.42,591230.0
2019-03-27,32.42,33.21,32.37,32.64,459943.0
2019-03-28,32.73,33.17,32.55,32.93,295482.0
2019-03-29,33.01,33.08,32.56,32.97,351060.0
2019-04-01,33.32,33.65,33.09,33.35,415042.0
2019-04-02,33.43,33.74,33.19,33.25,412151.0
2019-04-03,33.35,33.71,33.0,33.12,375643.0
2019-04-04,33.23,33.44,32.95,33.34,267945.0
2019-04-05,33.36,33.84,33.32,33.65,368747.0
2019-04-08,33.44,34.42,33.41,34.35,408253.0
2019-04-09,34.54,35.65,34.23,34.87,876133.0
2019-04-10,35.04,35.27,34.39,34.8,377210.0
2019-04-11,34.8,35.3,34.5,34.74,443248.0
2019-04-12,34.92,34.92,32.9,33.08,1015807.0
2019-04-15,33.1,33.23,32.01,32.54,697977.0
2019-04-16,32.78,33.05,32.11,32.22,554998.0
2019-04-17,32.25,32.45,30.7,30.77,1039098.0
2019-04-18,30.91,31.19,30.36,30.98,922157.0
2019-04-22,30.72,31.1,30.27,30.65,432554.0
2019-04-23,30.71,31.56,30.54,31.52,760468.0
2019-04-24,31.43,31.59,31.04,31.05,410212.0
2019-04-25,31.09,32.33,30.62,32.03,718682.0
2019-04-26,32.01,32.37,31.75,32.07,458629.0
2019-04-29,32.18,32.25,31.62,31.76,415273.0
2019-04-30,31.6,31.79,30.92,30.94,498467.0
2019-05-01,31.1,31.55,30.6,30.61,640287.0
2019-05-02,30.67,31.7,30.4,31.67,569486.0
2019-05-03,31.85,32.21,31.21,31.43,702884.0
2019-05-06,31.46,34.5,31.45,34.31,1689614.0
2019-05-07,33.89,34.68,33.41,34.34,1378180.0
2019-05-08,34.43,36.09,34.42,35.63,1377231.0
2019-05-09,35.04,35.51,34.44,35.12,862098.0
2019-05-10,34.67,34.85,32.85,33.96,1283814.0
2019-05-13,33.31,33.64,32.46,33.12,749360.0
2019-05-14,33.09,33.73,33.0,33.55,721453.0
2019-05-15,33.34,34.05,32.95,33.95,599640.0
2019-05-16,34.06,34.3,33.84,33.98,475245.0
2019-05-17,33.63,33.9,33.41,33.74,477471.0
2019-05-21,32.68,32.9,32.28,32.85,605939.0
2019-05-22,32.65,33.07,32.57,32.8,432412.0
2019-05-23,32.48,32.55,31.82,31.9,656478.0
2019-05-24,32.13,32.23,31.61,31.62,493074.0
2019-05-27,31.76,32.27,31.49,32.27,178053.0
2019-05-28,32.19,32.46,30.41,30.43,779897.0
2019-05-29,30.28,30.28,29.06,29.83,1085634.0
2019-05-30,29.83,29.95,28.65,28.97,793894.0
2019-05-31,28.55,28.55,27.66,28.06,911957.0
2019-06-03,27.9,28.44,27.25,27.61,722078.0
2019-06-04,28.11,28.655,27.86,28.62,814522.0
2019-06-05,28.8,28.89,28.1,28.65,642069.0
2019-06-06,28.71,28.78,28.12,28.26,641877.0
2019-06-07,28.3,28.54,27.92,28.26,526162.0
2019-06-10,28.39,29.12,28.22,28.75,527907.0
2019-06-11,28.99,29.66,28.95,29.37,542834.0
2019-06-12,29.29,29.41,28.08,28.86,567281.0
2019-06-13,28.92,29.36,28.83,29.08,360849.0
2019-06-14,29.03,29.24,28.62,28.81,442119.0
2019-06-17,28.9,29.58,28.7,29.51,411001.0
2019-06-18,29.77,30.54,29.42,30.03,454041.0
2019-06-19,30.11,30.92,29.96,30.42,547619.0
2019-06-20,30.85,32.37,30.8,32.03,1035837.0
2019-06-21,31.91,32.0,31.03,31.43,1451759.0
2019-06-24,31.45,31.48,30.84,31.32,422593.0
2019-06-25,31.68,33.33,31.63,32.1,944024.0
2019-06-26,32.15,32.99,32.09,32.76,746002.0
2019-06-27,32.76,33.32,32.28,32.52,691608.0
2019-06-28,32.5,33.09,32.27,33.04,536722.0
2019-07-02,33.02,33.11,32.27,33.05,571090.0
2019-07-03,33.02,33.82,33.01,33.7,417604.0
2019-07-04,33.55,33.7,33.32,33.4,138362.0
2019-07-05,33.39,33.9,33.0,33.06,336509.0
2019-07-08,32.85,33.21,32.25,32.55,457535.0
2019-07-09,32.38,33.02,32.23,32.8,385474.0
2019-07-10,32.9,32.99,32.43,32.61,345948.0
2019-07-11,32.55,32.86,30.89,31.21,686498.0
2019-07-12,31.34,31.46,30.51,30.76,491132.0
2019-07-15,30.8,30.91,30.17,30.6,308006.0
2019-07-16,30.6,30.785,30.29,30.34,335751.0
2019-07-17,30.33,30.48,29.66,29.9,463415.0
2019-07-18,29.88,30.51,29.82,30.08,370152.0
2019-07-19,30.26,30.37,29.98,30.27,309741.0
2019-07-22,30.44,31.02,30.3,30.51,261752.0
2019-07-23,30.74,31.16,30.61,31.09,366572.0
2019-07-24,30.99,31.39,30.82,31.27,344492.0
2019-07-25,31.27,31.43,30.87,30.97,394918.0
2019-07-26,31.03,31.49,31.005,31.36,330212.0
2019-07-29,31.52,32.54,31.52,32.17,540148.0
2019-07-30,32.0,32.44,31.7,32.42,384186.0
2019-07-31,32.41,32.49,31.53,31.71,472860.0
2019-08-01,31.95,32.21,31.31,31.53,519278.0
2019-08-02,31.49,31.74,30.92,31.56,468796.0
2019-08-06,31.5,31.91,28.55,30.0,1566451.0
2019-08-07,29.66,30.16,28.4,29.81,891348.0
2019-08-08,29.99,30.4,29.34,30.13,491021.0
2019-08-09,30.0,30.22,29.61,29.85,378797.0
2019-08-12,29.7,29.96,29.35,29.52,299907.0
2019-08-13,29.42,30.1,29.24,30.01,347898.0
2019-08-14,29.62,29.69,28.07,28.09,732782.0
2019-08-15,28.71,28.72,27.52,27.79,713045.0
2019-08-16,28.16,28.52,27.85,28.26,441738.0
2019-08-19,28.75,29.19,28.23,29.11,463059.0
2019-08-20,29.0,29.37,28.26,28.31,497621.0
2019-08-21,28.7,30.06,28.63,29.83,738078.0
2019-08-22,29.95,30.0,29.13,29.4,433050.0
2019-08-23,29.08,29.45,28.25,28.38,625453.0
2019-08-26,28.66,28.83,28.39,28.47,456349.0
2019-08-27,28.67,28.68,27.79,27.91,417142.0
2019-08-28,27.75,28.33,27.6,27.93,491632.0
2019-08-29,28.13,28.62,28.04,28.57,410030.0
2019-08-30,28.6,28.77,28.09,28.37,382336.0
2019-09-03,28.24,28.79,28.13,28.76,511371.0
2019-09-04,28.95,29.2,28.15,28.23,491710.0
2019-09-05,28.41,28.95,28.2,28.78,619337.0
2019-09-06,28.82,29.65,28.79,29.26,517154.0
2019-09-09,29.26,29.45,28.87,29.09,393110.0
2019-09-10,28.85,29.62,28.59,29.59,516298.0
2019-09-11,29.56,30.48,29.41,30.45,2557034.0
2019-09-12,30.52,31.72,30.52,31.38,871631.0
2019-09-13,31.62,31.87,30.72,30.86,587877.0
2019-09-16,30.94,31.17,30.74,30.93,456237.0
2019-09-17,30.87,31.03,30.13,30.59,609108.0
2019-09-18,30.66,30.82,30.26,30.78,509305.0
2019-09-19,30.82,30.98,30.44,30.7,1021300.0
2019-09-20,30.67,31.04,30.29,30.37,1813812.0
2019-09-23,30.24,30.44,29.88,29.91,416493.0
2019-09-24,30.0,30.15,28.88,29.14,671699.0
2019-09-25,29.15,29.52,28.85,28.88,810741.0
2019-09-26,29.03,29.46,28.49,29.03,710887.0
2019-09-27,29.27,29.29,28.64,28.76,394027.0
2019-09-30,28.64,28.97,28.57,28.9,440892.0
2019-10-01,28.89,28.97,25.29,26.01,1529386.0
2019-10-02,25.75,25.78,25.1,25.19,840200.0
2019-10-03,25.12,26.06,25.07,26.0,738242.0
2019-10-04,26.1,26.22,25.41,25.43,518425.0
2019-10-07,25.36,25.85,24.89,25.65,490161.0
2019-10-08,25.4,26.22,25.13,25.88,510124.0
2019-10-09,26.1,26.21,25.51,25.64,432952.0
2019-10-10,25.67,26.03,25.44,25.62,553709.0
2019-10-11,26.01,27.72,25.72,27.25,799166.0
2019-10-15,27.56,29.11,27.53,28.17,998387.0
2019-10-16,28.36,29.64,28.35,29.25,879029.0
2019-10-17,29.31,30.03,29.28,29.97,729781.0
2019-10-18,30.21,30.22,29.24,29.57,557559.0
2019-10-21,29.7,30.25,29.44,29.9,616923.0
2019-10-22,30.01,30.24,29.52,29.55,464224.0
2019-10-23,29.51,29.81,29.36,29.49,758361.0
2019-10-24,29.66,29.8,29.32,29.59,624412.0
2019-10-25,29.85,31.44,29.76,30.73,940632.0
2019-10-28,30.88,31.66,30.8,31.38,606812.0
2019-10-29,31.37,32.18,31.26,32.05,521860.0
2019-10-30,31.98,32.82,31.72,32.78,25450.0
2019-10-31,32.65,32.95,32.28,32.74,480782.0
2019-11-01,32.91,34.17,32.78,34.05,617969.0
2019-11-04,34.6,34.98,33.55,34.48,900298.0
2019-11-05,34.65,35.32,34.24,34.4,592898.0
2019-11-06,34.2,34.24,33.05,33.87,543140.0
2019-11-07,34.0,34.47,33.96,34.26,447099.0
2019-11-08,34.28,34.77,34.14,34.67,413800.0
2019-11-11,34.38,35.13,34.29,35.09,314539.0
2019-11-12,35.15,35.84,35.09,35.78,421475.0
2019-11-13,35.65,36.34,35.45,36.27,481632.0
2019-11-14,36.3,36.85,36.02,36.78,542704.0
2019-11-15,36.88,37.89,36.77,37.69,695686.0
2019-11-18,37.5,37.75,37.35,37.53,492543.0
2019-11-19,37.37,37.71,36.95,37.43,514381.0
2019-11-20,37.37,37.43,36.49,36.88,438878.0
2019-11-21,36.82,36.95,36.2,36.89,369398.0
2019-11-22,36.73,37.14,36.52,36.62,388976.0
2019-11-25,36.89,37.16,36.68,36.84,304315.0
2019-11-26,36.74,37.43,36.56,37.13,904098.0
2019-11-27,37.29,37.94,37.22,37.38,433771.0
2019-11-28,37.31,38.24,37.08,37.93,277389.0
2019-11-29,37.81,37.84,37.41,37.52,405945.0
2019-12-02,37.91,38.27,37.69,37.94,459642.0
2019-12-03,37.09,37.65,36.89,37.56,449819.0
2019-12-04,37.68,38.35,37.65,37.84,463958.0
2019-12-05,38.02,38.16,37.45,38.16,558554.0
2019-12-06,38.51,38.64,37.86,38.57,570616.0
2019-12-09,38.83,38.87,38.25,38.62,399011.0
2019-12-10,38.65,39.0,38.48,38.72,524952.0
2019-12-11,38.56,38.87,38.5,38.64,507048.0
2019-12-12,39.31,42.13,39.13,41.99,1012620.0
2019-12-13,42.0,42.15,40.81,40.89,629913.0
2019-12-16,39.92,40.57,39.36,39.89,581387.0
2019-12-17,39.88,40.0,38.59,38.82,544690.0
2019-12-18,38.51,38.87,37.93,38.15,482546.0
2019-12-19,38.3,39.62,38.12,39.27,447472.0
2019-12-20,39.27,39.98,38.91,39.44,950014.0
2019-12-23,39.67,39.86,39.14,39.32,245515.0
2019-12-24,39.26,39.49,38.97,39.28,199226.0
2019-12-27,39.26,39.27,38.61,38.88,192594.0
2019-12-30,38.99,39.02,38.31,38.43,229955.0
2019-12-31,38.34,38.94,38.11,38.87,249301.0
2020-01-02,39.33,39.45,38.39,38.82,269359.0
2020-01-03,38.45,38.62,38.19,38.21,238921.0
2020-01-06,37.87,38.13,37.28,37.43,353736.0
2020-01-07,37.32,37.69,37.11,37.14,280093.0
2020-01-08,37.2,37.33,36.53,37.14,410337.0
2020-01-09,37.45,37.5,36.48,36.58,460994.0
2020-01-10,36.61,36.7,36.0,36.13,374443.0
2020-01-13,36.28,36.84,35.7,36.69,374259.0
2020-01-14,36.69,37.46,36.62,37.28,468220.0
2020-01-15,37.28,38.17,37.25,37.91,355301.0
2020-01-16,38.01,38.8,37.95,38.78,531567.0
2020-01-17,38.84,39.7,38.78,39.53,579063.0
2020-01-20,39.14,39.48,38.9,39.26,153883.0
2020-01-21,39.25,39.69,38.79,38.92,340937.0
2020-01-22,39.45,39.45,38.77,38.81,277884.0
2020-01-23,38.7,38.96,38.2,38.33,383307.0
2020-01-24,38.44,38.51,37.0,37.3,445403.0
2020-01-27,36.57,37.44,36.17,37.4,306743.0
2020-01-28,37.61,38.56,37.5,38.47,403342.0
2020-01-29,38.47,38.83,38.41,38.46,365315.0
2020-01-30,38.2,38.33,37.38,37.43,373855.0
2020-01-31,37.26,37.38,36.27,36.31,535933.0
2020-02-03,36.61,37.42,36.47,37.13,322335.0
2020-02-04,37.71,38.41,37.25,38.27,507888.0
2020-02-05,38.67,39.46,38.51,38.58,376705.0
2020-02-06,38.78,39.07,38.25,38.44,317349.0
2020-02-07,38.3,38.35,37.35,37.41,356629.0
2020-02-10,37.24,37.75,37.24,37.55,229725.0
2020-02-11,37.69,38.09,36.67,37.45,400877.0
2020-02-12,37.7,38.23,37.57,37.83,355493.0
2020-02-13,37.58,37.58,36.3,36.37,696099.0
2020-02-14,36.38,37.12,36.03,36.77,487476.0
2020-02-18,36.85,37.24,36.63,37.23,481168.0
2020-02-19,35.0,35.03,33.34,34.93,1762127.0
2020-02-20,34.5,35.03,34.13,34.94,1010278.0
2020-02-21,34.89,35.05,34.32,35.02,628049.0
2020-02-24,33.63,34.58,33.42,34.55,790970.0
2020-02-25,34.72,35.0,32.44,32.9,704513.0
2020-02-26,32.8,33.09,32.3,32.56,580608.0
2020-02-27,31.83,32.0,29.86,30.55,614034.0
2020-02-28,29.0,30.72,29.0,29.74,1193203.0
2020-03-02,30.1,30.8,28.7,30.76,820994.0
2020-03-03,30.8,32.18,30.34,30.76,1081949.0
2020-03-04,31.56,31.57,30.13,30.96,536534.0
2020-03-05,30.04,30.49,29.5,30.15,695692.0
2020-03-06,29.25,29.3,27.68,28.15,841862.0
2020-03-09,26.02,26.48,22.0,24.98,1103389.0
2020-03-10,26.25,26.55,24.32,26.52,1342170.0
2020-03-11,25.63,26.25,25.05,25.34,915301.0
2020-03-12,23.16,23.44,21.08,22.45,1351872.0
2020-03-13,23.52,26.02,22.03,25.97,1257676.0
2020-03-16,22.5,23.25,20.46,21.02,1090848.0
2020-03-17,21.63,22.48,20.15,20.77,1007718.0
2020-03-18,19.51,19.65,16.3,18.16,1218832.0
2020-03-19,17.93,22.19,17.73,20.55,993115.0
2020-03-20,21.03,22.22,19.48,19.75,2028833.0
2020-03-23,19.61,20.11,18.06,19.32,917490.0
2020-03-24,20.45,21.64,20.05,21.63,899200.0
2020-03-25,21.72,23.25,20.42,22.39,969640.0
2020-03-26,22.21,23.35,21.51,21.71,1012688.0
2020-03-27,21.32,21.49,19.56,20.29,617404.0
2020-03-30,20.44,21.76,19.0,21.6,799639.0
2020-03-31,21.77,23.15,21.6,21.81,768633.0
2020-04-01,20.89,21.13,19.32,19.57,685886.0
2020-04-02,19.04,20.08,18.92,19.25,532489.0
2020-04-03,19.22,19.86,18.36,18.8,677785.0
2020-04-06,19.98,20.9,19.55,20.6,772274.0
2020-04-07,21.5,22.42,20.72,20.78,798430.0
2020-04-08,21.09,22.2,20.83,21.99,636863.0
2020-04-09,22.55,26.38,22.1,25.25,1132489.0
2020-04-13,25.95,26.31,24.61,24.8,452444.0
2020-04-14,25.6,25.94,24.72,25.54,699382.0
2020-04-15,24.74,25.01,24.28,24.69,441659.0
2020-04-16,24.84,24.84,23.46,23.84,451130.0
2020-04-17,25.12,25.16,23.62,24.45,498811.0
2020-04-20,23.6,24.79,23.44,24.38,403751.0
2020-04-21,23.75,24.12,23.0,23.0,538374.0
2020-04-22,23.48,23.89,23.12,23.2,369854.0
2020-04-23,23.0,23.5,22.92,22.97,433983.0
2020-04-24,23.5,24.73,23.47,23.87,649461.0
2020-04-27,24.02,25.66,23.96,25.44,677615.0
2020-04-28,26.1,26.26,24.45,24.49,731764.0
2020-04-29,25.14,26.43,24.83,25.51,655705.0
2020-04-30,25.2,25.53,24.62,25.15,636746.0
2020-05-01,24.64,24.8,23.61,24.1,407956.0
2020-05-04,23.7,24.43,23.38,23.51,535152.0
2020-05-05,23.84,24.37,23.57,23.6,442897.0
2020-05-06,24.45,24.75,23.56,24.28,778951.0
2020-05-07,23.89,23.89,21.82,22.18,1029948.0
2020-05-08,22.4,23.49,22.07,23.37,628749.0
2020-05-11,23.3,23.86,22.48,23.66,707109.0
2020-05-12,23.75,24.63,23.51,24.16,526648.0
2020-05-13,24.14,24.28,22.72,23.04,572924.0
2020-05-14,22.7,22.83,21.92,22.38,416723.0
2020-05-15,22.9,23.29,22.1,22.2,404551.0
2020-05-19,23.96,25.28,23.4,24.99,658363.0
2020-05-20,25.5,25.9,25.02,25.44,552585.0
2020-05-21,25.37,25.51,24.705,25.34,367926.0
2020-05-22,25.38,25.39,24.56,24.84,392166.0
2020-05-25,25.12,25.92,25.0,25.53,170736.0
2020-05-26,25.64,26.08,24.98,25.02,495307.0
2020-05-27,25.43,25.91,24.77,25.46,578914.0
2020-05-28,25.64,26.04,25.08,25.61,424895.0
2020-05-29,25.24,25.78,24.92,25.36,651028.0
2020-06-01,25.36,26.68,25.03,26.03,531818.0
2020-06-02,26.25,26.35,25.33,25.6,804499.0
2020-06-03,26.12,26.22,25.43,25.73,601124.0
2020-06-04,25.9,26.83,25.8,26.14,641432.0
2020-06-05,26.93,27.24,25.68,25.9,500880.0
2020-06-08,26.05,27.66,26.03,27.43,661792.0
2020-06-09,26.87,27.06,26.23,26.67,566100.0
2020-06-10,26.95,26.96,25.05,25.12,513888.0
2020-06-11,24.41,24.62,22.9,23.15,603084.0
2020-06-12,23.83,24.3,22.85,23.22,517613.0
2020-06-15,22.75,24.32,22.38,24.15,565585.0
2020-06-16,25.0,26.48,24.23,26.28,770743.0
2020-06-17,26.85,27.58,26.31,26.88,581060.0
2020-06-18,26.63,27.53,26.3,27.31,557152.0
2020-06-19,27.6,27.66,26.25,26.86,2007783.0
2020-06-22,26.38,26.68,25.75,26.56,333784.0
2020-06-23,26.77,26.87,26.41,26.51,256261.0
2020-06-24,26.1,26.21,24.94,25.27,377001.0
2020-06-25,25.14,26.03,24.94,25.89,237364.0
2020-06-26,25.9,25.9,24.77,24.94,291813.0
2020-06-29,25.11,25.57,24.56,24.88,270547.0
2020-06-30,24.54,24.94,23.97,24.84,378432.0
2020-07-02,25.06,25.64,24.83,24.92,376966.0
2020-07-03,24.93,24.96,24.32,24.41,118316.0
2020-07-06,24.97,25.99,24.75,25.73,259230.0
2020-07-07,25.48,25.74,25.08,25.14,273226.0
2020-07-08,25.0,25.09,23.35,23.7,541773.0
2020-07-09,23.61,23.91,22.83,23.33,350407.0
2020-07-10,23.33,23.53,23.01,23.38,241331.0
2020-07-13,23.56,24.28,23.41,23.7,304090.0
2020-07-14,23.65,23.84,23.12,23.66,406523.0
2020-07-15,24.03,25.35,24.02,25.22,435785.0
2020-07-16,24.97,25.15,23.85,24.81,385619.0
2020-07-17,24.74,25.16,24.48,24.56,229279.0
2020-07-20,24.4,24.66,24.01,24.18,311035.0
2020-07-21,24.18,24.5,23.77,23.81,272213.0
2020-07-22,23.9,23.98,23.21,23.24,394803.0
2020-07-23,23.31,23.34,22.77,22.83,327837.0
2020-07-24,23.0,23.04,22.53,22.88,349645.0
2020-07-27,22.83,24.1,22.82,24.07,342344.0
2020-07-28,24.69,25.91,24.55,25.17,558184.0
2020-07-29,25.25,25.4,24.43,25.37,362511.0
2020-07-30,24.86,25.44,24.85,25.38,458260.0
2020-07-31,25.18,25.21,24.35,24.49,603316.0
2020-08-04,25.25,26.07,25.25,25.33,360524.0
2020-08-05,25.48,25.9,25.35,25.81,311264.0
2020-08-06,28.66,30.52,26.75,26.83,1383791.0
2020-08-07,26.4,26.45,24.01,24.11,1153859.0
2020-08-10,24.53,24.96,23.565,23.65,814829.0
2020-08-11,23.83,24.9,23.41,23.5,798452.0
2020-08-12,23.72,23.85,22.71,23.03,717339.0
2020-08-13,23.01,23.39,22.68,22.71,571969.0
2020-08-14,22.82,23.23,22.47,23.14,622773.0
2020-08-17,23.18,23.68,23.03,23.56,492785.0
2020-08-18,23.56,23.66,22.57,22.82,525479.0
2020-08-19,22.59,22.82,22.18,22.28,615482.0
2020-08-20,22.25,22.48,21.91,22.24,432344.0
2020-08-21,22.6,22.69,21.53,21.62,562997.0
2020-08-24,21.77,22.63,21.7,22.4,454651.0
2020-08-25,22.53,22.63,21.96,22.3,388916.0
2020-08-26,22.24,22.82,22.18,22.72,393573.0
2020-08-27,22.65,22.67,21.86,22.27,523901.0
2020-08-28,22.28,22.4,21.94,22.17,438175.0
2020-08-31,22.1,22.17,21.54,21.65,520504.0
2020-09-01,21.69,21.85,21.0,21.19,642308.0
2020-09-02,21.26,21.42,20.9,21.38,549121.0
2020-09-03,21.36,21.93,20.86,20.97,492438.0
2020-09-04,21.09,21.32,20.4,21.24,444830.0
2020-09-08,21.04,21.64,21.0,21.37,702254.0
2020-09-09,21.52,21.53,20.98,21.27,446477.0
2020-09-10,21.29,21.305,20.57,20.65,597032.0
2020-09-11,20.65,20.85,20.05,20.31,493916.0
2020-09-14,20.41,20.97,20.29,20.96,457507.0
2020-09-15,21.06,21.52,20.9,21.46,439173.0
2020-09-16,21.51,22.58,21.51,22.21,907729.0
2020-09-17,22.14,23.31,21.92,22.85,846640.0
2020-09-18,22.99,23.15,22.29,22.72,1311640.0
2020-09-21,22.15,22.18,21.55,21.99,530286.0
2020-09-22,22.12,22.22,21.11,21.24,442335.0
2020-09-23,21.36,21.64,20.9,21.06,452056.0
2020-09-24,20.89,21.0,20.14,20.32,480851.0
2020-09-25,20.32,20.76,20.14,20.49,385318.0
2020-09-28,20.8,20.93,20.3,20.44,419315.0
2020-09-29,20.32,20.42,19.94,19.94,523700.0
2020-09-30,19.94,20.88,19.87,20.7,492373.0
2020-10-01,20.83,21.54,20.71,21.1,473216.0
2020-10-02,20.51,21.13,20.35,21.01,387328.0
2020-10-05,21.01,21.72,21.01,21.49,419257.0
2020-10-06,21.62,21.67,20.33,20.39,534515.0
2020-10-07,20.65,21.45,20.52,21.34,320572.0
2020-10-08,22.54,24.19,22.49,23.84,1176597.0
2020-10-09,23.68,23.7,22.83,22.94,476779.0
2020-10-13,22.49,22.73,22.0,22.12,489534.0
2020-10-14,22.21,22.32,21.9,22.02,316779.0
2020-10-15,21.75,23.05,21.74,22.94,414854.0
2020-10-16,22.9,23.25,22.5,22.59,377772.0
2020-10-19,22.64,23.2,22.36,22.73,374719.0
2020-10-20,22.98,22.98,22.3,22.33,301360.0
2020-10-21,22.4,23.43,22.2,23.1,346011.0
2020-10-22,23.17,23.71,22.95,23.68,346121.0
2020-10-23,23.75,24.18,23.4,24.12,375240.0
2020-10-26,24.12,24.2,23.21,23.54,452502.0
2020-10-27,23.53,24.01,23.22,23.37,428028.0
2020-10-28,22.94,23.11,22.29,22.31,458755.0
2020-10-29,22.54,22.85,22.11,22.45,405230.0
2020-10-30,22.23,22.45,21.68,21.95,439888.0
2020-11-02,22.24,22.96,21.92,22.91,665275.0
2020-11-03,23.01,23.08,21.15,21.42,1267220.0
2020-11-04,21.65,22.5,21.57,22.1,540512.0
2020-11-05,22.41,22.43,21.49,21.86,470359.0
2020-11-06,21.88,22.01,21.52,21.7,940131.0
2020-11-09,22.92,25.3,22.92,24.94,1216984.0
2020-11-10,25.0,25.43,24.51,25.4,708201.0
2020-11-11,25.5,25.77,25.03,25.37,438477.0
2020-11-12,25.6,25.6,24.74,24.86,462975.0
2020-11-13,25.03,25.8,24.96,25.74,583593.0
2020-11-16,25.98,26.35,25.43,26.08,440598.0
2020-11-17,25.76,25.84,25.33,25.49,514099.0
2020-11-18,25.72,26.1,25.24,25.3,431655.0
2020-11-19,25.3,25.66,25.12,25.64,486276.0
2020-11-20,25.49,26.15,25.42,25.77,418953.0
2020-11-23,25.77,25.93,25.25,25.26,414106.0
2020-11-24,25.67,25.67,24.92,25.02,721729.0
2020-11-25,24.94,25.1,24.53,24.96,418366.0
2020-11-26,24.95,25.35,24.93,25.3,77410.0
2020-11-27,25.28,25.52,25.08,25.32,316497.0
2020-11-30,25.21,25.22,24.0,24.11,617864.0
2020-12-01,24.25,24.65,23.96,24.08,473035.0
2020-12-02,23.96,24.675,23.91,24.63,444785.0
2020-12-03,24.56,24.96,24.4,24.78,362313.0
2020-12-04,24.86,25.55,24.58,25.5,784661.0
2020-12-07,25.33,26.0,25.09,25.68,519026.0
2020-12-08,25.5,26.46,25.43,26.39,520891.0
2020-12-09,26.5,26.56,26.02,26.34,525108.0
2020-12-10,26.08,26.69,25.96,26.66,343947.0
2020-12-11,26.42,26.78,25.98,26.22,429320.0
2020-12-14,26.3,26.91,26.27,26.29,452839.0
2020-12-15,26.43,26.74,26.07,26.72,340433.0
2020-12-16,26.86,26.9,26.5,26.53,325312.0
2020-12-17,26.54,26.92,26.22,26.86,372949.0
2020-12-18,26.94,27.0,26.37,26.47,1233301.0
2020-12-21,26.0,27.0,25.76,26.59,585307.0
2020-12-22,26.7,26.8,25.76,25.81,404586.0
2020-12-23,25.79,26.08,25.42,25.94,476427.0
2020-12-24,25.94,26.19,25.77,25.98,238987.0
2020-12-29,25.82,25.82,25.0,25.47,433524.0
2020-12-30,25.48,25.94,25.45,25.56,289882.0
2020-12-31,25.5,26.63,25.38,26.41,423496.0
2021-01-04,26.51,27.79,26.51,27.31,726839.0
2021-01-05,27.32,27.84,26.72,27.62,580789.0
2021-01-06,27.66,29.5,27.01,28.29,616799.0
2021-01-07,28.59,29.1,28.44,28.93,478236.0
2021-01-08,29.06,30.16,28.85,29.3,711568.0
2021-01-11,29.29,30.07,29.04,30.0,465078.0
2021-01-12,30.13,30.42,29.61,29.82,597027.0
2021-01-13,31.0,33.07,30.62,32.9,1393118.0
2021-01-14,32.8,33.53,32.23,33.34,1092250.0
2021-01-15,33.2,34.03,32.65,33.56,827228.0
2021-01-18,33.38,33.72,33.36,33.36,57941.0
2021-01-19,33.6,35.45,33.46,34.89,746139.0
2021-01-20,34.75,34.91,33.66,34.14,587311.0
2021-01-21,34.0,34.17,33.17,33.71,412873.0
2021-01-22,32.94,34.27,32.79,33.92,792763.0
2021-01-25,33.65,34.67,33.5,34.41,695599.0
2021-01-26,34.5,34.78,33.585,33.69,523070.0
2021-01-27,33.07,33.45,31.48,31.79,968221.0
2021-01-28,31.79,33.23,31.53,32.94,644828.0
2021-01-29,32.82,33.3,32.2,32.63,502840.0
2021-02-01,32.73,33.44,32.5,33.27,456954.0
2021-02-02,33.63,34.62,33.4,34.48,466837.0
2021-02-03,34.43,34.96,34.15,34.84,428829.0
2021-02-04,34.82,35.46,34.6,35.38,461806.0
2021-02-05,35.4,35.93,35.1,35.86,491655.0
2021-02-08,36.0,36.8,35.96,36.78,394695.0
2021-02-09,36.88,37.58,36.23,37.04,524380.0
2021-02-10,37.05,37.595,36.45,37.56,559481.0
2021-02-11,37.44,38.28,36.85,38.2,905473.0
2021-02-12,41.01,41.12,39.04,39.68,1033791.0
2021-02-16,40.16,40.5,39.32,39.89,513692.0
2021-02-17,40.46,41.38,39.84,40.66,596298.0
2021-02-18,40.28,40.46,39.71,40.03,384453.0
2021-02-19,40.08,40.81,39.71,40.29,421228.0
2021-02-22,40.39,40.48,39.8,39.8,396406.0
2021-02-23,39.34,39.85,38.38,39.7,648866.0
2021-02-24,39.65,39.99,38.65,38.93,743134.0
2021-02-25,39.14,39.53,38.45,39.43,567578.0
2021-02-26,39.72,40.54,38.85,40.05,860209.0
2021-03-01,40.36,41.08,40.05,40.2,439944.0
2021-03-02,40.32,40.9,40.16,40.74,454113.0
2021-03-03,40.86,41.43,40.21,41.13,672523.0
2021-03-04,41.02,41.8,39.79,40.4,657611.0
2021-03-05,40.87,41.92,39.19,41.79,970121.0
2021-03-08,41.78,42.63,41.3,41.96,561906.0
2021-03-09,42.34,43.97,41.92,42.88,618841.0
2021-03-10,43.23,43.33,41.34,41.46,622351.0
2021-03-11,40.73,43.2,40.08,43.07,720360.0
2021-03-12,42.67,42.84,41.49,41.6,497459.0
2021-03-15,41.66,42.57,41.6,42.15,436858.0
2021-03-16,42.39,42.77,41.13,41.47,535849.0
2021-03-17,41.38,41.82,40.97,41.37,516463.0
2021-03-18,41.52,41.99,40.84,41.08,397107.0
2021-03-19,41.08,41.65,40.74,41.48,1867312.0
2021-03-22,41.26,41.54,40.85,41.28,319804.0
2021-03-23,41.19,41.44,39.78,39.86,310607.0
2021-03-24,38.8,39.81,38.41,38.71,582407.0
2021-03-25,38.23,39.34,37.83,39.26,517020.0
2021-03-26,39.44,39.65,38.41,38.97,373960.0
2021-03-29,38.8,39.13,38.23,38.64,289695.0
2021-03-30,38.58,39.44,38.5,39.23,273738.0
2021-03-31,39.5,40.36,39.32,39.87,479074.0
2021-04-01,40.29,40.32,39.42,39.75,189750.0
2021-04-05,40.1,40.15,39.17,39.46,206933.0
2021-04-06,39.46,39.77,39.07,39.29,200687.0
2021-04-07,39.29,39.9,39.14,39.81,220380.0
2021-04-08,39.89,40.16,38.56,38.59,394123.0
2021-04-09,38.55,39.0,38.27,38.59,384741.0
2021-04-12,38.33,38.33,37.43,37.61,424489.0
2021-04-13,37.6,37.77,37.01,37.35,639625.0
2021-04-14,37.42,38.45,37.26,37.9,335369.0
2021-04-15,37.94,38.3,37.9,38.01,243287.0
2021-04-16,38.21,38.34,37.37,37.57,276454.0
2021-04-19,37.5,37.76,36.42,36.53,642574.0
2021-04-20,36.44,36.6,35.175,35.9,621821.0
2021-04-21,35.85,36.96,35.59,36.94,388802.0
2021-04-22,36.9,37.2,36.61,36.86,302510.0
2021-04-23,36.87,37.38,36.6,37.0,211185.0
2021-04-26,37.07,38.2,36.72,38.17,377501.0
2021-04-27,38.25,38.84,37.72,38.72,427172.0
2021-04-28,38.73,42.45,38.39,40.11,1028133.0
2021-04-29,40.29,40.42,39.39,40.08,460556.0
2021-04-30,39.88,40.5,39.48,39.57,413294.0
2021-05-03,39.67,39.8,38.21,38.59,401169.0
2021-05-04,37.06,37.06,34.09,34.45,1200559.0
2021-05-05,34.35,34.64,33.62,34.42,827509.0
2021-05-06,34.21,34.22,33.11,33.78,535130.0
2021-05-07,33.9,34.9,33.84,34.08,596856.0
2021-05-10,33.88,34.21,33.24,33.28,473864.0
2021-05-11,32.45,33.53,32.43,33.19,520531.0
2021-05-12,32.83,34.32,32.75,33.9,558248.0
2021-05-13,33.9,35.22,33.76,34.24,489919.0
2021-05-14,34.43,35.27,34.13,35.22,433754.0
2021-05-17,35.17,35.37,34.78,35.26,241227.0
2021-05-18,35.28,36.15,34.9,35.88,395733.0
2021-05-19,35.44,36.74,35.12,36.66,469277.0
2021-05-20,36.9,38.145,36.64,38.03,474066.0
2021-05-21,38.19,38.34,37.47,37.56,405811.0
2021-05-25,37.81,38.26,37.61,37.71,310790.0
2021-05-26,38.01,38.815,37.79,38.73,387033.0
2021-05-27,38.76,38.8,38.43,38.6,381254.0
2021-05-28,38.75,39.1,38.44,38.84,329388.0
2021-05-31,38.53,38.9,38.07,38.16,206002.0
2021-06-01,38.51,39.13,38.18,38.71,564734.0
2021-06-02,38.96,39.1,38.13,38.39,372703.0
2021-06-03,38.5,38.82,38.19,38.34,293818.0
2021-06-04,38.62,38.65,37.71,37.82,264804.0
2021-06-07,37.8,38.57,37.67,38.19,305890.0
2021-06-08,38.46,38.52,37.13,37.87,367196.0
2021-06-09,37.96,38.415,37.55,37.85,311391.0
2021-06-10,37.95,38.41,37.7,38.11,269536.0
2021-06-11,38.25,38.75,38.15,38.74,307353.0
2021-06-14,38.75,38.96,38.05,38.26,289541.0
2021-06-15,38.24,38.485,37.27,37.63,368109.0
2021-06-16,37.6,38.1,36.49,36.63,437823.0
2021-06-17,36.76,37.23,36.19,36.79,285364.0
2021-06-18,36.45,36.88,35.99,36.41,819015.0
2021-06-21,36.59,36.59,35.95,36.26,338469.0
2021-06-22,36.28,36.48,35.77,35.99,250636.0
2021-06-23,35.96,36.16,35.7,35.85,312039.0
2021-06-24,36.05,36.68,35.85,36.68,297169.0
2021-06-25,36.59,37.06,36.27,36.78,173371.0
2021-06-28,36.98,37.06,36.04,36.36,237554.0
2021-06-29,36.63,36.7,36.07,36.18,348955.0
2021-06-30,36.08,36.6,36.02,36.38,252617.0
2021-07-02,36.99,37.53,36.73,36.81,202634.0
2021-07-05,36.88,37.1,36.43,36.91,73050.0
2021-07-06,37.02,37.34,36.445,36.97,308591.0
2021-07-07,36.95,36.97,35.86,36.28,364896.0
2021-07-08,35.79,36.16,35.38,36.02,396830.0
2021-07-09,36.2,36.77,35.98,36.47,200463.0
2021-07-12,36.48,37.25,36.43,36.88,184382.0
2021-07-13,36.9,37.19,36.54,36.77,178022.0
2021-07-14,36.76,36.89,36.09,36.2,305255.0
2021-07-15,36.0,36.43,35.31,35.82,263927.0
2021-07-16,35.9,36.15,34.735,34.82,253104.0
2021-07-19,34.48,34.91,34.13,34.61,284245.0
2021-07-20,34.66,36.12,34.66,35.98,258271.0
2021-07-21,36.13,36.68,36.03,36.47,197734.0
2021-07-22,36.45,36.5,35.6,35.95,168697.0
2021-07-23,36.15,36.35,35.63,35.96,192293.0
2021-07-26,36.04,36.35,35.64,35.9,172570.0
2021-07-27,35.7,36.14,35.28,35.37,305608.0
2021-07-28,35.55,37.37,35.55,37.02,404311.0
2021-07-29,37.24,37.26,36.71,36.87,173286.0
2021-07-30,36.8,36.84,36.335,36.5,220418.0
2021-08-03,35.57,35.87,32.74,33.13,1158407.0
2021-08-04,32.85,33.28,31.27,31.42,1195627.0
2021-08-05,31.51,32.51,31.22,32.36,664319.0
2021-08-06,32.62,33.76,32.14,33.46,535589.0
2021-08-09,33.77,34.63,33.26,34.56,507306.0
2021-08-10,34.69,34.8,33.85,33.92,389779.0
2021-08-11,33.95,34.16,33.15,33.58,324517.0
2021-08-12,33.53,34.1,33.13,34.0,278577.0
2021-08-13,34.08,34.56,33.96,34.45,290767.0
2021-08-16,34.16,34.76,34.07,34.57,347252.0
2021-08-17,34.69,34.88,33.78,34.83,404782.0
2021-08-18,34.79,36.27,34.6,35.67,421013.0
2021-08-19,35.54,35.78,35.02,35.77,441331.0
2021-08-20,35.76,36.44,35.55,35.85,369229.0
2021-08-23,36.08,36.08,35.55,35.75,295217.0
2021-08-24,35.78,36.31,35.46,36.11,331573.0
2021-08-25,36.14,36.39,35.81,36.32,291157.0
2021-08-26,36.35,36.46,35.57,35.64,256425.0
2021-08-27,35.69,36.58,35.46,36.53,280224.0
2021-08-30,36.51,36.9,36.19,36.71,236139.0
2021-08-31,36.62,37.19,36.5,36.76,273501.0
2021-09-01,36.96,37.05,36.15,36.4,265126.0
2021-09-02,36.37,37.09,36.12,36.94,219766.0
2021-09-03,36.81,37.07,36.51,36.73,226417.0
2021-09-07,36.63,37.07,36.44,36.99,340917.0
2021-09-08,36.92,37.1,36.03,36.13,347124.0
2021-09-09,35.95,36.37,35.65,36.17,305607.0
2021-09-10,36.2,36.52,35.78,36.1,345808.0
2021-09-13,36.12,37.08,36.06,36.92,454919.0
2021-09-14,37.06,37.1,36.3,36.4,415151.0
2021-09-15,36.25,36.5,35.5,35.55,338377.0
2021-09-16,35.52,35.59,34.63,34.92,383251.0
2021-09-17,34.5,35.06,34.48,34.77,1233250.0
2021-09-20,34.2,34.33,33.11,33.44,571224.0
2021-09-21,34.91,36.44,34.87,36.14,746405.0
2021-09-22,36.3,36.79,35.98,36.27,378500.0
2021-09-23,36.3,37.42,36.07,37.29,304725.0
2021-09-24,37.01,37.38,36.225,36.51,243141.0
2021-09-27,36.55,36.76,36.17,36.27,223085.0
2021-09-28,35.92,36.15,35.62,35.9,318080.0
2021-09-29,36.02,36.21,35.58,35.87,212576.0
2021-09-30,35.73,35.97,34.98,35.32,339054.0
2021-10-01,35.34,36.16,34.98,36.11,306567.0
2021-10-04,35.9,36.05,35.0,35.23,306376.0
2021-10-05,35.23,35.83,35.21,35.34,185895.0
2021-10-06,34.73,35.01,34.5,34.75,230607.0
2021-10-07,35.0,35.62,34.89,35.05,226018.0
2021-10-08,34.81,35.11,34.72,34.74,189862.0
2021-10-12,34.5,34.91,34.41,34.71,232794.0
2021-10-13,34.74,35.02,34.44,34.74,152203.0
2021-10-14,34.94,35.29,34.6,35.19,220378.0
2021-10-15,35.49,35.68,35.26,35.31,233022.0
2021-10-18,35.02,35.13,34.38,34.75,243249.0
2021-10-19,34.75,35.38,34.66,35.21,246154.0
2021-10-20,35.11,35.71,34.86,35.4,196579.0
2021-10-21,35.45,35.55,35.08,35.4,252411.0
2021-10-22,35.43,35.58,35.07,35.52,179859.0
2021-10-25,35.54,36.25,35.54,35.93,259290.0
2021-10-26,36.08,36.14,35.33,35.36,306545.0
2021-10-27,35.38,35.46,34.29,34.29,314808.0
2021-10-28,34.43,34.7,33.85,34.02,251670.0
2021-10-29,33.94,34.97,33.93,34.69,366356.0
2021-11-01,35.01,35.98,34.84,35.27,342988.0
2021-11-02,33.88,34.71,31.84,32.0,1353540.0
2021-11-03,32.11,33.77,32.11,33.75,564894.0
2021-11-04,33.79,34.2,32.92,33.72,488336.0
2021-11-05,33.73,34.93,33.73,34.83,406302.0
2021-11-08,34.92,35.44,34.67,35.17,366597.0
2021-11-09,35.1,35.25,34.18,34.3,262657.0
2021-11-10,34.07,34.52,33.76,33.78,299515.0
2021-11-11,34.03,34.37,33.72,33.76,226569.0
2021-11-12,33.84,34.0,33.2,33.23,265127.0
2021-11-15,33.33,33.79,33.1,33.6,309982.0
2021-11-16,33.56,33.78,33.18,33.37,232623.0
2021-11-17,33.19,33.32,32.86,33.0,276579.0
2021-11-18,32.98,33.41,32.59,33.01,332842.0
2021-11-19,32.91,33.0,32.55,32.89,247632.0
2021-11-22,33.01,33.12,32.41,32.43,281047.0
2021-11-23,32.43,33.12,32.4,32.97,234760.0
2021-11-24,32.81,33.28,32.73,33.07,245887.0
2021-11-25,33.06,33.4,32.99,33.31,85472.0
2021-11-26,32.4,32.48,31.63,31.8,430623.0
2021-11-29,32.52,32.61,31.55,31.79,315691.0
2021-11-30,31.38,31.69,30.32,30.32,578127.0
2021-12-01,31.05,31.14,29.49,29.49,603331.0
2021-12-02,29.65,30.22,29.48,30.04,565713.0
2021-12-03,30.42,30.92,29.77,30.45,438618.0
2021-12-06,30.52,31.75,30.28,31.05,341273.0
2021-12-07,31.34,32.29,31.34,31.87,310076.0
2021-12-08,32.04,32.23,31.46,32.11,283646.0
2021-12-09,31.83,32.15,31.31,31.46,264356.0
2021-12-10,31.49,31.65,30.78,31.01,254066.0
2021-12-13,31.01,31.39,30.63,30.95,478097.0
2021-12-14,30.93,32.32,30.88,31.47,398221.0
2021-12-15,31.83,32.34,31.56,32.17,546322.0
2021-12-16,32.35,32.53,31.55,31.59,548100.0
2021-12-17,31.1,32.17,30.93,32.0,809202.0
2021-12-20,31.66,33.42,31.4,33.25,544471.0
2021-12-21,34.15,34.83,33.68,34.66,517992.0
2021-12-22,34.51,35.75,34.41,35.45,520757.0
2021-12-23,35.68,36.1,35.35,35.81,397512.0
2021-12-24,35.69,36.08,35.5,35.93,23379.0
2021-12-29,36.0,36.26,35.71,35.75,219728.0
2021-12-30,35.69,35.99,35.08,35.1,249435.0
2021-12-31,34.91,35.38,34.78,34.94,191677.0
2022-01-04,35.36,35.68,34.64,35.08,359980.0
2022-01-05,34.99,35.62,34.0,34.48,538308.0
2022-01-06,34.9,34.95,33.58,34.03,301134.0
2022-01-07,34.0,34.49,33.69,34.17,328878.0
2022-01-10,34.1,34.25,32.84,33.45,429929.0
2022-01-11,33.52,35.09,32.74,34.91,734691.0
2022-01-12,34.87,34.9,33.58,34.18,386827.0
2022-01-13,34.0,34.42,33.44,33.49,309328.0
2022-01-14,33.46,34.44,33.21,33.94,364224.0
2022-01-17,34.25,34.29,33.47,33.96,78774.0
2022-01-18,33.21,34.06,32.95,33.3,562762.0
2022-01-19,33.32,33.55,31.95,31.99,462505.0
2022-01-20,31.98,32.08,31.15,31.18,449592.0
2022-01-21,31.01,32.02,30.85,31.55,492349.0
2022-01-24,31.11,31.19,29.63,31.11,690435.0
2022-01-25,30.81,31.19,29.91,30.72,462843.0
2022-01-26,30.94,31.24,29.89,30.21,546196.0
2022-01-27,30.32,30.95,29.65,29.7,473751.0
2022-01-28,29.57,30.83,28.47,30.81,658795.0
2022-01-31,30.59,31.66,30.36,31.25,387381.0
2022-02-01,31.13,31.99,30.74,31.77,410139.0
2022-02-02,31.63,31.95,31.3,31.83,334680.0
2022-02-03,31.66,31.8,31.22,31.35,305190.0
2022-02-04,31.05,31.48,30.85,31.27,215490.0
2022-02-07,31.17,31.39,30.56,30.91,282025.0
2022-02-08,30.85,31.58,30.8,31.51,231039.0
2022-02-09,31.95,33.21,31.94,32.83,397561.0
2022-02-10,32.54,33.39,32.43,32.65,317018.0
2022-02-11,32.58,32.95,31.92,32.06,355198.0
2022-02-14,31.99,32.32,31.5,31.53,309048.0
2022-02-15,31.84,32.54,31.82,32.53,400078.0
2022-02-16,32.33,32.81,32.17,32.31,285571.0
2022-02-17,32.05,32.25,31.37,31.38,318524.0
2022-02-18,31.31,31.53,30.46,30.54,416428.0
2022-02-22,30.22,30.44,29.8,30.15,368659.0
2022-02-23,28.95,30.25,28.64,29.16,743328.0
2022-02-24,27.58,29.69,27.5,29.61,565409.0
2022-02-25,29.62,31.28,29.3,30.93,622228.0
2022-02-28,30.48,30.86,29.86,30.49,347011.0
2022-03-01,30.33,30.4,29.63,29.83,340156.0
2022-03-02,29.8,30.62,29.72,30.47,329535.0
2022-03-03,30.68,30.82,29.86,29.93,285984.0
2022-03-04,29.64,30.02,28.67,29.07,432219.0
2022-03-07,28.96,29.08,27.81,27.88,493321.0
2022-03-08,27.99,28.59,26.62,27.85,776055.0
2022-03-09,28.54,29.6,28.3,29.16,435238.0
2022-03-10,28.59,28.95,28.2,28.81,478322.0
2022-03-11,29.0,29.15,28.34,28.43,339256.0
2022-03-14,28.45,28.77,28.05,28.47,335145.0
2022-03-15,28.52,29.0,27.945,28.07,343724.0
2022-03-16,28.57,29.39,28.5,29.27,551238.0
2022-03-17,29.11,29.59,28.67,29.53,444622.0
2022-03-18,29.6,30.55,29.29,30.47,1591155.0
2022-03-21,30.45,30.6,29.43,29.76,344001.0
2022-03-22,29.84,30.41,29.78,30.24,327329.0
2022-03-23,30.22,30.43,29.63,29.64,275699.0
2022-03-24,29.77,29.95,28.99,29.34,495744.0
2022-03-25,29.4,29.53,28.0,28.44,458379.0
2022-03-28,28.42,28.65,27.545,28.27,345764.0
2022-03-29,28.74,29.34,28.58,29.13,479927.0
2022-03-30,29.03,29.38,28.82,28.92,261055.0
2022-03-31,28.95,29.23,28.45,28.56,246850.0
2022-04-01,28.75,28.94,28.45,28.82,258253.0
2022-04-04,28.77,29.94,28.52,29.5,299230.0
2022-04-05,29.5,29.69,28.98,29.03,309350.0
2022-04-06,28.78,28.94,28.35,28.82,294679.0
2022-04-07,28.75,29.39,28.56,29.3,282918.0
2022-04-08,29.29,29.75,28.86,29.38,198354.0
2022-04-11,29.26,29.31,28.77,28.85,191718.0
2022-04-12,28.79,29.27,28.14,28.37,442230.0
2022-04-13,28.38,28.66,27.53,28.0,517275.0
2022-04-14,27.94,28.2,27.55,27.99,1141623.0
2022-04-18,27.85,27.99,26.44,26.51,680237.0
2022-04-19,26.52,27.95,26.44,27.95,585905.0
2022-04-20,27.77,28.81,27.51,28.44,643518.0
2022-04-21,28.61,28.95,27.85,27.94,586752.0
2022-04-22,27.99,28.36,27.53,27.57,427805.0
2022-04-25,27.31,27.54,26.66,27.32,518374.0
2022-04-26,27.24,27.3,25.86,26.3,625694.0
2022-04-27,26.42,26.67,25.98,26.38,425632.0
2022-04-28,26.77,27.52,23.37,25.26,1481530.0
2022-04-29,25.19,25.4,24.4,24.41,526305.0
2022-05-02,24.47,24.9,23.87,24.26,697792.0
2022-05-03,24.26,24.52,23.52,23.94,1037643.0
2022-05-04,23.89,23.9,21.3,23.06,1200593.0
2022-05-05,23.08,23.33,21.15,21.51,1043828.0
2022-05-06,21.25,21.54,20.46,20.69,1086898.0
2022-05-09,20.31,20.56,16.66,16.78,1615726.0
2022-05-10,10.66,13.93,10.11,12.23,2392067.0
2022-05-11,12.15,13.67,12.02,13.17,1724403.0
2022-05-12,13.01,13.74,12.62,13.65,1553510.0
2022-05-13,13.65,14.37,13.64,14.0,1523534.0
2022-05-16,13.92,14.45,13.61,13.85,1177433.0
2022-05-17,14.08,14.54,13.85,14.16,877464.0
2022-05-18,14.06,14.21,12.8,12.83,999725.0
2022-05-19,12.68,13.28,12.5,13.0,899575.0
2022-05-20,13.23,13.35,12.24,12.74,1138824.0
2022-05-24,12.56,12.56,11.76,11.9,775514.0
2022-05-25,11.79,12.42,11.79,12.29,988444.0
2022-05-26,12.17,12.66,11.92,12.6,1092232.0
2022-05-27,12.6,12.64,12.31,12.56,659571.0
2022-05-30,12.45,13.12,12.4,12.98,204294.0
2022-05-31,12.57,12.58,12.0,12.29,1105742.0
2022-06-01,12.32,12.46,11.81,12.11,890763.0
2022-06-02,12.04,12.25,11.98,12.11,619230.0
2022-06-03,11.99,12.04,11.43,11.46,704355.0
2022-06-06,11.57,11.63,11.25,11.56,601974.0
2022-06-07,11.46,11.65,11.17,11.4,770241.0
2022-06-08,11.34,11.5,11.0,11.28,760843.0
2022-06-09,11.21,11.25,10.62,10.64,883401.0
2022-06-10,10.42,10.53,10.11,10.25,792428.0
2022-06-13,10.0,10.2,9.61,9.76,801606.0
2022-06-14,9.78,9.92,9.39,9.59,876352.0
2022-06-15,9.66,10.26,9.64,10.11,1063484.0
2022-06-16,9.78,9.85,9.32,9.4,720136.0
2022-06-17,9.44,9.76,9.34,9.58,1253086.0
2022-06-20,9.45,9.8,9.45,9.77,168576.0
2022-06-21,9.77,9.8,9.19,9.28,794642.0
2022-06-22,9.09,9.55,9.09,9.14,596918.0
2022-06-23,9.15,9.45,8.91,9.45,747010.0
2022-06-24,9.95,11.29,9.72,11.28,1691816.0
2022-06-27,11.3,11.4,10.91,11.19,934570.0
2022-06-28,11.26,11.9,11.15,11.38,828803.0
2022-06-29,11.36,11.38,10.76,10.98,587502.0
2022-06-30,10.78,11.09,10.5,10.76,709333.0
2022-07-04,10.97,11.08,10.5,10.91,204962.0
2022-07-05,10.86,11.83,10.74,11.8,1185484.0
2022-07-06,11.71,11.88,11.06,11.16,804398.0
2022-07-07,11.22,11.96,11.22,11.95,836026.0
2022-07-08,11.82,11.93,11.31,11.36,748558.0
2022-07-11,11.2,11.31,10.87,10.91,757320.0
2022-07-12,10.89,11.54,10.83,11.38,800791.0
2022-07-13,11.15,11.7,10.95,11.68,581384.0
2022-07-14,11.52,11.77,11.17,11.46,841040.0
2022-07-15,11.45,11.61,11.0,11.32,671162.0
2022-07-18,11.51,11.77,11.18,11.2,654998.0
2022-07-19,11.3,11.54,11.07,11.37,774227.0
2022-07-20,11.36,12.03,11.33,11.83,706227.0
2022-07-21,11.75,11.85,11.3,11.67,617806.0
2022-07-22,11.7,11.81,11.13,11.33,732858.0
2022-07-25,11.34,11.72,10.93,11.37,723704.0
2022-07-26,11.2,11.64,11.05,11.27,752754.0
2022-07-27,11.36,11.48,11.08,11.14,851312.0
2022-07-28,11.13,11.22,5.1,5.5,2303035.0
2022-07-29,6.54,6.61,5.66,5.9,3031370.0
2022-08-02,5.9,6.15,5.7,5.88,1814176.0
2022-08-03,5.95,6.76,5.88,6.67,1765934.0
2022-08-04,6.63,6.79,6.41,6.6,1300355.0
2022-08-05,6.52,7.34,6.44,7.24,1422915.0
2022-08-08,7.21,7.57,7.16,7.5,1404294.0
2022-08-09,7.0,7.5,6.535,6.7,2175494.0
2022-08-10,6.8,7.28,6.61,7.22,1711908.0
2022-08-11,7.28,8.47,7.26,7.92,1580057.0
2022-08-12,7.92,8.06,7.67,7.69,1216142.0
2022-08-15,7.69,8.15,7.63,8.1,989051.0
2022-08-16,8.09,8.34,7.72,8.16,1505925.0
2022-08-17,8.0,8.16,7.65,7.65,1322219.0
2022-08-18,7.66,7.8,7.245,7.4,1021494.0
2022-08-19,7.35,7.48,7.05,7.08,1037437.0
2022-08-22,7.2,7.38,6.84,7.28,2495573.0
2022-08-23,7.21,7.28,6.78,6.81,1156608.0
2022-08-24,6.81,7.25,6.77,6.84,1287111.0
2022-08-25,6.87,7.29,6.8,7.13,1087060.0
2022-08-26,7.14,7.23,6.74,6.74,971876.0
2022-08-29,6.61,6.73,6.515,6.58,901971.0
2022-08-30,6.64,6.93,6.54,6.72,1044991.0
2022-08-31,7.01,8.28,6.98,7.88,3424906.0
2022-09-01,7.59,8.8,7.55,8.67,2232852.0
2022-09-02,8.75,8.84,8.22,8.49,1346402.0
2022-09-06,8.47,8.63,8.16,8.51,1673189.0
2022-09-07,8.51,9.3,8.41,9.11,1750688.0
2022-09-08,8.96,9.58,7.64,8.75,3542010.0
2022-09-09,8.77,10.02,8.75,9.6,2125994.0
2022-09-12,9.59,9.79,9.33,9.44,1419520.0
2022-09-13,9.04,9.82,8.96,9.7,1618390.0
2022-09-14,9.73,10.86,9.64,10.34,2563386.0
2022-09-15,10.34,10.69,10.07,10.11,1863104.0
2022-09-16,9.99,9.99,9.52,9.77,1785966.0
2022-09-19,9.84,9.89,9.31,9.79,1332463.0
2022-09-20,9.76,10.0,9.42,9.51,1289683.0
2022-09-21,9.54,9.89,9.37,9.55,1191720.0
2022-09-22,9.59,9.75,9.29,9.63,1262883.0
2022-09-23,9.41,9.6,9.06,9.56,1730306.0
2022-09-26,9.54,10.46,9.54,10.05,1137801.0
2022-09-27,10.23,10.39,9.69,9.81,1103326.0
2022-09-28,9.85,10.55,9.85,10.17,1157773.0
2022-09-29,10.01,10.17,9.46,9.51,1046415.0
2022-09-30,9.61,9.94,9.33,9.54,981003.0
2022-10-03,9.59,9.73,9.27,9.58,1139550.0
2022-10-04,9.86,10.27,9.81,10.19,1209446.0
2022-10-05,10.11,10.475,9.99,10.34,919142.0
2022-10-06,10.29,10.5,9.99,10.18,1000420.0
2022-10-07,9.99,10.09,9.19,9.35,1336470.0
2022-10-11,9.2,9.49,8.98,9.11,1263821.0
2022-10-12,9.1,9.345,8.77,9.28,886335.0
2022-10-13,8.83,9.22,8.61,8.94,1451524.0
2022-10-14,9.08,9.08,8.69,8.93,1032013.0
2022-10-17,9.08,9.71,9.04,9.47,864396.0
2022-10-18,9.78,9.86,9.34,9.34,1258896.0
2022-10-19,9.29,9.29,8.67,8.73,838531.0
2022-10-20,8.68,8.96,8.64,8.81,671725.0
2022-10-21,8.7,9.21,8.53,9.17,923934.0
2022-10-24,9.27,9.37,8.88,9.19,661396.0
2022-10-25,9.18,9.64,9.07,9.43,829381.0
2022-10-26,9.43,10.02,9.4,9.76,985099.0
2022-10-27,9.75,9.86,9.0,9.03,1146484.0
2022-10-28,9.0,9.11,8.72,8.98,1000304.0
2022-10-31,8.98,9.21,8.78,8.86,843259.0
2022-11-01,9.01,9.53,9.01,9.43,891898.0
2022-11-02,9.39,9.49,8.89,8.94,1092833.0
2022-11-03,8.71,9.69,8.56,8.87,1655544.0
2022-11-04,8.97,9.56,8.8,9.5,1190412.0
2022-11-07,9.54,10.07,9.4,10.0,864473.0
2022-11-08,10.03,10.03,9.35,9.5,1241285.0
2022-11-09,9.4,9.5,8.83,8.87,1221773.0
2022-11-10,9.2,10.04,9.18,9.82,1494070.0
2022-11-11,10.0,10.07,9.535,9.93,1490408.0
2022-11-14,9.95,9.95,9.49,9.5,996881.0
2022-11-15,9.78,9.84,9.44,9.53,961840.0
2022-11-16,9.45,9.65,9.06,9.3,941749.0
2022-11-17,9.14,10.99,8.93,10.12,2582116.0
2022-11-18,10.16,10.28,9.77,10.14,964099.0
2022-11-21,9.9,10.0,9.26,9.36,1166324.0
2022-11-22,9.29,9.67,8.9,9.27,1376277.0
2022-11-23,9.29,9.42,8.87,9.03,1567871.0
2022-11-24,9.0,9.14,8.87,9.0,505620.0
2022-11-25,8.95,9.285,8.89,9.14,978231.0
2022-11-28,9.11,9.41,8.98,9.12,961418.0
2022-11-29,9.28,9.37,9.035,9.26,1466079.0
2022-11-30,9.82,10.12,9.27,9.43,2993161.0
2022-12-01,9.44,10.47,9.42,10.34,2614454.0
2022-12-02,10.22,10.78,10.15,10.68,1263764.0
2022-12-05,10.59,10.65,10.17,10.28,866940.0
2022-12-06,10.24,10.27,9.92,10.12,756830.0
2022-12-07,10.06,10.07,9.72,9.82,914114.0
2022-12-08,9.9,10.47,9.78,10.35,910937.0
2022-12-09,10.38,10.73,10.32,10.42,902284.0
2022-12-12,10.3,10.49,10.0,10.42,1044757.0
2022-12-13,10.75,10.94,10.2,10.46,1250706.0
2022-12-14,10.48,10.75,10.18,10.62,1103395.0
2022-12-15,10.5,10.6,10.36,10.54,1033464.0
2022-12-16,10.5,10.5,9.52,9.74,1938884.0
2022-12-19,9.63,9.78,9.52,9.52,708702.0
2022-12-20,9.5,9.58,9.08,9.24,958120.0
2022-12-21,9.34,9.53,9.24,9.41,552778.0
2022-12-22,9.39,9.44,8.67,8.87,1128162.0
2022-12-23,8.8,8.87,8.4,8.57,1006708.0
2022-12-28,8.32,8.42,8.13,8.27,885678.0
2022-12-29,8.28,8.725,8.26,8.57,644530.0
2022-12-30,8.37,8.6,8.3,8.5,394623.0
2023-01-03,8.6,8.935,8.5,8.59,579247.0
2023-01-04,8.66,9.28,8.54,9.27,816940.0
2023-01-05,9.17,9.78,9.09,9.72,1082071.0
2023-01-06,9.8,10.15,9.6,10.04,1157009.0
2023-01-09,10.1,10.19,9.93,10.09,529231.0
2023-01-10,10.13,10.43,9.975,10.05,864096.0
2023-01-11,10.1,10.15,9.73,9.79,651857.0
2023-01-12,9.83,9.9,9.605,9.83,504664.0
2023-01-13,9.71,10.08,9.7,10.06,574174.0
2023-01-16,10.02,10.38,10.02,10.16,199199.0
2023-01-17,10.08,10.58,9.93,10.38,939185.0
2023-01-18,10.5,10.75,10.3,10.63,882751.0
2023-01-19,10.58,10.76,10.26,10.46,529126.0
2023-01-20,10.46,10.91,10.42,10.88,863557.0
2023-01-23,10.97,11.47,10.815,10.96,858285.0
2023-01-24,10.86,11.33,10.85,11.19,701954.0
2023-01-25,11.11,11.27,11.02,11.23,490321.0
2023-01-26,11.35,11.77,11.2,11.33,637953.0
2023-01-27,11.3,11.61,11.14,11.15,678968.0
2023-01-30,11.1,11.15,10.325,10.48,823272.0
2023-01-31,10.48,10.62,10.13,10.21,682517.0
2023-02-01,10.19,10.465,10.01,10.39,598593.0
2023-02-02,10.49,10.8,10.4,10.52,631434.0
2023-02-03,10.43,10.67,10.28,10.53,423540.0
2023-02-06,10.42,10.53,10.28,10.31,378815.0
2023-02-07,10.35,10.64,10.16,10.52,622392.0
2023-02-08,10.51,10.52,10.06,10.18,669183.0
2023-02-09,10.3,10.34,9.63,9.79,721258.0
2023-02-10,9.64,9.75,9.46,9.58,381822.0
2023-02-13,9.63,9.83,9.46,9.76,428353.0
2023-02-14,9.66,10.09,9.66,10.06,413800.0
2023-02-15,10.72,12.14,10.56,12.07,2377382.0
2023-02-16,11.9,12.23,11.69,12.05,1177026.0
2023-02-17,11.92,13.07,11.92,12.8,1210416.0
2023-02-21,12.81,13.14,11.95,11.97,951446.0
2023-02-22,12.0,12.32,11.61,11.74,1201819.0
2023-02-23,12.11,13.81,12.03,13.36,1830484.0
2023-02-24,13.3,13.48,12.96,13.02,799371.0
2023-02-27,13.05,13.06,12.54,12.68,712489.0
2023-02-28,12.81,12.89,12.48,12.71,670051.0
2023-03-01,12.74,12.88,12.43,12.52,627333.0
2023-03-02,12.4,12.69,12.11,12.59,436120.0
2023-03-03,12.67,12.78,12.43,12.46,462408.0
2023-03-06,12.48,12.58,11.95,12.02,712666.0
2023-03-07,11.97,12.11,11.88,11.91,384806.0
2023-03-08,11.8,12.0,11.63,11.92,478768.0
2023-03-09,11.96,11.96,11.45,11.52,483193.0
2023-03-10,11.5,11.5,10.91,11.14,568468.0
2023-03-13,11.09,11.19,10.82,10.92,477910.0
2023-03-14,11.14,11.24,10.74,10.82,450265.0
2023-03-15,10.6,10.67,10.37,10.52,482849.0
2023-03-16,10.44,10.76,10.18,10.66,378071.0
2023-03-17,10.59,10.6,10.35,10.44,362252.0
2023-03-20,10.43,10.58,10.26,10.36,273220.0
2023-03-21,10.5,11.01,10.48,10.83,499059.0
2023-03-22,10.9,10.91,10.38,10.38,369816.0
2023-03-23,10.52,10.52,9.92,9.99,494929.0
2023-03-24,9.91,9.99,9.68,9.92,353089.0
2023-03-27,10.04,10.23,9.92,10.17,271039.0
2023-03-28,10.18,10.285,10.08,10.16,230177.0
2023-03-29,10.28,10.41,10.21,10.4,257543.0
2023-03-30,10.45,10.59,10.22,10.4,293701.0
2023-03-31,10.37,10.96,10.37,10.95,507546.0
2023-04-03,10.92,11.0,10.39,10.45,479131.0
2023-04-04,10.4,10.53,10.04,10.14,438953.0
2023-04-05,10.13,10.13,9.85,9.98,309915.0
2023-04-06,9.98,10.13,9.87,9.88,214369.0
2023-04-10,9.89,10.15,9.84,10.11,224851.0
2023-04-11,10.17,10.4,10.17,10.26,232856.0
2023-04-12,10.35,10.38,9.91,9.95,322572.0
2023-04-13,10.0,10.32,9.95,10.04,303033.0
2023-04-14,10.06,10.16,9.91,9.99,157584.0
2023-04-17,10.04,10.3,9.92,10.24,237980.0
2023-04-18,10.29,10.29,9.9,10.01,292975.0
2023-04-19,9.89,10.19,9.88,10.13,263177.0
2023-04-20,10.04,10.36,9.99,10.36,399406.0
2023-04-21,10.38,10.55,10.245,10.4,266482.0
2023-04-24,10.4,10.45,10.15,10.22,222953.0
2023-04-25,10.16,10.31,9.69,9.73,429047.0
2023-04-26,9.69,9.76,9.435,9.62,409246.0
2023-04-27,9.67,9.78,9.52,9.65,299800.0
2023-04-28,9.64,10.04,9.6,9.97,259057.0
2023-05-01,10.0,10.34,9.9,10.18,326272.0
2023-05-02,10.1,10.39,9.92,10.0,409732.0
2023-05-03,10.03,10.39,9.74,10.04,588488.0
2023-05-04,9.89,10.04,7.96,8.0,1674376.0
2023-05-05,8.05,8.11,7.66,7.78,886237.0
2023-05-08,7.9,8.07,7.74,8.0,511722.0
2023-05-09,7.95,7.99,7.84,7.84,391667.0
2023-05-10,7.9,8.005,7.68,7.96,568849.0
2023-05-11,7.93,8.09,7.81,7.85,355365.0
2023-05-12,7.82,7.84,7.55,7.75,408838.0
2023-05-15,7.8,8.17,7.71,8.13,380639.0
2023-05-16,8.02,8.24,7.86,8.1,381954.0
2023-05-17,8.17,11.49,8.1,10.05,2093958.0
2023-05-18,10.13,11.57,10.01,11.52,1584664.0
2023-05-19,11.67,12.08,11.2,11.22,972313.0
2023-05-23,11.5,12.09,11.325,11.35,797598.0
2023-05-24,11.35,11.35,10.91,11.28,600840.0
2023-05-25,11.42,11.47,10.87,11.16,483870.0
2023-05-26,11.2,11.33,11.0,11.07,402920.0
2023-05-29,11.07,11.32,11.0,11.23,43309.0
2023-05-30,11.13,11.19,10.98,11.11,298413.0
2023-05-31,11.05,11.22,10.85,11.14,516459.0
2023-06-01,11.14,11.21,10.85,11.04,280242.0
2023-06-02,11.17,11.25,10.86,11.06,465826.0
2023-06-05,10.96,10.96,10.57,10.67,468230.0
2023-06-06,10.57,10.62,9.16,9.68,2110270.0
2023-06-07,9.68,9.91,9.44,9.51,548584.0
2023-06-08,9.47,9.61,9.32,9.51,477974.0
2023-06-09,9.44,9.61,9.37,9.58,585035.0
2023-06-12,9.6,9.9,9.6,9.72,410047.0
2023-06-13,9.8,10.04,9.65,9.9,322554.0
2023-06-14,9.96,10.03,9.74,9.77,326310.0
2023-06-15,9.71,9.89,9.6,9.82,262560.0
2023-06-16,9.49,9.72,9.46,9.7,491308.0
2023-06-19,9.65,9.65,9.55,9.59,31467.0
2023-06-20,9.51,9.82,9.465,9.77,340962.0
2023-06-21,9.76,9.88,9.64,9.7,194636.0
2023-06-22,9.58,9.81,9.56,9.66,223762.0
2023-06-23,9.52,9.6,9.37,9.46,283194.0
2023-06-26,9.43,9.63,9.39,9.56,156921.0
2023-06-27,9.58,9.8,9.52,9.73,195839.0
2023-06-28,9.77,10.11,9.77,10.08,275583.0
2023-06-29,10.1,10.39,10.1,10.35,315560.0
2023-06-30,10.49,10.86,10.4,10.6,530839.0
2023-07-04,10.99,10.99,10.4,10.5,132930.0
2023-07-05,10.32,10.57,10.3,10.33,323730.0
2023-07-06,10.2,10.38,9.93,10.29,502004.0
2023-07-07,10.32,11.39,10.3,11.08,955234.0
2023-07-10,11.11,11.78,11.08,11.6,600948.0
2023-07-11,11.64,11.84,11.3,11.42,425176.0
2023-07-12,11.52,11.55,11.21,11.21,276502.0
2023-07-13,11.26,11.33,10.88,11.02,288550.0
2023-07-14,11.08,11.29,10.98,11.17,278748.0
2023-07-17,11.17,12.36,11.0,12.26,876485.0
2023-07-18,12.27,12.66,12.1,12.43,551216.0
2023-07-19,12.44,12.67,12.09,12.24,331366.0
2023-07-20,12.2,12.62,12.15,12.6,399796.0
2023-07-21,12.82,12.87,12.52,12.64,385037.0
2023-07-24,12.53,12.8,12.45,12.61,258330.0
2023-07-25,12.64,12.7,12.26,12.54,279894.0
2023-07-26,12.54,12.64,12.31,12.5,249055.0
2023-07-27,12.6,12.63,12.26,12.35,273317.0
2023-07-28,12.47,12.81,12.36,12.66,303647.0
2023-07-31,12.65,12.89,12.55,12.82,352668.0
2023-08-01,12.73,12.79,12.11,12.6,500155.0
2023-08-02,12.4,12.67,12.34,12.47,438414.0
2023-08-03,13.0,13.53,12.44,12.6,792355.0
2023-08-04,12.69,12.78,11.98,12.14,512954.0
2023-08-08,11.88,11.99,11.51,11.95,551175.0
2023-08-09,11.83,12.0,11.57,11.6,415585.0
2023-08-10,11.64,11.65,11.18,11.31,463916.0
2023-08-11,11.27,11.44,11.14,11.32,191924.0
2023-08-14,11.16,11.49,11.16,11.38,208980.0
2023-08-15,11.31,11.31,10.95,11.23,314064.0
2023-08-16,11.15,11.34,11.02,11.32,285180.0
2023-08-17,11.2,11.42,11.12,11.25,238739.0
2023-08-18,11.13,11.43,11.08,11.32,209093.0
2023-08-21,11.29,11.53,11.11,11.46,266519.0
2023-08-22,11.5,11.56,10.99,11.18,251476.0
2023-08-23,11.22,11.31,11.0,11.05,196451.0
2023-08-24,11.05,11.11,10.91,10.95,191295.0
2023-08-25,10.96,11.265,10.82,11.23,421770.0
2023-08-28,11.26,11.4,11.19,11.27,211891.0
2023-08-29,11.29,11.68,11.08,11.5,308069.0
2023-08-30,11.46,11.55,11.31,11.43,279395.0
2023-08-31,11.47,11.48,11.2,11.28,327915.0
2023-09-01,11.38,11.62,11.29,11.49,373705.0
2023-09-05,11.51,11.58,11.26,11.37,256459.0
2023-09-06,11.32,11.44,11.27,11.4,224054.0
2023-09-07,11.33,11.55,11.2,11.54,389541.0
2023-09-08,11.54,11.835,11.47,11.79,344555.0
2023-09-11,11.8,11.86,11.58,11.8,252958.0
2023-09-12,11.74,11.85,11.58,11.6,218446.0
2023-09-13,11.56,11.77,11.44,11.71,368754.0
2023-09-14,11.75,11.88,11.68,11.73,210798.0
2023-09-15,11.77,11.85,11.44,11.52,284269.0
2023-09-18,11.36,11.42,11.2,11.3,279645.0
2023-09-19,10.85,10.86,10.14,10.38,923935.0
2023-09-20,11.5,11.54,10.93,11.22,908423.0
2023-09-21,11.12,11.41,11.01,11.32,404671.0
2023-09-22,11.32,11.36,10.97,11.07,371050.0
2023-09-25,10.98,11.24,10.96,11.12,175181.0
2023-09-26,11.0,11.38,11.0,11.1,266912.0
2023-09-27,11.17,11.21,10.84,11.07,289337.0
2023-09-28,11.06,11.17,10.98,11.12,187433.0
2023-09-29,11.1,11.3,11.04,11.2,283475.0
2023-10-02,11.28,11.3,11.09,11.13,280680.0
2023-10-03,11.06,11.16,10.9,10.99,269331.0
2023-10-04,11.0,11.09,10.81,11.02,256114.0
2023-10-05,10.95,11.3,10.89,11.26,271890.0
2023-10-06,11.22,11.33,10.94,11.09,370165.0
2023-10-10,10.59,10.7,10.31,10.56,300468.0
2023-10-11,10.52,10.57,9.88,10.06,553000.0
2023-10-12,10.0,10.18,9.89,9.98,340105.0
2023-10-13,9.95,9.98,9.675,9.75,312255.0
2023-10-16,9.7,10.83,9.65,10.06,497770.0
2023-10-17,10.01,10.62,10.0,10.6,430689.0
2023-10-18,10.55,10.73,10.38,10.61,437643.0
2023-10-19,10.59,10.63,10.025,10.04,318038.0
2023-10-20,10.0,10.13,9.93,10.02,199746.0
2023-10-23,9.95,9.955,9.63,9.64,325163.0
2023-10-24,9.71,9.94,9.67,9.82,191572.0
2023-10-25,9.79,9.89,9.49,9.54,276716.0
2023-10-26,9.51,9.56,9.24,9.3,220942.0
2023-10-27,9.28,9.28,9.06,9.11,246013.0
2023-10-30,9.15,9.3,9.06,9.24,176442.0
2023-10-31,9.21,9.47,9.085,9.44,314920.0
2023-11-01,9.4,10.25,9.27,9.83,886618.0
2023-11-02,10.17,10.26,9.48,10.08,491164.0
2023-11-03,10.04,10.52,10.04,10.36,497608.0
2023-11-06,10.38,10.48,10.14,10.21,250098.0
2023-11-07,10.11,10.21,9.95,9.99,286265.0
2023-11-08,10.01,10.06,9.88,9.91,186227.0
2023-11-09,9.95,9.95,9.42,9.45,371215.0
2023-11-10,9.52,9.56,9.27,9.4,243870.0
2023-11-13,9.3,9.34,9.015,9.02,301522.0
2023-11-14,9.26,9.44,9.14,9.3,342352.0
2023-11-15,9.32,9.71,9.32,9.51,235729.0
2023-11-16,9.48,9.5,9.04,9.05,343465.0
2023-11-17,9.08,9.49,9.07,9.44,363886.0
2023-11-20,9.47,9.7,9.35,9.66,238138.0
2023-11-21,9.73,9.905,9.45,9.48,516230.0
2023-11-22,9.52,9.63,9.32,9.39,161700.0
2023-11-23,9.39,9.55,9.35,9.46,31299.0
2023-11-24,9.43,9.52,9.33,9.36,84143.0
2023-11-27,9.37,9.43,9.13,9.38,233873.0
2023-11-28,9.34,9.41,9.25,9.31,150694.0
2023-11-29,9.43,9.7,9.43,9.59,288861.0
2023-11-30,9.58,9.825,9.52,9.68,304258.0
2023-12-01,9.63,9.95,9.6,9.93,253051.0
2023-12-04,9.88,10.23,9.88,10.13,235205.0
2023-12-05,10.03,10.18,9.67,9.68,292218.0
2023-12-06,9.69,9.865,9.58,9.74,169978.0
2023-12-07,9.75,9.85,9.58,9.73,131069.0
2023-12-08,9.72,9.94,9.7,9.93,136639.0
2023-12-11,9.9,9.94,9.66,9.72,146242.0
2023-12-12,9.71,9.81,9.61,9.73,146829.0
2023-12-13,9.74,10.15,9.55,10.13,376008.0
2023-12-14,10.21,10.47,9.93,10.01,366703.0
2023-12-15,10.04,10.13,9.62,9.76,234957.0
2023-12-18,9.75,9.96,9.66,9.88,267679.0
2023-12-19,9.89,10.135,9.75,10.07,244129.0
2023-12-20,10.0,10.11,9.68,9.69,229185.0
2023-12-21,9.75,10.09,9.64,9.92,382110.0
2023-12-22,9.89,9.99,9.73,9.88,260845.0
2023-12-27,10.01,10.27,9.96,10.25,366759.0
2023-12-28,10.23,10.67,10.21,10.63,417397.0
2023-12-29,10.6,10.71,10.46,10.63,280389.0
2024-01-02,10.53,10.64,10.3,10.35,262843.0
2024-01-03,10.2,10.58,10.1,10.44,249288.0
2024-01-04,10.43,10.58,10.31,10.41,217197.0
2024-01-05,10.33,11.025,10.28,10.96,420021.0
2024-01-08,10.92,11.41,10.825,11.24,502388.0
2024-01-09,11.15,11.99,11.04,11.15,525223.0
2024-01-10,11.14,11.36,10.85,11.32,400108.0
2024-01-11,11.33,11.345,11.16,11.28,207010.0
2024-01-12,11.35,11.665,11.14,11.44,289242.0
2024-01-15,11.38,11.42,11.22,11.4,29895.0
2024-01-16,11.4,11.56,11.26,11.36,216299.0
2024-01-17,11.16,11.16,10.77,11.04,296023.0
2024-01-18,11.02,11.19,10.88,11.16,298981.0
2024-01-19,10.99,11.38,10.93,10.94,422216.0
2024-01-22,10.96,11.11,10.68,11.08,341625.0
2024-01-23,11.19,11.27,10.86,11.05,295239.0
2024-01-24,11.1,11.14,10.885,10.9,165662.0
2024-01-25,10.9,11.03,10.74,10.9,168296.0
2024-01-26,10.88,11.04,10.74,11.01,161392.0
2024-01-29,11.02,11.32,10.97,11.19,231001.0
2024-01-30,11.11,11.12,10.94,10.96,105825.0
2024-01-31,10.92,11.01,10.44,10.54,301301.0
2024-02-01,10.62,10.82,10.51,10.7,174600.0
2024-02-02,10.52,10.82,10.52,10.68,170257.0
2024-02-05,10.55,10.75,10.4,10.54,176806.0
2024-02-06,10.54,10.99,10.54,10.97,282979.0
2024-02-07,10.97,11.13,10.9,10.95,217047.0
2024-02-08,10.91,11.06,10.8,10.93,154471.0
2024-02-09,10.97,11.16,10.9,11.04,160848.0
2024-02-12,11.04,11.43,10.88,11.28,231546.0
2024-02-13,11.04,11.4,10.95,11.4,232823.0
2024-02-14,11.48,11.6,11.33,11.4,205681.0
2024-02-15,11.44,11.62,11.38,11.43,196813.0
2024-02-16,11.31,11.48,11.23,11.48,191796.0
2024-02-20,11.41,11.63,11.35,11.63,210191.0
2024-02-21,11.65,11.9,11.59,11.69,370040.0
2024-02-22,12.21,12.8,11.74,12.55,871766.0
2024-02-23,12.62,12.75,12.03,12.39,455863.0
2024-02-26,12.38,12.39,11.95,12.16,354466.0
2024-02-27,11.96,12.43,11.95,12.41,497394.0
2024-02-28,12.42,12.74,12.36,12.5,380313.0
2024-02-29,12.66,12.81,12.45,12.77,422655.0
2024-03-01,12.88,13.41,12.62,13.4,590411.0
2024-03-04,13.24,13.4,12.87,13.01,543280.0
2024-03-05,12.9,13.06,12.7,13.0,337180.0
2024-03-06,13.1,13.1,12.41,12.47,365820.0
2024-03-07,12.56,12.59,12.29,12.5,194192.0
2024-03-08,12.5,12.66,12.35,12.46,205518.0
2024-03-11,12.35,12.53,12.28,12.31,120915.0
2024-03-12,12.33,12.42,12.25,12.4,158831.0
2024-03-13,12.42,12.68,12.42,12.5,193522.0
2024-03-14,12.44,12.5,12.23,12.32,237005.0
2024-03-15,12.4,12.53,12.26,12.46,225603.0
2024-03-18,12.55,12.71,12.4,12.7,399749.0
2024-03-19,12.65,12.98,12.61,12.94,323807.0
2024-03-20,12.94,12.97,12.68,12.94,235057.0
2024-03-21,12.87,13.0,12.76,12.82,239490.0
2024-03-22,12.8,13.02,12.75,13.01,201858.0
2024-03-25,13.03,13.39,12.88,12.89,320306.0
2024-03-26,12.84,13.47,12.84,13.4,453965.0
2024-03-27,13.48,14.24,13.44,14.23,668940.0
2024-03-28,14.22,14.63,14.15,14.35,532222.0
2024-04-01,14.3,14.545,14.03,14.12,344465.0
2024-04-02,13.85,13.93,13.65,13.83,274419.0
2024-04-03,13.65,15.43,13.46,13.6,622007.0
2024-04-04,13.71,14.1,13.57,13.63,414617.0
2024-04-05,13.78,14.24,13.75,14.15,390294.0
2024-04-08,14.21,14.25,12.71,13.17,743296.0
2024-04-09,13.14,13.2,12.31,12.54,532140.0
2024-04-10,12.46,12.56,12.13,12.2,337401.0
2024-04-11,12.14,13.49,11.5,12.28,1100723.0
2024-04-12,12.15,12.33,11.73,12.07,527611.0
2024-04-15,12.08,12.32,11.81,11.89,333294.0
2024-04-16,11.87,12.08,11.74,12.07,410075.0
2024-04-17,12.1,12.31,11.92,11.93,387975.0
2024-04-18,11.9,12.1,11.61,11.84,384248.0
2024-04-19,11.75,12.04,11.73,11.94,269324.0
2024-04-22,12.0,12.1,11.54,11.58,295701.0
2024-04-23,11.64,11.77,11.55,11.66,223649.0
2024-04-24,11.65,11.77,11.585,11.73,172466.0
2024-04-25,11.67,11.81,11.58,11.79,286644.0
2024-04-26,11.8,12.05,11.72,11.92,188601.0
2024-04-29,11.92,12.14,11.9,12.13,301774.0
2024-04-30,12.1,12.35,12.03,12.05,288025.0
2024-05-01,12.01,12.35,11.99,12.03,407890.0
2024-05-02,11.79,12.06,10.8,11.05,857785.0
2024-05-03,11.03,11.21,10.59,10.68,340893.0
2024-05-06,10.77,11.03,10.21,10.27,705665.0
2024-05-07,10.28,10.44,10.18,10.2,305882.0
2024-05-08,10.18,10.25,9.58,9.65,662352.0
2024-05-09,9.68,9.72,9.39,9.51,638344.0
2024-05-10,9.51,9.63,9.32,9.42,346905.0
2024-05-13,9.48,9.85,9.47,9.74,267765.0
2024-05-14,9.81,9.97,9.69,9.74,222060.0
2024-05-15,9.76,9.85,9.6,9.65,242082.0
2024-05-16,9.62,9.725,9.53,9.64,165854.0
2024-05-17,9.64,9.66,9.15,9.22,455166.0
2024-05-21,8.99,9.0,8.79,8.94,593293.0
2024-05-22,8.91,8.93,8.7,8.73,306197.0
2024-05-23,8.75,8.83,8.62,8.72,268150.0
2024-05-24,8.73,8.81,8.65,8.71,194426.0
2024-05-27,8.71,8.81,8.45,8.51,167139.0
2024-05-28,8.47,8.74,8.42,8.46,411069.0
2024-05-29,8.41,8.5,8.35,8.41,267923.0
2024-05-30,8.36,8.6,8.32,8.59,243234.0
2024-05-31,8.6,8.96,8.55,8.95,336880.0
2024-06-03,8.94,8.99,8.52,8.62,297764.0
2024-06-04,8.55,8.68,8.42,8.48,266194.0
2024-06-05,8.53,8.7,8.51,8.57,261838.0
2024-06-06,8.57,8.63,8.43,8.52,215101.0
2024-06-07,8.46,8.7,8.46,8.63,189973.0
2024-06-10,8.57,8.84,8.56,8.69,201142.0
2024-06-11,8.63,8.65,8.4,8.4,133419.0
2024-06-12,8.54,8.84,8.49,8.66,352166.0
2024-06-13,8.65,8.76,8.46,8.47,345141.0
2024-06-14,8.41,8.69,8.36,8.67,227791.0
2024-06-17,8.63,8.84,8.535,8.82,238911.0
2024-06-18,8.82,8.97,8.73,8.87,257665.0
2024-06-19,8.92,8.92,8.615,8.71,106139.0
2024-06-20,8.76,9.33,8.74,9.22,696853.0
2024-06-21,9.21,9.34,9.14,9.29,389739.0
2024-06-24,9.3,9.44,9.17,9.34,270004.0
2024-06-25,9.17,9.4,9.02,9.3,357545.0
2024-06-26,9.24,9.41,9.2,9.27,291546.0
2024-06-27,9.26,9.45,9.14,9.42,268369.0
2024-06-28,9.43,9.57,9.36,9.54,458843.0
2024-07-02,9.62,9.76,9.56,9.7,301006.0
2024-07-03,9.7,9.78,9.41,9.44,229282.0
2024-07-04,9.33,9.53,9.33,9.51,80980.0
2024-07-05,9.55,9.895,9.52,9.86,384842.0
2024-07-08,9.9,10.12,9.84,9.93,431932.0
2024-07-09,9.93,10.02,9.72,9.81,328567.0
2024-07-10,9.73,10.04,9.65,9.98,388120.0
2024-07-11,10.0,10.32,10.0,10.29,368038.0
2024-07-12,10.34,10.37,10.07,10.1,415459.0
2024-07-15,10.09,10.2,9.925,10.03,429124.0
2024-07-16,10.06,10.47,10.0,10.32,435017.0
2024-07-17,10.24,10.51,10.17,10.44,283262.0
2024-07-18,10.38,10.5,9.97,10.12,323820.0
2024-07-19,10.13,10.46,10.12,10.46,300818.0
2024-07-22,10.52,10.55,10.39,10.42,167371.0
2024-07-23,10.36,10.62,10.26,10.43,199269.0
2024-07-24,10.38,10.45,5.45,8.02,3297885.0
2024-07-25,8.02,8.3,7.49,8.13,1218291.0
2024-07-26,8.15,8.35,7.87,8.3,773961.0
2024-07-29,8.33,8.47,7.98,8.24,493387.0
2024-07-30,8.24,8.36,8.04,8.26,470699.0
2024-07-31,8.2,8.48,8.16,8.32,497510.0
2024-08-01,8.71,8.89,8.28,8.47,671547.0
2024-08-02,7.55,8.04,7.17,7.79,781404.0
2024-08-06,7.34,7.575,7.17,7.44,586100.0
2024-08-07,7.5,7.59,7.15,7.2,404468.0
2024-08-08,7.28,7.66,6.87,7.52,749513.0
2024-08-09,7.52,7.64,7.39,7.45,238594.0
2024-08-12,7.46,7.64,7.41,7.44,228612.0
2024-08-13,7.44,7.52,7.35,7.49,224147.0
2024-08-14,7.49,7.61,7.41,7.6,228499.0
2024-08-15,7.72,8.07,7.72,7.88,300480.0
2024-08-16,7.83,7.97,7.76,7.86,197206.0
2024-08-19,7.83,7.91,7.8,7.83,167777.0
2024-08-20,7.83,7.99,7.82,7.93,180431.0
2024-08-21,8.0,8.04,7.78,7.93,176902.0
2024-08-22,7.89,7.99,7.78,7.83,266851.0
2024-08-23,7.89,8.02,7.83,7.91,240995.0
2024-08-26,7.94,8.14,7.91,8.05,200308.0
2024-08-27,8.0,8.12,7.97,8.0,163529.0
2024-08-28,7.97,8.05,7.865,7.94,214129.0
2024-08-29,8.0,8.08,7.88,7.89,203122.0
2024-08-30,7.91,8.06,7.87,7.99,254661.0
2024-09-03,7.9,8.44,7.9,8.23,361336.0
2024-09-04,8.17,8.53,8.15,8.41,263650.0
2024-09-05,8.42,8.55,8.27,8.36,188902.0
2024-09-06,8.34,8.56,8.31,8.42,279045.0
2024-09-09,8.46,8.74,8.37,8.41,198180.0
2024-09-10,8.35,8.64,8.19,8.52,301723.0
2024-09-11,8.5,8.72,8.41,8.67,360568.0
2024-09-12,8.68,8.75,8.56,8.56,220506.0
2024-09-13,8.56,8.66,8.51,8.6,168071.0
2024-09-16,9.16,9.57,8.96,9.51,830209.0
2024-09-17,9.5,9.78,9.38,9.76,524008.0
2024-09-18,10.06,11.02,10.035,10.91,1180776.0
2024-09-19,11.11,11.32,10.605,11.11,809087.0
2024-09-20,11.01,11.24,10.87,10.89,714849.0
2024-09-23,10.89,11.0,10.555,10.81,404429.0
2024-09-24,10.84,10.92,10.7,10.84,288406.0
2024-09-25,10.81,10.89,10.69,10.83,213193.0
2024-09-26,10.92,11.07,10.8,10.93,352299.0
2024-09-27,10.98,11.17,10.93,11.15,287202.0
2024-09-30,11.14,11.17,10.82,11.04,399344.0
2024-10-01,10.98,11.23,10.84,11.15,207698.0
2024-10-02,11.1,11.16,10.97,11.01,206026.0
2024-10-03,11.0,11.24,10.97,11.23,191859.0
2024-10-04,11.24,11.53,11.24,11.3,191817.0
2024-10-07,11.26,11.38,11.01,11.15,277333.0
2024-10-08,11.09,11.29,11.01,11.03,212613.0
2024-10-09,11.0,11.01,10.79,10.9,188213.0
2024-10-10,10.89,11.17,10.79,11.16,161288.0
2024-10-11,11.12,11.16,10.88,10.95,207288.0
2024-10-15,11.5,11.7,11.44,11.57,293026.0
2024-10-16,11.62,11.72,11.55,11.66,160798.0
2024-10-17,11.62,11.69,11.51,11.54,150822.0
2024-10-18,11.32,11.425,11.145,11.26,226109.0
2024-10-21,11.21,11.54,11.19,11.3,172784.0
2024-10-22,11.24,11.3,11.185,11.21,148884.0
2024-10-23,11.25,11.28,11.08,11.18,97299.0
2024-10-24,11.18,11.43,11.18,11.26,132365.0
2024-10-25,11.27,11.35,11.1,11.17,92588.0
2024-10-28,11.19,11.43,11.13,11.39,173906.0
2024-10-29,11.36,11.53,11.27,11.36,170664.0
2024-10-30,11.35,11.69,11.26,11.37,188853.0
2024-10-31,11.74,13.03,11.71,12.81,582712.0
2024-11-01,12.94,13.68,12.86,13.65,618766.0
2024-11-04,13.6,13.65,12.88,12.89,416881.0
2024-11-05,12.81,13.44,12.7,13.41,555062.0
2024-11-06,13.7,13.74,13.23,13.26,440367.0
2024-11-07,13.07,13.2,12.74,13.07,363807.0
2024-11-08,13.15,13.15,12.91,13.01,166791.0
2024-11-11,13.02,13.24,12.97,12.99,346336.0
2024-11-12,12.89,13.05,12.42,12.76,386794.0
2024-11-13,12.75,12.8,12.28,12.32,290973.0
2024-11-14,12.24,12.44,12.24,12.33,149682.0
2024-11-15,12.27,12.27,11.94,11.98,173990.0
2024-11-18,11.85,11.95,11.75,11.77,216038.0
2024-11-19,11.61,11.74,11.38,11.45,176253.0
2024-11-20,11.41,11.7,11.4,11.48,160388.0
2024-11-21,11.45,11.47,11.33,11.45,108183.0
2024-11-22,11.39,11.51,11.14,11.17,225670.0
2024-11-25,11.13,11.33,11.01,11.13,355209.0
2024-11-26,11.11,11.29,10.92,11.1,286077.0
2024-11-27,11.13,11.42,11.0,11.39,236836.0
2024-11-28,11.43,12.2,11.2,11.85,293864.0
2024-11-29,11.63,11.98,11.6,11.95,253575.0
2024-12-02,11.82,11.83,10.99,10.99,446479.0
2024-12-03,11.03,11.49,10.82,11.41,410221.0
2024-12-04,11.38,11.45,11.22,11.44,163310.0
2024-12-05,11.44,11.49,11.35,11.39,129378.0
2024-12-06,11.44,11.55,11.38,11.54,149851.0
2024-12-09,11.47,12.04,11.46,11.98,276367.0
2024-12-10,12.01,12.07,11.6,11.8,200943.0
2024-12-11,11.55,11.58,10.48,10.73,663263.0
2024-12-12,10.75,11.05,10.7,11.01,286745.0
2024-12-13,10.95,11.16,10.865,11.09,276494.0
2024-12-16,11.04,11.19,10.85,10.91,165445.0
2024-12-17,10.91,11.02,10.81,11.0,287430.0
2024-12-18,10.95,11.16,10.58,10.59,397626.0
2024-12-19,10.59,10.71,10.52,10.64,165770.0
2024-12-20,10.5,10.91,10.49,10.71,198549.0
2024-12-23,10.7,10.84,10.68,10.73,200339.0
2024-12-24,10.7,10.88,10.62,10.85,84418.0
2024-12-27,10.81,11.2,10.8,11.05,264082.0
2024-12-30,10.91,11.12,10.78,11.11,185844.0
2024-12-31,11.1,11.87,11.1,11.62,342551.0
2025-01-02,11.6,11.94,11.39,11.42,215331.0
2025-01-03,11.43,11.46,11.24,11.26,122276.0
2025-01-06,11.28,11.42,11.17,11.19,132874.0
2025-01-07,11.19,11.35,11.18,11.28,102551.0
2025-01-08,11.25,11.34,11.12,11.27,201103.0
2025-01-09,11.25,11.67,11.25,11.61,87167.0
2025-01-10,11.47,11.57,11.26,11.38,307175.0
2025-01-13,11.19,11.27,10.62,10.65,235744.0
2025-01-14,10.69,10.82,10.49,10.75,253372.0
2025-01-15,10.83,10.92,10.6,10.84,190506.0
2025-01-16,10.81,11.03,10.81,11.01,179024.0
2025-01-17,10.97,11.04,10.74,10.76,275010.0
2025-01-20,10.7,10.98,10.69,10.87,51258.0
2025-01-21,10.81,11.1,10.64,10.71,295969.0
2025-01-22,10.7,11.34,10.51,11.12,423404.0
2025-01-23,11.35,11.49,11.18,11.24,226567.0
2025-01-24,11.21,11.5,11.08,11.1,201276.0
2025-01-27,11.01,11.5,11.0,11.16,310029.0
2025-01-28,11.07,11.28,10.93,10.95,217268.0
2025-01-29,10.95,11.11,10.74,10.77,262677.0
2025-01-30,10.8,10.895,10.65,10.79,193802.0
2025-01-31,10.81,10.84,10.54,10.78,261005.0
2025-02-03,10.59,10.8,10.15,10.62,482612.0
2025-02-04,10.51,10.58,10.35,10.4,221652.0
2025-02-05,10.46,10.66,10.4,10.54,240953.0
2025-02-06,10.45,10.49,9.35,9.37,487153.0
2025-02-07,9.23,9.52,8.89,9.23,394840.0
2025-02-10,9.22,9.23,8.86,9.05,386928.0
2025-02-11,8.94,9.16,8.85,9.11,208579.0
2025-02-12,9.11,9.2,9.03,9.07,238122.0
2025-02-13,9.09,9.14,8.96,9.04,234353.0
2025-02-14,9.05,9.09,8.69,8.73,395204.0
2025-02-18,8.76,9.06,8.7,9.03,320261.0
2025-02-19,9.12,9.32,8.98,9.3,375268.0
2025-02-20,9.9,10.63,9.84,10.18,585556.0
2025-02-21,10.09,10.52,10.05,10.41,555445.0
2025-02-24,10.35,10.48,10.02,10.23,252569.0
2025-02-25,10.3,10.98,10.22,10.79,794129.0
2025-02-26,10.71,11.08,10.62,11.06,387582.0
2025-02-27,11.1,11.38,10.96,11.04,338233.0
2025-02-28,10.99,11.03,10.71,10.75,299828.0
2025-03-03,10.69,10.75,10.2,10.39,339461.0
2025-03-04,10.2,10.4,10.08,10.15,295657.0
2025-03-05,10.1,10.285,10.05,10.26,196853.0
2025-03-06,10.12,10.39,10.12,10.32,153902.0
2025-03-07,10.3,10.52,10.25,10.26,121843.0
2025-03-10,10.19,10.525,10.04,10.17,212590.0
2025-03-11,10.09,10.22,9.99,10.09,141733.0
2025-03-12,10.01,10.09,9.685,9.75,297758.0
2025-03-13,9.74,9.97,9.6,9.96,260965.0
2025-03-14,9.89,10.4,9.82,10.27,194114.0
2025-03-17,10.21,10.33,10.04,10.05,264701.0
2025-03-18,10.1,10.21,10.0,10.02,160744.0
2025-03-19,10.02,10.35,9.91,10.03,361389.0
2025-03-20,10.01,10.21,10.01,10.17,158376.0
2025-03-21,10.13,10.35,10.02,10.25,237919.0
2025-03-24,10.31,10.45,10.16,10.42,131687.0
2025-03-25,10.41,10.64,9.99,10.0,281287.0
2025-03-26,10.03,10.09,9.4,9.72,554352.0
2025-03-27,9.71,9.82,9.41,9.65,304088.0
2025-03-28,9.61,9.75,9.23,9.29,255024.0
2025-03-31,9.27,9.38,9.09,9.33,284027.0
2025-04-01,9.31,9.32,8.94,8.95,259563.0
2025-04-02,8.93,8.95,8.66,8.76,213440.0
2025-04-03,8.53,8.74,7.96,7.99,423427.0
2025-04-04,7.85,7.96,7.28,7.58,332272.0
2025-04-07,7.34,7.55,6.77,7.46,467949.0
2025-04-08,7.71,7.72,6.79,6.86,478553.0
2025-04-09,6.62,7.21,6.25,7.07,599081.0
2025-04-10,6.91,7.01,5.96,6.1,532916.0
2025-04-11,6.07,6.24,5.91,6.02,617014.0
2025-04-14,6.19,6.24,5.98,6.01,509431.0
2025-04-15,6.02,6.32,5.96,6.32,471142.0
2025-04-16,6.3,6.45,6.18,6.24,476553.0
2025-04-17,6.3,7.28,6.26,7.07,1167398.0
2025-04-21,7.0,7.05,6.355,6.51,626571.0
2025-04-22,7.22,7.37,6.92,7.18,833437.0
2025-04-23,7.39,7.4,7.145,7.18,465222.0
2025-04-24,7.23,7.59,7.14,7.58,557719.0
2025-04-25,7.59,7.64,7.38,7.53,298589.0
2025-04-28,7.49,7.6,7.38,7.49,317145.0
2025-04-29,7.38,7.66,7.38,7.6,330822.0
2025-04-30,7.41,7.46,7.08,7.33,395518.0
2025-05-01,7.22,7.39,6.9,7.31,434895.0
2025-05-02,7.41,7.71,7.41,7.47,394203.0
2025-05-05,7.38,7.47,6.81,6.82,404337.0
2025-05-06,6.79,6.95,6.47,6.55,428112.0
2025-05-07,6.6,6.7,6.41,6.51,452125.0
2025-05-08,6.56,6.75,6.55,6.56,284724.0
2025-05-09,6.54,6.67,6.3,6.38,408737.0
2025-05-12,6.62,6.92,6.62,6.69,473230.0
2025-05-13,6.65,6.71,6.5,6.51,437018.0
2025-05-14,6.53,6.57,6.33,6.39,380909.0
2025-05-15,6.31,6.48,6.25,6.44,362268.0
2025-05-16,6.45,6.635,6.43,6.53,324852.0
2025-05-20,6.57,6.67,6.46,6.5,283727.0
2025-05-21,6.41,6.55,6.21,6.22,434882.0
2025-05-22,6.22,6.32,6.16,6.25,336109.0
2025-05-23,6.16,6.18,6.07,6.12,383657.0
2025-05-26,6.18,6.24,6.13,6.23,72733.0
2025-05-27,6.35,6.45,6.24,6.35,324496.0
2025-05-28,6.37,6.41,6.225,6.3,424146.0
2025-05-29,6.32,6.37,6.29,6.36,205623.0
2025-05-30,6.27,6.35,6.15,6.22,271216.0
2025-06-02,6.21,6.24,6.06,6.15,239780.0
2025-06-03,6.2,6.31,6.07,6.29,429009.0
2025-06-04,6.33,6.43,6.22,6.36,338811.0
2025-06-05,6.35,6.44,6.25,6.34,227810.0
2025-06-06,6.43,6.57,6.41,6.53,292390.0
2025-06-09,6.56,6.715,6.53,6.66,402525.0
2025-06-10,6.68,6.96,6.56,6.95,381344.0
2025-06-11,7.01,7.32,6.87,7.28,567249.0
2025-06-12,7.14,7.58,7.04,7.5,520927.0
2025-06-13,7.87,8.2,7.55,8.12,1143863.0
2025-06-16,8.25,8.28,7.7,8.01,782790.0
2025-06-17,7.99,8.11,7.8,7.8,377727.0
2025-06-18,7.9,8.625,7.89,8.46,934675.0
2025-06-19,8.45,8.5,8.23,8.23,133102.0
2025-06-20,8.51,8.55,8.3,8.47,452909.0
2025-06-23,8.47,8.54,8.16,8.38,546433.0
2025-06-24,8.48,8.595,8.41,8.48,311290.0
2025-06-25,8.54,8.84,8.5,8.74,565499.0
2025-06-26,8.88,8.93,8.705,8.74,297761.0
2025-06-27,8.85,9.29,8.745,8.83,648160.0
2025-06-30,8.86,9.27,8.75,9.08,472862.0
2025-07-02,9.26,9.86,9.26,9.66,444467.0
2025-07-03,9.66,9.81,9.4,9.44,237168.0
2025-07-04,9.57,9.57,9.37,9.39,110678.0
2025-07-07,9.52,9.67,9.36,9.39,258538.0
2025-07-08,9.42,9.51,9.17,9.18,377183.0
2025-07-09,9.21,9.38,9.02,9.04,267832.0
2025-07-10,9.0,9.22,8.885,9.09,509691.0
2025-07-11,8.94,9.01,8.76,8.78,397315.0
2025-07-14,8.72,8.86,8.535,8.69,374874.0
2025-07-15,8.73,8.85,8.69,8.81,220642.0
2025-07-16,8.83,8.95,8.68,8.83,267536.0
2025-07-17,8.79,8.97,8.7,8.91,224795.0
2025-07-18,8.92,9.0,8.66,8.68,207265.0
2025-07-21,8.7,8.815,8.63,8.68,238884.0
2025-07-22,8.64,8.88,8.6,8.85,191657.0
2025-07-23,8.92,9.115,8.81,9.03,220453.0
2025-07-24,9.0,9.4,9.0,9.25,252764.0
2025-07-25,9.25,9.36,9.11,9.28,178662.0
2025-07-28,9.35,9.6,9.31,9.45,255725.0
2025-07-29,9.56,9.56,9.26,9.41,352862.0
2025-07-30,9.47,9.54,8.78,8.85,433104.0
2025-07-31,8.04,8.31,7.64,8.17,692250.0
2025-08-01,8.02,8.04,7.77,7.89,401728.0
2025-08-05,8.04,8.41,7.98,8.2,734571.0
2025-08-06,8.18,8.28,7.84,7.92,486875.0
2025-08-07,7.94,8.06,7.82,7.92,398667.0
2025-08-08,8.01,8.01,7.91,7.93,226954.0
2025-08-11,7.94,9.61,7.93,9.21,1388857.0
2025-08-12,9.25,9.66,9.18,9.63,914576.0
2025-08-13,9.73,9.88,9.61,9.87,522103.0
2025-08-14,10.06,10.74,9.96,10.38,642276.0
2025-08-15,11.0,11.97,10.58,11.52,1892131.0
2025-08-18,11.33,11.64,10.93,11.07,877576.0
2025-08-19,11.06,11.17,10.605,10.79,426910.0
2025-08-20,10.81,10.94,10.32,10.52,321029.0
2025-08-21,10.71,10.73,10.41,10.43,286015.0
2025-08-22,10.5,10.67,10.34,10.38,351346.0
2025-08-25,10.34,10.43,10.05,10.12,352837.0
2025-08-26,10.12,10.15,9.72,9.94,579075.0
2025-08-27,9.98,10.1,9.92,10.02,267878.0
2025-08-28,10.02,10.08,9.72,9.83,262279.0
2025-08-29,9.83,10.215,9.76,10.16,393240.0
2025-09-02,10.04,10.67,10.03,10.58,434871.0
2025-09-03,10.52,10.66,10.13,10.14,355650.0
2025-09-04,10.15,10.22,9.86,9.98,279239.0
2025-09-05,9.94,10.21,9.92,10.18,272397.0
2025-09-08,10.08,10.17,9.92,10.12,304025.0
2025-09-09,10.12,10.15,9.95,10.0,350372.0
2025-09-10,10.04,10.13,9.89,9.91,268280.0
2025-09-11,9.97,10.15,9.9,10.04,207604.0
2025-09-12,10.04,10.105,9.86,10.06,251811.0
2025-09-15,10.06,10.12,9.71,9.89,369682.0
2025-09-16,9.85,9.87,9.3,9.31,617394.0
2025-09-17,9.4,9.66,9.27,9.42,549537.0
2025-09-18,9.51,9.61,9.41,9.53,375030.0
2025-09-19,9.59,9.59,9.27,9.29,547785.0
2025-09-22,9.27,9.53,9.24,9.43,284674.0
2025-09-23,9.39,9.5,9.3,9.32,470086.0
2025-09-24,9.35,9.35,9.18,9.24,516178.0
2025-09-25,9.18,9.2,8.92,9.01,430312.0
2025-09-26,8.97,9.19,8.92,9.04,250469.0
2025-09-29,9.06,9.19,8.94,9.01,202498.0
2025-09-30,8.97,9.11,8.94,8.96,189308.0
2025-10-01,8.9,9.41,8.89,9.22,269456.0
2025-10-02,9.2,9.29,9.13,9.16,196346.0
2025-10-03,9.15,9.49,9.1,9.34,236692.0
2025-10-06,9.35,9.37,9.03,9.04,338451.0
2025-10-07,9.05,9.08,8.88,8.94,287414.0
2025-10-08,8.94,8.975,8.83,8.88,250552.0
2025-10-09,8.91,9.04,8.89,8.97,286799.0
2025-10-10,8.85,8.96,8.26,8.51,594735.0
2025-10-14,8.51,8.63,8.48,8.59,194649.0
2025-10-15,8.6,8.69,8.41,8.48,210495.0
2025-10-16,8.47,8.59,8.41,8.46,268043.0
2025-10-17,8.43,8.54,8.36,8.49,192665.0
2025-10-20,8.54,8.96,8.48,8.87,341830.0
2025-10-21,8.92,8.97,8.52,8.64,298852.0
2025-10-22,8.73,8.99,8.7,8.74,309693.0
2025-10-23,8.75,8.99,8.67,8.93,242735.0
2025-10-24,8.95,8.98,8.64,8.7,309263.0
2025-10-27,8.7,8.77,8.63,8.71,190265.0
2025-10-28,8.67,8.81,8.385,8.62,554631.0
2025-10-29,8.65,8.65,8.2,8.22,412581.0
2025-10-30,8.82,9.69,8.63,9.25,1442760.0
2025-10-31,9.25,10.06,9.23,9.88,802868.0
2025-11-03,9.84,10.005,9.57,9.88,411866.0
2025-11-04,9.54,9.745,9.48,9.53,358378.0
2025-11-05,9.55,9.88,9.52,9.55,368221.0
2025-11-06,9.49,9.77,9.38,9.45,287406.0
2025-11-07,9.37,9.52,9.23,9.33,268769.0
2025-11-10,9.4,9.45,8.95,8.99,396337.0
2025-11-11,8.98,9.63,8.93,9.56,470043.0
2025-11-12,9.58,9.76,9.42,9.7,512125.0
2025-11-13,9.71,9.71,9.24,9.27,421780.0
2025-11-14,9.11,9.14,8.77,8.82,575675.0
2025-11-17,8.8,8.89,8.5,8.62,527877.0
2025-11-18,8.55,8.78,8.53,8.67,297057.0
2025-11-19,8.67,8.67,8.43,8.5,302342.0
2025-11-20,8.56,8.57,8.34,8.45,240362.0
2025-11-21,8.46,8.67,8.41,8.52,244561.0
2025-11-24,8.51,8.6,8.42,8.6,316928.0
2025-11-25,8.7,8.93,8.66,8.9,428942.0
2025-11-26,8.87,8.97,8.77,8.77,274723.0