Date,Open,High,Low,Close,Volume
1996-12-05,5.081478910797238,5.081478910797238,5.081478910797238,5.081478910797238,2700.0
1996-12-06,5.053248852719845,5.053248852719845,4.996788293552382,4.996788293552382,1300.0
1996-12-09,4.996790552838028,4.996790552838028,4.968559991263455,4.968559991263455,1000.0
1996-12-10,4.996788293552382,4.996788293552382,4.996788293552382,4.996788293552382,1000.0
1996-12-11,5.081478910797238,5.081478910797238,5.02501781862945,5.081478910797238,2600.0
1996-12-12,5.025017071706149,5.025017071706149,5.025017071706149,5.025017071706149,2700.0
1996-12-13,5.025020575959423,5.025020575959423,4.968559991263455,4.968559991263455,700.0
1996-12-16,5.025018303909647,5.025018303909647,4.996788293552382,4.996788293552382,1900.0
1996-12-17,4.996788293552382,4.996788293552382,4.996788293552382,4.996788293552382,2600.0
1996-12-18,5.053247613593829,5.053247613593829,5.025017071706149,5.025017071706149,9700.0
1996-12-19,5.025017071706149,5.025017071706149,5.025017071706149,5.025017071706149,0.0
1996-12-20,5.053247613593829,5.053247613593829,5.025017071706149,5.025017071706149,1400.0
1996-12-23,4.968558434786733,4.968558434786733,4.940327882055811,4.940327882055811,2200.0
1996-12-24,4.940327882055811,4.940327882055811,4.940327882055811,4.940327882055811,0.0
1996-12-27,4.940327882055811,4.940327882055811,4.940327882055811,4.940327882055811,0.0
1996-12-30,4.912093869388809,4.912093869388809,4.912093869388809,4.912093869388809,100.0
1996-12-31,4.912093869388809,4.912093869388809,4.912093869388809,4.912093869388809,0.0
1997-01-02,4.940327195931986,4.996788293552382,4.940327195931986,4.996788293552382,1400.0
1997-01-03,4.99678767698349,5.053248229184113,4.968557131656746,5.053248229184113,103400.0
1997-01-06,5.081478910797238,5.081478910797238,5.081478910797238,5.081478910797238,300.0
1997-01-07,5.053248028138364,5.109709116545523,5.053248028138364,5.109709116545523,1800.0
1997-01-08,5.109709116545523,5.109709116545523,5.109709116545523,5.109709116545523,1200.0
1997-01-09,5.053248229184113,5.053248229184113,4.99678767698349,5.053248229184113,1000.0
1997-01-10,5.053248229184113,5.081478774510858,5.053248229184113,5.053248229184113,1500.0
1997-01-13,5.25085894172427,5.448471585524946,5.25085894172427,5.448471585524946,4600.0
1997-01-14,5.476705267919722,5.476705267919722,5.420244710830539,5.420244710830539,7900.0
1997-01-15,5.476705598191949,5.476705598191949,5.476705598191949,5.476705598191949,1700.0
1997-01-16,5.561400675542633,5.589630703968648,5.533170108663342,5.589630703968648,8300.0
1997-01-17,5.617856765462109,5.617856765462109,5.561396215436805,5.561396215436805,3000.0
1997-01-20,5.561394495634195,5.561394495634195,5.504933424616036,5.504933424616036,6900.0
1997-01-21,5.448475546600496,5.448475546600496,5.392014980947093,5.392014980947093,9000.0
1997-01-22,5.420244710830539,5.420244710830539,5.392014163059492,5.420244710830539,3800.0
1997-01-23,5.420244710830539,5.420244710830539,5.420244710830539,5.420244710830539,0.0
1997-01-24,5.448474720148674,5.448474720148674,5.420244710830539,5.420244710830539,6500.0
1997-01-27,5.448474720148674,5.448474720148674,5.392014163059492,5.420244710830539,8200.0
1997-01-28,5.363783615288443,5.420244710830539,5.363783615288443,5.420244710830539,5200.0
1997-01-29,5.45433376448478,5.45433376448478,5.45433376448478,5.45433376448478,0.0
1997-01-30,5.45433376448478,5.45433376448478,5.45433376448478,5.45433376448478,0.0
1997-01-31,5.255478570668985,5.312294771952539,5.255478570668985,5.312294771952538,2800.0
1997-02-03,5.283886671310762,5.312294771952539,5.283886671310762,5.312294771952538,4000.0
1997-02-04,5.312294771952539,5.312294771952539,5.312294771952539,5.312294771952538,5800.0
1997-02-05,5.34070262922389,5.397518833682659,5.34070262922389,5.397518833682659,6500.0
1997-02-06,5.397518833682659,5.397518833682659,5.397518833682659,5.397518833682659,26500.0
1997-02-07,5.397518833682659,5.397518833682659,5.397518833682659,5.397518833682659,3100.0
1997-02-10,5.369110731453274,5.397518833682659,5.369110731453274,5.397518833682659,7900.0
1997-02-11,5.397518833682659,5.397518833682659,5.369110731453274,5.397518833682659,4900.0
1997-02-12,5.397517573293317,5.511149413836884,5.397517573293317,5.45433376448478,24000.0
1997-02-13,5.482742895412779,5.482742895412779,5.482742895412779,5.482742895412779,100.0
1997-02-14,5.681595867017461,5.681595867017461,5.681595867017461,5.681595867017461,1400.0
1997-02-17,5.653188341029368,5.710004522080622,5.653188341029368,5.710004522080622,2100.0
1997-02-18,5.766820683523009,6.022492979567502,5.766820683523009,5.9940848864693015,3200.0
1997-02-19,5.994085278090052,5.994085278090052,5.9656771831358215,5.9656771831358215,5600.0
1997-02-20,5.908860993227362,5.9656771831358215,5.908860993227362,5.9656771831358215,5100.0
1997-02-21,5.852045178290136,5.908860824739183,5.852045178290136,5.908860824739182,800.0
1997-02-24,5.880452169676022,5.880452169676022,5.85204408085919,5.880452169676022,30500.0
1997-02-25,5.766820895857574,5.908860824739183,5.766820895857574,5.908860824739182,4600.0
1997-02-26,5.9656771831358215,5.9656771831358215,5.9656771831358215,5.9656771831358215,800.0
1997-02-27,5.9656771831358215,5.9656771831358215,5.9656771831358215,5.9656771831358215,500.0
1997-02-28,5.93726780547046,5.93726780547046,5.880452169676022,5.880452169676022,1100.0
1997-03-03,5.880453825995641,5.880453825995641,5.795229535540421,5.795229535540421,6300.0
1997-03-04,5.7952282518182425,5.7952282518182425,5.710004522080622,5.710004522080622,7100.0
1997-03-05,5.7100072268373765,5.7100072268373765,5.653191018873018,5.65319101887302,28300.0
1997-03-06,5.653191018873018,5.653191018873018,5.653191018873018,5.65319101887302,900.0
1997-03-07,5.653191018873018,5.653191018873018,5.653191018873018,5.65319101887302,4200.0
1997-03-10,5.823640094062939,5.852048202889704,5.795231985236173,5.823640094062939,14300.0
1997-03-11,5.93726780547046,5.93726780547046,5.85204408085919,5.880452169676022,4900.0
1997-03-12,5.93726780547046,5.93726780547046,5.880452169676022,5.880452169676022,1800.0
1997-03-13,5.738410797819582,5.738410797819582,5.738410797819582,5.738410797819583,2900.0
1997-03-14,5.766821832206941,5.766821832206941,5.7384142752895935,5.76682183220694,1500.0
1997-03-17,5.766821832206941,5.766821832206941,5.71000617653283,5.76682183220694,15600.0
1997-03-18,5.880450663687997,5.880450663687997,5.738410797819582,5.738410797819583,8100.0
1997-03-19,5.738412612606248,5.738412612606248,5.681596431554994,5.710004522080622,17700.0
1997-03-20,5.681594634736581,5.738410797819582,5.681594634736581,5.738410797819583,4300.0
1997-03-21,5.766823876409409,5.823640094062939,5.766823876409409,5.823640094062939,1500.0
1997-03-24,5.823640094062939,5.823640094062939,5.823640094062939,5.823640094062939,500.0
1997-03-25,5.937269088181592,5.9656771831358215,5.937269088181592,5.9656771831358215,3600.0
1997-03-26,5.994085193039795,5.994085193039795,5.937269003937503,5.937269003937502,4900.0
1997-03-27,5.9656771831358215,5.9656771831358215,5.9656771831358215,5.9656771831358215,6000.0
1997-03-31,5.908859716653627,5.908859716653627,5.823635992042357,5.880452169676022,3300.0
1997-04-01,5.908860824739183,5.908860824739183,5.908860824739183,5.908860824739182,6500.0
1997-04-02,5.908860824739183,5.908860824739183,5.908860824739183,5.908860824739182,0.0
1997-04-03,5.85204779739642,5.85204779739642,5.85204779739642,5.852047797396419,4000.0
1997-04-04,5.823638029720468,5.823638029720468,5.766821832206941,5.76682183220694,4200.0
1997-04-07,5.738412042423319,5.738412042423319,5.6247796916116055,5.681595867017461,21600.0
1997-04-08,5.681595867017461,5.681595867017461,5.681595867017461,5.681595867017461,1000.0
1997-04-09,5.710004522080622,5.710004522080622,5.710004522080622,5.710004522080622,4500.0
1997-04-10,5.681599122855198,5.681599122855198,5.624782914890839,5.65319101887302,8300.0
1997-04-11,5.653190722786312,5.653190722786312,5.567966957142899,5.567966957142899,3600.0
1997-04-14,5.511150700760712,5.511150700760712,5.397518833682659,5.397518833682659,400.0
1997-04-15,5.45433376448478,5.45433376448478,5.45433376448478,5.45433376448478,2500.0
1997-04-16,5.482742970454643,5.511151074611098,5.482742970454643,5.5111510746110985,5600.0
1997-04-17,5.454335408137707,5.511151074611098,5.454335408137707,5.5111510746110985,3000.0
1997-04-18,5.511151074611098,5.511151074611098,5.511151074611098,5.5111510746110985,6000.0
1997-04-21,5.511149255570141,5.53955735035006,5.511149255570141,5.53955735035006,600.0
1997-04-22,5.539556575405363,5.59637275701702,5.511148484599533,5.59637275701702,6800.0
1997-04-23,5.630671235574061,5.716417276659946,5.630671235574061,5.716417276659946,3800.0
1997-04-24,5.716417276659946,5.716417276659946,5.716417276659946,5.716417276659946,0.0
1997-04-25,5.630670715335874,5.687834555724877,5.630670715335874,5.630670715335874,2700.0
1997-04-28,5.687837310254508,5.687837310254508,5.687837310254508,5.687837310254508,4000.0
1997-04-29,5.687837310254508,5.687837310254508,5.687837310254508,5.687837310254508,8200.0
1997-04-30,5.687837170438679,5.687837170438679,5.65925496452487,5.65925496452487,15500.0
1997-05-01,5.716419376352489,5.716419376352489,5.65925496452487,5.65925496452487,3700.0
1997-05-02,5.716417276659946,5.716417276659946,5.716417276659946,5.716417276659946,12100.0
1997-05-05,5.716417276659946,5.744999472075253,5.716417276659946,5.716417276659946,13800.0
1997-05-06,5.859327861882103,5.859327861882103,5.744999622389583,5.744999622389583,15100.0
1997-05-07,5.802161228759881,5.802161228759881,5.773579588795022,5.773579588795022,700.0
1997-05-08,5.744999472075253,5.744999472075253,5.716417276659946,5.716417276659946,26000.0
1997-05-09,5.659252885829334,5.716417276659946,5.659252885829334,5.716417276659946,900.0
1997-05-12,5.716419516870912,5.716419516870912,5.687837310254508,5.687837310254508,1500.0
1997-05-13,5.659252362950384,5.659252362950384,5.630670715335874,5.630670715335874,7700.0
1997-05-14,5.630670715335874,5.630670715335874,5.630670715335874,5.630670715335874,0.0
1997-05-15,5.60208964999786,5.60208964999786,5.573507451471119,5.573507451471119,13000.0
1997-05-16,5.573507451471119,5.573507451471119,5.573507451471119,5.573507451471119,0.0
1997-05-20,5.487760296623389,5.630670715335874,5.487760296623389,5.630670715335874,1800.0
1997-05-21,5.573507451471119,5.573507451471119,5.573507451471119,5.573507451471119,1400.0
1997-05-22,5.602088522561381,5.630670715335874,5.573506329786887,5.630670715335874,2900.0
1997-05-23,5.630670715335874,5.630670715335874,5.630670715335874,5.630670715335874,0.0
1997-05-26,5.602091700660115,5.602091700660115,5.602091700660115,5.602091700660115,1200.0
1997-05-27,5.630673909649459,5.630673909649459,5.602091700660115,5.602091700660115,700.0
1997-05-28,5.602091700660115,5.602091700660115,5.602091700660115,5.602091700660115,0.0
1997-05-29,5.773579588795022,5.773579588795022,5.773579588795022,5.773579588795022,0.0
1997-05-30,5.687837310254508,5.687837310254508,5.687837310254508,5.687837310254508,100.0
1997-06-02,5.744999622389583,5.744999622389583,5.744999622389583,5.744999622389583,300.0
1997-06-03,5.745000458364512,5.802164313848858,5.745000458364512,5.802164313848858,1600.0
1997-06-04,5.773579588795022,5.773579588795022,5.773579588795022,5.773579588795022,500.0
1997-06-05,5.745000458364512,5.802164313848858,5.745000458364512,5.802164313848858,1600.0
1997-06-06,5.830743413884576,5.830743413884576,5.773579588795022,5.773579588795022,700.0
1997-06-09,5.773579588795022,5.773579588795022,5.773579588795022,5.773579588795022,0.0
1997-06-10,5.945074139037686,5.945074139037686,5.945074139037686,5.945074139037686,100.0
1997-06-11,5.973658203338472,6.11656868928035,5.973658203338472,6.11656868928035,2400.0
1997-06-12,6.145147910949999,6.25947613514498,6.145147910949999,6.25947613514498,3600.0
1997-06-13,6.430968781928285,6.430968781928285,6.430968781928285,6.430968781928285,1300.0
1997-06-16,6.430968781928285,6.430968781928285,6.430968781928285,6.430968781928285,0.0
1997-06-17,6.316643205928453,6.345225410421564,6.288061001435342,6.316643205928453,2300.0
1997-06-18,6.316643205928453,6.316643205928453,6.316643205928453,6.316643205928453,1000.0
1997-06-19,6.402386589421052,6.430968781928285,6.402386589421052,6.430968781928285,2300.0
1997-06-20,6.402388815522846,6.402388815522846,6.402388815522846,6.402388815522846,900.0
1997-06-23,6.316643205928453,6.316643205928453,6.316643205928453,6.316643205928453,900.0
1997-06-24,6.48813316694275,6.48813316694275,6.345222749566566,6.430968781928285,5000.0
1997-06-25,6.430968781928285,6.430968781928285,6.430968781928285,6.430968781928285,5300.0
1997-06-26,6.37380439691382,6.430968781928285,6.37380439691382,6.430968781928285,2800.0
1997-06-27,6.430968781928285,6.430968781928285,6.430968781928285,6.430968781928285,0.0
1997-06-30,6.430968781928285,6.430968781928285,6.430968781928285,6.430968781928285,0.0
1997-07-02,6.459553220413296,6.459553220413296,6.402388815522846,6.402388815522846,3400.0
1997-07-03,6.402388456452728,6.402388456452728,6.345224599928411,6.345224599928411,5300.0
1997-07-04,6.316643205928453,6.316643205928453,6.316643205928453,6.316643205928453,600.0
1997-07-07,6.316643970856868,6.573882752125371,6.316643970856868,6.545300544171033,7400.0
1997-07-08,6.545300544171033,6.545300544171033,6.545300544171033,6.545300544171033,0.0
1997-07-09,6.545300544171033,6.545300544171033,6.545300544171033,6.545300544171033,0.0
1997-07-10,6.545300544171033,6.545300544171033,6.545300544171033,6.545300544171033,0.0
1997-07-11,6.545300544171033,6.545300544171033,6.545300544171033,6.545300544171033,0.0
1997-07-14,6.802538800548731,6.802538800548731,6.802538800548731,6.802538800548731,200.0
1997-07-15,6.71679001144302,6.7453722056300975,6.71679001144302,6.7453722056300975,900.0
1997-07-16,6.802538800548731,6.802538800548731,6.802538800548731,6.802538800548731,600.0
1997-07-17,6.859699112109175,7.002609510278116,6.859699112109175,7.002609510278116,3700.0
1997-07-18,7.059773887609655,7.059773887609655,7.002609510278116,7.002609510278116,1000.0
1997-07-21,7.002609510278116,7.002609510278116,7.002609510278116,7.002609510278116,1300.0
1997-07-22,7.002609510278116,7.002609510278116,7.002609510278116,7.002609510278116,0.0
1997-07-23,6.974031923196876,6.974031923196876,6.974031923196876,6.974031923196876,1900.0
1997-07-24,6.945450324200844,6.945450324200844,6.91686865933212,6.9168686593321205,1300.0
1997-07-25,6.91686865933212,6.91686865933212,6.91686865933212,6.9168686593321205,600.0
1997-07-28,6.974031923196876,6.974031923196876,6.974031923196876,6.974031923196876,4100.0
1997-07-29,6.91686865933212,6.91686865933212,6.91686865933212,6.9168686593321205,2000.0
1997-07-30,6.951335556113524,6.951335556113524,6.922610920352357,6.922610920352358,7500.0
1997-07-31,6.951335556113524,6.951335556113524,6.922610920352357,6.922610920352358,1200.0
1997-08-01,6.893886284591188,6.951335556113524,6.893886284591188,6.922610920352358,7900.0
1997-08-05,6.922610920352357,6.922610920352357,6.922610920352357,6.922610920352358,1200.0
1997-08-06,6.922610920352357,6.922610920352357,6.922610920352357,6.922610920352358,0.0
1997-08-07,6.922610920352357,6.922610920352357,6.922610920352357,6.922610920352358,300.0
1997-08-08,6.922610920352357,6.922610920352357,6.922610920352357,6.922610920352358,1300.0
1997-08-11,6.8938858151708216,6.8938858151708216,6.8938858151708216,6.8938858151708216,1000.0
1997-08-12,6.922614231223657,6.951338880722933,6.922614231223657,6.951338880722933,1100.0
1997-08-13,6.951338880722933,6.951338880722933,6.951338880722933,6.951338880722933,0.0
1997-08-14,6.951338880722933,6.951338880722933,6.951338880722933,6.951338880722933,0.0
1997-08-15,6.836437984131946,6.836437984131946,6.836437984131946,6.836437984131945,1000.0
1997-08-18,6.807712878950408,6.807712878950408,6.807712878950408,6.807712878950408,4100.0
1997-08-19,6.778990628957909,6.778990628957909,6.778990628957909,6.778990628957909,1800.0
1997-08-20,6.721537975212789,6.721537975212789,6.6066399978686885,6.6066399978686885,1800.0
1997-08-21,6.549192642694652,6.549192642694652,6.549192642694652,6.549192642694653,200.0
1997-08-22,6.549192642694652,6.549192642694652,6.549192642694652,6.549192642694653,0.0
1997-08-25,6.376846828392095,6.376846828392095,6.204499513161523,6.26194825298704,3600.0
1997-08-26,6.26194825298704,6.26194825298704,6.26194825298704,6.26194825298704,0.0
1997-08-27,6.3193979874852735,6.3193979874852735,6.3193979874852735,6.3193979874852735,200.0
1997-08-28,6.26194825298704,6.26194825298704,6.26194825298704,6.26194825298704,600.0
1997-08-29,6.26194825298704,6.26194825298704,6.26194825298704,6.26194825298704,1000.0
1997-09-02,6.261944924861651,6.37684343919995,6.261944924861651,6.37684343919995,1700.0
1997-09-03,6.4342970015503,6.4342970015503,6.405572351300205,6.405572351300205,2200.0
1997-09-04,6.463017327150042,6.463017327150042,6.434292696120688,6.463017327150042,4800.0
1997-09-05,6.463017327150042,6.463017327150042,6.434292696120688,6.463017327150042,209600.0
1997-09-08,6.520468489242795,6.520468489242795,6.520468489242795,6.520468489242795,1000.0
1997-09-09,6.520468489242795,6.520468489242795,6.520468489242795,6.520468489242795,0.0
1997-09-10,6.520468489242795,6.520468489242795,6.520468489242795,6.520468489242795,0.0
1997-09-11,6.520468489242795,6.520468489242795,6.520468489242795,6.520468489242795,0.0
1997-09-12,6.520468489242795,6.520468489242795,6.520468489242795,6.520468489242795,700.0
1997-09-15,6.520468489242795,6.520468489242795,6.520468489242795,6.520468489242795,0.0
1997-09-16,6.520468489242795,6.520468489242795,6.520468489242795,6.520468489242795,600.0
1997-09-17,6.6640874425961405,6.750260765127976,6.6640874425961405,6.750260765127976,1500.0
1997-09-18,6.750263607818234,6.807712878950408,6.750263607818234,6.807712878950408,800.0
1997-09-19,6.8077138921676,6.836437984131946,6.8077138921676,6.836437984131945,3000.0
1997-09-22,6.8938858151708216,6.8938858151708216,6.8938858151708216,6.8938858151708216,900.0
1997-09-23,6.8938858151708216,6.8938858151708216,6.8938858151708216,6.8938858151708216,0.0
1997-09-24,6.951338880722933,6.951338880722933,6.951338880722933,6.951338880722933,300.0
1997-09-25,6.951338880722933,6.951338880722933,6.951338880722933,6.951338880722933,0.0
1997-09-26,6.951338880722933,6.951338880722933,6.951338880722933,6.951338880722933,0.0
1997-09-29,7.03751183530535,7.03751183530535,7.008787187626647,7.008787187626647,10800.0
1997-09-30,6.951338880722933,6.951338880722933,6.951338880722933,6.951338880722933,200.0
1997-10-01,6.980062558309951,6.980062558309951,6.980062558309951,6.980062558309951,900.0
1997-10-02,6.980062558309951,6.980062558309951,6.980062558309951,6.980062558309951,2400.0
1997-10-03,7.008787187626647,7.008787187626647,7.008787187626647,7.008787187626647,600.0
1997-10-06,6.980062558309951,6.980062558309951,6.980062558309951,6.980062558309951,800.0
1997-10-07,7.037507534159787,7.037507534159787,7.037507534159787,7.037507534159787,900.0
1997-10-08,6.980062558309951,6.980062558309951,6.980062558309951,6.980062558309951,5400.0
1997-10-09,7.008781280600105,7.008781280600105,6.750260765127976,6.750260765127976,3000.0
1997-10-10,6.750260765127976,6.750260765127976,6.750260765127976,6.750260765127976,0.0
1997-10-14,6.865163089313481,6.865163089313481,6.865163089313481,6.865163089313482,1500.0
1997-10-15,6.865163089313481,6.865163089313481,6.865163089313481,6.865163089313482,0.0
1997-10-16,6.8938858151708216,6.8938858151708216,6.8938858151708216,6.8938858151708216,2600.0
1997-10-17,6.893889162924231,6.980062558309951,6.893889162924231,6.980062558309951,2400.0
1997-10-20,6.980062558309951,6.980062558309951,6.980062558309951,6.980062558309951,0.0
1997-10-21,6.836437984131946,6.836437984131946,6.836437984131946,6.836437984131945,1500.0
1997-10-22,6.865164515169964,6.980062558309951,6.865164515169964,6.980062558309951,2400.0
1997-10-23,6.8938858151708216,6.8938858151708216,6.8938858151708216,6.8938858151708216,1000.0
1997-10-24,6.980059168709728,6.980059168709728,6.8938858151708216,6.8938858151708216,2400.0
1997-10-27,6.836435816727632,6.836435816727632,6.348119285748093,6.348119285748093,4000.0
1997-10-28,6.3481207452452,6.692814749677608,6.3481207452452,6.491743384061258,4200.0
1997-10-29,6.606641911637333,6.606641911637333,6.491743901010331,6.57791727201135,4800.0
1997-10-30,6.57791589917149,6.692813885818779,6.57791589917149,6.69281388581878,2100.0
1997-10-31,6.692813885818779,6.692813885818779,6.692813885818779,6.69281388581878,0.0
1997-11-03,6.721539942729996,6.721539942729996,6.721539942729996,6.721539942729996,500.0
1997-11-04,6.721539942729996,6.721539942729996,6.721539942729996,6.721539942729996,0.0
1997-11-05,6.727311707370294,6.727311707370294,6.727311707370294,6.727311707370292,300.0
1997-11-06,6.727311707370294,6.727311707370294,6.727311707370294,6.727311707370292,0.0
1997-11-07,6.727311707370294,6.727311707370294,6.727311707370294,6.727311707370292,0.0
1997-11-10,6.727311707370294,6.727311707370294,6.727311707370294,6.727311707370292,0.0
1997-11-11,6.525204368198126,6.525204368198126,6.496331672845307,6.496331672845308,54900.0
1997-11-12,6.496331672845307,6.496331672845307,6.496331672845307,6.496331672845308,500.0
1997-11-13,6.496331672845307,6.496331672845307,6.496331672845307,6.496331672845308,0.0
1997-11-14,6.496331672845307,6.496331672845307,6.496331672845307,6.496331672845308,0.0
1997-11-17,6.640694789254473,6.640694789254473,6.640694789254473,6.640694789254473,1600.0
1997-11-18,6.698439564550478,6.727311707370294,6.698439564550478,6.727311707370292,30000.0
1997-11-19,6.727311707370294,6.727311707370294,6.727311707370294,6.727311707370292,0.0
1997-11-20,6.727311707370294,6.727311707370294,6.727311707370294,6.727311707370292,0.0
1997-11-21,6.727311707370294,6.727311707370294,6.727311707370294,6.727311707370292,0.0
1997-11-24,6.727311707370294,6.727311707370294,6.727311707370294,6.727311707370292,0.0
1997-11-25,6.64069837987099,6.64069837987099,6.351972363354861,6.351972363354861,8900.0
1997-11-26,6.236479567843648,6.236479567843648,6.2076068676214975,6.2076068676214975,1700.0
1997-11-27,6.2076068676214975,6.2076068676214975,6.2076068676214975,6.2076068676214975,41000.0
1997-11-28,6.2076068676214975,6.2076068676214975,6.2076068676214975,6.2076068676214975,0.0
1997-12-01,6.2076068676214975,6.2076068676214975,6.2076068676214975,6.2076068676214975,0.0
1997-12-02,6.2076068676214975,6.2076068676214975,6.2076068676214975,6.2076068676214975,0.0
1997-12-03,6.294227027877024,6.323099740073029,6.294227027877024,6.323099740073028,3300.0
1997-12-04,6.3230996515630125,6.351972363354861,6.294226939771165,6.351972363354861,1300.0
1997-12-05,6.525204631574752,7.073783662617129,6.525204631574752,7.073783662617128,3700.0
1997-12-08,6.929424165321286,7.01604174710734,6.929424165321286,7.01604174710734,2500.0
1997-12-09,7.073786175183481,7.21814915835049,7.073786175183481,7.218149158350491,227500.0
1997-12-10,7.131535095423709,7.131535095423709,7.131535095423709,7.13153509542371,300.0
1997-12-11,7.131531588730716,7.21814915835049,7.131531588730716,7.218149158350491,3000.0
1997-12-12,7.218149905297369,7.218149905297369,7.102659616952839,7.102659616952839,700.0
1997-12-15,7.0160414876685895,7.102659616952839,7.0160414876685895,7.102659616952839,3000.0
1997-12-16,7.102659616952839,7.102659616952839,7.102659616952839,7.102659616952839,0.0
1997-12-17,7.044910211676277,7.477998960968271,7.044910211676277,7.477998960968271,23600.0
1997-12-18,7.5068762309303025,7.5068762309303025,7.362513226489336,7.362513226489336,153400.0
1997-12-19,7.362513226489336,7.362513226489336,7.275895644105219,7.362513226489336,222400.0
1997-12-22,7.506871584250104,7.506871584250104,7.506871584250104,7.506871584250104,700.0
1997-12-23,7.391384010319872,7.593491833419801,7.391384010319872,7.593491833419801,1200.0
1997-12-24,7.795601148122312,7.795601148122312,7.795601148122312,7.795601148122311,1000.0
1997-12-29,7.795601148122312,7.795601148122312,7.795601148122312,7.795601148122311,0.0
1997-12-30,7.795601148122312,7.795601148122312,7.795601148122312,7.795601148122311,0.0
1997-12-31,7.795601148122312,7.795601148122312,7.795601148122312,7.795601148122311,0.0
1998-01-02,7.795601148122312,7.795601148122312,7.795601148122312,7.795601148122311,0.0
1998-01-05,7.564618258408289,7.564618258408289,7.564618258408289,7.564618258408289,35100.0
1998-01-06,7.535750393774853,7.535750393774853,7.535750393774853,7.535750393774853,3000.0
1998-01-07,7.535750393774853,7.535750393774853,7.535750393774853,7.535750393774853,0.0
1998-01-08,7.564616970563124,7.564616970563124,7.506871584250104,7.506871584250104,5200.0
1998-01-09,7.506871584250104,7.506871584250104,7.506871584250104,7.506871584250104,3500.0
1998-01-12,7.218152707634788,7.218152707634788,7.131535095423709,7.13153509542371,101500.0
1998-01-13,7.073786175183481,7.21814915835049,7.073786175183481,7.218149158350491,416400.0
1998-01-14,7.073783662617129,7.073783662617129,7.073783662617129,7.073783662617128,75000.0
1998-01-15,7.1026597913297085,7.131532501799977,7.044914370389173,7.044914370389173,257000.0
1998-01-16,7.073789653482091,7.131535095423709,7.073789653482091,7.13153509542371,169400.0
1998-01-19,7.131535095423709,7.131535095423709,7.131535095423709,7.13153509542371,0.0
1998-01-20,7.102656359135334,7.102656359135334,7.073783662617129,7.073783662617128,600.0
1998-01-21,7.131532326714255,7.131532326714255,7.073786907191423,7.102659616952839,98500.0
1998-01-22,7.13153049221416,7.275893453184479,7.13153049221416,7.275893453184478,3000.0
1998-01-23,7.275893453184479,7.275893453184479,7.275893453184479,7.275893453184478,0.0
1998-01-26,7.189276451576873,7.247021865124108,7.189276451576873,7.218149158350491,40300.0
1998-01-27,7.362511243061562,7.39138394631181,7.362511243061562,7.39138394631181,12500.0
1998-01-28,7.362508669168371,7.506871584250104,7.362508669168371,7.506871584250104,3700.0
1998-01-29,7.651236204563325,7.651236204563325,7.622363504971955,7.622363504971955,3700.0
1998-01-30,7.766729952434997,7.766729952434997,7.766729952434997,7.766729952434997,2200.0
1998-02-02,7.795601915056916,7.88221949383265,7.795601915056916,7.88221949383265,1500.0
1998-02-03,8.08432976026484,8.08432976026484,8.08432976026484,8.08432976026484,200.0
1998-02-04,7.916143317481537,7.916143317481537,7.82915295037257,7.82915295037257,4200.0
1998-02-05,7.8871475501122195,7.8871475501122195,7.8871475501122195,7.88714755011222,200.0
1998-02-06,7.829153598524257,7.8871475501122195,7.829153598524257,7.88714755011222,600.0
1998-02-09,7.8871475501122195,7.8871475501122195,7.8871475501122195,7.88714755011222,1000.0
1998-02-10,7.8871475501122195,7.8871475501122195,7.8871475501122195,7.88714755011222,0.0
1998-02-11,7.887148898168203,7.916145325846885,7.887148898168203,7.916145325846885,12500.0
1998-02-12,7.916145325846885,7.916145325846885,7.916145325846885,7.916145325846885,1500.0
1998-02-13,7.916145325846885,7.916145325846885,7.916145325846885,7.916145325846885,0.0
1998-02-16,7.916145325846885,7.916145325846885,7.916145325846885,7.916145325846885,0.0
1998-02-17,8.003135679146055,8.409091720558758,8.003135679146055,8.322101337781524,2214000.0
1998-02-18,8.29310313442631,8.29310313442631,8.061127892826558,8.177115790162077,100500.0
1998-02-19,8.119120238692746,8.119120238692746,8.119120238692746,8.119120238692746,140000.0
1998-02-20,8.061126301473616,8.119120238692746,7.887145595958567,8.119120238692746,26600.0
1998-02-23,8.119123405712603,8.119123405712603,8.03213301902281,8.061129445871813,37100.0
1998-02-24,8.061129445871813,8.119123405712603,8.061129445871813,8.061129445871813,82600.0
1998-02-25,8.061126301473616,8.119120238692746,8.061126301473616,8.119120238692746,287200.0
1998-02-26,8.148120385632996,8.148120385632996,8.061129445871813,8.061129445871813,36200.0
1998-02-27,8.119120238692746,8.119120238692746,8.119120238692746,8.119120238692746,1900.0
1998-03-02,8.061129445871813,8.061129445871813,8.061129445871813,8.061129445871813,1000.0
1998-03-03,8.032129885935223,8.119120238692746,8.032129885935223,8.119120238692746,128000.0
1998-03-04,8.119120238692746,8.119120238692746,8.119120238692746,8.119120238692746,0.0
1998-03-05,8.119120238692746,8.119120238692746,8.119120238692746,8.119120238692746,4000.0
1998-03-06,8.119123405712603,8.119123405712603,8.061129445871813,8.061129445871813,2700.0
1998-03-09,8.119120238692746,8.119120238692746,8.119120238692746,8.119120238692746,125700.0
1998-03-10,8.148117207302313,8.148117207302313,8.119120238692746,8.119120238692746,1200.0
1998-03-11,8.17711698582542,8.235110389901726,8.17711698582542,8.235110389901726,2700.0
1998-03-12,8.264108008820706,8.293104989641376,8.235111028000038,8.293104989641376,12500.0
1998-03-13,8.35109578246231,8.35109578246231,8.35109578246231,8.35109578246231,10000.0
1998-03-16,8.35109578246231,8.35109578246231,8.35109578246231,8.35109578246231,0.0
1998-03-17,8.322098129501311,8.409088478742602,8.322098129501311,8.409088478742602,61000.0
1998-03-18,8.409095755530112,8.467089740590007,8.409095755530112,8.467089740590007,7400.0
1998-03-19,8.467086567193254,8.467086567193254,8.438089585531145,8.438089585531145,11100.0
1998-03-20,8.438086367750234,8.525076726492223,8.438086367750234,8.525076726492223,4200.0
1998-03-23,8.467086567193254,8.467086567193254,8.438089585531145,8.438089585531145,10700.0
1998-03-24,8.438089585531145,8.438089585531145,8.438089585531145,8.438089585531145,0.0
1998-03-25,8.467089740590007,8.467089740590007,8.467089740590007,8.467089740590007,1000.0
1998-03-26,8.467083338354636,8.525076726492223,8.467083338354636,8.525076726492223,427000.0
1998-03-27,8.525076726492223,8.525076726492223,8.525076726492223,8.525076726492223,0.0
1998-03-30,8.6120682572578,8.786048987245834,8.6120682572578,8.699058622251815,7300.0
1998-03-31,8.641066635139468,8.641066635139468,8.583073229691232,8.583073229691232,12000.0
1998-04-01,8.583073229691232,8.583073229691232,8.583073229691232,8.583073229691232,0.0
1998-04-02,8.699058622251815,8.699058622251815,8.699058622251815,8.699058622251815,1100.0
1998-04-03,8.699059199366463,8.786049570131611,8.699059199366463,8.786049570131611,1000.0
1998-04-06,8.699058622251815,8.699058622251815,8.699058622251815,8.699058622251815,200.0
1998-04-07,8.699058622251815,8.699058622251815,8.699058622251815,8.699058622251815,300.0
1998-04-08,8.844042932622681,8.96003027030512,8.699058622251815,8.699058622251815,406500.0
1998-04-09,8.699058622251815,8.699058622251815,8.699058622251815,8.699058622251815,1900.0
1998-04-13,8.757055125450824,8.757055125450824,8.757055125450824,8.757055125450824,500.0
1998-04-14,8.757055125450824,8.757055125450824,8.757055125450824,8.757055125450824,500.0
1998-04-15,8.757055125450824,8.757055125450824,8.757055125450824,8.757055125450824,0.0
1998-04-16,8.757055125450824,8.757055125450824,8.757055125450824,8.757055125450824,0.0
1998-04-17,8.757055125450824,8.757055125450824,8.757055125450824,8.757055125450824,0.0
1998-04-20,8.844042850109288,8.9310332142917,8.844042850109288,8.9310332142917,25800.0
1998-04-21,8.93103349658067,9.076017810181469,8.93103349658067,9.076017810181469,4000.0
1998-04-22,8.989030669220389,8.989030669220389,8.989030669220389,8.989030669220389,4100.0
1998-04-23,9.076019792095726,9.076019792095726,9.04702336550068,9.04702336550068,1500.0
1998-04-24,8.960030186709586,8.960030186709586,8.9310332142917,8.9310332142917,14900.0
1998-04-27,8.844042932622681,8.844042932622681,8.699058622251815,8.699058622251815,1000.0
1998-04-28,8.699060583317394,8.699060583317394,8.496082281811436,8.496082281811436,4700.0
1998-04-29,8.472786794450476,8.472786794450476,8.472786794450476,8.472786794450476,500.0
1998-04-30,8.53101937378465,8.5601355926897,8.53101937378465,8.5601355926897,900.0
1998-05-01,8.443669576641057,8.443669576641057,8.443669576641057,8.443669576641057,500.0
1998-05-04,8.5601355926897,8.5601355926897,8.5601355926897,8.5601355926897,2600.0
1998-05-05,8.5601355926897,8.5601355926897,8.5601355926897,8.5601355926897,0.0
1998-05-06,8.676598753549309,8.676598753549309,8.676598753549309,8.676598753549309,300.0
1998-05-07,8.618367321656342,8.618367321656342,8.443670577940177,8.472786794450476,502800.0
1998-05-08,8.472786794450476,8.472786794450476,8.472786794450476,8.472786794450476,0.0
1998-05-11,8.64748420158614,8.64748420158614,8.53101932660996,8.53101932660996,55400.0
1998-05-12,8.443669576641057,8.443669576641057,8.443669576641057,8.443669576641057,74500.0
1998-05-13,8.385437150525991,8.443669576641057,8.385437150525991,8.443669576641057,800.0
1998-05-14,8.443669576641057,8.443669576641057,8.443669576641057,8.443669576641057,0.0
1998-05-15,8.501906867448936,8.501906867448936,8.501906867448936,8.501906867448936,600.0
1998-05-19,8.501906867448936,8.501906867448936,8.501906867448936,8.501906867448936,0.0
1998-05-20,8.472786794450476,8.472786794450476,8.472786794450476,8.472786794450476,100.0
1998-05-21,8.53102205166119,8.734835092627508,8.53102205166119,8.734835092627508,2277200.0
1998-05-22,8.880419017257116,9.02599965688428,8.880419017257116,9.02599965688428,11600.0
1998-05-25,9.1715760353145,9.317156607303618,9.1715760353145,9.317156607303618,2000.0
1998-05-26,9.404509097776486,9.404509097776486,9.02599965688428,9.02599965688428,2200.0
1998-05-27,9.055110075182249,9.055110075182249,8.967761414346723,8.967761414346723,5800.0
1998-05-28,8.967761414346723,8.967761414346723,8.967761414346723,8.967761414346723,28000.0
1998-05-29,8.938645749413924,8.967761414346723,8.938645749413924,8.967761414346723,2100.0
1998-06-01,8.967761414346723,8.967761414346723,8.967761414346723,8.967761414346723,0.0
1998-06-02,8.880415471296537,8.880415471296537,8.880415471296537,8.880415471296537,2200.0
1998-06-03,8.880415677504633,8.880415677504633,8.734835092627508,8.734835092627508,2300.0
1998-06-04,8.734835092627508,8.734835092627508,8.734835092627508,8.734835092627508,1000.0
1998-06-05,8.793070479976029,8.793070479976029,8.793070479976029,8.793070479976029,1100.0
1998-06-08,8.822180083948016,8.822180083948016,8.822180083948016,8.822180083948016,100.0
1998-06-09,8.763949455247891,8.763949455247891,8.763949455247891,8.763949455247891,500.0
1998-06-10,8.734835092627508,8.734835092627508,8.734835092627508,8.734835092627508,10500.0
1998-06-11,8.734835092627508,8.734835092627508,8.734835092627508,8.734835092627508,0.0
1998-06-12,8.734835092627508,8.734835092627508,8.734835092627508,8.734835092627508,0.0
1998-06-15,8.618370028308542,8.618370028308542,8.618370028308542,8.618370028308542,500.0
1998-06-16,8.618368030499804,8.618368030499804,8.5601355926897,8.5601355926897,5100.0
1998-06-17,8.443670383191632,8.589250907039764,8.443670383191632,8.589250907039764,1000.0
1998-06-18,8.589250907039764,8.589250907039764,8.589250907039764,8.589250907039764,500.0
1998-06-19,8.589252902547324,8.589252902547324,8.385439899670612,8.385439899670612,107000.0
1998-06-22,8.385439899670612,8.385439899670612,8.385439899670612,8.385439899670612,0.0
1998-06-23,8.385439899670612,8.385439899670612,8.385439899670612,8.385439899670612,19300.0
1998-06-24,8.647483888500062,8.880412519327773,8.647483888500062,8.822180083948016,449600.0
1998-06-25,8.851297088578397,8.967761414346723,8.851297088578397,8.967761414346723,119100.0
1998-06-26,8.967761414346723,8.967761414346723,8.967761414346723,8.967761414346723,0.0
1998-06-29,8.93864792603354,8.93864792603354,8.880415471296537,8.880415471296537,24800.0
1998-06-30,8.967759805220053,8.967759805220053,8.90952793045756,8.90952793045756,2300.0
1998-07-02,8.938646097180666,9.608316412911996,8.938646097180666,9.608316412911996,9900.0
1998-07-03,9.608316412911996,9.608316412911996,9.608316412911996,9.608316412911996,129900.0
1998-07-06,9.608319771957923,9.899480977168768,9.608319771957923,9.899480977168768,72600.0
1998-07-07,9.899473033391825,10.132401588509907,9.899473033391825,10.132401588509907,23000.0
1998-07-08,10.219756175695524,10.27798862928669,10.219756175695524,10.27798862928669,8300.0
1998-07-09,10.307103943636754,10.307103943636754,10.307103943636754,10.307103943636754,1600.0
1998-07-10,10.307105411428113,10.33622108287786,10.27798862928669,10.27798862928669,3000.0
1998-07-13,10.190639053039694,10.307103943636754,10.190639053039694,10.307103943636754,1500.0
1998-07-14,10.248873237959929,10.248873237959929,10.190640782777146,10.190640782777146,300.0
1998-07-15,10.190640782777146,10.277988910205467,10.190640782777146,10.190640782777146,4400.0
1998-07-16,10.190640782777146,10.190640782777146,10.190640782777146,10.190640782777146,600.0
1998-07-17,10.190642182379616,10.190642182379616,9.899480977168768,9.899480977168768,107700.0
1998-07-20,10.074180214387114,10.074180214387114,9.957716364517292,9.957716364517292,25000.0
1998-07-21,9.986832049311705,9.986832049311705,9.957716364517292,9.957716364517292,600.0
1998-07-22,9.957716364517292,9.957716364517292,9.957716364517292,9.957716364517292,0.0
1998-07-23,9.899475760563872,9.899475760563872,9.724779573771604,9.724779573771604,1800.0
1998-07-24,9.724781298557216,9.724781298557216,9.608316412911996,9.608316412911996,1400.0
1998-07-27,9.608316412911996,9.608316412911996,9.608316412911996,9.608316412911996,5100.0
1998-07-28,9.724779573771604,9.724779573771604,9.724779573771604,9.724779573771604,500.0
1998-07-29,9.759846298167776,9.759846298167776,9.55529840766556,9.55529840766556,600.0
1998-07-30,9.55529840766556,9.55529840766556,9.55529840766556,9.55529840766556,428600.0
1998-07-31,9.55529840766556,9.55529840766556,9.55529840766556,9.55529840766556,71800.0
1998-08-04,9.642961470824703,9.642961470824703,9.55529840766556,9.55529840766556,4600.0
1998-08-05,9.642962228428646,9.642962228428646,9.642962228428646,9.642962228428646,6000.0
1998-08-06,9.642962228428646,9.642962228428646,9.642962228428646,9.642962228428646,2700.0
1998-08-07,9.61374421881562,9.61374421881562,9.496859350165666,9.496859350165666,75500.0
1998-08-10,9.496859350165666,9.496859350165666,9.496859350165666,9.496859350165666,0.0
1998-08-11,9.496857467784729,9.496857467784729,9.204646468775968,9.32153075690982,7000.0
1998-08-12,9.35075382170158,9.496859350165666,9.35075382170158,9.496859350165666,19600.0
1998-08-13,9.526073493015442,9.526073493015442,9.409189819024506,9.409189819024506,600.0
1998-08-14,9.409189819024506,9.409189819024506,9.409189819024506,9.409189819024506,0.0
1998-08-17,9.23386319334214,9.409189819024506,9.204641996170418,9.409189819024506,5000.0
1998-08-18,9.409195092079434,9.409195092079434,9.350752664983968,9.350752664983968,30700.0
1998-08-19,9.438413580322491,9.55529840766556,9.438413580322491,9.55529840766556,4200.0
1998-08-20,9.642962228428646,9.642962228428646,9.642962228428646,9.642962228428646,700.0
1998-08-21,9.496859350165666,9.496859350165666,9.496859350165666,9.496859350165666,1200.0
1998-08-24,9.292310752295032,9.292310752295032,9.292310752295032,9.292310752295032,2000.0
1998-08-25,9.175425975187483,9.175425975187483,9.175425975187483,9.175425975187483,1400.0
1998-08-26,8.912433561168555,8.912433561168555,8.912433561168555,8.912433561168555,300.0
1998-08-27,8.181907749097503,8.181907749097503,8.181907749097503,8.181907749097503,10900.0
1998-08-28,8.474119660142057,8.766330682905576,8.474119660142057,8.766330682905576,5200.0
1998-08-31,8.532560482404822,8.561781133305262,8.532560482404822,8.561781133305262,1500.0
1998-09-01,8.328011768895351,8.328011768895351,8.24034871005676,8.24034871005676,2900.0
1998-09-02,8.181909852921004,8.328015386008879,8.181909852921004,8.328015386008879,3800.0
1998-09-03,8.561781133305262,8.561781133305262,8.561781133305262,8.561781133305262,1000.0
1998-09-04,8.4741163608125,8.4741163608125,8.328010906315733,8.4741163608125,4900.0
1998-09-08,8.4741163608125,8.4741163608125,8.4741163608125,8.4741163608125,0.0
1998-09-09,8.766330682905576,8.766330682905576,8.766330682905576,8.766330682905576,500.0
1998-09-10,8.620224949453556,8.620224949453556,8.620224949453556,8.620224949453556,100.0
1998-09-11,8.503339220616327,8.503339220616327,8.503339220616327,8.503339220616327,300.0
1998-09-14,8.503339220616327,8.503339220616327,8.503339220616327,8.503339220616327,0.0
1998-09-15,8.532560232214284,8.59100208964973,8.532560232214284,8.59100208964973,900.0
1998-09-16,8.59100208964973,8.59100208964973,8.59100208964973,8.59100208964973,0.0
1998-09-17,8.59100208964973,8.59100208964973,8.59100208964973,8.59100208964973,0.0
1998-09-18,8.532563983879513,8.532563983879513,8.532563983879513,8.532563983879513,100.0
1998-09-21,8.532563983879513,8.532563983879513,8.532563983879513,8.532563983879513,0.0
1998-09-22,8.532563983879513,8.532563983879513,8.532563983879513,8.532563983879513,0.0
1998-09-23,8.035802961373685,8.035802961373685,7.918918666132453,7.918918666132453,38500.0
1998-09-24,8.123465836408567,8.123465836408567,8.123465836408567,8.123465836408567,100.0
1998-09-25,7.743591500471128,7.743591500471128,7.743591500471128,7.743591500471127,500.0
1998-09-28,7.889698185652825,7.889698185652825,7.889698185652825,7.889698185652825,1300.0
1998-09-29,8.006581544146597,8.123465836408567,8.006581544146597,8.123465836408567,200.0
1998-09-30,8.123465836408567,8.123465836408567,8.123465836408567,8.123465836408567,0.0
1998-10-01,7.889698185652825,7.889698185652825,7.889698185652825,7.889698185652825,1300.0
1998-10-02,7.889698185652825,7.889698185652825,7.889698185652825,7.889698185652825,0.0
1998-10-05,7.743589088213572,7.743589088213572,7.568262431350442,7.568262431350443,200.0
1998-10-06,7.597483387694912,7.597483387694912,7.597483387694912,7.597483387694911,100.0
1998-10-07,7.59748188406603,7.59748188406603,7.480597658857682,7.480597658857682,600.0
1998-10-08,7.4221562220335855,7.4221562220335855,7.4221562220335855,7.4221562220335855,1200.0
1998-10-09,7.480597658857682,7.480597658857682,7.480597658857682,7.480597658857682,2000.0
1998-10-13,7.480597658857682,7.480597658857682,7.480597658857682,7.480597658857682,0.0
1998-10-14,7.597483387694912,7.597483387694912,7.597483387694912,7.597483387694911,8500.0
1998-10-15,7.597483387694912,7.597483387694912,7.597483387694912,7.597483387694911,0.0
1998-10-16,7.597483387694912,7.597483387694912,7.597483387694912,7.597483387694911,0.0
1998-10-19,7.597483387694912,7.597483387694912,7.597483387694912,7.597483387694911,0.0
1998-10-20,7.597483387694912,7.597483387694912,7.597483387694912,7.597483387694911,0.0
1998-10-21,7.597483387694912,7.597483387694912,7.597483387694912,7.597483387694911,0.0
1998-10-22,7.597483387694912,7.597483387694912,7.597483387694912,7.597483387694911,0.0
1998-10-23,7.597483387694912,7.597483387694912,7.597483387694912,7.597483387694911,0.0
1998-10-26,7.597483387694912,7.597483387694912,7.597483387694912,7.597483387694911,0.0
1998-10-27,7.597483387694912,7.597483387694912,7.597483387694912,7.597483387694911,0.0
1998-10-28,9.204649786720989,9.204649786720989,9.204649786720989,9.204649786720989,500.0
1998-10-29,9.204649786720989,9.204649786720989,9.204649786720989,9.204649786720989,0.0
1998-10-30,9.9351775022514,9.9351775022514,9.9351775022514,9.9351775022514,400.0
1998-11-02,9.9351775022514,9.9351775022514,9.9351775022514,9.9351775022514,51000.0
1998-11-03,9.9351775022514,9.9351775022514,9.9351775022514,9.9351775022514,0.0
1998-11-04,9.970364851955589,9.970364851955589,9.970364851955589,9.970364851955589,0.0
1998-11-05,10.263610849021054,10.263610849021054,10.263610849021054,10.263610849021054,1200.0
1998-11-06,10.263610849021054,10.263610849021054,10.263610849021054,10.263610849021054,0.0
1998-11-09,10.322256431861366,10.322256431861366,10.322256431861366,10.322256431861366,10000.0
1998-11-10,10.498206504597814,10.498206504597814,10.498206504597814,10.498206504597814,300.0
1998-11-11,10.498206504597814,10.498206504597814,10.498206504597814,10.498206504597814,0.0
1998-11-12,10.498207444698288,10.527532718310948,10.263610849021054,10.263610849021054,155300.0
1998-11-13,10.263610849021054,10.263610849021054,10.263610849021054,10.263610849021054,800.0
1998-11-16,10.263610849021054,10.263610849021054,10.263610849021054,10.263610849021054,0.0
1998-11-17,10.263610849021054,10.263610849021054,10.263610849021054,10.263610849021054,0.0
1998-11-18,10.410232419959268,10.410232419959268,10.410232419959268,10.41023241995927,1200.0
1998-11-19,10.850097132773914,10.850097132773914,10.850097132773914,10.850097132773914,100.0
1998-11-20,10.850099604799054,11.289968507696312,10.850099604799054,11.289968507696312,355100.0
1998-11-23,11.34862170437406,11.34862170437406,11.34862170437406,11.34862170437406,86200.0
1998-11-24,11.34862170437406,11.377945860225283,11.34862170437406,11.34862170437406,2700.0
1998-11-25,11.348622242013125,11.377946399253574,11.348622242013125,11.377946399253576,14100.0
1998-11-26,11.34862170437406,11.34862170437406,11.34862170437406,11.34862170437406,53200.0
1998-11-27,11.34862170437406,11.34862170437406,11.34862170437406,11.34862170437406,4600.0
1998-11-30,11.34862170437406,11.34862170437406,11.34862170437406,11.34862170437406,5000.0
1998-12-01,11.319297009494546,11.319297009494546,11.289972852141746,11.319297009494546,68000.0
1998-12-02,11.319297009494546,11.319297009494546,11.319297009494546,11.319297009494546,45000.0
1998-12-03,11.31929221336424,11.436591030364209,11.31929221336424,11.436591030364209,95000.0
1998-12-04,11.377941621864224,11.436591030364209,11.377941621864224,11.436591030364209,1300.0
1998-12-07,11.436598223978816,11.495247669369268,11.436598223978816,11.465922387351478,37300.0
1998-12-08,11.348622242013125,11.43659583237937,11.348622242013125,11.377946399253576,20600.0
1998-12-09,11.465918953805811,11.495244227041956,11.377945371386966,11.495244227041956,88600.0
1998-12-10,11.495244227041956,11.495244227041956,11.495244227041956,11.495244227041956,77500.0
1998-12-11,11.43659479921446,11.495244227041956,11.43659479921446,11.495244227041956,3700.0
1998-12-14,11.465922387351478,11.495247669369268,11.465922387351478,11.465922387351478,4800.0
1998-12-15,11.495244227041956,11.495244227041956,11.495244227041956,11.495244227041956,500.0
1998-12-16,11.5832183116805,11.5832183116805,11.5832183116805,11.5832183116805,18100.0
1998-12-17,11.5832183116805,11.5832183116805,11.5832183116805,11.5832183116805,0.0
1998-12-18,11.5832183116805,11.5832183116805,11.5832183116805,11.5832183116805,1000.0
1998-12-21,11.5832183116805,11.5832183116805,11.5832183116805,11.5832183116805,0.0
1998-12-22,12.023082666196911,12.462951544228506,12.023082666196911,12.462951544228506,8500.0
1998-12-23,12.462951544228506,12.462951544228506,12.462951544228506,12.462951544228506,0.0
1998-12-24,12.462951544228506,12.462951544228506,12.462951544228506,12.462951544228506,0.0
1998-12-29,12.462951544228506,12.462951544228506,12.462951544228506,12.462951544228506,0.0
1998-12-30,13.19606335066673,13.489309202903767,13.19606335066673,13.489309202903767,51500.0
1998-12-31,13.489309202903767,13.489309202903767,13.489309202903767,13.489309202903767,300.0
1999-01-04,13.665261113051509,13.665261113051509,13.430664571793132,13.430664571793132,16800.0
1999-01-05,13.401341264395004,13.401341264395004,13.313367695734437,13.313367695734431,118900.0
1999-01-06,13.489318076100677,14.515679234064857,13.489318076100677,14.515679234064857,89600.0
1999-01-07,14.222429431972804,15.102167334981427,14.222429431972804,14.57432481690517,93800.0
1999-01-08,14.662300306478002,15.395415321801902,14.662300306478002,15.395415321801902,141000.0
1999-01-11,15.248792318737122,15.395415321801902,15.102169315672342,15.395415321801902,9200.0
1999-01-12,15.248794758577466,15.248794758577466,14.955548705527898,14.955548705527898,63700.0
1999-01-13,14.36904668163034,15.24878423356689,14.36904668163034,15.248784233566893,858800.0
1999-01-14,15.307433627424825,15.307433627424825,14.603643138417926,15.248784233566893,11200.0
1999-01-15,14.808924279400646,14.808924279400646,14.808924279400646,14.808924279400646,100.0
1999-01-18,15.395405628943324,15.395405628943324,15.102159807439644,15.10215980743964,2700.0
1999-01-19,15.102159807439644,15.102159807439644,15.102159807439644,15.10215980743964,46600.0
1999-01-20,15.131493460085212,15.68866131886737,15.102169306947095,15.68866131886737,36700.0
1999-01-21,15.835275934857926,15.835275934857926,15.102161308244137,15.248784233566893,73500.0
1999-01-22,15.219470600730476,15.219470600730476,14.955548705527898,14.955548705527898,24800.0
1999-01-25,14.838249836850103,15.014198139866794,14.808925679003115,14.955548705527898,315700.0
1999-01-26,15.24878423356689,15.24878423356689,15.24878423356689,15.248784233566893,32900.0
1999-01-27,15.284060094131258,15.284060094131258,15.107706003076377,15.284060094131258,1000.0
1999-01-28,15.577981953169871,15.577981953169871,15.225272703568724,15.225272703568724,131700.0
1999-01-29,15.225272535860768,15.225272535860768,14.843171320181654,14.843171320181654,4100.0
1999-02-01,15.284059197196097,15.284059197196097,14.931349914552884,15.048920049177925,19400.0
1999-02-02,15.284060094131258,15.284060094131258,14.99013586155181,15.284060094131258,216700.0
1999-02-03,15.54859621369006,15.57798819575519,15.54859621369006,15.54859621369006,205400.0
1999-02-04,15.636775202220235,15.72495228048113,15.636775202220235,15.666167187896406,10200.0
1999-02-05,15.72495362672926,15.72495362672926,15.72495362672926,15.72495362672926,36000.0
1999-02-08,16.01887799358401,16.01887799358401,15.72495362672926,15.72495362672926,41800.0
1999-02-09,15.813121336832497,15.960083433125051,15.813121336832497,15.87190639959588,67500.0
1999-02-10,15.75434248864826,15.930697746504864,15.75434248864826,15.813127574600465,204900.0
1999-02-11,15.871904836265411,15.871904836265411,15.195879484152298,15.1958794841523,1700.0
1999-02-12,15.254663302243234,15.254663302243234,14.402282848435044,14.431674813918798,5000.0
1999-02-15,14.402287919539196,14.402287919539196,13.814439433027394,14.108363676283297,14900.0
1999-02-16,14.255325797911246,14.255325797911246,13.814439433027394,14.108363676283297,8300.0
1999-02-17,13.932013209546172,13.990797176531022,13.932013209546172,13.9614051930386,134000.0
1999-02-18,13.961400252144092,14.696210791730628,13.814438144226788,13.814438144226788,391900.0
1999-02-19,13.961403866385108,14.5492524502329,13.961403866385108,14.5492524502329,34300.0
1999-02-22,14.519855325598224,15.225272703568724,14.461070263792733,15.225272703568724,4700.0
1999-02-23,15.284060437445849,15.284060437445849,14.46107279198362,14.46107279198362,22600.0
1999-02-24,14.69621459619485,14.69621459619485,14.40229030427095,14.5492524502329,3200.0
1999-02-25,14.402287919539196,14.402287919539196,14.108363676283297,14.108363676283297,8000.0
1999-02-26,14.049582264748173,14.10836735296532,13.961405193038596,13.9614051930386,15200.0
1999-03-01,13.961405193038596,13.961405193038596,13.961405193038596,13.9614051930386,300.0
1999-03-02,14.108359568953814,14.108359568953814,14.07896760167783,14.07896760167783,9800.0
1999-03-03,14.10836610139675,14.10836610139675,13.932011973622172,13.932011973622172,300.0
1999-03-04,14.255324062987354,14.255324062987354,14.255324062987354,14.255324062987354,200.0
1999-03-05,14.40228538586896,15.577982152062342,14.40228538586896,15.37223499373214,21900.0
1999-03-08,15.84252555701781,15.84252555701781,15.431030949861787,15.431030949861787,459400.0
1999-03-09,15.43101878388334,15.577980867539372,15.43101878388334,15.577980867539372,14300.0
1999-03-10,15.577980867539372,15.871905034851434,15.577980867539372,15.577980867539372,5600.0
1999-03-11,15.577984326710704,15.577984326710704,15.284060094131258,15.284060094131258,8100.0
1999-03-12,15.577991443301883,15.871915810156636,15.577991443301883,15.72495362672926,2800.0
1999-03-15,15.842513066612916,15.842513066612916,15.577980867539372,15.577980867539372,5200.0
1999-03-16,15.577979107533494,15.842511276720096,15.577979107533494,15.842511276720096,600.0
1999-03-17,15.577980867539372,15.577980867539372,15.577980867539372,15.577980867539372,18000.0
1999-03-18,15.57798088417005,15.57798088417005,15.2840567165442,15.342841774315715,5500.0
1999-03-19,15.81313071253919,15.81313071253919,15.577991443301883,15.72495362672926,4100.0
1999-03-22,15.81312467779915,15.87190975298253,15.695555648664437,15.695555648664437,3400.0
1999-03-23,15.284060094131258,15.284060094131258,15.284060094131258,15.284060094131258,900.0
1999-03-24,15.284060094131258,15.284060094131258,15.284060094131258,15.284060094131258,100.0
1999-03-25,15.57798819575519,15.57798819575519,15.51920311039268,15.54859621369006,5400.0
1999-03-26,15.54859621369006,15.54859621369006,15.54859621369006,15.54859621369006,0.0
1999-03-29,15.871915810156636,15.871915810156636,15.72495362672926,15.72495362672926,9000.0
1999-03-30,15.548601157972822,15.6367782534398,15.254676758927836,15.431030949861787,15000.0
1999-03-31,15.401634624612669,15.607380749063552,15.401634624612669,15.607380749063552,10200.0
1999-04-01,15.284060094131258,15.284060094131258,15.137097977841536,15.284060094131258,308500.0
1999-04-05,15.284052761528075,15.284052761528075,14.72559653905659,14.72559653905659,500.0
1999-04-06,14.72559653905659,14.72559653905659,14.549242532608451,14.72559653905659,230300.0
1999-04-07,15.577981781576788,15.577981781576788,14.843171320181654,14.843171320181654,66600.0
1999-04-08,15.284064319095789,15.460418458900138,15.284064319095789,15.460418458900138,1100.0
1999-04-09,15.783731513762712,15.783731513762712,15.284060094131258,15.284060094131258,2700.0
1999-04-12,15.048920049177925,15.048920049177925,15.048920049177925,15.048920049177925,2900.0
1999-04-13,15.284063621129482,15.284063621129482,14.990139320723149,14.990139320723149,22400.0
1999-04-14,14.960743886786652,15.284060094131258,14.960743886786652,15.284060094131258,8300.0
1999-04-15,15.284056508996322,15.284056508996322,14.872562231415278,15.1958794841523,12500.0
1999-04-16,15.195879484152298,15.195879484152298,15.195879484152298,15.1958794841523,0.0
1999-04-19,14.99013341246068,14.99013341246068,14.813779350218564,14.843171320181654,42000.0
1999-04-20,14.990139320723149,14.990139320723149,14.990139320723149,14.990139320723149,31100.0
1999-04-21,15.254664731988791,15.577980867539372,15.254664731988791,15.577980867539372,338000.0
1999-04-22,15.87190639959588,15.87190639959588,15.577982207010772,15.87190639959588,70900.0
1999-04-23,16.018861467418176,16.63610155253259,16.018861467418176,16.63610155253259,49400.0
1999-04-26,18.66419272030332,18.78176288671937,17.488495541071618,17.63545768847558,11500.0
1999-04-27,17.63545768847558,17.782419835879544,17.341533393667653,17.63545768847558,29800.0
1999-04-28,17.435180859084934,17.641340314254858,17.435180859084934,17.464631728332645,7400.0
1999-04-29,17.4646401409011,17.670799695376328,17.08177303886378,17.199578819557967,62300.0
1999-04-30,17.376280758741085,17.376280758741085,17.376280758741085,17.376280758741085,400.0
1999-05-03,17.670793991940087,17.670793991940087,17.229024142141586,17.376280758741085,65800.0
1999-05-04,17.08177248341537,17.37628580209494,17.08177248341537,17.229029142755152,22400.0
1999-05-05,17.081771816391147,17.081771816391147,16.93451516280157,17.081771816391147,10100.0
1999-05-06,17.081771816391147,17.081771816391147,17.081771816391147,17.081771816391147,2900.0
1999-05-07,16.78725850921199,17.081771816391147,16.78725850921199,17.081771816391147,10900.0
1999-05-10,17.081777831366903,17.081777831366903,16.846167327354298,16.846167327354298,2100.0
1999-05-11,16.84616195521173,17.052321501784505,16.72835617903325,16.78725906712249,1800.0
1999-05-12,16.787258823479693,18.407082043289137,16.787258823479693,18.407082043289137,291700.0
1999-05-13,18.407082043289137,18.407082043289137,18.112568730596507,18.407082043289137,276500.0
1999-05-14,18.25982403601284,18.25982403601284,17.965310745109406,18.11256739056112,190000.0
1999-05-17,18.230373156314112,18.230373156314112,17.906407862232907,18.11256739056112,11800.0
1999-05-18,17.965308160737756,17.965308160737756,17.818051536469415,17.965308160737756,94900.0
1999-05-19,18.053665175910343,18.053665175910343,17.906408525008178,17.99476229085366,13700.0
1999-05-20,17.965308160737756,17.99475903619987,17.93585728527564,17.965308160737756,33200.0
1999-05-21,17.906413439027663,17.935865451378003,17.84751053780638,17.935865451378003,3800.0
1999-05-25,17.93585728527564,17.965308160737756,17.93585728527564,17.965308160737756,46100.0
1999-05-26,17.906408406553474,17.965311291220505,17.818054641292466,17.818054641292466,165000.0
1999-05-27,17.435193511089793,17.759157801816812,17.435193511089793,17.759157801816812,12800.0
1999-05-28,17.4646453618343,17.847512578327088,17.2584857457291,17.847512578327088,27900.0
1999-05-31,17.376291513286464,17.670804928765893,17.376291513286464,17.670804928765893,1000.0
1999-06-01,16.905056935849892,17.258471852114905,16.905056935849892,17.258471852114905,3100.0
1999-06-02,17.4940972792047,17.965318293242195,17.4940972792047,17.4940972792047,184400.0
1999-06-03,17.258475016069955,17.523537375340588,17.258475016069955,17.376280758741085,76400.0
1999-06-04,17.258475016069955,17.376280758741085,17.229024142141586,17.376280758741085,7200.0
1999-06-07,17.61189554461781,17.847505965665317,16.93451516280157,17.081771816391147,48300.0
1999-06-08,16.934516308510634,16.934516308510634,15.90371966364477,16.492746317853836,21200.0
1999-06-09,17.170127429426284,17.229030321889272,16.640003644217842,16.640003644217842,13000.0
1999-06-10,16.698905871522843,16.787259644958368,16.257135880866045,16.492746317853836,96400.0
1999-06-11,16.492746317853836,16.492746317853836,16.198232990749304,16.492746317853836,244100.0
1999-06-14,16.49273511246469,16.49273511246469,15.933159721757557,15.933159721757557,5400.0
1999-06-15,15.93316963067485,15.93316963067485,15.25578924198522,15.373595015443906,10400.0
1999-06-16,15.314698783262424,15.520858414656107,15.314698783262424,15.461955502332255,322300.0
1999-06-17,15.57975352316226,16.05097433876181,15.49139863719318,16.05097433876181,135400.0
1999-06-18,15.697550917349846,15.90371035029005,15.609197195655046,15.90371035029005,1800.0
1999-06-21,15.756457064287886,15.756457064287886,15.60920045621043,15.609200456210433,42400.0
1999-06-22,15.727014121485006,15.756465008557871,15.668111223859954,15.727014121485006,33300.0
1999-06-23,15.25578637524168,15.785910009230982,15.25578637524168,15.785910009230982,28500.0
1999-06-24,15.785904639044638,16.05096692760755,15.609197195655046,15.90371035029005,105800.0
1999-06-25,15.727014121485006,15.727014121485006,15.727014121485006,15.727014121485006,1200.0
1999-06-28,15.727014121485006,16.080429260276677,15.727014121485006,15.727014121485006,31700.0
1999-06-29,15.727010708810967,15.756461589493158,15.609204939124062,15.756461589493158,82000.0
1999-06-30,15.668108325611492,15.756462093965943,15.344143010339671,15.373595015443906,85100.0
1999-07-02,15.461955502332255,15.66811513372594,15.461955502332255,15.461955502332255,11400.0
1999-07-05,15.461955502332255,15.609212221402084,15.461955502332255,15.461955502332255,5500.0
1999-07-06,15.461949232671277,15.609205892030046,15.373595461751838,15.491400115151366,6700.0
1999-07-07,15.461941436865745,15.461941436865745,15.285233984121568,15.314684851752736,46300.0
1999-07-08,15.314692655936108,15.314692655936108,14.578409355169953,14.72566601532318,109100.0
1999-07-09,14.902365964044884,15.314684851752736,14.902365964044884,15.314684851752736,12400.0
1999-07-12,16.49274339566518,17.081769945510366,16.345486758203883,16.4043896378842,107200.0
1999-07-13,16.345482554336357,16.345482554336357,15.962615620101698,16.198225954747745,17100.0
1999-07-14,16.19822818097998,16.19822818097998,15.962617813952402,16.13932530835337,14500.0
1999-07-15,16.109874433779492,16.13932530835337,16.02152068657901,16.13932530835337,96300.0
1999-07-16,16.13932810125185,16.13932810125185,16.021523459091483,16.05097433876181,18700.0
1999-07-19,16.13932530835337,16.13932530835337,16.080422435726767,16.13932530835337,1700.0
1999-07-20,16.08041864494894,16.08041864494894,15.314684851752736,15.314684851752736,2300.0
1999-07-21,15.609207986031157,15.609207986031157,15.432500420486674,15.432500420486674,4100.0
1999-07-22,15.16742847711841,15.16742847711841,15.16742847711841,15.16742847711841,300.0
1999-07-23,15.314692361936444,15.314692361936444,14.87292238995751,14.872922389957507,1700.0
1999-07-26,15.46195224906831,15.46195224906831,14.725668808636485,14.99073129658369,2100.0
1999-07-27,15.285240223657224,15.285240223657224,14.666761639628415,15.020177812862157,32300.0
1999-07-28,15.05560404671586,15.05560404671586,14.760396124231232,15.05560404671586,36700.0
1999-07-29,14.819438138009504,15.11464606455898,14.819438138009504,14.908000290748571,143300.0
1999-07-30,14.76039653478129,14.908000500129104,14.76039653478129,14.76039653478129,39300.0
1999-08-03,14.907991123066765,14.907991123066765,14.46517950554993,14.46517950554993,56800.0
1999-08-04,14.19949236558259,14.73086721802072,14.19949236558259,14.73086721802072,2500.0
1999-08-05,14.61279245165693,14.61279245165693,14.16998055918248,14.16998055918248,11500.0
1999-08-06,14.16998055918248,14.16998055918248,14.16998055918248,14.16998055918248,6200.0
1999-08-09,13.933814441755214,14.16998055918248,13.933814441755214,14.16998055918248,13500.0
1999-08-10,13.579559169299268,13.579559169299268,13.284351361271025,13.28435136127102,10500.0
1999-08-11,13.579555795271304,14.051887720307745,13.579555795271304,13.874763529951116,37600.0
1999-08-12,13.87477098575174,13.87477098575174,13.609083431317766,13.60908343131776,2200.0
1999-08-13,13.579561906190282,13.579561906190282,13.284354038664404,13.431957972427345,110800.0
1999-08-16,13.43195873794904,13.579562680124305,13.077709051502664,13.579562680124305,72400.0
1999-08-17,13.874772630866175,14.16998055918248,13.579564702549874,14.16998055918248,132000.0
1999-08-18,14.1699770461281,14.1699770461281,14.051893453625594,14.110935249876846,8600.0
1999-08-19,14.022374899755835,14.11093704231802,13.727167007129395,14.022374899755835,24600.0
1999-08-20,14.022376595024326,14.16998055918248,14.022376595024326,14.16998055918248,149600.0
1999-08-23,14.317584523340628,14.46518848749878,14.16998055918248,14.16998055918248,37300.0
1999-08-24,14.11093549110538,14.14045695279998,14.022373358278818,14.14045695279998,7200.0
1999-08-25,14.022373118564266,14.140456711066774,13.874769191000432,14.110935249876846,5500.0
1999-08-26,14.11094235289942,14.583275834539268,14.11094235289942,14.583275834539268,132200.0
1999-08-27,14.199505117294647,14.199505117294647,14.16998476615019,14.19950511729465,1600.0
1999-08-30,14.317584523340628,14.347104865720707,14.16998055918248,14.16998055918248,3800.0
1999-08-31,14.051892160047668,14.376621446471592,13.756684332096007,13.756684332096007,31900.0
1999-09-01,14.110941194028795,14.169983015151074,13.874775035668756,13.963337204287638,44200.0
1999-09-02,13.963337204287638,14.169983015151074,13.963337204287638,13.963337204287638,5400.0
1999-09-03,14.022374899755835,14.169978846069055,14.022374899755835,14.022374899755835,6100.0
1999-09-07,14.02236739729102,14.02236739729102,13.874763529951116,13.874763529951116,156800.0
1999-09-08,13.874766532533446,13.874766532533446,13.431954834686634,13.490996619625218,2300.0
1999-09-09,13.43195873794904,13.579562680124305,13.43195873794904,13.579562680124305,12500.0
1999-09-10,13.579562680124305,13.72716662229957,13.491000540044888,13.579562680124305,915900.0
1999-09-13,13.874768823414977,13.874768823414977,13.60908131038752,13.845248489135736,68100.0
1999-09-14,13.845248489135734,13.845248489135734,13.845248489135734,13.845248489135736,500.0
1999-09-15,13.550041987511058,13.550041987511058,13.461478723620798,13.461478723620798,1000.0
1999-09-16,12.98914628990308,13.136750225015616,12.398730549452944,12.959625953332033,135700.0
1999-09-17,12.989149246203576,12.989149246203576,12.546337340083,12.546337340083,10000.0
1999-09-20,12.57585447058063,12.900583794453466,12.57585447058063,12.841541996828528,21600.0
1999-09-21,12.98914860798485,12.98914860798485,12.98914860798485,12.98914860798485,5000.0
1999-09-22,12.871062629860232,12.871062629860232,12.782500494441615,12.782500494441615,38200.0
1999-09-23,12.723458695452988,12.812021957000256,12.634896560034372,12.782500494441615,16700.0
1999-09-24,12.752981951612972,12.782502292194753,12.398732233987566,12.693940144320605,66800.0
1999-09-27,12.66442328143261,12.989151621518936,12.66442328143261,12.752985453626236,245300.0
1999-09-28,12.84154199682853,12.84154199682853,12.84154199682853,12.841541996828528,4000.0
1999-09-29,13.077705670425567,13.284351361271025,12.98914355324278,13.28435136127102,4000.0
1999-09-30,13.520520107459378,13.520520107459378,13.284354038664404,13.431957972427345,245300.0
1999-10-01,13.284351361271025,13.284351361271025,13.284351361271025,13.28435136127102,3200.0
1999-10-04,13.284359210367478,13.284359210367478,13.136755219141172,13.136755219141172,13100.0
1999-10-05,13.225314721086075,13.225314721086075,12.98914860798485,12.98914860798485,9900.0
1999-10-06,12.989148054653642,13.136752009820162,12.693940144320605,12.693940144320605,54700.0
1999-10-07,12.841543621869269,13.225313665802824,12.841543621869269,13.225313665802824,12100.0
1999-10-08,13.166270441202595,13.431957972427345,13.166270441202595,13.431957972427345,5500.0
1999-10-12,13.874763529951116,13.992847074274296,13.874763529951116,13.874763529951116,21000.0
1999-10-13,13.550043832390209,13.550043832390209,13.550043832390209,13.550043832390209,400.0
1999-10-14,13.579561069370577,13.579561069370577,13.343395015128976,13.520519274278032,23300.0
1999-10-15,13.579561069370577,13.579561069370577,13.284353220036431,13.520519274278032,4600.0
1999-10-18,13.166274066875268,13.195795537434542,13.166274066875268,13.16627406687527,4300.0
1999-10-19,13.136752569439224,13.136752569439224,12.98914860798485,12.98914860798485,6300.0
1999-10-20,12.634898848022283,12.634898848022283,12.162566622838384,12.162566622838382,323300.0
1999-10-21,12.398732233987566,12.693940144320605,12.398732233987566,12.693940144320605,14800.0
1999-10-22,12.693935745214532,13.284351361271025,12.693935745214532,13.28435136127102,49700.0
1999-10-25,13.28435547089924,13.28435547089924,13.136751521222582,13.225313665802824,3100.0
1999-10-26,13.225314647979474,13.550044037061376,13.225314647979474,13.402440076422923,14800.0
1999-10-27,13.22530957443969,13.431955265285143,13.22530957443969,13.28435136127102,8400.0
1999-10-28,13.13675372244495,13.284357696854446,13.13675372244495,13.16627406687527,6300.0
1999-10-29,12.98914592782656,12.98914592782656,12.84154199682853,12.841541996828528,12700.0
1999-11-01,12.841545277496715,12.841545277496715,12.546337340083,12.546337340083,6600.0
1999-11-02,12.546336723621732,12.98914860798485,12.398732762167358,12.98914860798485,62600.0
1999-11-03,13.02466996420879,13.02466996420879,12.669451466615946,12.906263421941684,24200.0
1999-11-04,12.462240944676653,12.876662725455164,12.462240944676653,12.876662725455164,5300.0
1999-11-05,12.876665223745572,13.024672869995522,12.876665223745572,13.024672869995522,5400.0
1999-11-08,12.995075426992608,12.995075426992608,12.728661137546393,12.84706773934672,3100.0
1999-11-09,12.876669242004262,12.876669242004262,12.5806538571306,12.5806538571306,14100.0
1999-11-10,12.580639879219412,12.580639879219412,12.491835588266492,12.491835588266492,14800.0
1999-11-11,12.43263590279716,12.699049980968928,12.43263590279716,12.699049980968924,7900.0
1999-11-12,12.432633243563773,12.432633243563773,12.284625704949915,12.432633243563773,2300.0
1999-11-15,12.432645053081217,12.432645053081217,12.166230778831595,12.343840671401004,2900.0
1999-11-16,12.343833978282571,12.432638311810976,12.284630712860848,12.284630712860848,5900.0
1999-11-17,12.13662854904338,12.13662854904338,11.840613218578907,11.870214299941804,96300.0
1999-11-18,12.136624704232185,12.432639940920774,11.98861708588789,11.988617085887888,36900.0
1999-11-19,12.1662251033927,13.320684914316876,12.1662251033927,13.1726773041578,291400.0
1999-11-22,13.616702009023266,13.883116195665858,13.17267911742468,13.5574987309684,13100.0
1999-11-23,13.646298626347251,13.646298626347251,13.17267481501864,13.468689979401082,105100.0
1999-11-24,13.468690348480663,13.616697934727702,13.439089282914562,13.439089282914562,31600.0
1999-11-25,13.439091443573409,13.61670012394144,13.439091443573409,13.61670012394144,58300.0
1999-11-26,13.350287276645616,13.61670145239769,13.350287276645616,13.587100379184598,27800.0
1999-11-29,13.616697561592304,13.616697561592304,13.468689979401082,13.468689979401082,23100.0
1999-11-30,13.616702009023266,13.91271727008899,13.409491100435536,13.5574987309684,28600.0
1999-12-01,13.557493446784768,14.208726993145572,13.557493446784768,13.91271184745504,144200.0
1999-12-02,14.652751450458023,14.652751450458023,14.208728679232024,14.504743860049356,13100.0
1999-12-03,14.80075266845691,14.80075266845691,14.504737615087771,14.741549431941518,22200.0
1999-12-06,14.741561082683502,15.037576370003286,14.65275672232931,14.978373086697587,33900.0
1999-12-07,14.800758438751997,15.096773607527034,14.563946529573611,14.800758438751997,23700.0
1999-12-08,14.800762525591209,15.09677777610303,14.593551624391216,15.09677777610303,13300.0
1999-12-09,15.096772546037128,16.280833137883175,15.096772546037128,15.836810415940908,57100.0
1999-12-10,15.71840520500044,16.57684965676629,15.71840520500044,16.132826898102905,260300.0
1999-12-13,16.132829736296774,16.72486018533519,15.984822124037168,16.57685257307558,100300.0
1999-12-14,16.576857488514346,16.576857488514346,15.98482686392455,16.192037808372742,6500.0
1999-12-15,15.688802644542454,16.576848077252407,15.688802644542454,16.103224298157027,12900.0
1999-12-16,15.98482506772937,16.51765234414528,15.688809788697348,15.688809788697345,3200.0
1999-12-17,15.98482506772937,16.34004362840954,15.540802149181337,15.688809788697345,11800.0
1999-12-20,15.984817989921662,15.984817989921662,15.688802841960152,15.836810415940908,4600.0
1999-12-21,15.83681950819338,15.955226087040971,15.244788872373064,15.244788872373064,18800.0
1999-12-22,15.39279450966532,15.688809788697348,15.39279450966532,15.688809788697345,1800.0
1999-12-23,15.65921307489996,15.984829520863585,15.452002096009933,15.718415243832265,110000.0
1999-12-24,15.836820502777924,15.925624877886303,15.688812834527662,15.925624877886303,2200.0
1999-12-29,15.98482912604838,15.98482912604838,15.925625829369372,15.98482912604838,2800.0
1999-12-30,15.83681172566065,16.132826898102905,15.83681172566065,16.132826898102905,1700.0
1999-12-31,15.984828171028186,15.984828171028186,15.925624877886303,15.925624877886303,800.0
2000-01-04,15.984821841655831,15.984821841655831,15.363190332830378,15.39279140307599,5000.0
2000-01-05,15.65920720375892,15.65920720375892,14.948770150847118,15.09677777610303,11200.0
2000-01-06,14.948766023139513,14.948766023139513,14.652750854364474,14.800758438751997,30400.0
2000-01-07,14.652751689419336,14.800759282241753,14.208728910952082,14.238329977833237,491400.0
2000-01-10,14.267931360798574,14.948766023139513,14.267931360798574,14.800758438751997,77700.0
2000-01-11,15.333590315728244,15.98482411669456,15.333590315728244,15.748012133400064,508300.0
2000-01-12,15.83681172566065,16.132826898102905,15.39278896699727,16.132826898102905,1044300.0
2000-01-13,16.162435309574153,17.020880151507615,16.162435309574153,17.020880151507615,144700.0
2000-01-14,17.020882865699665,17.020882865699665,15.6888137718623,15.98482912604838,318700.0
2000-01-17,15.98481898819576,15.98481898819576,15.688803821747689,15.896014664102989,20200.0
2000-01-18,16.42884082433386,16.72485597432186,16.132825674345863,16.606449462643386,148000.0
2000-01-19,16.724855960335216,18.05692413416722,16.606449448755765,17.760908984426777,586800.0
2000-01-20,17.908914867150614,18.352937549807244,17.5536964951837,17.5536964951837,292700.0
2000-01-21,17.55370095152667,17.908919413672596,17.168881421372074,17.31688901983218,15700.0
2000-01-24,16.872868679408548,17.76091439937742,16.724861059413733,16.902469751724098,13300.0
2000-01-25,17.168885239984053,18.94497681653413,16.902471051818097,18.94497681653413,203900.0
2000-01-26,17.942561534372185,18.95090428800924,17.942561534372185,18.683989696949546,70200.0
2000-01-27,18.32810370757962,18.950904034614837,18.32810370757962,18.32810370757962,27300.0
2000-01-28,18.32810292869648,18.506046356571503,18.06118948387824,18.387417404654823,184000.0
2000-01-31,18.387422320292803,18.83227931191279,18.357765640050065,18.4467368121081,175100.0
2000-02-01,18.328100572310248,18.80261518764059,18.328100572310248,18.80261518764059,12200.0
2000-02-02,18.53569966746721,20.75998362756328,18.53569966746721,20.315126835544067,336500.0
2000-02-03,20.73033886382118,23.962967194508423,20.61170986530184,23.132566467533003,1554500.0
2000-02-04,24.022262066460783,25.35683218126416,23.725690929837807,24.911975476329697,183000.0
2000-02-07,25.06027470347276,28.470844633531183,25.06027470347276,26.69141684393549,345000.0
2000-02-08,27.28455383762075,28.470838787082524,23.81467126550866,24.615412701331767,181800.0
2000-02-09,24.91199379171271,27.99633633274245,24.91199379171271,27.047306640224136,303200.0
2000-02-10,27.31420964579571,27.877695431517747,26.987981747533134,27.58112420352287,136300.0
2000-02-11,27.551452101348,27.551452101348,26.691395569359347,26.83968110030023,57000.0
2000-02-14,26.691395569359347,27.521795447691357,26.691395569359347,26.83968110030023,75300.0
2000-02-15,26.691409644818247,26.987980863094005,26.39483842654249,26.54312403568037,56300.0
2000-02-16,27.284559440467397,27.72941638786632,26.394845545669536,26.69141684393549,38600.0
2000-02-17,26.157587601993,27.581130738733336,26.157587601993,26.69141684393549,84500.0
2000-02-18,26.691414736763623,27.16592832399646,26.691414736763623,27.16592832399646,41500.0
2000-02-21,26.098281776642825,27.284567311944777,25.979652770580618,26.098281776642825,6600.0
2000-02-22,26.068610316936223,26.098266985979446,22.658041335813916,24.08158181381752,55200.0
2000-02-23,24.318853473689916,26.098281776642825,24.318853473689916,26.098281776642825,176600.0
2000-02-24,26.127931759959587,26.6617610189676,25.801703773970026,25.801703773970026,20400.0
2000-02-25,26.39484082593814,26.6914120711734,25.80169833546762,26.127926252694603,40900.0
2000-02-28,26.127929598719387,26.987986772575077,26.098272922929738,26.335530854565565,16000.0
2000-02-29,26.661748017372098,26.661748017372098,26.068605691124255,26.246547936466925,49900.0
2000-03-01,26.54312403568037,26.54312403568037,26.24655281740461,26.54312403568037,10800.0
2000-03-02,26.69142771317437,28.17428480835072,26.69142771317437,28.144628118979277,39600.0
2000-03-03,28.47083788750748,29.063980343497214,27.284552975528,27.58112420352287,17200.0
2000-03-06,27.581126620792435,27.729412247785945,26.98798411281841,27.22524202107166,65400.0
2000-03-07,26.98798814220144,27.284559440467397,26.691416843935485,26.69141684393549,11300.0
2000-03-08,26.246549009176853,28.47083282351387,26.098263421554385,27.017633612281983,19200.0
2000-03-09,27.581131958104493,27.581131958104493,26.691418023972084,27.31421732533285,356600.0
2000-03-10,27.28456853820287,28.144626042482606,27.28456853820287,27.432854236780056,15000.0
2000-03-13,27.2548963052603,27.877695431517747,26.987981747533134,27.58112420352287,79400.0
2000-03-14,27.8777060131144,27.8777060131144,27.284563331984295,27.284563331984295,35600.0
2000-03-15,27.284559440467397,27.314216117762093,26.691416843935485,26.69141684393549,60100.0
2000-03-16,26.3948426481814,26.54312828103636,26.3948426481814,26.3948426481814,31700.0
2000-03-17,25.20856870667737,26.69142568942309,25.20856870667737,25.20856870667737,13800.0
2000-03-20,25.20856870667737,26.0982828963248,25.20856870667737,25.20856870667737,10400.0
2000-03-21,25.20855266007231,25.505123867837867,25.20855266007231,25.505123867837867,16500.0
2000-03-22,26.39483749113453,26.39483749113453,25.20855266007231,25.505123867837867,15000.0
2000-03-23,25.20856057731969,28.470844887325768,24.91198927641005,28.470844887325768,421700.0
2000-03-24,29.06398748914505,29.06398748914505,27.284559683687192,28.470844887325768,178900.0
2000-03-27,28.470852847246725,29.0639956148977,26.098281776642825,26.098281776642825,22900.0
2000-03-28,26.09827133129967,27.284556391813293,25.505128801042865,25.534785475023863,15100.0
2000-03-29,25.208557525979767,27.28455638106045,24.91198626096824,25.594101075558424,16500.0
2000-03-30,25.208558554894125,26.66175826529635,22.242845783730107,22.242845783730107,20000.0
2000-03-31,23.72570088513791,25.80169971258748,23.132558363009466,25.475471777948663,23000.0
2000-04-03,26.098268888158977,26.098268888158977,24.615412701331767,24.615412701331767,3500.0
2000-04-04,24.911975476329697,25.505117749575646,24.022262066460783,24.911975476329697,16100.0
2000-04-05,24.76370399386925,24.76370399386925,23.36981976394879,24.022275730579743,13400.0
2000-04-06,23.42913280340755,25.208560611261287,23.42913280340755,23.903646432969985,199400.0
2000-04-07,24.20021217059545,24.91198358263097,24.20021217059545,24.496783403722,4000.0
2000-04-10,25.35685440495194,25.35685440495194,24.318854517029923,25.20856870667737,10600.0
2000-04-11,24.318853473689916,26.39485316046832,24.318853473689916,26.098281776642825,493900.0
2000-04-12,25.505123267506768,25.505123267506768,24.02226726358196,24.58575299760513,15800.0
2000-04-13,23.933297325854,25.208554518314664,23.903640655423064,24.170555214619355,3600.0
2000-04-14,24.022274528394888,24.022274528394888,22.53941807602484,22.53941807602484,2800.0
2000-04-17,21.94627549507681,22.53941807602484,21.471761882850277,22.53941807602484,24600.0
2000-04-18,22.53942103160595,22.53942103160595,21.44210801802584,21.44210801802584,58000.0
2000-04-19,20.166840063974337,21.353124773619896,18.9805553543288,20.75998241879711,21800.0
2000-04-20,20.759990138382296,21.649704001455824,19.98890524291711,21.353132713764648,43900.0
2000-04-24,21.05655860163424,21.353129849544576,20.759987353723893,20.78964402598311,27500.0
2000-04-25,20.75998939814811,22.53941706084651,20.4634181210317,22.242845783730107,53600.0
2000-04-26,21.98143790381396,22.27848436197361,21.120002721894053,21.120002721894053,10100.0
2000-04-27,21.120011798708624,22.33790234732296,20.822965212886324,22.12997064376157,66200.0
2000-04-28,21.98144751692406,22.189379222056395,20.79326116465789,21.98144751692406,6000.0
2000-05-01,21.53587747211697,22.12997064376157,21.53587747211697,22.12997064376157,7400.0
2000-05-02,21.98145101485636,21.98145101485636,21.14971952940145,21.14971952940145,7800.0
2000-05-03,21.832907685236563,22.54581940984801,21.387338140639898,22.54581940984801,107100.0
2000-05-04,22.57554052249503,22.57554052249503,21.98144735085042,22.12997064376157,127800.0
2000-05-05,22.129969303458097,22.248788383847845,21.68439945171061,22.248788383847845,52900.0
2000-05-08,21.98144751692406,23.169633869190225,21.98144751692406,21.98144751692406,10300.0
2000-05-09,21.98144856248624,21.98144856248624,21.09030875589896,21.09030875589896,2100.0
2000-05-10,21.50617445223017,21.50617445223017,20.94178545480108,21.09030875589896,5100.0
2000-05-11,21.38735120265528,21.38735120265528,21.38735120265528,21.38735120265528,21600.0
2000-05-12,21.387347032969497,21.387347032969497,20.971481498515907,20.971481498515907,100700.0
2000-05-15,21.179423408402243,22.278494917834465,21.090308522216628,21.74381013329216,5900.0
2000-05-16,22.27849427559851,22.27849427559851,21.832924390086543,21.832924390086543,40400.0
2000-05-17,21.9814476852572,21.9814476852572,21.41705871035158,21.832924390086543,6500.0
2000-05-18,21.38735359210425,21.832923458606427,20.94178372560208,20.94178372560208,12000.0
2000-05-19,20.94178324973724,20.94178324973724,19.60507368060508,19.60507368060508,80600.0
2000-05-23,20.73384504379155,20.73384504379155,20.199160477577067,20.199160477577067,15700.0
2000-05-24,20.1991703642018,20.1991703642018,19.278326286149778,19.90212374119883,13600.0
2000-05-25,20.19916546940204,20.49621202042266,19.93182312022642,20.22886967124704,30500.0
2000-05-26,20.644735295932964,20.644735295932964,20.19916546940204,20.22886967124704,113500.0
2000-05-29,20.347681700955235,20.64472814914436,20.347681700955235,20.347681700955235,1100.0
2000-05-30,20.347681700955235,20.347681700955235,20.347681700955235,20.347681700955235,7300.0
2000-05-31,20.347681700955235,20.5556133081738,20.347681700955235,20.347681700955235,10000.0
2000-06-01,20.347681700955235,20.347681700955235,20.199158476860664,20.347681700955235,6600.0
2000-06-02,20.58532180498584,20.644730193994214,20.199160477577067,20.199160477577067,6200.0
2000-06-05,20.19916963625109,20.793262860846703,20.19916963625109,20.496216248548897,14000.0
2000-06-06,20.79325207117537,21.120002721894053,20.79325207117537,21.120002721894053,7700.0
2000-06-07,20.941784458691163,22.575540693057143,20.941784458691163,21.98144751692406,11100.0
2000-06-08,21.981443294017534,22.57553635601801,21.981443294017534,22.42701309051789,68700.0
2000-06-09,22.57554124444038,23.169634435083548,22.070562938907955,23.169634435083548,68100.0
2000-06-12,23.139930145470142,23.139930145470142,21.38735478612756,22.04085638696719,7100.0
2000-06-13,21.981449065071004,22.278495674058448,21.981449065071004,22.278495674058448,6500.0
2000-06-14,22.27849156659352,22.872584675036013,22.27849156659352,22.57553812081477,233400.0
2000-06-15,22.87258247103044,22.87258247103044,22.278489419834845,22.87258247103044,2300.0
2000-06-16,22.57553812081477,22.872584675036013,22.57553812081477,22.57553812081477,8000.0
2000-06-19,23.02111691243369,23.02111691243369,22.605251121403445,22.605251121403445,900.0
2000-06-20,22.57554837375394,22.90229927853784,22.57554837375394,22.90229927853784,26000.0
2000-06-21,22.872587839761973,23.73402341945169,22.872587839761973,23.169634435083548,2800.0
2000-06-22,22.902292046036987,23.169634435083548,22.872587839761973,23.169634435083548,30100.0
2000-06-23,23.169634957601804,23.46668155962234,22.724065054571,22.724065054571,26900.0
2000-06-26,23.16962899662824,23.16962899662824,22.87258247103044,22.87258247103044,10200.0
2000-06-27,23.16963122925726,23.46667778347851,22.57553812081477,22.57553812081477,12800.0
2000-06-28,22.337903061668843,23.169634435083548,22.129971351458007,23.169634435083548,52400.0
2000-06-29,22.872585626079516,22.872585626079516,21.387352793217204,21.68439935978967,20800.0
2000-06-30,21.6843977471366,22.57553738058057,21.38735120265528,21.38735120265528,9600.0
2000-07-04,21.38735120265528,21.53587447489594,21.38735120265528,21.38735120265528,6000.0
2000-07-05,21.446760072698407,21.47646654082254,21.38735166902082,21.446760072698407,112600.0
2000-07-06,21.446760072698407,21.47646654082254,21.417055870859613,21.446760072698407,67300.0
2000-07-07,21.50617187310328,21.832922643075896,21.44676120001752,21.68439935978967,7200.0
2000-07-10,21.53587607650344,21.68439935978967,21.387352793217204,21.68439935978967,62500.0
2000-07-11,21.476470245267738,21.98144856248624,21.09030875589896,21.09030875589896,37400.0
2000-07-12,21.38735610014927,21.624994296665253,21.38735610014927,21.624994296665253,2400.0
2000-07-13,21.3873539587614,21.92203871424466,21.3873539587614,21.71410474654092,6900.0
2000-07-14,21.38735450457457,21.89233280164056,21.38735450457457,21.832924390086543,209500.0
2000-07-17,21.74381013329216,22.575541516738923,21.74381013329216,21.74381013329216,15500.0
2000-07-18,22.54583391864972,22.57553812081477,22.129968289482896,22.57553812081477,139700.0
2000-07-19,22.57554228304589,22.872588892033345,22.278495674058448,22.278495674058448,54100.0
2000-07-20,23.169629418018484,23.169629418018484,22.42701309051789,22.42701309051789,8100.0
2000-07-21,22.57554328979806,22.72406660091515,22.42701997868097,22.45672418764721,158000.0
2000-07-24,23.139922503648258,23.31814994808363,22.664648563058943,23.31814994808363,257900.0
2000-07-25,23.46668691719047,23.763733587028327,22.545842693950377,22.605251121403445,26100.0
2000-07-26,22.84921738698672,23.801267165667117,22.462445887598346,22.9087196469546,207300.0
2000-07-27,22.462437225685623,23.503742262637957,22.31367936326388,23.206226537794425,29100.0
2000-07-28,23.206222887324422,23.206222887324422,21.71864449711132,21.71864449711132,3900.0
2000-07-31,22.04591264099204,23.23597542614534,22.016161525336123,22.37317945293628,9600.0
2000-08-01,22.611188497740304,22.611188497740304,22.313672859612137,22.521932898356177,38200.0
2000-08-02,22.313679216843923,22.55169270310285,22.313679216843923,22.31367921684392,366000.0
2000-08-03,22.0161639346045,22.462437527873508,21.778150443581744,21.778150443581744,104800.0
2000-08-04,22.01615904431596,22.01615904431596,21.86740121293544,21.986407932012725,2000.0
2000-08-08,22.31368302376264,22.31368302376264,21.867409363287383,21.867409363287383,8200.0
2000-08-09,22.16491360785445,24.84255417793081,22.01615579840575,24.39628074958476,250600.0
2000-08-10,25.021072365422988,25.586352704733084,24.69380551735868,25.43759484017069,266100.0
2000-08-11,25.70536265991004,25.883871665700457,25.28884013315562,25.58635589942804,40900.0
2000-08-14,25.58635400248854,25.58635400248854,25.02107363450708,25.11032926571757,91100.0
2000-08-15,25.22932890554232,25.22932890554232,24.84255763914285,24.99131546931736,22000.0
2000-08-16,24.99131348600774,25.288829122745927,24.99131348600774,25.05081570540971,119000.0
2000-08-17,25.14008003331784,25.14008003331784,23.35498559308225,23.414487833144133,16800.0
2000-08-18,23.50373616973207,25.28883005604084,23.50373616973207,25.229327834442916,1172300.0
2000-08-21,24.693796501356083,26.47889022434568,24.693796501356083,25.88385898334915,52300.0
2000-08-22,25.883865656923525,25.883865656923525,24.693802868099457,24.693802868099457,13900.0
2000-08-23,24.45578506775841,24.991314135756017,24.09876720233616,24.84255631351937,21300.0
2000-08-24,23.801256160377484,24.396287564386924,23.801256160377484,24.15827409483728,307700.0
2000-08-25,24.247525400705484,24.45578544712167,24.098767576161286,24.247525400705484,85100.0
2000-08-28,24.84255763914285,24.99131546931736,24.545041978793837,24.99131546931736,115400.0
2000-08-29,24.99131348600774,25.05081570540971,24.693797849269554,25.05081570540971,52500.0
2000-08-30,25.050823484362493,25.586352704733084,24.99132124648348,25.43759484017069,51300.0
2000-08-31,25.526853006214317,25.526853006214317,24.90206809700797,25.288839491291416,24400.0
2000-09-01,25.288829780229307,25.288829780229307,24.664047380808245,24.84255631351937,14600.0
2000-09-05,25.40783534005558,25.40783534005558,24.842555187212056,25.14007081819664,6700.0
2000-09-06,25.05082475495558,25.259087137825063,24.84256464195109,25.11032926571757,18400.0
2000-09-07,24.87230528584775,24.931809771545645,24.247522940136072,24.39628074958476,167800.0
2000-09-08,24.098770642962656,24.098770642962656,23.652497112537425,23.95001279948758,45700.0
2000-09-11,23.8012549560125,24.098770642962656,23.8012549560125,23.95001279948758,17700.0
2000-09-12,24.753305099594808,25.28883426251149,24.54504501949645,24.693802868099457,113900.0
2000-09-13,25.34834367401455,26.74666920888225,25.31859254983976,26.151637645925423,358800.0
2000-09-14,26.77640828979448,26.89541500283308,26.478892642130106,26.716906068207308,204600.0
2000-09-15,26.77640999354632,26.83591221891955,26.300385380967263,26.300385380967263,228200.0
2000-09-18,26.15163304404319,26.15163304404319,24.99132124648348,25.43759484017069,37700.0
2000-09-19,25.02106658137939,25.288831129666374,24.87230875120488,24.99131546931736,104500.0
2000-09-20,24.872308793339855,25.0508177358788,24.693799850800914,24.961564399541505,81600.0
2000-09-21,24.84257972765593,24.991337690096984,24.69382176521488,24.753324042244756,96600.0
2000-09-22,24.39628717089344,24.99131856530548,24.39628717089344,24.693802868099457,113200.0
2000-09-25,24.96156237630676,25.14007130437684,24.693797849269554,25.05081570540971,18300.0
2000-09-26,24.99131546931736,25.288831129666374,24.99131546931736,24.99131546931736,25100.0
2000-09-27,25.050821702508934,25.437593030806266,24.99131946886229,25.378090797159626,11900.0
2000-09-28,25.6458549426121,25.88386843385789,25.288836975608287,25.43759484017069,396000.0
2000-09-29,25.58634475948412,25.79460479725518,24.693797849269554,25.05081570540971,14200.0
2000-10-02,25.55659884396983,25.55659884396983,24.693802868099457,24.693802868099457,6200.0
2000-10-03,24.57479505041924,24.96156634765935,24.39628609394861,24.93181523322501,225800.0
2000-10-04,25.14007195799266,25.288829780229307,24.426033957283927,24.84255631351937,13400.0
2000-10-05,24.69380528461403,24.99132101093468,24.5450474214537,24.60454965877189,54100.0
2000-10-06,24.604543271665875,24.604543271665875,24.247525400705484,24.247525400705484,28800.0
2000-10-10,24.396284823230264,24.396284823230264,23.20622214892635,23.35497998321434,3300.0
2000-10-11,22.61120133535862,23.801264563535387,21.86741181774814,22.61120133535862,28200.0
2000-10-12,22.194678751523654,23.206232949447003,22.01616972127024,22.61120133535862,6200.0
2000-10-13,22.07567438820995,23.057477566740012,22.01617212824208,22.9087196469546,20800.0
2000-10-16,22.611186144651747,22.611186144651747,22.581435037907895,22.58143503790789,14500.0
2000-10-17,22.61119955610215,22.75995744791861,22.016167988836305,22.10542363187229,41000.0
2000-10-18,22.313677819822804,22.61119352408711,21.123615002765582,22.22442220059764,51200.0
2000-10-19,22.611190669970703,23.057464170035917,20.82609666970986,21.480630228526408,18200.0
2000-10-20,22.01616090524794,22.16491874920232,21.718645217339184,22.01616090524794,15000.0
2000-10-23,22.01616031760277,22.40293160950646,22.01616031760277,22.164918157586577,13500.0
2000-10-24,22.07566240281667,22.07566240281667,21.12361314102608,21.71864449711132,30300.0
2000-10-25,22.58144566745738,22.58144566745738,20.826102304926305,21.421133799352774,66400.0
2000-10-26,20.826089562323386,21.42112069267548,20.826089562323386,20.826089562323386,62700.0
2000-10-27,20.37982494665501,20.974856331958804,19.93355140767716,20.974856331958804,8400.0
2000-10-30,20.231072608211456,20.528588381861624,19.933556834561287,20.528588381861624,121100.0
2000-10-31,20.379824148195503,20.379824148195503,19.93355062670217,20.20131519357108,69200.0
2000-11-01,20.1000671788408,20.1000671788408,19.8618432516762,19.951177792330856,85100.0
2000-11-02,19.6534067987702,20.18940971112207,19.057849016989277,19.980963124375165,32800.0
2000-11-03,19.832070106529414,20.844518607556616,19.802292677178784,20.5467397703058,56400.0
2000-11-06,21.14230300715296,21.14230300715296,20.248966260371848,20.755189508132016,11400.0
2000-11-07,20.844513084594457,20.844513084594457,20.24895556789175,20.30851041081337,7400.0
2000-11-08,20.3382895080353,20.54673372402314,20.248954974399613,20.248954974399613,20700.0
2000-11-09,20.69562918893121,20.69562918893121,20.10007151442959,20.5467397703058,47200.0
2000-11-10,20.24895656535072,20.84451411139045,19.653399019311,19.951177792330856,6400.0
2000-11-13,19.65340338456438,19.65340338456438,19.23651255536584,19.23651255536584,32700.0
2000-11-14,19.236509257699048,19.534288045811643,19.057842439205864,19.057842439205864,11200.0
2000-11-15,19.057842439205864,19.35562122731846,19.057842439205864,19.057842439205864,3400.0
2000-11-16,19.385398651755345,19.385398651755345,18.46228486298068,19.057842439205864,5700.0
2000-11-17,19.05784489169858,19.385401146400216,18.90895547848219,19.385401146400216,16200.0
2000-11-20,19.65340453309908,19.65340453309908,19.057846819974863,19.117401682538336,6600.0
2000-11-21,19.325847325102902,19.35562475496685,19.057845912582756,19.296069895238947,12000.0
2000-11-22,18.46228295541904,18.46228295541904,17.27116792603717,17.27116792603717,18800.0
2000-11-23,16.735175056635672,17.56895578180525,16.735175056635672,17.33073287974771,398600.0
2000-11-24,17.330723218700754,17.866724733519177,16.973388496843214,17.80716875722029,135600.0
2000-11-27,17.271177760577185,18.164514541296697,17.271177760577185,17.866735614390194,65800.0
2000-11-28,17.42005980752869,17.866728007721733,17.42005980752869,17.598726633231518,15500.0
2000-11-29,17.598724104742857,17.598724104742857,16.67561041134623,17.27116792603717,119300.0
2000-11-30,17.24139591820837,17.24139591820837,16.675615647231407,17.24139591820837,27700.0
2000-12-01,16.973398065584362,17.06273151242647,16.76495259899517,17.06273151242647,22600.0
2000-12-04,17.062731404972734,17.866734693361273,17.062731404972734,17.33073287974771,28600.0
2000-12-05,17.866724733519177,18.015614106298496,17.420056615181196,17.80716875722029,43500.0
2000-12-06,17.181833885792546,18.462282267478933,17.181833885792546,18.075170124541525,88300.0
2000-12-07,18.908953045149577,20.24895759165624,18.908953045149577,19.057842439205864,76900.0
2000-12-08,19.355616175596367,20.99339908276221,19.20672682039947,20.397841661974635,172600.0
2000-12-11,20.844518053810702,20.844518053810702,20.189405538011236,20.219182966570816,26200.0
2000-12-12,20.3382927434013,20.8445157895414,20.100068797057773,20.18940334490458,792400.0
2000-12-13,20.27874711183666,22.45253447041476,20.219192227439947,21.29119604969321,70500.0
2000-12-14,21.291192464949813,21.291192464949813,20.546745175965548,20.755189508132016,177300.0
2000-12-15,20.5467438686806,20.844522765328147,20.24896497203305,20.338299549776394,60700.0
2000-12-18,20.39783569326994,20.93383812388512,20.39783569326994,20.844503628159053,23400.0
2000-12-19,20.397856488542672,20.755190292001554,20.100077561702637,20.636080538763878,17000.0
2000-12-20,20.10007590066203,20.81474572039344,20.10007590066203,20.10007590066203,78200.0
2000-12-21,19.653399526741456,20.10006769780376,18.611173794262758,20.04051285041084,13100.0
2000-12-22,20.725397803685272,20.725397803685272,19.65339489988403,19.65339489988403,15700.0
2000-12-27,20.69562037236842,20.69562037236842,20.12984036824598,20.397841661974635,4200.0
2000-12-28,20.42762176979942,20.42762176979942,20.219177553811576,20.248954974399613,6700.0
2000-12-29,20.248957683983324,20.84451526292401,20.248957683983324,20.368069654145835,19000.0
2001-01-02,20.397844349211383,20.397844349211383,19.65339747515257,20.248954974399613,66500.0
2001-01-03,20.100062951580853,20.84450972756532,19.355616175596367,20.397841661974635,94500.0
2001-01-04,20.3978503516804,20.5467397703058,20.248960933054995,20.5467397703058,61400.0
2001-01-05,20.397841661974635,20.42761907863976,20.24895230677774,20.397841661974635,30200.0
2001-01-08,20.397841661974635,20.84450972756532,20.368064245309508,20.397841661974635,14100.0
2001-01-09,19.861833262654745,20.844503628159053,19.861833262654745,20.844503628159053,21100.0
2001-01-10,20.84452118228425,21.559190934337064,20.665854312239173,21.440078930349515,74400.0
2001-01-11,20.90407591865729,22.63119428608089,20.90407591865729,22.21430341064701,35900.0
2001-01-12,22.39297105468333,22.63119506942632,22.18452674568764,22.333416186933864,63900.0
2001-01-15,22.631187778349304,22.631187778349304,21.142293845563167,21.38051778355769,51400.0
2001-01-16,20.6658571965776,21.14230300715296,20.397855718168703,20.755189508132016,186500.0
2001-01-17,20.844512022551765,20.844512022551765,20.69562265096211,20.69562265096211,153600.0
2001-01-18,20.6956315242313,20.78496609423597,19.802294911674554,19.802294911674554,267900.0
2001-01-19,20.248946381640227,20.844503628159053,19.444945007588046,20.844503628159053,31700.0
2001-01-22,21.73785171569525,21.73785171569525,20.5467365531914,21.14229413444332,13500.0
2001-01-23,21.14228225141847,21.14228225141847,20.39783569326994,20.844503628159053,18700.0
2001-01-24,20.993408026182017,20.993408026182017,20.5467397703058,20.5467397703058,10500.0
2001-01-25,20.397841661974635,20.54673101717153,20.100062951580853,20.397841661974635,13400.0
2001-01-26,20.546744254010072,20.546744254010072,19.712962419011298,20.10007590066203,14100.0
2001-01-29,19.973663357734704,19.973663357734704,19.735170945182897,19.973663357734704,7600.0
2001-01-30,19.973667376479955,19.973667376479955,19.85442114621145,19.85442114621145,22500.0
2001-01-31,20.122727222633625,20.122727222633625,19.764990759559996,19.94385899109681,119900.0
2001-02-01,19.82461071670301,20.12272516357073,19.82461071670301,20.12272516357073,17700.0
2001-02-02,20.122727594904028,20.39103108438935,19.973670353460296,20.39103108438935,41200.0
2001-02-05,20.03329256716303,20.56989955221131,19.97367057968345,20.27178506594738,17300.0
2001-02-06,20.27177773620836,20.27177773620836,19.82460616849788,19.973663357734704,19800.0
2001-02-07,20.12272054697153,20.12272054697153,19.82460616849788,19.973663357734704,37400.0
2001-02-08,19.973667940136867,20.12272516357073,19.735175472869606,20.12272516357073,13500.0
2001-02-09,20.003478233382573,20.12272446286385,20.003478233382573,20.033289222144727,3600.0
2001-02-12,19.973667940136867,20.12272516357073,19.973667940136867,20.12272516357073,7500.0
2001-02-13,19.675555283573992,20.122726994564317,19.675555283573992,20.063105009538777,13500.0
2001-02-14,20.27177773620836,20.27177773620836,19.854417151458804,19.973663357734704,10600.0
2001-02-15,19.943856095684858,19.9736670842076,19.526495433068614,19.91404510716212,36100.0
2001-02-16,19.377439670614518,19.675554127085512,18.63215352943704,19.466874917328937,10200.0
2001-02-19,20.03328532365655,20.12272054697153,19.675548979261052,19.973663357734704,4000.0
2001-02-20,19.97367344457052,19.97367344457052,18.483100799453315,18.93027259298848,23300.0
2001-02-21,19.67555967290283,19.67555967290283,19.079330591905777,19.079330591905777,11900.0
2001-02-22,18.602343474403185,18.930268938129878,18.48309723092995,18.75140071013649,30100.0
2001-02-23,18.483093084136154,18.781207488719,18.33403588184473,18.36384686741654,63800.0
2001-02-26,18.48310167581717,18.632158947396334,18.18498713265883,18.334044404238,16400.0
2001-02-27,18.48310532179298,18.48310532179298,17.886876117864173,17.886876117864173,120100.0
2001-02-28,17.588756313110856,17.886870826892398,17.588756313110856,17.588756313110856,66100.0
2001-03-01,17.88686933973498,18.00611559021982,17.5887548507394,17.946492464977403,16700.0
2001-03-02,17.886870085454422,18.095550463894703,17.7378128347423,18.095550463894703,31900.0
2001-03-05,17.73781484808342,17.73781484808342,17.35026617968628,17.35026617968628,8200.0
2001-03-06,17.2906334248426,17.737804978933358,17.2906334248426,17.618558776289397,19700.0
2001-03-07,17.648374563683443,17.88686588132451,17.558940461720084,17.648374563683443,108400.0
2001-03-08,17.46950052062932,17.767614871747337,17.46950052062932,17.767614871747337,3100.0
2001-03-09,18.12536221047431,18.18498534067394,17.588756313110856,17.588756313110856,5300.0
2001-03-12,17.409880190046525,17.409880190046525,16.12798745045877,17.022330587538914,10000.0
2001-03-13,16.843463796847434,17.88686420904152,16.843463796847434,17.43969260381548,19400.0
2001-03-14,17.356225635580124,17.409886333718227,16.992525600914423,17.409886333718227,23900.0
2001-03-15,17.529134445956743,17.529134445956743,17.260832046551048,17.35026617968628,28300.0
2001-03-16,17.022343317280622,18.184990719828576,17.022343317280622,17.886876117864173,174100.0
2001-03-19,18.09555416749171,18.184988308780056,17.73781646512153,18.184988308780056,24800.0
2001-03-20,18.035924885628894,18.184982116088648,17.290638733330184,17.302563584698905,249000.0
2001-03-21,17.350260749717297,17.43969485486307,17.1415804128996,17.1415804128996,91700.0
2001-03-22,17.141578829490932,17.141578829490932,16.694407207852038,16.843464415065,14500.0
2001-03-23,16.694409855732157,16.99252431744166,16.694409855732157,16.99252431744166,1400.0
2001-03-26,16.72421885330146,16.843465078656337,16.24723622631452,16.24723622631452,96200.0
2001-03-27,16.545360228114678,16.545360228114678,16.24724562940991,16.33667978157795,9600.0
2001-03-28,16.127991854112278,16.157803982484637,15.501951942106098,15.501951942106098,14500.0
2001-03-29,14.90571804297754,15.203832403837092,14.458546501688216,14.90571804297754,74000.0
2001-03-30,14.90571866940115,15.5019474161772,14.90571866940115,15.174022060336808,30000.0
2001-04-02,15.0547843422776,16.396299778718177,15.0547843422776,16.13992109113263,15400.0
2001-04-03,16.139921696646134,16.139921696646134,15.50195673600374,16.098185841234656,15500.0
2001-04-04,15.651009239748898,16.99252431744166,15.501952008894143,16.99252431744166,13300.0
2001-04-05,16.69441075553935,16.99252523331684,16.69441075553935,16.962714240425687,12800.0
2001-04-06,16.098190463921668,16.694419740363212,16.098190463921668,16.694419740363212,14200.0
2001-04-09,16.187619979575935,16.694414946465567,15.233653183763122,16.098185841234656,9400.0
2001-04-10,15.203840250420123,15.651012022491305,15.084593989647828,15.472143768549484,41600.0
2001-04-11,15.501956196897606,15.651013468021622,15.203841654649576,15.203841654649576,89500.0
2001-04-12,15.495994402306524,15.501956829860944,15.114408136557776,15.44233369153351,247100.0
2001-04-16,15.203841654649576,15.203841654649576,15.174030655311462,15.203841654649576,6700.0
2001-04-17,15.084595382863672,15.203841654649576,14.786480840615638,15.203841654649576,305600.0
2001-04-18,14.905725482852947,15.740445882449391,14.905725482852947,15.740445882449391,223100.0
2001-04-19,15.50196445952524,15.800079160669956,15.233660773608062,15.412530276625292,68000.0
2001-04-20,15.352894146102864,16.068369279642752,15.293271028771812,15.919312054923306,24000.0
2001-04-23,15.651009172318656,15.651009172318656,15.35289471189354,15.501951942106098,180400.0
2001-04-24,15.233646137802316,15.263458261605036,14.899758311725575,14.899758311725575,54600.0
2001-04-25,15.054782671204372,15.567539989459652,14.953423692879875,15.024971675256944,6300.0
2001-04-26,15.203832403837092,15.203832403837092,14.756660862547768,14.90571804297754,86300.0
2001-04-27,15.024969921005544,15.084591905939192,14.75666643993826,14.995157791322251,77100.0
2001-04-30,14.935529024177082,15.084586204606858,14.756660862547768,14.90571804297754,478000.0
2001-05-01,14.959383456446757,14.959383456446757,14.756665535885558,14.875911772880285,30100.0
2001-05-02,14.905728695990833,15.203843269910648,14.87591769348559,14.977276694107,14500.0
2001-05-03,14.977273399411098,15.054782671204372,14.899762990401223,15.024971675256944,14800.0
2001-05-04,15.024973906705714,16.098185841234656,14.935538631147663,16.098185841234656,198800.0
2001-05-07,16.396292909364714,16.99252174243252,16.21742471433087,16.664596339131727,38200.0
2001-05-08,16.694414946465567,16.694414946465567,16.098185841234656,16.098185841234656,34200.0
2001-05-09,16.21742353262956,16.694406109441424,16.098177319818515,16.127988304413194,10700.0
2001-05-10,16.396298032150536,16.396298032150536,16.247240777312804,16.396298032150536,16800.0
2001-05-11,16.39630039385011,16.39630039385011,16.05048755830485,16.098185841234656,91100.0
2001-05-14,16.068374840859818,16.098185841234656,15.50195673600374,16.098185841234656,54600.0
2001-05-15,16.694421787950862,16.694421787950862,15.233659426618267,15.680831438795522,21400.0
2001-05-16,15.680825012686306,16.098185841234656,15.50195673600374,16.098185841234656,19400.0
2001-05-17,15.829881794573474,16.098185338434067,15.621202524033826,15.800070795129734,43000.0
2001-05-18,15.740445882449391,15.800069011824124,15.680822753074665,15.740445882449391,15300.0
2001-05-22,15.74044147438072,16.634784752893445,15.68081836170328,16.24723622631452,298200.0
2001-05-23,16.247245022344988,16.54535960991095,16.098187728562003,16.378415031475928,254900.0
2001-05-24,16.604973433526535,16.634784420661724,16.24723590182296,16.390330687061137,77100.0
2001-05-25,16.336677255883664,16.336677255883664,15.978939565301763,16.098185841234656,49500.0
2001-05-28,16.694412541825997,16.694412541825997,16.247240777312804,16.396298032150536,42400.0
2001-05-29,16.3963002921815,16.3963002921815,16.098185741414564,16.18761987920129,209800.0
2001-05-30,16.247237533830994,16.247237533830994,15.919312093539304,15.949123083668956,12100.0
2001-05-31,16.086258351588842,16.664601216760502,16.068372209180044,16.60497808855914,532600.0
2001-06-01,16.992530304914432,18.06574229033809,16.992530304914432,18.06574229033809,102900.0
2001-06-04,18.930275075210208,18.930275075210208,18.18498865492634,18.54272636410596,151400.0
2001-06-05,18.72158853969972,18.751400669111035,18.006114492075092,18.31019025155527,55700.0
2001-06-06,18.48310097188088,18.48310097188088,18.065740172467866,18.25057200098268,29500.0
2001-06-07,18.244604894085523,18.244604894085523,17.892829745810214,17.970339003822694,18200.0
2001-06-08,18.155176845071846,18.155176845071846,17.91668429142079,17.91668429142079,12900.0
2001-06-11,18.184984826644435,18.184984826644435,17.886870321289607,17.976304445452733,7800.0
2001-06-12,18.155173617307863,18.155173617307863,17.141583856144845,17.284678680564934,33300.0
2001-06-13,17.886869572553923,17.886869572553923,17.678189200097485,17.827246446535433,13900.0
2001-06-14,17.886869089497907,17.886869089497907,17.022336628618902,17.254866700089604,11000.0
2001-06-15,17.260830111769874,17.58875560891384,17.022337600519815,17.284678680564934,26200.0
2001-06-18,17.648375985711564,17.648375985711564,17.14158118412882,17.2906384118169,14500.0
2001-06-19,17.58875286719305,17.58875286719305,17.21909044215141,17.2906384118169,10200.0
2001-06-20,16.992531367111937,17.231022807978903,16.932908222590974,17.165438372501043,17900.0
2001-06-21,17.290637633881335,17.43969485486307,17.1415804128996,17.1415804128996,6800.0
2001-06-22,17.43969392831462,17.43969392831462,17.141579502189582,17.171390489915574,4800.0
2001-06-25,17.23101451804537,17.23101451804537,17.1415804128996,17.1415804128996,6800.0
2001-06-26,16.873285526485027,17.08196596924573,16.843474522040747,17.08196596924573,9900.0
2001-06-27,17.290636036703898,17.290636036703898,16.694407207852038,16.843464415065,35000.0
2001-06-28,16.69440950106459,17.2906384118169,16.69440950106459,17.2906384118169,31100.0
2001-06-29,17.29063657003403,17.29063657003403,17.201202470390903,17.201202470390903,16500.0
2001-07-03,17.290641082605937,18.095550463894703,17.290641082605937,18.095550463894703,91200.0
2001-07-04,18.15516408126161,18.179012637530157,18.00610690863127,18.00610690863127,22300.0
2001-07-05,18.184988308780056,18.184988308780056,17.976307887629382,18.184988308780056,27400.0
2001-07-06,18.12536470725708,18.12536470725708,17.73781601339927,17.91668429142079,13200.0
2001-07-09,18.18498215809656,18.572530730743857,17.97630180752758,18.572530730743857,17800.0
2001-07-10,18.84083846172478,19.526501651035368,18.78121532847676,18.93027259298848,42400.0
2001-07-11,19.079319443072396,19.16875466273464,18.781205076774384,18.781205076774384,40100.0
2001-07-12,18.775256040341706,18.775256040341706,18.27442345687408,18.28038588491737,12300.0
2001-07-13,18.274424872974507,18.274424872974507,17.737818816881973,17.886876117864173,20400.0
2001-07-16,17.880908310408856,17.880908310408856,17.600681078258617,17.678190351077493,32800.0
2001-07-17,17.88090111974114,18.3638461170101,17.290634759253262,18.1253548305326,38000.0
2001-07-18,18.483102403155296,18.781216958044897,18.0359305708209,18.483102403155296,25700.0
2001-07-19,18.78121695536393,18.78121695536393,17.2906441811287,17.91668429142079,40900.0
2001-07-20,18.48309491900456,18.48309491900456,17.916677039180794,18.30422671338459,30000.0
2001-07-23,18.30422671338459,18.30422671338459,18.30422671338459,18.30422671338459,9300.0
2001-07-24,18.21479957371453,18.21479957371453,18.03593128854953,18.06574229033809,11300.0
2001-07-25,17.976308147755585,18.155177570137408,17.976308147755585,18.06574229033809,12100.0
2001-07-26,18.304230842334984,18.304230842334984,18.095550463894703,18.095550463894703,7300.0
2001-07-27,18.06573153310045,18.27441183301218,18.06573153310045,18.244600848974567,3000.0
2001-07-30,18.065737496822635,18.065737496822635,17.58875477146609,18.03592650294404,14900.0
2001-07-31,17.32045127769271,18.09554962791774,17.32045127769271,18.03592650294404,14300.0
2001-08-01,18.02399889108388,18.453284415398915,18.02399889108388,18.131320272162636,13700.0
2001-08-02,18.18498441767616,18.33404166700137,17.88686991902573,18.274418539827977,12500.0
2001-08-03,17.886873450600337,18.184988008110345,17.886873450600337,17.958421444778125,5300.0
2001-08-07,17.886876117864173,18.11344271498166,17.886876117864173,17.886876117864173,14200.0
2001-08-08,17.994194712522415,18.32808269553041,17.91668429142079,17.91668429142079,7900.0
2001-08-09,17.898794508402066,17.94649278199527,17.7378124085688,17.7378124085688,12200.0
2001-08-10,17.976303945092194,17.976303945092194,17.338339103344918,17.338339103344918,7700.0
2001-08-13,17.338341325343794,17.409889314182003,17.33237889817255,17.35026617968628,10200.0
2001-08-14,17.35026244870434,17.35026244870434,17.260828334800927,17.260828334800927,5200.0
2001-08-15,17.14159169769437,17.14159169769437,16.545362421252825,16.694419740363212,39200.0
2001-08-16,16.873277871776693,16.873277871776693,16.515541431867913,16.581125839335773,8600.0
2001-08-17,16.515544290907364,16.54535528698827,15.835842435540014,16.396298032150536,19400.0
2001-08-20,16.396298032150536,16.396298032150536,16.247240777312804,16.396298032150536,6700.0
2001-08-21,16.098180681963232,16.426106129857402,16.098180681963232,16.366484148215847,27100.0
2001-08-22,16.396295139036624,16.396295139036624,16.247237910499926,16.366484148215847,41400.0
2001-08-23,16.336677255883664,16.336677255883664,16.098185841234656,16.098185841234656,13800.0
2001-08-24,16.336670326722537,16.336670326722537,16.217425238583946,16.24723622631452,10000.0
2001-08-27,16.175695124539295,16.187619979575935,16.098185841234656,16.098185841234656,39700.0
2001-08-28,16.09818026970009,16.09818026970009,15.889499927649592,15.919312054923306,41500.0
2001-08-29,16.098185841234656,16.60498080812428,16.098185841234656,16.098185841234656,2500.0
2001-08-30,16.098185841234656,16.098185841234656,15.949128564926925,16.098185841234656,20700.0
2001-08-31,16.086254288272087,16.092216713307803,16.00874503724042,16.068368150381247,4000.0
2001-09-04,16.062412413341494,16.1578089792011,15.978939565301763,16.098185841234656,12000.0
2001-09-05,16.068366335223836,16.36648073003529,16.068366335223836,16.127988304413194,19200.0
2001-09-06,16.098185841234656,16.336677255883664,16.098185841234656,16.098185841234656,13500.0
2001-09-07,15.919316077034065,16.098184337002987,15.501955287484355,15.770258814654404,6600.0
2001-09-10,15.680820163474602,15.680820163474602,15.263460601209289,15.501951942106098,183400.0
2001-09-11,15.263462532177876,15.293273527105187,14.756667657897676,14.756667657897676,8700.0
2001-09-13,14.607612570153512,15.41252206166654,13.921949350426388,15.203841654649576,31200.0
2001-09-14,14.935540251486474,14.935540251486474,14.309500077962376,14.458557370441154,26500.0
2001-09-17,14.011380705489657,15.197876211743864,14.011380705489657,15.01304555064526,22600.0
2001-09-18,14.613572097808596,15.01304555064526,14.613572097808596,15.01304555064526,11700.0
2001-09-19,14.911680466660655,14.96534114259266,14.63741466331753,14.90571804297754,18200.0
2001-09-20,14.607610292637666,15.084593030980033,14.607610292637666,14.81629066711866,9200.0
2001-09-21,14.744740487073695,14.75070291256514,14.011379209871906,14.309493661145776,80100.0
2001-09-24,14.613577091085103,14.613577091085103,14.458557370441154,14.458557370441154,20800.0
2001-09-25,14.48836415468564,14.905724906967352,14.48836415468564,14.756667657897676,18000.0
2001-09-26,14.905721480226934,15.555611027742131,14.494323248952108,15.019005281897224,57000.0
2001-09-27,14.375082599436755,15.04882091806375,14.375082599436755,14.607611562439734,4200.0
2001-09-28,14.786483399937858,15.054786989287171,14.32142536135495,14.691086820884088,10600.0
2001-10-01,14.756665338056582,15.054779789330452,13.951756092173856,14.309493661145776,12000.0
2001-10-02,13.904051680252802,14.166392599846972,13.743069674782571,13.86231585747516,45900.0
2001-10-03,13.74308066640744,14.160441502418054,13.71326966549959,14.100818363385567,5400.0
2001-10-04,14.011381039785489,14.345268950398044,13.98157004565128,14.279684535859484,17600.0
2001-10-05,13.862323794681387,14.279684535859484,13.862323794681387,14.279684535859484,3300.0
2001-10-09,13.862324985383337,14.273723335628269,13.862324985383337,14.190250497892848,8000.0
2001-10-10,13.874251900697928,14.279687884409418,13.862327045361283,14.01138432541893,22400.0
2001-10-11,14.130625623341643,14.279682850856991,14.01734181200939,14.160436613958156,24400.0
2001-10-12,13.981571001692371,14.07696755410476,13.874249595924278,13.874249595924278,3700.0
2001-10-15,13.862321933168188,14.243908065483792,13.862321933168188,14.243908065483792,3600.0
2001-10-16,13.713272538611372,14.07101031054029,13.713272538611372,13.981576151862315,13900.0
2001-10-17,13.93387378148512,14.24987445884351,13.921948927225678,14.24987445884351,43600.0
2001-10-18,14.023312016764232,14.30950177942056,13.981576151862315,13.981576151862315,45800.0
2001-10-19,13.898093925908316,14.220058044999814,13.898093925908316,13.921943625344545,4500.0
2001-10-22,13.957721084621255,14.190250035469887,13.146849264120146,13.146849264120146,39900.0
2001-10-23,13.522471493810157,13.522471493810157,12.878544333972355,12.908355323776853,19800.0
2001-10-24,12.908359036310484,13.176662570582344,12.640056639255317,12.997793168662202,14800.0
2001-10-25,12.818923425016711,12.824885851447824,12.640055180949616,12.699677170827604,7500.0
2001-10-26,12.75929174053791,12.75929174053791,12.16306314390328,12.520800529327218,29900.0
2001-10-29,12.520809951451044,12.520809951451044,11.864957774169804,11.924580906143852,7400.0
2001-10-30,11.119669884449271,11.447596495011924,10.910989520857855,11.030235767829092,58700.0
2001-10-31,11.06192221651285,12.19801129713912,11.06192221651285,11.659863957945978,236200.0
2001-11-01,12.108322836950636,12.192034333584678,11.719660850527957,12.138219474181764,85900.0
2001-11-02,11.659869311425425,11.958840319410692,11.659869311425425,11.958840319410692,29700.0
2001-11-05,11.450591630846512,11.958842672525678,11.450591630846512,11.689768256200203,5400.0
2001-11-06,11.576154278575132,11.7196601819686,11.570174723373295,11.7196601819686,4300.0
2001-11-07,11.659867651760443,11.958838617190198,11.600073230577747,11.839249774824808,144400.0
2001-11-08,11.89904193440966,12.257807252833189,11.89904193440966,12.198012843015348,364500.0
2001-11-09,12.168121672793154,12.19801832088627,12.018636151359535,12.13224546698461,13200.0
2001-11-12,12.257812837828794,12.257812837828794,11.55822054731872,12.227916189539895,90100.0
2001-11-13,12.227915857288757,12.40729802311611,11.994717673132394,11.994717673132394,62700.0
2001-11-14,12.024612088766167,12.407294543465262,11.952858558268254,12.257809067037972,62700.0
2001-11-15,12.257812110222996,12.407297623762298,11.958841083144383,12.10832659668369,50500.0
2001-11-16,12.257809067037972,12.257809067037972,11.958838114183386,12.257809067037972,103900.0
2001-11-19,12.437189426816532,13.447711424146474,12.437189426816532,13.154720068568205,172400.0
2001-11-20,13.154720068568205,13.722765254995236,13.154720068568205,13.154720068568205,46600.0
2001-11-21,13.011219626012853,13.304211104489598,13.011219626012853,13.304211104489598,32000.0
2001-11-22,13.298231546910404,13.304211104489598,13.154725586461629,13.304211104489598,6000.0
2001-11-23,14.051635141831186,14.051635141831186,13.459672776969532,13.722767541513726,40200.0
2001-11-26,13.896167577431088,13.896167577431088,13.154719867227213,13.238431355973033,42100.0
2001-11-27,13.304209441355818,13.453694940696892,13.011217999505371,13.065032870506869,76900.0
2001-11-28,13.047098726773644,13.453699608531176,13.047098726773644,13.21452295469858,8100.0
2001-11-29,13.154720068568205,13.60317643454212,13.0470903582571,13.154720068568205,82400.0
2001-11-30,13.07100857854113,13.154720068568205,13.005234613243566,13.154720068568205,29400.0
2001-12-03,13.005241041910155,13.154726571127515,13.005241041910155,13.14874701310073,98000.0
2001-12-04,12.855749157918924,13.244411113666285,12.855749157918924,13.154720068568205,146200.0
2001-12-05,13.42379498696773,13.42379498696773,13.15472069830889,13.42379498696773,13100.0
2001-12-06,13.453692936275004,13.51348735519963,13.16070153807639,13.310187015146113,26500.0
2001-12-07,13.54338384195129,13.597198704329248,13.304207309429074,13.459672340689432,24300.0
2001-12-10,13.45369812432092,13.752669193750272,13.304212589606244,13.603183659035595,22800.0
2001-12-11,13.597205600830732,13.90215626214888,13.154728506119373,13.21452295469858,23800.0
2001-12-12,13.21451790086821,13.573283314651071,12.783998948135247,13.543385531553614,299300.0
2001-12-13,13.208538705062123,13.393900403394609,13.065032763725627,13.12482719107013,13300.0
2001-12-14,13.274311892082933,13.274311892082933,12.93946357525452,12.97534091379713,11400.0
2001-12-17,12.855756168619084,12.867715285282832,12.646476188940085,12.76606507460927,31300.0
2001-12-18,12.054510143915762,12.855752482927628,12.054510143915762,12.73616363154408,37200.0
2001-12-19,12.736159898681365,12.85574871501442,12.317601322482606,12.55677781466525,78900.0
2001-12-20,12.55677781466525,12.85574871501442,12.323580877347608,12.55677781466525,28700.0
2001-12-21,12.401315723164563,13.393899254280615,12.401315723164563,13.393899254280615,38100.0
2001-12-24,12.736160685059843,12.855749508776766,12.556778589968005,12.795955096918304,17800.0
2001-12-27,13.513488446614817,13.513488446614817,12.855752066289304,12.97534091379713,12300.0
2001-12-28,13.065031979186116,13.065031979186116,12.91554649004322,12.97534091379713,4600.0
2001-12-31,13.005240373390215,13.005240373390215,12.807919530585725,12.909569730847675,6000.0
2002-01-02,12.85575148692008,13.44771386038998,12.85575148692008,13.017196081634705,11600.0
2002-01-03,12.855752066289304,13.274311892082933,12.706266577146408,12.97534091379713,16200.0
2002-01-04,13.035133861477332,13.393899254280615,13.035133861477332,13.393899254280615,12500.0
2002-01-07,13.5134879966066,13.722767902534253,13.447714018619232,13.45369357484388,65800.0
2002-01-08,13.45369357484388,13.45369357484388,13.094928184751296,13.45369357484388,19100.0
2002-01-09,13.453691402417435,14.045653687265782,13.453691402417435,13.752662322471158,90300.0
2002-01-10,14.02174298625138,14.260919603016957,13.932050757040727,14.051639635665552,27400.0
2002-01-11,14.111428682023728,14.559885094754462,14.051634265562903,14.219058403556485,58700.0
2002-01-14,14.05163324252488,14.05163324252488,13.45967095767654,13.752662322471158,146900.0
2002-01-15,13.543385454255578,13.543385454255578,13.154723400077328,13.32812711960148,23100.0
2002-01-16,13.304205523892843,13.304205523892843,12.789975192621355,13.154720068568205,16500.0
2002-01-17,13.154720068568205,13.304205523892843,12.766058112820849,13.154720068568205,8800.0
2002-01-18,13.304205523892843,13.334102158764365,13.094925658341646,13.154720068568205,20300.0
2002-01-21,13.148740513497197,13.154720068568205,13.011214168314574,13.154720068568205,8300.0
2002-01-22,13.154722649223576,13.483590259260671,13.154722649223576,13.483590259260671,162700.0
2002-01-23,13.4237938357872,13.54338151122624,13.304205019864693,13.507505322642876,12100.0
2002-01-24,13.334109240355527,13.782565844499558,13.304212589606244,13.603183659035595,34100.0
2002-01-25,13.603184213418851,13.603184213418851,13.244418687385696,13.244418687385696,22300.0
2002-01-28,13.244413711916993,13.483590259260671,13.244413711916993,13.483590259260671,5000.0
2002-01-29,13.530307543765362,13.530307543765362,13.266768698922167,13.476401844992692,29000.0
2002-01-30,13.47640606793645,13.54229108539505,13.356615334813378,13.470416417039386,63200.0
2002-01-31,13.775872795776491,13.775872795776491,13.296712459843263,13.326659552435954,30400.0
2002-02-01,13.709993674506755,13.709993674506755,13.266769888937128,13.296718136724234,153600.0
2002-02-04,13.35661635129856,13.476407093538128,13.266773865823476,13.266773865823476,36400.0
2002-02-05,13.476403947651288,13.476403947651288,12.33839673166474,12.877452661089006,107200.0
2002-02-06,12.518080634221178,12.72771379581041,12.45818528199442,12.45818528199442,56200.0
2002-02-07,12.45818652410748,12.727715064796149,12.30844869981576,12.30844869981576,30300.0
2002-02-08,12.338394489908575,12.524069035133277,12.338394489908575,12.476152986610492,65300.0
2002-02-11,12.428239902730112,12.72771556303686,12.428239902730112,12.488135263273255,68800.0
2002-02-12,12.548032059257912,12.548032059257912,12.27850347718532,12.27850347718532,50600.0
2002-02-13,12.548028023805507,12.727712925794398,12.30844663127532,12.44021662564867,24500.0
2002-02-14,12.536057426071665,12.536057426071665,12.278508050041363,12.33840343974299,5200.0
2002-02-15,12.308450589678223,12.380325259033954,12.27850347718532,12.27850347718532,9700.0
2002-02-18,12.278504963811098,12.42824282922343,12.278504963811098,12.284494615516705,4100.0
2002-02-19,12.368342556978256,12.51808036309763,12.278500101788396,12.506101064429968,12400.0
2002-02-20,12.45818769710188,12.577978424777664,12.36834522254956,12.565999123528275,23200.0
2002-02-21,12.566004647647226,12.72772185837904,12.458193173826018,12.625900037815624,684700.0
2002-02-22,12.57797462070194,12.937345552632308,12.57797462070194,12.667817068082352,8200.0
2002-02-25,12.847507779204252,13.02719273933488,12.73370669516999,12.75766415672982,15500.0
2002-02-26,12.637873448459692,12.877453754953772,12.637873448459692,12.787611282819618,5400.0
2002-02-27,12.72772120012243,12.72772120012243,12.54803618131979,12.5779833036504,123100.0
2002-02-28,12.643864504334806,13.057140150570811,12.643864504334806,12.99724592409659,63200.0
2002-03-01,12.87745102632678,12.967293479424049,12.805576378403702,12.931356726666898,18200.0
2002-03-04,12.907405312738826,13.176933964429557,12.853499582400682,12.937353575376356,21000.0
2002-03-05,12.877452661089006,12.907399768453557,12.63787237494588,12.877452661089006,11100.0
2002-03-06,12.87745526532559,12.99724600382716,12.75766452682402,12.823549547240797,10000.0
2002-03-07,12.697766505922354,12.93734676893038,12.697766505922354,12.89542036570508,11300.0
2002-03-08,12.637869966425116,12.667817068082355,12.458183929255584,12.667817068082352,93900.0
2002-03-11,12.488132149178448,13.027187974827504,12.488132149178448,12.63786994199256,12300.0
2002-03-12,12.87745487805932,12.87745487805932,12.488136703250978,12.727717030640024,5200.0
2002-03-13,12.727717030640024,12.81755951060978,12.548032070700518,12.727717030640024,6800.0
2002-03-14,12.817556335758251,12.877451688371982,12.817556335758251,12.847504583269531,7200.0
2002-03-15,12.877450482367514,12.877450482367514,12.613911640993456,12.721723037119604,17000.0
2002-03-18,12.847507779204252,12.997245626782814,12.75766415672982,12.75766415672982,35000.0
2002-03-19,12.817559896074805,12.87745526532559,12.75766452682402,12.823549547240797,6300.0
2002-03-20,12.81755731693261,12.87745267413128,12.667819495140384,12.775630909616211,6700.0
2002-03-21,12.637869966425116,12.727712413805532,12.637869966425116,12.667817068082352,6200.0
2002-03-22,12.63787079313208,12.727713246389548,12.607922547107076,12.65583859833831,64800.0
2002-03-25,12.5779833036504,12.66782581305172,12.5779833036504,12.5779833036504,37400.0
2002-03-26,12.494124913568468,12.637873093426627,12.488135263273255,12.488135263273255,82300.0
2002-03-27,12.458185398883256,12.571986454940944,12.458185398883256,12.571986454940944,32400.0
2002-03-28,12.548026912217694,12.697764698079911,11.97902286897779,12.39828912635547,17400.0
2002-04-01,12.128769100202785,12.272517337634572,11.985020862770996,12.110800142120269,2700.0
2002-04-02,12.128765629902572,12.27850347718532,11.979027782619823,12.27850347718532,110800.0
2002-04-03,11.979021861182838,12.06886429666,11.8113151438592,11.817304791878817,188700.0
2002-04-04,11.919126739454294,11.979022078327644,11.559755848622752,11.637620131880675,55400.0
2002-04-05,11.559755752063309,11.655587836496752,11.200386006642171,11.655587836496752,196900.0
2002-04-08,11.817307790264689,11.91912954761615,11.6795492780859,11.859234194631377,70200.0
2002-04-09,11.85923702363968,11.85923702363968,11.380076370275916,11.380076370275916,8600.0
2002-04-10,11.380076370275916,11.386066021244105,11.350129257844095,11.380076370275916,20800.0
2002-04-11,11.380075834360332,11.380075834360332,11.374086183674216,11.374086183674216,15100.0
2002-04-12,10.9368527851996,10.9368527851996,10.391807098400625,10.781125282912871,13800.0
2002-04-15,10.781122842631229,10.841018198016512,10.51758396438131,10.775133192851808,34100.0
2002-04-16,10.4876376498705,10.775134006539584,10.421752639730473,10.601438719455375,11500.0
2002-04-17,10.451697542372656,10.469665344902335,10.212116179496562,10.42174930080884,20200.0
2002-04-18,10.421752504567182,10.691281049454444,10.421752504567182,10.691281049454444,150900.0
2002-04-19,10.781123656771308,10.781123656771308,10.57149046829674,10.601438719455375,3900.0
2002-04-22,10.481649580609735,10.781125282912871,10.481649580609735,10.781125282912871,21000.0
2002-04-23,10.781125282912871,10.781125282912871,10.331911729458168,10.331911729458168,8200.0
2002-04-24,10.331911328497288,10.331911328497288,10.122278116538707,10.2061320867676,132800.0
2002-04-25,10.122276268774725,10.30196233582816,10.032433806452447,10.032433806452447,427600.0
2002-04-26,10.092329823877344,10.481647947740187,10.092329823877344,10.182172292090469,80400.0
2002-04-29,10.050403414871818,10.182172292090469,10.03243446426561,10.182172292090469,5000.0
2002-04-30,10.182174494664867,10.48165021509619,10.122279122096762,10.48165021509619,141700.0
2002-05-01,10.481648499591657,10.481648499591657,10.188162478692172,10.188162478692172,3900.0
2002-05-02,10.182172828174751,10.301963553705123,10.182172828174751,10.188162478692172,3200.0
2002-05-03,10.188160161601616,10.451699012386452,10.188160161601616,10.295971561577632,175400.0
2002-05-06,10.36185572812438,10.841017393226902,10.36185572812438,10.511593534267268,101400.0
2002-05-07,10.571492702743742,10.571492702743742,10.451703100016742,10.48165021509619,186200.0
2002-05-08,10.48165021509619,10.517586981673368,10.475660563598456,10.48165021509619,38900.0
2002-05-09,10.481648016734676,10.781123674355667,10.481648016734676,10.631385845545172,6500.0
2002-05-10,10.631385985533605,10.691281346328267,10.541543515546104,10.541543515546104,9400.0
2002-05-13,10.631385845545172,10.841019034361658,10.631385845545172,10.631385845545172,2600.0
2002-05-14,10.721226947995566,10.930860110095605,10.721226947995566,10.870964757722902,579700.0
2002-05-15,10.8410167116134,11.308197906264228,10.78112136444032,11.074607308938813,15300.0
2002-05-16,11.014713727400354,11.32017901878063,10.930860913361856,10.930860913361856,28300.0
2002-05-17,10.924879266374893,10.96081604980103,10.781130990260587,10.811078119380744,305800.0
2002-05-21,10.7811246655747,11.080600350729556,10.7811246655747,11.080600350729556,7000.0
2002-05-22,10.781130990260587,10.930868920680872,10.781130990260587,10.811078119380744,160300.0
2002-05-23,10.661332510819957,10.900913940877064,10.631385403267275,10.841018583362786,8200.0
2002-05-24,10.841018583362786,10.841018583362786,10.841018583362786,10.841018583362786,0.0
2002-05-27,10.93086313406444,10.93086313406444,10.781125282912871,10.781125282912871,2100.0
2002-05-28,10.817060433395673,11.008724671487672,10.631385845545172,10.631385845545172,112100.0
2002-05-29,10.781122042287988,10.781122042287988,10.511593534267268,10.511593534267268,21300.0
2002-05-30,10.511595056341571,10.511595056341571,9.912643745042136,10.182172292090469,197200.0
2002-05-31,10.182172413017788,10.415763061627906,10.182172413017788,10.194151713564194,37700.0
2002-06-03,10.445708031976784,10.445708031976784,10.182169214778687,10.36185409689957,8900.0
2002-06-04,10.36186233976188,10.631391019761908,10.36186233976188,10.595454243231748,12700.0
2002-06-05,10.60144040236946,10.966799985231662,10.60144040236946,10.894926455859393,33600.0
2002-06-06,10.6313930598403,10.811078119380744,10.6313930598403,10.811078119380744,7900.0
2002-06-07,10.595449034906464,10.601438685118788,10.212119418180263,10.212119418180263,14900.0
2002-06-10,10.212119938352831,10.248057841457356,10.05040394401856,10.188162478692172,6100.0
2002-06-11,10.176178971227763,10.188158267310842,10.12227328126248,10.12227328126248,23000.0
2002-06-12,10.182172309527596,10.361857246261556,10.182172309527596,10.212119418180263,25700.0
2002-06-13,10.18217227455047,10.242067634059032,10.05040339755881,10.152225166000672,153300.0
2002-06-14,10.152222854295994,10.152222854295994,9.882694369084748,9.882694369084748,7700.0
2002-06-17,9.882697832751852,10.032435678702637,9.673064619938929,9.714991034019697,101700.0
2002-06-18,9.732959986801069,9.882697832751852,9.714991034019697,9.714991034019697,14100.0
2002-06-19,9.583217397808708,9.726965521686813,9.28973150208984,9.583217397808708,19700.0
2002-06-20,9.583221221463743,9.792854414165063,9.583221221463743,9.61316833081722,21000.0
2002-06-21,9.64311273502672,9.732955169649468,9.583217397808708,9.583217397808708,27400.0
2002-06-24,9.583220894402356,9.703011612545968,9.583220894402356,9.703011612545968,18500.0
2002-06-25,9.643116929265362,9.996498315904194,9.643116929265362,9.912644350363582,103300.0
2002-06-26,9.595200807925576,9.595200807925576,9.134007998729588,9.433483670819085,18500.0
2002-06-27,9.086089353515478,10.002485060825014,9.086089353515478,9.882694369084748,19100.0
2002-06-28,9.882697330357718,9.882697330357718,9.01421798223385,9.343641340820014,6400.0
2002-07-02,8.984272070914775,8.984272070914775,8.385320599520456,8.535058467369035,240300.0
2002-07-03,7.786364135719575,7.786364135719575,6.887937504675008,7.486888592038053,581800.0
2002-07-04,7.247309966002133,7.277257069937463,6.726221903702373,6.756169578842096,21900.0
2002-07-05,6.798096669704907,7.043666581915857,6.492631406182035,6.600442810061732,93500.0
2002-07-08,6.588462499143295,6.82804272517587,6.588462499143295,6.594452147595189,54600.0
2002-07-09,6.594455485057609,6.76815137964002,6.588465833574346,6.76815137964002,37300.0
2002-07-10,6.648360651049917,6.678307763557299,6.648360651049917,6.65434973082866,29800.0
2002-07-11,6.594453514145957,6.594453514145957,6.300967533636666,6.588463864452845,90000.0
2002-07-12,6.588464152185074,6.594453802139767,6.438726330544504,6.438726330544504,39500.0
2002-07-15,6.211123758399762,6.288987481476857,5.989511887120815,5.9955015360969846,13000.0
2002-07-16,5.98951325295464,6.2590412350967,5.98951325295464,5.98951325295464,47500.0
2002-07-17,5.995505540763447,6.288991682175848,5.995505540763447,6.223107213043905,14300.0
2002-07-18,5.989511699512748,6.199144837477434,5.989511699512748,6.11529146805069,4700.0
2002-07-19,6.079353611346902,6.109301281448987,6.049406512449115,6.109301281448987,7500.0
2002-07-22,6.049408613965985,6.049408613965985,5.98951325295464,5.98951325295464,35400.0
2002-07-23,5.989513021312749,5.989513021312749,5.540299544714293,5.60019490340921,48500.0
2002-07-24,5.5403025079592085,5.690040413579728,4.79760263317058,5.396554255652657,39800.0
2002-07-25,5.570248120170005,5.863734168339539,5.450457954713518,5.833786484174276,10200.0
2002-07-26,5.540300338160644,5.690038185137958,5.456446938219707,5.690038185137958,11500.0
2002-07-29,5.546290222516738,5.929618761338215,5.546290222516738,5.809828592956503,14900.0
2002-07-30,5.869723102136446,6.049408613965985,5.77988006061943,5.98951325295464,45200.0
2002-07-31,6.067378268053743,6.288990236411302,6.049409884458432,6.049409884458432,5300.0
2002-08-01,6.259040556989316,6.648359218975098,6.259040556989316,6.588463864452845,38600.0
2002-08-02,6.019463552416497,6.2889916518252,5.845767615357134,6.2889916518252,14200.0
2002-08-06,5.690039734749102,5.839777622505657,5.690039734749102,5.8397776225056575,1800.0
2002-08-07,5.426501619476403,6.438729548297228,5.426501619476403,6.2889916518252,45800.0
2002-08-08,6.2889916518252,6.2889916518252,6.2889916518252,6.2889916518252,14200.0
2002-08-09,5.869721063040907,6.109301281448987,5.839773392938824,6.109301281448987,4500.0
2002-08-12,5.989514510867906,6.055398964853791,5.989514510867906,6.049409884458432,11300.0
2002-08-13,6.055397895243373,6.055397895243373,5.690037780250393,5.97154507247373,54900.0
2002-08-14,5.839774487919542,5.959564619584705,5.82180611097087,5.82180611097087,20500.0
2002-08-15,5.696027240648942,5.98951325295464,5.696027240648942,5.98951325295464,36900.0
2002-08-16,5.989513648291751,6.019461330774117,5.989513648291751,6.019461330774117,4500.0
2002-08-19,6.019463297304548,6.294981037984504,6.019463297304548,6.055400071060134,44500.0
2002-08-20,5.98951299224027,6.025450321523679,5.929617633836078,5.935607283917391,14100.0
2002-08-21,5.929617249525786,6.588463864452844,5.929617249525786,6.588463864452845,16200.0
2002-08-22,6.288987527663257,6.738200922496347,6.288987527663257,6.738200922496347,14300.0
2002-08-23,6.678307146181593,6.852003010208066,6.594454324985402,6.678307146181593,12700.0
2002-08-26,6.318938901728751,6.552529638254447,6.288991210295926,6.468676787688178,3500.0
2002-08-27,6.881949844962135,6.887939494655246,6.46867372661277,6.588463864452845,9200.0
2002-08-28,6.588463864452844,6.618411541713972,6.588463864452844,6.588463864452845,63900.0
2002-08-29,6.738203419647956,7.127521610968006,6.606433948393113,6.606433948393113,20200.0
2002-08-30,6.887937980539848,7.1754342481582265,6.678304856998216,6.887937980539848,26700.0
2002-09-03,6.887942637118573,6.887942637118573,6.618414561211393,6.672320290633768,6400.0
2002-09-04,6.672317176179851,6.857991745072816,6.672317176179851,6.852002095442868,4200.0
2002-09-05,6.881949844962135,6.881949844962135,6.588463864452844,6.588463864452845,3800.0
2002-09-06,6.684296801370549,6.684296801370549,6.5345589677513,6.546538268619002,26500.0
2002-09-09,6.49862245598259,6.49862245598259,6.288989252420109,6.324926585192501,3000.0
2002-09-10,6.31893520155967,6.881949071753886,6.288987527663257,6.738200922496347,316600.0
2002-09-11,6.887937504675008,7.786364135719575,6.881947856712354,7.486888592038053,14100.0
2002-09-12,7.546784807736413,7.606679580722183,7.193403533664334,7.277256330085279,14200.0
2002-09-13,7.277258517723773,7.313195849281931,7.097573573546501,7.097573573546501,11500.0
2002-09-16,7.546784450638427,7.546784450638427,6.887937980539848,6.887937980539848,7000.0
2002-09-17,6.88794034158108,6.8939299920106665,6.678307146181593,6.678307146181593,8500.0
2002-09-18,6.7441898467306585,6.893927628916308,6.732210549977739,6.887937980539848,12100.0
2002-09-19,6.67830846311358,6.744193488422248,6.67830846311358,6.744193488422248,17300.0
2002-09-20,6.887939931309661,7.193405230569858,6.288988632934908,7.061635784990161,15700.0
2002-09-23,6.43872763386604,6.43872763386604,5.9895140780149205,6.187167996893047,13300.0
2002-09-24,6.019461010610606,6.582475012274409,6.019461010610606,6.271020616155252,24700.0
2002-09-25,6.139249245814292,6.14523889436266,5.761909955331919,5.761909955331919,20500.0
2002-09-26,5.929617229759025,5.989512584081615,5.510351463114198,5.672068577062529,11800.0
2002-09-27,5.540300338160644,5.690038185137958,5.468426240156079,5.690038185137958,6800.0
2002-09-30,5.690037157137092,5.983523147100359,5.480403980760786,5.719984835362915,13200.0
2002-10-01,5.839773214404695,5.839773214404695,5.827793918248376,5.827793918248376,2100.0
2002-10-02,5.696027519947829,5.80982802600408,5.630142505363846,5.630142505363846,2400.0
2002-10-03,5.600194651538473,5.606183730175025,5.091085839142449,5.4444671828991655,22300.0
2002-10-04,5.091085405030942,5.36061334164464,4.791609792970298,4.935357949670351,228500.0
2002-10-07,4.79161022167184,4.797599871537998,4.492134582817351,4.492134582817351,82500.0
2002-10-08,4.552030273451701,4.701768113273153,3.743445995536311,4.192659515000668,22100.0
2002-10-09,3.8332878197165217,4.641871900018693,3.8332878197165217,4.222606165225625,9900.0
2002-10-10,4.13276443619254,4.3483870055040645,3.839278121629316,4.192659515000668,9100.0
2002-10-11,4.192659115888223,4.731715345051441,4.192659115888223,4.641872592590532,9300.0
2002-10-15,4.791610714848434,4.791610714848434,4.132764298677225,4.216617406218441,33500.0
2002-10-16,4.042920621757773,4.192658422563616,3.923130495353973,4.132763359361716,161900.0
2002-10-17,4.072868361999216,4.641871900018693,4.072868361999216,4.222606165225625,1458000.0
2002-10-18,4.294479344085119,4.294479344085119,4.17468895519556,4.17468895519556,1663000.0
2002-10-21,4.192658692009636,4.641872123296383,4.048910531086937,4.623903460379943,937700.0
2002-10-22,4.641872367182736,5.031190466271123,4.641872367182736,5.031190466271123,117800.0
2002-10-23,4.881451197815044,5.270769752450847,4.881451197815044,5.06113664063124,201400.0
2002-10-24,5.031189265879509,5.390560172529892,5.031189265879509,5.180927048449784,28200.0
2002-10-25,5.121035131080692,5.5702487290490925,5.121035131080692,5.5702487290490925,372700.0
2002-10-28,5.570248021797018,5.809828348478899,5.450457858456076,5.690038185137958,319600.0
2002-10-29,5.510351197437046,5.833784838535183,5.450456417206668,5.82180611097087,71600.0
2002-10-30,5.851754722314841,5.995502903296674,5.833785771288741,5.98951325295464,25600.0
2002-10-31,5.98951325295464,6.1093034037728335,5.809827741125102,5.98951325295464,57500.0
2002-11-01,5.98951325295464,6.169198764784179,5.839775421630774,5.98951325295464,17100.0
2002-11-04,6.109306330169873,6.348887317771591,6.109306330169873,6.169201719871495,266800.0
2002-11-05,6.288987212048828,6.408777330418414,6.001490927961823,6.145239070005325,22200.0
2002-11-06,6.145241162152956,6.4387271948768605,6.139251511394215,6.259041670546367,71700.0
2002-11-07,6.348884276613717,6.348884276613717,5.839775421630774,5.98951325295464,14500.0
2002-11-08,5.98951325295464,5.98951325295464,5.540299758983043,5.98951325295464,15000.0
2002-11-11,5.89966930367036,5.89966930367036,5.600193716097334,5.779878611677668,12700.0
2002-11-12,5.83977456513654,6.288987993223967,5.690036755774066,6.2290926409972105,28300.0
2002-11-13,6.139251511394215,6.259041670546367,5.899671193089914,6.259041670546367,13100.0
2002-11-14,6.288991928069969,6.288991928069969,5.899673608623735,6.169201719871495,27000.0
2002-11-15,6.169199422290122,6.169199422290122,5.905660491197933,6.139251738592661,23700.0
2002-11-18,6.259042549616039,6.259042549616039,5.989514510867906,6.049409884458432,25200.0
2002-11-19,5.98951325295464,6.049408613965985,5.839775421630774,5.98951325295464,10700.0
2002-11-20,6.139251373998622,6.288989212388833,6.019461217527359,6.2829995617641385,20600.0
2002-11-21,6.1991472722447805,6.857993475235975,6.169199587744143,6.528570088138092,41300.0
2002-11-22,6.318938901728751,6.468676787688178,6.139253324336499,6.468676787688178,32100.0
2002-11-25,6.37883207836491,6.528569925943473,6.37883207836491,6.37883207836491,9600.0
2002-11-26,6.2889916518252,6.444719201245249,6.2889916518252,6.2889916518252,9800.0
2002-11-27,6.4387276058407465,6.55851777263873,6.288989754542125,6.528570088138092,28900.0
2002-11-28,6.528566536035382,6.528566536035382,6.408776434413535,6.516587811475327,5800.0
2002-11-29,6.5165913570605785,6.528570088138092,6.288989754542125,6.528570088138092,6800.0
2002-12-02,6.438727057629181,6.648360260080312,6.438727057629181,6.558517214227888,129800.0
2002-12-03,6.187169836527842,6.438729548297228,6.187169836527842,6.2889916518252,22700.0
2002-12-04,6.175186826983779,6.408777418203006,6.157217880578955,6.318934970996279,7700.0
2002-12-05,6.139250183861491,6.288987993223967,6.139250183861491,6.2290926409972105,18500.0
2002-12-06,6.139250050894198,6.253050532214984,6.019459920239581,6.253050532214984,6600.0
2002-12-09,5.989513669652895,6.34888471831388,5.989513669652895,6.259041670546367,17400.0
2002-12-10,6.199147105987582,6.259041902177947,6.13925173859266,6.139251738592661,5400.0
2002-12-11,6.115295265229779,6.115295265229779,5.779882150458604,5.869725224460294,28300.0
2002-12-12,6.103315035244366,6.288990236411302,5.989514510867906,6.049409884458432,15300.0
2002-12-13,6.2590412350967,6.2590412350967,5.98951325295464,5.98951325295464,5000.0
2002-12-16,5.989514004657029,5.989514004657029,5.60019582283615,5.702017606611684,101400.0
2002-12-17,5.690036116394046,6.079354148507688,5.690036116394046,5.977532403886396,34500.0
2002-12-18,5.839776277853076,5.899671647646221,5.719986109471364,5.809828592956503,320700.0
2002-12-19,5.839774570594474,5.899669922877209,5.809826894453107,5.857742947797529,38700.0
2002-12-20,5.809826677917525,5.845764002188643,5.600194095149908,5.845764002188643,31000.0
2002-12-23,5.540300030645991,5.797849295937144,5.450457555928136,5.630142505363846,12500.0
2002-12-24,5.6301428178652095,5.869723715751647,5.600195705433392,5.690038185137958,6700.0
2002-12-27,5.69003776947934,5.696027420009981,5.69003776947934,5.696027420009981,2500.0
2002-12-30,5.696026076940853,5.839774228554686,5.696026076940853,5.731962829242123,73300.0
2002-12-31,5.690039734749102,5.869725314297911,5.690039734749102,5.8397776225056575,57400.0
2003-01-02,5.899671815338868,5.899671815338868,5.785870723738118,5.893682163948387,6200.0
2003-01-03,5.893681996425991,5.893681996425991,5.803838941736273,5.809828592956503,8100.0
2003-01-06,5.809828368355136,6.073367299811365,5.779880684616307,6.073367299811365,25100.0
2003-01-07,6.073366857351902,6.24706272493748,5.989513463233014,6.24706272493748,10300.0
2003-01-08,6.259041902177947,6.408779749460695,5.989513891309913,6.139251738592661,14400.0
2003-01-09,6.085348021230482,6.438729548297228,6.079358368282462,6.2889916518252,22300.0
2003-01-10,6.288989598299597,6.438727445878159,6.139251750721035,6.37883207836491,72600.0
2003-01-13,6.558517104138034,6.558517104138034,6.28898911351405,6.348884476410275,367500.0
2003-01-14,6.5884657332432015,7.247312535049359,6.5884657332432015,7.247312535049359,337300.0
2003-01-15,7.337156498752275,7.498873691678546,7.247313994596377,7.319188112162037,74300.0
2003-01-16,7.217363215726275,7.450953855099757,7.217363215726275,7.367101039408546,28500.0
2003-01-17,7.3072076021235794,7.3072076021235794,6.744193488422248,6.744193488422248,49300.0
2003-01-20,6.804087063844433,7.097573656590519,6.348884476410275,6.348884476410275,40300.0
2003-01-21,6.5884631242186495,6.738200922496347,6.528567776425823,6.738200922496347,21200.0
2003-01-22,6.828044140132992,6.828044140132992,6.588463864452844,6.588463864452845,6400.0
2003-01-23,6.738203071193935,6.85799323377425,6.678307704301502,6.85799323377425,7900.0
2003-01-24,6.750179543278116,6.887938029693924,6.618410134077198,6.792105939803916,16600.0
2003-01-27,6.828044140132992,6.828044140132992,6.588463864452844,6.588463864452845,6200.0
2003-01-28,6.588463864452844,6.588463864452844,6.438726049351644,6.588463864452845,25000.0
2003-01-29,6.438726330544504,6.738201973825644,6.438726330544504,6.438726330544504,60800.0
2003-01-30,6.438727593164932,6.588465444168768,6.438727593164932,6.498622962048295,4000.0
2003-01-31,6.528570320933724,7.031689610630043,6.348885349931832,7.031689610630044,77100.0
2003-02-03,7.007731726924519,7.007731726924519,6.528570461150919,6.76815137964002,5800.0
2003-02-04,6.648357757524533,6.887937980539848,6.648357757524533,6.887937980539848,4800.0
2003-02-05,6.893930924657809,7.037679127187865,6.594455217117899,6.606433948393113,34200.0
2003-02-06,6.588463715196743,6.648359068362117,6.588463715196743,6.648359068362117,9300.0
2003-02-07,6.588463864452844,6.678306325031792,6.52856850993059,6.588463864452845,22500.0
2003-02-10,6.594453514145957,6.648359218975098,6.534558159623702,6.588463864452845,40400.0
2003-02-11,6.528571599349126,6.528571599349126,6.468676787688178,6.468676787688178,6700.0
2003-02-12,6.468676787688178,6.468676787688178,6.468676787688178,6.468676787688178,5900.0
2003-02-13,6.4686740864439045,6.4686740864439045,6.408778728589867,6.408778728589867,3200.0
2003-02-14,6.408778649066133,6.414768299018107,6.14524033442833,6.372841891763208,4500.0
2003-02-17,6.528569925943473,6.528569925943473,6.37883207836491,6.37883207836491,6600.0
2003-02-18,6.378831586653874,6.378831586653874,6.23508340114835,6.348884476410275,18700.0
2003-02-19,6.34888703889591,6.522582975955272,6.145243408301192,6.2889916518252,9100.0
2003-02-20,6.300968654653021,6.492632909296462,6.259041670546367,6.259041670546367,81600.0
2003-02-21,6.2650298308826455,6.288987857013568,6.109302375429444,6.253050532214984,16600.0
2003-02-24,6.2889878370361245,6.318935512405748,6.109302356022783,6.1212816546523925,7300.0
2003-02-25,6.1093034037728335,6.139251084278507,5.6900375903069085,5.98951325295464,11000.0
2003-02-26,6.139249684298836,6.139249684298836,5.989511887120815,5.9955015360969846,9000.0
2003-02-27,5.9895111722449474,6.169196621653156,5.9895111722449474,6.109301281448987,13400.0
2003-02-28,6.2889879893794784,6.2889879893794784,5.995502020297495,6.06138645074312,6800.0
2003-03-03,6.139250261557972,6.139250261557972,5.929617097315688,5.929617097315688,275600.0
2003-03-04,5.98951325295464,6.139251084278507,5.77988006061943,5.98951325295464,411800.0
2003-03-05,5.6900375903069085,5.98951325295464,5.630142229295563,5.98951325295464,9800.0
2003-03-06,6.498621403873897,7.247310479379903,6.498621403873897,6.588463864452845,46600.0
2003-03-07,6.887939913363155,6.887939913363155,6.588464264956062,6.684296381053617,83000.0
2003-03-10,6.732214373495147,6.887941892501689,6.438728290816797,6.61841384573168,87700.0
2003-03-11,6.648359761075533,6.798097588386204,6.648359761075533,6.72622292861714,1029200.0
2003-03-12,6.678304856998216,6.887937980539848,6.648357757524533,6.887937980539848,37200.0
2003-03-13,6.887940696934974,7.307206538159674,6.887940696934974,7.187416379410408,326700.0
2003-03-14,7.546788250196778,7.546788250196778,7.187417163538038,7.247312535049359,15100.0
2003-03-17,7.247315016586213,7.456947746246519,7.187419624566243,7.427000050236535,51800.0
2003-03-18,7.468920558376145,7.558762997076933,7.468920558376145,7.546784271812164,6100.0
2003-03-19,7.666575693978474,7.696523369077702,7.534806266264503,7.570743590624456,16800.0
2003-03-20,7.498868910326653,7.636627405023501,7.498868910326653,7.59470100597739,188800.0
2003-03-21,7.786367546546437,8.025947857958366,7.636629709112852,7.756419864818816,111800.0
2003-03-24,7.73246552136975,7.73246552136975,7.427000050236535,7.427000050236535,33500.0
2003-03-25,7.426995651781272,7.696524185044704,7.397048544711516,7.696524185044704,169700.0
2003-03-26,7.636626584507057,8.283493731851312,7.516836477814469,8.235577689174278,54000.0
2003-03-27,8.145735251955909,8.235577689174278,8.025944574059036,8.235577689174278,18500.0
2003-03-28,8.175686278753851,8.325424126871722,8.145739166093927,8.145739166093927,15500.0
2003-03-31,8.091834692284234,8.355373094121166,8.025949663421516,8.127771461477856,16500.0
2003-04-01,8.193652642881153,8.313442769284952,8.055893569113499,8.265526718723432,92100.0
2003-04-02,8.265526991905395,8.594950278806815,8.265526991905395,8.588960629487568,205000.0
2003-04-03,8.624898189332907,8.984269185223633,8.624898189332907,8.714741223907815,44200.0
2003-04-04,8.744692933852606,8.906409556719996,8.744692933852606,8.834535438645077,31500.0
2003-04-07,9.04416110507195,9.068119124280974,8.53505248287491,8.97827612384396,174000.0
2003-04-08,9.134007359613628,9.373587652039731,9.104059680259244,9.283745185181065,59700.0
2003-04-09,9.463427724179972,9.463427724179972,8.924371378359595,9.014214388265136,26900.0
2003-04-10,9.163954663188283,9.17593339171615,8.924373809382022,8.984269165634702,198300.0
2003-04-11,8.984269165634702,8.984269165634702,8.924373809382022,8.984269165634702,72800.0
2003-04-14,8.978282833722558,9.253800546135343,8.864482300232446,9.157968397679534,57600.0
2003-04-15,9.241819565053298,9.433483815341456,9.104060456755295,9.343641340820014,75600.0
2003-04-16,9.104059306935609,9.28374480448919,8.984269165634702,8.984269165634702,65000.0
2003-04-17,9.134004082286424,9.583217397808708,9.134004082286424,9.583217397808708,87900.0
2003-04-21,9.58322092926542,10.032434410324734,9.58322092926542,9.762905864725562,53100.0
2003-04-22,9.732958299972198,9.972538583489731,9.732958299972198,9.942591476453382,37300.0
2003-04-23,9.882696119971769,10.032433939971344,9.882696119971769,9.942591476453382,667600.0
2003-04-24,9.882691606382076,9.882691606382076,9.792849183896642,9.792849183896642,274300.0
2003-04-25,9.732957760016763,9.804832412289086,9.613167053699174,9.804832412289086,6300.0
2003-04-28,9.94258970863592,9.94258970863592,9.732956569428037,9.780872617611951,15700.0
2003-04-29,9.5892100439578,9.6970214561771,9.5892100439578,9.625146800561268,10500.0
2003-04-30,9.643118004657076,9.882698342042952,9.619159399713908,9.822802972094197,96700.0
2003-05-01,9.732958859300718,9.882696687905346,9.732958859300718,9.876707037672084,27500.0
2003-05-02,9.882696119971769,10.062381047007694,9.882696119971769,9.942591476453382,29600.0
2003-05-05,9.94258840965056,10.32591674504055,9.94258840965056,10.12227328126248,117800.0
2003-05-06,10.331908438704318,10.331908438704318,10.104307480105769,10.104307480105769,65800.0
2003-05-07,10.122277734135528,10.295974176524952,10.122277734135528,10.27201557381922,386000.0
2003-05-08,10.242064042523396,10.481644254136226,10.242064042523396,10.45768566177066,256600.0
2003-05-09,10.48165021509619,10.48165021509619,10.421754842528085,10.48165021509619,19800.0
2003-05-12,10.48165021509619,10.48165021509619,10.463681260602993,10.48165021509619,52300.0
2003-05-13,10.511595125533184,10.781123674355667,10.511595125533184,10.631385845545172,381600.0
2003-05-14,10.631387431761304,10.781125282912871,10.631387431761304,10.781125282912871,85400.0
2003-05-15,10.781125282912871,10.787114934048033,10.781125282912871,10.781125282912871,30700.0
2003-05-16,10.781125282912871,10.793104585183194,10.781125282912871,10.781125282912871,12900.0
2003-05-20,10.781125282912871,10.870967765121986,10.781125282912871,10.781125282912871,8000.0
2003-05-21,10.787111949846418,10.894923355635514,10.781122300368263,10.870964757722902,14800.0
2003-05-22,10.870959459031498,10.99075010538889,10.787106692026288,10.864969812472802,217700.0
2003-05-23,10.781121452531226,10.870963902820574,10.75117434990436,10.75117434990436,22200.0
2003-05-26,10.481652296429507,10.649359144439776,10.481652296429507,10.637379839065591,3700.0
2003-05-27,10.691281188113344,10.691281188113344,10.481647999638772,10.601438719455375,15900.0
2003-05-28,10.182169214778687,10.451697680368628,10.182169214778687,10.36185409689957,85500.0
2003-05-29,10.062384036241712,10.511597629688382,10.062384036241712,10.46368155875044,205700.0
2003-05-30,10.361853960089816,10.52956068562136,10.361853960089816,10.42174930080884,218700.0
2003-06-02,10.42773919838847,10.535550585778138,10.42773919838847,10.445708143756294,43300.0
2003-06-03,10.21212020946393,10.27800522449565,10.21212020946393,10.27201557381922,23300.0
2003-06-04,10.272015656659368,10.721229179333184,10.272015656659368,10.51758562432833,26000.0
2003-06-05,10.63138318512241,11.37408249307854,10.63138318512241,11.284240046756429,140200.0
2003-06-06,11.110550814572631,11.679555245011311,11.080603693985092,11.679555245011317,321800.0
2003-06-09,11.24231326155763,11.37408210214046,11.24231326155763,11.320176407718249,19700.0
2003-06-10,11.24231537089559,11.82329767906452,11.24231537089559,11.649602408543442,838300.0
2003-06-11,11.51184839945658,11.769397749183364,11.51184839945658,11.679555245011317,175900.0
2003-06-12,11.679555245011311,11.679555245011311,11.679555245011311,11.679555245011317,7500.0
2003-06-13,11.679555245011311,11.745440281195217,11.679555245011311,11.679555245011317,396900.0
2003-06-16,11.559760935506594,11.979027349710076,11.535803474859891,11.83527915860264,287100.0
2003-06-17,11.83527832492745,12.038921866920626,11.685540493603584,11.97902650590928,279100.0
2003-06-18,12.248555830116718,12.296471893459586,12.044912275307263,12.27251329058362,70700.0
2003-06-19,12.33839823631988,12.33839823631988,11.979027192075796,12.056890366164303,92700.0
2003-06-20,12.12876730247387,12.236578750170231,12.038924810196656,12.09283053404484,14800.0
2003-06-23,12.068873773635708,12.068873773635708,11.410026825435242,11.517838289629248,52900.0
2003-06-24,11.469918538537843,11.589709269830667,11.469918538537843,11.529813904184255,20300.0
2003-06-25,11.541796662453544,11.82929313276787,11.541796662453544,11.679555245011317,17700.0
2003-06-26,11.679549954123502,11.721476360916984,11.41601107118161,11.43996967072583,25400.0
2003-06-27,11.350120678619003,11.380067768414692,11.260277124415447,11.350120678619003,12200.0
2003-06-30,11.380074375554804,11.380074375554804,10.487637101087213,10.930860913361856,43400.0
2003-07-02,10.3319109469524,10.930862306196016,10.3319109469524,10.823050878746717,55000.0
2003-07-03,10.781116833234972,11.374078121973907,10.781116833234972,11.350120678619003,10600.0
2003-07-04,11.080600350729556,11.080600350729556,11.080600350729556,11.080600350729556,300.0
2003-07-07,11.020702291631244,11.080597642504925,11.020702291631244,11.020702291631244,3100.0
2003-07-08,11.08060006129198,11.350128627854597,11.08060006129198,11.260285010727692,10300.0
2003-07-09,11.140497458098183,11.320182440321846,11.020706708342908,11.140497458098183,155000.0
2003-07-10,11.140497458098183,11.290235324087654,11.080602083220548,11.140497458098183,12700.0
2003-07-11,11.140493638556087,11.58371743283557,11.140493638556087,11.577727783160444,243900.0
2003-07-14,11.469918849980482,11.469918849980482,11.230338523298602,11.380076370275916,76900.0
2003-07-15,11.38007690562766,11.619657243580097,11.092580500084743,11.38606655687762,11400.0
2003-07-16,11.230337771994016,11.46991808264808,11.086589585601576,11.086589585601578,3800.0
2003-07-17,10.936850563280162,10.936850563280162,10.930860913361856,10.930860913361856,9300.0
2003-07-18,10.930863435184564,11.080601290461066,10.930863435184564,11.050654176369436,5500.0
2003-07-21,11.050654966986356,11.140497458098183,11.050654966986356,11.140497458098183,1100.0
2003-07-22,11.080600350729556,11.146485367034526,11.080600350729556,11.080600350729556,8200.0
2003-07-23,11.080604214771288,11.224352456684588,11.050657092776238,11.224352456684588,25000.0
2003-07-24,11.260283662006454,11.260283662006454,10.930860913361856,10.930860913361856,63500.0
2003-07-25,10.93086241243796,10.96679917446733,10.78112457117169,10.805083174130642,31700.0
2003-07-28,10.811078119380744,10.91888961206891,10.781130990260587,10.811078119380744,18600.0
2003-07-29,10.781123674355667,10.852998334844653,10.529564076257676,10.631385845545172,25100.0
2003-07-30,10.451701675764744,11.074610495325397,10.451701675764744,10.823050878746717,57400.0
2003-07-31,10.631389891223307,10.763158819452777,10.601442771028696,10.685295621501137,25900.0
2003-08-01,10.601437357705022,10.643363761532711,10.29597208957765,10.505605251124924,14000.0
2003-08-05,10.631387308960344,10.631387308960344,10.272016241865774,10.319932307984445,17400.0
2003-08-06,10.272015301118016,10.379826725613546,10.188162478692172,10.188162478692172,163600.0
2003-08-07,10.212121609744315,10.48165021509619,10.212121609744315,10.48165021509619,2600.0
2003-08-08,10.391806252516403,10.571491202308424,10.319931587154166,10.475659076764805,78000.0
2003-08-11,10.361854096899563,10.361854096899563,10.26602200744728,10.36185409689957,14400.0
2003-08-12,10.301962403685469,10.553521985290148,10.301962403685469,10.553521985290148,1700.0
2003-08-13,10.42175421166728,10.42774386280244,10.331911729458168,10.331911729458168,1400.0
2003-08-14,10.266024956357583,10.535553499369456,10.266024956357583,10.373836373562332,3300.0
2003-08-15,10.26602614972346,10.42774329432926,10.26602614972346,10.42774329432926,1200.0
2003-08-18,10.391805844552485,10.391805844552485,10.34987943407424,10.34987943407424,5300.0
2003-08-19,10.212119400691853,10.385815829324995,10.182172292090469,10.182172292090469,6500.0
2003-08-20,10.391805169716037,10.781123281972128,10.182171988529232,10.433731577471605,5400.0
2003-08-21,10.481649580609735,10.781125282912871,10.331911729458168,10.781125282912871,2400.0
2003-08-22,10.481645727493806,10.553520372285028,10.36185503364467,10.53555142548504,5100.0
2003-08-25,10.481647965690172,10.481647965690172,10.19415160995225,10.212119418180263,4000.0
2003-08-26,10.182174493695562,10.236080214760808,10.074363051565074,10.164205539204078,8900.0
2003-08-27,10.164204891300484,10.18217384464656,9.98451992747626,9.98451992747626,1600.0
2003-08-28,9.82280076349016,10.134255703267408,9.82280076349016,9.942591476453382,4600.0
2003-08-29,9.732956575613768,9.942589714954885,9.732956575613768,9.882694369084748,3700.0
2003-09-02,9.88868623347483,9.88868623347483,9.732958756285193,9.762905864725562,74500.0
2003-09-03,9.762903677344486,9.882694369084748,9.69701982505517,9.882694369084748,117900.0
2003-09-04,9.822802596415784,10.583471138131776,9.822802596415784,10.176184008948123,14000.0
2003-09-05,9.888686303342196,10.092329840920623,9.888686303342196,9.948581663055082,3000.0
2003-09-08,10.17617956638684,10.631382562489511,10.116284224877008,10.36185409689957,45900.0
2003-09-09,10.481647999638772,10.63138582820504,10.361857279822171,10.601438719455375,30800.0
2003-09-10,10.601441666552592,10.691284160185898,10.361860160318072,10.397798071698825,58400.0
2003-09-11,10.391807727448631,10.511597330175634,10.33790200637826,10.48165021509619,111500.0
2003-09-12,10.487633902227616,10.529560296458792,10.331906479077135,10.45768566177066,60100.0
2003-09-15,10.505606235344684,10.505606235344684,10.433731577471605,10.433731577471605,2600.0
2003-09-16,10.481646139670872,10.649352889172764,10.481646139670872,10.529562190613015,69700.0
2003-09-17,10.541540561456204,10.5834669595406,10.481645217446204,10.559508364973135,168600.0
2003-09-18,10.57149062473894,10.57149062473894,10.511595263944278,10.541543515546104,73200.0
2003-09-19,10.391803406338235,10.781121452531226,10.391803406338235,10.75117434990436,335500.0
2003-09-22,10.57148778644686,10.715235928314357,10.481645340580762,10.57148778644686,3800.0
2003-09-23,10.745187056802566,10.781123816315768,10.541543515546104,10.541543515546104,13700.0
2003-09-24,10.541543393837673,10.775134041590029,10.541543393837673,10.661332971634968,110600.0
2003-09-25,10.661334545027964,10.781125282912871,10.601440318494651,10.781125282912871,2000.0
2003-09-26,10.631388665262298,10.829042606018689,10.631388665262298,10.7631575782968,7800.0
2003-09-29,10.829047082298688,10.841026390910647,10.799099953178528,10.811078119380744,10500.0
2003-09-30,10.811072396179528,10.811072396179528,10.571492062818848,10.781125282912871,166400.0
2003-10-01,10.781119461811642,11.32017520642052,10.781119461811642,10.942836527916864,9700.0
2003-10-02,10.781125282912871,10.93086313406444,10.781125282912871,10.781125282912871,824100.0
2003-10-03,10.817060450939527,10.817060450939527,10.559511202182332,10.661332971634968,5800.0
2003-10-06,10.48164768285613,10.48164768285613,10.242067392872633,10.26003520061581,108300.0
2003-10-07,10.038423475667477,10.331909462438997,9.972538470046294,10.062380932542244,568300.0
2003-10-08,10.116289822249056,10.116289822249056,9.840772698231476,9.852752001643353,53700.0
2003-10-09,9.882694369084748,10.020452864899966,9.882694369084748,9.882694369084748,190200.0
2003-10-10,9.888684555686453,9.960558060712328,9.876705257379214,9.888684555686453,233400.0
2003-10-14,10.032434463922282,10.152225183141654,9.948581645914098,10.05040341452788,19000.0
2003-10-15,10.122276932132328,10.122276932132328,10.044413764326013,10.05040341452788,14000.0
2003-10-16,9.972538470046294,10.062380932542244,9.88868565737126,10.062380932542244,15000.0
2003-10-17,10.032436983184445,10.032436983184445,9.852752001643353,9.852752001643353,8300.0
2003-10-20,10.002485627710293,10.06237983456619,9.882694929180952,9.918631681776247,373200.0
2003-10-21,9.97253562210121,10.002483862653204,9.708996817286485,9.960556325880413,17500.0
2003-10-22,9.930614808217474,9.972541226142132,9.756919485042577,9.756919485042577,12100.0
2003-10-23,9.637128740335662,9.88269873881655,9.637128740335662,9.756919485042577,19100.0
2003-10-24,9.613166943413132,9.703010543325025,9.589209487869768,9.589209487869768,5300.0
2003-10-27,9.595197384021215,10.110294579372187,9.595197384021215,9.631134131973932,23500.0
2003-10-28,9.673061875000837,10.122275285379288,9.673061875000837,10.104307480105769,1138600.0
2003-10-29,10.00248735566422,10.182172292090469,10.00248735566422,10.182172292090469,6900.0
2003-10-30,10.182169956026712,10.182169956026712,9.882694369084748,9.882694369084748,110100.0
2003-10-31,9.92462104013832,10.182170234743706,9.89467393758786,9.936600338121997,88700.0
2003-11-03,9.894675936844887,10.331910119915326,9.894675936844887,10.182172292090469,37300.0
2003-11-04,10.182168745252817,10.182168745252817,10.062378067757004,10.134252702736203,18700.0
2003-11-05,10.182171644142777,10.182171644142777,10.002486719150872,10.062380932542244,17100.0
2003-11-06,10.038422357300584,10.038422357300584,9.882694906532835,9.888684555686453,8300.0
2003-11-07,9.912645005547844,9.996498976630848,9.888687544102064,9.930613958439013,105100.0
2003-11-10,9.91264623388421,9.91264623388421,9.822803743113663,9.852752001643353,12500.0
2003-11-11,9.792849183896642,9.882691606382076,9.792849183896642,9.792849183896642,107500.0
2003-11-12,9.82280152351854,9.82280152351854,9.61316833081722,9.61316833081722,218700.0
2003-11-13,9.583219156964562,9.73295695629213,9.583219156964562,9.64311450517734,3200.0
2003-11-14,9.643116869763531,9.643116869763531,9.37957795845025,9.433483670819085,37800.0
2003-11-17,9.463432473634969,9.553274957425865,9.37358941863949,9.37358941863949,39300.0
2003-11-18,9.37358819072752,9.673063859072863,9.30171409886918,9.35561981056406,90400.0
2003-11-19,9.37359119877269,9.37359119877269,9.283748697919858,9.331664774535328,39100.0
2003-11-20,9.289735232732935,9.31369326300054,9.193903111662538,9.31369326300054,61700.0
2003-11-21,9.313692864535447,9.325671593554512,9.283745185181065,9.283745185181065,92300.0
2003-11-24,9.31369326300054,9.343640943636164,9.295724883100965,9.31369326300054,43900.0
2003-11-25,9.313693658911362,9.58322165368021,9.295725278247977,9.343641340820014,162700.0
2003-11-26,9.403538764621608,9.41551806921879,9.283748574673211,9.289738226971805,56300.0
2003-11-27,9.313696264961482,9.313696264961482,9.283748574673211,9.289738226971805,29400.0
2003-11-28,9.3077066427324,9.31369629505034,9.253800914280305,9.253800914280305,128900.0
2003-12-01,9.22385156485161,9.37358941863949,9.22385156485161,9.37358941863949,12800.0
2003-12-02,9.373588451524146,9.373588451524146,9.30171435766609,9.343641340820014,105700.0
2003-12-03,9.433485182708486,9.439474834199313,9.313695008915014,9.403537496458965,873700.0
2003-12-04,9.433479625967946,9.72097587372416,9.433479625967946,9.583217397808708,36800.0
2003-12-05,9.643116253474163,9.732958720877397,9.583220894402356,9.703011612545968,12900.0
2003-12-08,9.762902267054203,9.882692941490228,9.583217397808708,9.583217397808708,25000.0
2003-12-09,9.703007044284805,9.882691894494055,9.703007044284805,9.846755152933891,10800.0
2003-12-10,9.732958756285193,9.852749474864591,9.732958756285193,9.762905864725562,9300.0
2003-12-11,9.732959053049116,9.82280152351854,9.61316833081722,9.61316833081722,7600.0
2003-12-12,9.792852304504908,9.792852304504908,9.613166259866576,9.64311450517734,4100.0
2003-12-15,9.643113579510135,9.714987076539153,9.58920788553406,9.673060679537455,17000.0
2003-12-16,9.679050878571518,9.942589714954885,9.679050878571518,9.882694369084748,314700.0
2003-12-17,9.882693071643734,10.272011055075264,9.882693071643734,10.12227328126248,450900.0
2003-12-18,10.170192324840528,10.1821716244592,10.032433806452447,10.032433806452447,13600.0
2003-12-19,10.0623815898597,10.0623815898597,9.912643761781972,9.948581663055082,45500.0
2003-12-22,9.972540806417086,10.272016513170808,9.972540806417086,10.2420693994591,10100.0
2003-12-23,10.03243446426561,10.266025110101523,10.00847586345733,10.182172292090469,18900.0
2003-12-24,10.182172292090469,10.30196301131394,10.182172292090469,10.182172292090469,1500.0
2003-12-29,10.182168881534436,10.182168881534436,10.074357498826933,10.074357498826933,7400.0
2003-12-30,10.062381967420654,10.182172691341211,10.062381967420654,10.146235931128649,4100.0
2003-12-31,10.032433806452447,10.032433806452447,9.948580993939512,10.032433806452447,15500.0
2004-01-02,10.03243448120774,10.03243448120774,9.912643761781972,9.948581663055082,1300.0
2004-01-05,10.032431432208412,10.439718383584935,10.032431432208412,10.36185409689957,132900.0
2004-01-06,10.361854651153507,10.661330232312958,10.361854651153507,10.57148778644686,237600.0
2004-01-07,10.541543376740668,10.751176565557154,10.541543376740668,10.631385845545172,137200.0
2004-01-08,10.631386454571484,10.870966765911009,10.631386454571484,10.852998956566193,10200.0
2004-01-09,10.79909432175693,11.05065395937818,10.781125368209286,10.894926455859393,188700.0
2004-01-12,11.080599935034096,11.374085958386452,11.080599935034096,11.086589585601578,51000.0
2004-01-13,11.116537439721291,11.733457780535106,11.116537439721291,11.380076370275916,277000.0
2004-01-14,11.380079945647193,11.469922453578306,11.236331704475525,11.35612133424718,28900.0
2004-01-15,11.439963090414317,11.499858412413936,11.350120678619003,11.350120678619003,37200.0
2004-01-16,11.439970465750685,11.49986582636478,11.350127996034033,11.49986582636478,95200.0
2004-01-19,11.493880164988038,11.493880164988038,11.386068706948736,11.469921555464024,13000.0
2004-01-20,11.4699167777472,11.499865027177474,11.380074314274184,11.43996967072583,13100.0
2004-01-21,11.529815636905294,11.613668475966374,11.469920262257704,11.589711011552888,36900.0
2004-01-22,11.619654312182726,11.979025299654124,11.619654312182726,11.823297833669558,48700.0
2004-01-23,11.823299857074757,11.979027349710076,11.709498777377968,11.83527915860264,121400.0
2004-01-26,11.83527915860264,11.979027349710076,11.83527915860264,11.83527915860264,72100.0
2004-01-27,11.739444484242538,12.068867207925356,11.739444484242538,11.91912939854065,10500.0
2004-01-28,11.865224759378618,11.979025824586692,11.799340894181464,11.799340894181464,27200.0
2004-01-29,11.889183359384075,11.889183359384075,11.739445536576744,11.799340894181464,123600.0
2004-01-30,11.679555066252796,11.889188334385366,11.559764300917209,11.739450448920588,28600.0
2004-02-02,11.793352189625352,11.931110723473736,11.739446477700502,11.931110723473736,18500.0
2004-02-03,11.973036646381797,12.57797761145014,11.973036646381797,12.344386964236936,60900.0
2004-02-04,12.577977732883484,12.577977732883484,12.278502072576735,12.488135263273255,476000.0
2004-02-05,12.458181552743977,12.877447750418677,12.458181552743977,12.763646729494091,106100.0
2004-02-06,12.877452661089006,13.164949004460762,12.787610196586447,12.877452661089006,74400.0
2004-02-09,12.8834423110437,12.8834423110437,12.607924125172415,12.877452661089006,30700.0
2004-02-10,13.081096054229004,13.117032811175488,12.607923994396508,12.967294991088078,40900.0
2004-02-11,13.033180132684272,13.117032947232136,12.72771483944844,12.877452661089006,51600.0
2004-02-12,12.787611425960373,12.907401009343795,12.697768952820551,12.697768952820551,94200.0
2004-02-13,12.69776943662776,12.781622262431998,12.518083341092732,12.518083341092732,291500.0
2004-02-16,12.548021172929882,12.548021172929882,12.278492824692886,12.42823054206719,52900.0
2004-02-17,12.45818701179719,12.877453393190237,12.428239902730112,12.488135263273255,137000.0
2004-02-18,12.446208211134412,12.446208211134412,12.332407146217818,12.368343903725032,47800.0
2004-02-19,12.338393481170822,12.368340580645942,12.140739654372632,12.14073965437263,11400.0
2004-02-20,12.104808822262203,12.242568530435976,12.098820312802252,12.134757081608363,15800.0
2004-02-23,12.278505262148943,12.278505262148943,11.889187031099247,11.88918703109925,15900.0
2004-02-24,11.919132415224905,12.27850347718532,11.82928993533708,12.27850347718532,51700.0
2004-02-25,12.27849790310214,12.27849790310214,12.134749772057294,12.218602562897974,15300.0
2004-02-26,12.218604612700316,12.218604612700316,11.985014003366176,12.15870926244806,5100.0
2004-02-27,12.218602562897974,12.27849790310214,12.218602562897974,12.218602562897974,10200.0
2004-03-01,12.27850650441351,12.27850650441351,12.008977855889457,12.18866400237529,14100.0
2004-03-02,12.218609373688684,12.278504747279207,11.985018673335787,12.098819768916863,9000.0
2004-03-03,12.038924405747718,12.158714010623232,12.038924405747718,12.12876689500666,5000.0
2004-03-04,12.128755107318584,12.577968259441493,12.128755107318584,12.42823054206719,45600.0
2004-03-05,12.428242548908418,12.428242548908418,12.338400060169237,12.362357524042048,52900.0
2004-03-08,12.278508050041363,12.398298829444611,12.278508050041363,12.33840343974299,3500.0
2004-03-09,12.398292396775958,12.482145213406726,12.392302746672485,12.392302746672485,39800.0
2004-03-10,12.39829549446026,12.47615868044148,11.919133648145287,12.098819768916863,10200.0
2004-03-11,11.973041184674637,11.979030837182354,11.589712563455809,11.739450448920588,31700.0
2004-03-12,11.5597602986693,11.973037039341062,11.5597602986693,11.685540672964622,12200.0
2004-03-15,11.685541397901288,11.685541397901288,11.529813904184255,11.529813904184255,4300.0
2004-03-16,11.386066021244105,11.55976132968505,10.841020349639402,11.380076370275916,47600.0
2004-03-17,11.380079054567734,11.469921555464024,11.242320477032797,11.469921555464024,54200.0
2004-03-18,11.380075738624198,11.380075738624198,11.20637929741517,11.260285010727692,15800.0
2004-03-19,11.140496043594036,11.380076370275916,10.69128250266209,11.380076370275916,55500.0
2004-03-22,11.374086719307734,11.769394543935112,11.230338523298602,11.380076370275916,7900.0
2004-03-23,11.463925632490591,11.463925632490591,11.230335029448858,11.230335029448858,5800.0
2004-03-24,11.230336071574452,11.649602408543442,11.230336071574452,11.649602408543442,27600.0
2004-03-25,11.64960202709348,11.91912939854065,11.64960202709348,11.91912939854065,7800.0
2004-03-26,11.829289085067296,11.973037271037256,11.829289085067296,11.973037271037256,1000.0
2004-03-29,11.979026921587137,11.979026921587137,11.529813412027616,11.973037271037256,457700.0
2004-03-30,11.589707078194373,11.913140163668626,11.5597588298299,11.913140163668626,3300.0
2004-03-31,11.70949597880835,11.73944422547044,11.619653523639688,11.66157992655781,7600.0
2004-04-01,11.76939488492012,11.76939488492012,11.679552402612623,11.709499515912071,1600.0
2004-04-02,11.799339836478184,12.038920103011945,11.799339836478184,11.91912939854065,20500.0
2004-04-05,12.128770146992082,12.398298829444611,11.9790322439428,12.33840343974299,83800.0
2004-04-06,12.338397779739834,12.877453754953772,12.338397779739834,12.787611282819618,422800.0
2004-04-07,12.817553168905514,12.877448506720809,12.577972960052886,12.589952256097654,30300.0
2004-04-08,12.494122329411132,12.787608278721018,12.494122329411132,12.643860128594262,212800.0
2004-04-12,12.48814079424908,12.72772120012243,12.48814079424908,12.5779833036504,21700.0
2004-04-13,12.60792628424372,12.637874539145736,12.27850347718532,12.27850347718532,14700.0
2004-04-14,12.577977083600151,12.577977083600151,12.33839679620384,12.368343903725032,58300.0
2004-04-15,12.577968259441493,12.577968259441493,12.380314518203738,12.42823054206719,2400.0
2004-04-16,12.577977017807866,13.164949004460762,12.488134553305311,12.877452661089006,260400.0
2004-04-19,12.727712508085329,12.727712508085329,12.48813226582664,12.54802761199349,7300.0
2004-04-20,12.577975184876772,13.176926384156618,12.577975184876772,13.111041386665034,236800.0
2004-04-21,12.93734745322554,13.176927728905689,12.733703933295198,13.17692772890569,12600.0
2004-04-22,13.176933964429557,13.176933964429557,12.787615689416931,12.937353575376356,3900.0
2004-04-23,13.146983474361374,13.146983474361374,12.75766415672982,12.75766415672982,65900.0
2004-04-26,12.757664143160238,12.9133916415654,12.727717030640024,12.727717030640024,14000.0
2004-04-27,12.733706681625891,12.81755951060978,12.727717030640024,12.727717030640024,36300.0
2004-04-28,12.667815667628458,12.667815667628458,12.47016184827911,12.47016184827911,47600.0
2004-04-29,12.428237474660436,12.69776597324308,12.428237474660436,12.58396492468499,2900.0
2004-04-30,12.577977083600151,12.583966733586175,12.368343903725032,12.368343903725032,13900.0
2004-05-03,12.356363525931586,12.571986336984375,12.356363525931586,12.45818528199442,1500.0
2004-05-04,12.45818528199442,12.46417493145798,12.440217476012572,12.45818528199442,109500.0
2004-05-05,12.398291188503364,12.571986454940944,12.284490132445676,12.571986454940944,13900.0
2004-05-06,12.45818844832165,13.03318237646448,12.45818844832165,12.727717030640024,110800.0
2004-05-07,12.57797827278933,12.57797827278933,12.49412544987496,12.49412544987496,1900.0
2004-05-10,12.458188436960974,12.458188436960974,12.27850347718532,12.27850347718532,11600.0
2004-05-11,12.27849790310214,12.338393243306312,12.12876012379602,12.218602562897974,214000.0
2004-05-12,12.038921182191414,12.038921182191414,11.74543518657811,11.799340894181464,7300.0
2004-05-13,11.979029032105348,12.248557642291408,11.979029032105348,12.12876689500666,7500.0
2004-05-14,11.949077795312954,11.979024900600924,11.859234194631377,11.859234194631377,2100.0
2004-05-17,11.895172091867543,11.901161741406906,11.6795492780859,11.859234194631377,12600.0
2004-05-18,11.979027041900943,11.985016692510982,11.973037391290916,11.985016692510982,88200.0
2004-05-19,12.128765629902572,12.368345957073148,12.128765629902572,12.27850347718532,61000.0
2004-05-20,12.068868495538476,12.57198768014097,12.068868495538476,12.392302746672485,23800.0
2004-05-21,12.278492824692886,12.42823054206719,12.278492824692886,12.42823054206719,4800.0
2004-05-25,12.278504963811098,12.2844946155167,12.278504963811098,12.284494615516705,900.0
2004-05-26,12.290472116260782,12.871454048406155,12.278492824692886,12.42823054206719,8300.0
2004-05-27,12.278501591920987,12.428239416212712,12.278501591920987,12.30844869981576,7300.0
2004-05-28,12.278507510706342,12.877459096594457,12.278507510706342,12.5779833036504,13700.0
2004-05-31,12.518084115438828,12.99724592409659,12.518084115438828,12.99724592409659,59000.0
2004-06-01,12.787610923580004,12.787610923580004,12.398292793663028,12.488135263273255,12200.0
2004-06-02,12.36834163126755,12.811565367118671,12.36834163126755,12.811565367118671,59000.0
2004-06-03,12.607926544882158,12.781622999677271,12.607926544882158,12.781622999677271,10700.0
2004-06-04,12.548030586784911,12.727715525475082,12.548030586784911,12.691778766218846,2300.0
2004-06-07,12.691778233854295,12.817557457179737,12.691778233854295,12.817557457179737,11500.0
2004-06-08,12.817556499848362,13.266769936588902,12.817556499848362,13.254790637431032,89500.0
2004-06-09,13.296716671302136,13.368590173252384,13.266768426815606,13.320674124482649,199700.0
2004-06-10,13.35661696722618,13.4464605992535,13.296722735753614,13.3865652253717,123700.0
2004-06-11,13.446455551096612,13.470413006209526,13.326664848305622,13.332654497686054,22200.0
2004-06-14,13.4464605992535,13.4464605992535,13.362606618855285,13.3865652253717,42000.0
2004-06-15,13.35661114940704,13.518328245725051,13.35661114940704,13.476401844992692,186200.0
2004-06-16,13.476407386856614,13.626145246710578,13.470417735373353,13.53630275928004,109100.0
2004-06-17,13.47640614238787,13.745934722199268,13.47640614238787,13.7159864675485,19100.0
2004-06-18,13.71597746818275,13.71597746818275,13.326659552435954,13.326659552435954,11200.0
2004-06-21,13.506348029224515,13.62613871666415,13.47640092856894,13.608169770825604,62900.0
2004-06-22,13.60817069620992,13.60817069620992,13.35661114940704,13.476401844992692,140900.0
2004-06-23,13.464427381165573,13.464427381165573,13.296721718023788,13.302710226785296,22900.0
2004-06-24,13.176929349111631,13.386562544511117,13.170939698682044,13.356614292363188,40400.0
2004-06-25,13.356615852578482,13.386564108224734,12.937350555213229,12.99724592409659,28100.0
2004-06-28,12.87745510998001,13.09307797971804,12.46417832378516,12.46417832378516,10700.0
2004-06-29,12.428245407178371,12.907406218925065,12.428245407178371,12.5779833036504,109800.0
2004-06-30,12.75766138965878,13.176927728905689,12.75766138965878,13.17692772890569,6100.0
2004-07-02,13.170938673523027,13.170938673523027,12.757661965321004,12.907399787178804,16900.0
2004-07-05,12.817559830092364,13.027193050186389,12.817559830092364,13.027193050186389,23000.0
2004-07-06,12.943337822914106,13.176928461895024,12.817557457179737,12.817557457179737,20800.0
2004-07-07,12.81755853620397,12.93734926199642,12.697768952820551,12.697768952820551,8700.0
2004-07-08,12.577979183220732,12.87745487805932,12.577979183220732,12.727717030640024,36000.0
2004-07-09,12.817557303950997,12.877452661089006,12.577977017807866,12.877452661089006,156600.0
2004-07-12,12.727717132097048,12.877454980709956,12.697770019338115,12.871465329676342,10000.0
2004-07-13,12.72771256753862,12.817555016004206,12.577974772626398,12.811565367118671,5200.0
2004-07-14,12.787616587193138,12.787616587193138,12.5779833036504,12.5779833036504,163200.0
2004-07-15,12.757659609964398,12.907397404177166,12.368341573492945,12.54802761199349,104100.0
2004-07-16,12.45818528199442,12.58396563591149,12.314437122095503,12.45818528199442,7400.0
2004-07-19,12.45818528199442,12.46417493145798,12.45818528199442,12.45818528199442,9900.0
2004-07-20,12.458183326773444,12.57797401242668,12.398289126355472,12.39828912635547,20400.0
2004-07-21,12.398293325855953,12.637873635903468,12.338397962741816,12.49412544987496,37000.0
2004-07-22,12.398298829444611,12.446214912724,12.33840343974299,12.33840343974299,16400.0
2004-07-23,12.428239261176342,12.428239261176342,12.33839679620384,12.368343903725032,13700.0
2004-07-26,12.338396950119463,12.338396950119463,12.218606233722516,12.30844869981576,33400.0
2004-07-27,12.158708293047402,12.30844608553522,12.00298199417972,12.23058293610138,19800.0
2004-07-28,12.038924395326337,12.098819768916863,12.002987628135717,12.098819768916863,4000.0
2004-07-29,12.038924726662346,12.3982958356869,11.949082235008522,11.949082235008522,155300.0
2004-07-30,11.949082235008522,11.979029351423378,11.799344368115731,11.949082235008522,50500.0
2004-08-03,12.038923150014746,12.565999869790009,12.038923150014746,12.27850347718532,9100.0
2004-08-04,12.314438349876502,12.368344058014236,12.30844869981576,12.30844869981576,2600.0
2004-08-05,13.146983448388903,13.146983448388903,12.27850347718532,12.27850347718532,4600.0
2004-08-06,12.278504963811098,12.2844946155167,12.278504963811098,12.284494615516705,400.0
2004-08-09,11.709494397462334,12.398289126355472,11.709494397462334,12.39828912635547,6300.0
2004-08-10,12.278508050041363,12.488141342792275,12.278508050041363,12.33840343974299,33100.0
2004-08-11,12.338398844580244,12.428241324468068,12.248556364692416,12.27850347718532,9800.0
2004-08-12,12.188659698244493,12.188659698244493,11.97902650590928,11.97902650590928,48700.0
2004-08-13,11.829291484530584,11.979029351423378,11.829291484530584,11.949082235008522,2800.0
2004-08-16,11.919133976184408,11.949082235008522,11.865228252710258,11.949082235008522,1900.0
2004-08-17,11.97902870010907,12.248557302825208,11.97902870010907,12.248557302825208,62000.0
2004-08-18,12.068871521364288,12.12876689500666,11.979029032105348,12.12876689500666,10500.0
2004-08-19,11.979027364976474,12.548031621776484,11.979027364976474,12.416261589619936,6900.0
2004-08-20,12.218609373688684,12.278504747279207,12.008976137326458,12.098819768916863,6500.0
2004-08-23,11.985014003366176,12.284489612218678,11.985014003366176,12.15870926244806,13900.0
2004-08-24,12.278500062784811,12.320426465579647,11.97902445149738,12.242563309304783,5700.0
2004-08-25,12.218609922959043,12.22459957482828,12.014966329042288,12.134757081608363,18100.0
2004-08-26,11.979027296583505,12.044912312285613,11.853248058325724,12.038922661548234,8100.0
2004-08-27,12.09881722793197,12.104805735865012,11.97902650590928,11.97902650590928,9900.0
2004-08-30,11.979022344489897,12.284487551363418,11.979022344489897,12.218602562897974,4800.0
2004-08-31,12.158707634258384,12.21261332802595,11.979022749972254,12.21261332802595,14900.0
2004-09-01,12.278499691055114,12.278499691055114,12.098814786686106,12.10480329341081,800.0
2004-09-02,11.979026108420348,12.020952517014386,11.979026108420348,12.0149628668711,3500.0
2004-09-03,12.09881682646813,12.09881682646813,12.0149628668711,12.0149628668711,700.0
2004-09-07,12.008976147721915,12.152725501427303,12.008976147721915,12.12876689500666,22900.0
2004-09-08,12.27849884257152,12.308445943760663,12.27849884257152,12.29047814001065,454800.0
2004-09-09,12.398294598454546,12.398294598454546,12.374335993786096,12.374335993786094,6200.0
2004-09-10,12.27850143875253,12.428239261176342,12.27850143875253,12.368343903725032,5100.0
2004-09-13,12.314439811321272,12.577978733225295,12.314439811321272,12.416261589619936,18400.0
2004-09-14,12.428239261176342,12.458186368697534,12.254542838808437,12.368343903725032,19400.0
2004-09-15,12.41626202250726,12.41626202250726,12.27850347718532,12.27850347718532,3000.0
2004-09-16,12.27850347718532,12.338398844580244,12.128765629902572,12.27850347718532,8500.0
2004-09-17,12.278504757907978,12.320431176734868,12.12876689500666,12.12876689500666,7700.0
2004-09-20,12.21859954521099,12.27849487062252,12.176673160145413,12.176673160145413,1600.0
2004-09-21,12.248551932837511,12.667817068082355,12.158708343048396,12.667817068082352,22500.0
2004-09-22,12.428241324468068,12.428241324468068,12.266524175224513,12.27850347718532,28100.0
2004-09-23,12.338398844580244,12.428241324468068,12.27850347718532,12.27850347718532,6300.0
2004-09-24,12.278503488382142,12.7995917000613,12.278503488382142,12.727717030640024,105100.0
2004-09-27,12.66781772761792,12.727713076459482,12.58396492468499,12.58396492468499,44600.0
2004-09-28,12.577979183220732,12.787612398089566,12.428241335801438,12.727717030640024,118700.0
2004-09-29,12.847511072282582,13.170944311902051,12.847511072282582,12.937353575376356,140500.0
2004-09-30,12.877455199034818,13.170941250202794,12.877455199034818,13.027193050186389,17400.0
2004-10-01,12.877455199034818,13.027193050186389,12.877455199034818,13.027193050186389,6200.0
2004-10-04,12.877453754953772,12.99724447940532,12.75167452244776,12.787611282819618,58900.0
2004-10-05,12.75766451419063,12.931360970604988,12.75766451419063,12.793602421150998,11000.0
2004-10-06,12.81756280964505,12.937353575376356,12.81756280964505,12.937353575376356,8400.0
2004-10-07,12.78760388890898,13.476397300216137,12.78760388890898,13.326659552435954,38300.0
2004-10-08,13.057137019861182,13.176927728905689,13.027189913804488,13.17692772890569,4500.0
2004-10-12,12.967296589906262,13.176929792357392,12.967296589906262,13.117034428455776,2900.0
2004-10-13,13.176928167692234,13.326665987779649,12.967294991088078,12.967294991088078,16600.0
2004-10-14,12.997243375365032,13.176928304370149,12.877452661089006,12.877452661089006,7300.0
2004-10-15,12.877455199034818,13.027193050186389,12.877455199034818,13.027193050186389,42600.0
2004-10-18,13.02719444886189,13.23682769146336,13.02719444886189,13.23682769146336,151800.0
2004-10-19,13.236817132249517,13.476397300216137,13.176921804655777,13.326659552435954,161300.0
2004-10-20,13.206874834962385,13.296718437950195,13.117032374383436,13.17692772890569,9100.0
2004-10-21,13.1769262484373,13.476401844992692,13.1769262484373,13.476401844992692,217300.0
2004-10-22,13.48239149401285,13.48239149401285,13.35661114940704,13.476401844992692,10500.0
2004-10-25,13.266776242142155,13.344640581267535,13.266776242142155,13.344640581267535,2300.0
2004-10-26,13.206873351129346,13.476401844992692,13.087083797952433,13.476401844992692,26800.0
2004-10-27,13.35958588726579,13.479403262217438,13.32963211485947,13.341614080887268,21600.0
2004-10-28,13.329627045576103,13.383544729533028,13.299673284561257,13.329627045576103,3000.0
2004-10-29,13.461426180144226,13.461426180144226,13.335619003468151,13.359581785503336,7400.0
2004-11-01,13.479396938293544,13.479396938293544,13.413497298720957,13.479396938293544,38200.0
2004-11-02,13.479398859245109,13.545298508209068,13.43746313450906,13.545298508209068,108700.0
2004-11-03,13.6591224944041,13.6591224944041,13.47939764947616,13.62916873447034,10700.0
2004-11-04,13.47939965018508,13.62917075740936,13.35958230734051,13.539308321607365,15000.0
2004-11-05,13.539305597662931,13.539305597662931,13.479396938293544,13.479396938293544,20900.0
2004-11-08,13.569264653604868,13.62917333636326,11.993672810238808,12.730546522976672,68700.0
2004-11-09,13.329628707852889,13.59921716125664,13.329628707852889,13.509353581680136,11800.0
2004-11-10,13.53930384535352,13.599212496969296,13.47939519373774,13.485386173165567,5000.0
2004-11-11,13.509351409409922,13.653132656547507,13.509351409409922,13.62916873447034,18200.0
2004-11-12,13.599217801461828,13.68908024260587,13.599217801461828,13.599217801461828,86300.0
2004-11-15,13.671103517355515,13.928709948695031,13.629167799260728,13.91073700837043,21500.0
2004-11-16,13.910737380182278,14.048527641028558,13.898756562308265,14.01857273968691,6900.0
2004-11-17,14.01857342179486,14.378024256746048,14.01857342179486,14.138390747666158,14600.0
2004-11-18,14.144384194367875,14.53378885735013,14.144384194367875,14.378026763624648,119200.0
2004-11-19,14.2881649976569,14.527798559801449,14.2881649976569,14.527798559801449,14100.0
2004-11-22,14.671578006262436,14.671578006262436,14.378026763624648,14.378026763624648,3100.0
2004-11-23,14.378026763624648,14.38401774522904,14.378026763624648,14.378026763624648,74300.0
2004-11-24,14.31811550988083,14.324106490405548,14.294152730444658,14.294152730444656,11800.0
2004-11-25,14.228251923274728,14.234242903309305,14.19230718572988,14.19230718572988,13300.0
2004-11-26,14.08447796083198,14.1084407487377,14.07848697818977,14.07848697818977,8300.0
2004-11-29,14.138395661948731,14.138395661948731,14.07848697818977,14.07848697818977,22200.0
2004-11-30,14.078482084730506,14.198299410601804,14.078482084730506,14.138390747666158,8200.0
2004-12-01,14.13839710752477,14.378030724398773,13.988625954145618,14.222268587764864,27800.0
2004-12-02,14.07848697818977,14.22825811625562,14.07848697818977,14.07848697818977,9400.0
2004-12-03,14.228252112258811,14.31212354853167,14.228252112258811,14.228252112258811,2800.0
2004-12-06,14.138389695871808,14.228252112258811,14.078481037392931,14.228252112258811,14400.0
2004-12-07,14.228259711805626,14.228259711805626,14.084479540258544,14.198305937898692,31400.0
2004-12-08,14.198299410601804,14.228253170738276,14.138390747666158,14.138390747666158,32800.0
2004-12-09,14.078484539382467,14.527797875745735,14.078484539382467,14.378026763624648,41700.0
2004-12-10,14.31811432976468,14.407976744903484,14.31811432976468,14.407976744903484,800.0
2004-12-13,14.37802596895308,14.407979732656594,14.372034987679807,14.384016950226348,5900.0
2004-12-14,14.37802458778489,14.497841916414854,14.37802458778489,14.497841916414854,21600.0
2004-12-15,14.497841916414854,14.647613005870948,14.497841916414854,14.497841916414854,11100.0
2004-12-16,14.557745246130455,14.827333586587924,14.557745246130455,14.827333586587924,307400.0
2004-12-17,14.677570350626032,14.737479029569352,14.59968986786382,14.611670689522075,7100.0
2004-12-20,14.737479187020192,14.737479187020192,14.617661827853455,14.617661827853455,10300.0
2004-12-21,14.647619597478794,14.887253219914056,14.647619597478794,14.77941780415238,6200.0
2004-12-22,14.76743187711512,14.779413840689436,14.76743187711512,14.77342285890228,1000.0
2004-12-23,14.767431286507268,14.947157304945248,14.767431286507268,14.947157304945248,4100.0
2004-12-24,14.977109886990332,15.126880985860234,14.977109886990332,15.126880985860236,3600.0
2004-12-29,15.156833822328108,15.156833822328108,15.156833822328108,15.156833822328108,2800.0
2004-12-30,15.216745059219356,15.276653733766716,15.18679129327714,15.276653733766716,4200.0
2004-12-31,15.426424724152325,15.426424724152325,15.366516050089052,15.366516050089048,3100.0
2005-01-04,15.354534210814228,15.420433867082613,15.276653733766716,15.276653733766716,20400.0
2005-01-05,15.276653733766716,15.420433867082613,15.276653733766716,15.276653733766716,13100.0
2005-01-06,15.276648114501455,15.276648114501455,14.82733493466318,15.1867857070663,58400.0
2005-01-07,15.156838545004566,15.156838545004566,14.977113638408897,15.096931004581402,53500.0
2005-01-10,15.12688177249395,15.12688177249395,14.677568452518884,14.677568452518884,15600.0
2005-01-11,14.677568452518884,14.713513198171288,14.617659781322969,14.677568452518884,73200.0
2005-01-12,14.587706673212448,14.863284973381177,14.527797999321834,14.797386460498128,14900.0
2005-01-13,14.797385121449734,14.971119003081736,14.797385121449734,14.971119003081736,268200.0
2005-01-14,14.977111385038707,14.977111385038707,14.85729403689323,14.85729403689323,5100.0
2005-01-17,14.977109886990332,15.276652084730138,14.977109886990332,15.126880985860236,22400.0
2005-01-18,15.126879320333298,15.126879320333298,14.97710823795376,14.97710823795376,52700.0
2005-01-19,15.126883045760824,15.132874027650978,14.977111926495866,15.132874027650978,27900.0
2005-01-20,14.977109886990332,15.132871966934566,14.977109886990332,15.126880985860236,40300.0
2005-01-21,15.126879136907007,15.276650217470443,15.126879136907007,15.222732537054595,216500.0
2005-01-24,15.27665517701691,15.42642630620335,15.27665517701691,15.390481555144255,10700.0
2005-01-25,15.276655196261268,15.426426325636376,15.276655196261268,15.420435343341808,177800.0
2005-01-26,15.432418021223947,15.432418021223947,15.282588720047013,15.282588720047016,14300.0
2005-01-27,15.432418021223947,15.432418021223947,15.282588720047013,15.282588720047016,19400.0
2005-01-28,15.402450318027602,15.432415716545217,15.282586437743802,15.432415716545217,4700.0
2005-01-31,15.432416866486454,15.432416866486454,15.31255297727104,15.31255297727104,7200.0
2005-02-01,15.31255297727104,15.432416866486454,15.282587576520568,15.31255297727104,6000.0
2005-02-02,15.312558621301008,15.318551932281522,15.282593209505638,15.288586520486152,54700.0
2005-02-03,15.2885865470858,15.462387993394277,15.2885865470858,15.402457169699266,25200.0
2005-02-04,15.582249964769217,15.582249964769217,15.312556719674625,15.522318005514078,12200.0
2005-02-07,15.522318005514078,15.522318005514078,15.402455230110853,15.522318005514078,49500.0
2005-02-08,15.37248867892976,15.522318005514078,15.37248867892976,15.522318005514078,5200.0
2005-02-09,15.37248867892976,15.522318005514078,15.342523270855716,15.522318005514078,7300.0
2005-02-10,15.372493120253,15.462390513554766,15.342527703521537,15.342527703521537,65000.0
2005-02-11,15.492352597440036,15.522318005514078,15.492352597440036,15.522318005514078,37500.0
2005-02-14,15.372490537103497,15.522319881798673,15.372490537103497,15.408449259760326,17700.0
2005-02-15,15.522313513576782,15.582245455488463,15.378477538852769,15.516320205074942,40500.0
2005-02-16,15.402452025280152,15.582246722528136,15.402452025280152,15.462382828958274,45000.0
2005-02-17,15.462385077180052,15.462385077180052,15.342522309289023,15.450399600565833,43600.0
2005-02-18,15.366499808285232,15.462390513554766,14.683278247462953,15.342527703521537,44000.0
2005-02-21,15.342527703521537,15.48037044945807,15.342527703521537,15.342527703521537,1900.0
2005-02-22,15.522314211844634,15.522314211844634,15.16272368730515,15.31255297727104,52600.0
2005-02-23,15.162723125583804,15.2765937018093,15.132757725943431,15.162723125583804,18800.0
2005-02-24,15.13276809233152,15.58225625348988,15.13276809233152,15.438420179092104,8700.0
2005-02-25,15.342527703521537,15.456398344694374,15.282595726951232,15.342527703521537,334100.0
2005-02-28,15.312557612469451,15.450401469725332,15.28259220264828,15.336530854812075,11500.0
2005-03-01,15.28258866370418,15.70211116269566,15.28258866370418,15.70211116269566,7800.0
2005-03-02,15.49235233831542,15.768037745928082,15.49235233831542,15.762044435792106,54100.0
2005-03-03,15.582246722528136,15.702110616098,15.462382828958274,15.462382828958274,8300.0
2005-03-04,15.282586437743802,15.462381115062824,15.282586437743802,15.432415716545217,8200.0
2005-03-07,15.282592600175706,15.582251278610524,15.282592600175706,15.582251278610524,67600.0
2005-03-08,15.570260104549792,15.570260104549792,15.312553533549352,15.462382828958274,68000.0
2005-03-09,15.282586437743802,15.570258378696908,15.282586437743802,15.432415716545217,2500.0
2005-03-10,15.43242255469687,15.462387966492244,15.288586520486152,15.288586520486152,4500.0
2005-03-11,15.31255378719542,15.546288269217683,15.31255378719542,15.546288269217683,4600.0
2005-03-14,15.432416866486454,15.456390101572245,15.282587576520568,15.31255297727104,21600.0
2005-03-15,15.462387993394277,15.462387993394277,15.282593236094858,15.402457169699266,7400.0
2005-03-16,15.282588587504256,15.432417887381751,15.282588587504256,15.426424578213828,5100.0
2005-03-17,15.426422408220356,15.672142334006134,15.426422408220356,15.432415716545217,6700.0
2005-03-18,15.31255074047347,15.881902416417883,15.282585344100228,15.881902416417883,12700.0
2005-03-21,15.642178841328898,15.774028211220235,15.642178841328898,15.642178841328894,4800.0
2005-03-22,15.642175866945646,15.67214126341627,15.552278534427172,15.576250622982352,19400.0
2005-03-23,15.7021169789432,15.7021169789432,15.282594324555628,15.492355651749412,8600.0
2005-03-24,15.342521867253197,15.34851517694112,14.863067380181787,15.042863241498669,27500.0
2005-03-28,14.988925329002583,15.042863975719625,14.982932019022137,15.00091194896348,12900.0
2005-03-29,15.018887267416988,15.162723244410053,14.98892186754179,15.018887267416986,13100.0
2005-03-30,15.012893841168522,15.162723125583804,15.012893841168522,15.162723125583804,2800.0
2005-03-31,15.13276791930903,15.13276791930903,14.982938533969335,14.982938533969335,7600.0
2005-04-01,15.042870516726712,15.090815874311115,14.982938533969335,14.982938533969335,7700.0
2005-04-04,15.132759418870082,15.282588720047013,15.114779491210385,15.282588720047016,29300.0
2005-04-05,15.282588131710291,15.462382828958274,15.282588131710291,15.462382828958274,22100.0
2005-04-06,15.492352759179957,15.75605269679135,15.492352759179957,15.612215535834553,5700.0
2005-04-07,15.612218676201405,15.64817854522739,15.612218676201405,15.64817854522739,1800.0
2005-04-08,15.756053338345962,16.181568098922515,15.732080096174668,16.17557478837969,26700.0
2005-04-11,16.1695747513586,16.1695747513586,15.61220967691577,15.68412823040472,16600.0
2005-04-12,15.282591311600576,15.702113883279493,15.282591311600576,15.522318005514078,16500.0
2005-04-13,15.282591311600576,15.881908617937857,15.282591311600576,15.522318005514078,360900.0
2005-04-14,15.522319314302132,15.582251278610524,15.46238734999374,15.582251278610524,4900.0
2005-04-15,15.492354521394802,15.492354521394802,15.288586520486152,15.288586520486152,7200.0
2005-04-18,15.288580885292014,15.552280755701872,15.282587576520568,15.31255297727104,14300.0
2005-04-19,15.432420155707367,15.486358803039955,15.2825908338073,15.486358803039955,30200.0
2005-04-20,15.294428318651184,15.35440669771889,14.982541662693055,14.982541662693055,5400.0
2005-04-21,15.144482862382802,15.444373612132956,15.144482862382802,15.29442823725788,9600.0
2005-04-22,15.444373612132956,15.444373612132956,15.29442823725788,15.29442823725788,34900.0
2005-04-25,15.29442823725788,15.444373612132956,15.29442823725788,15.29442823725788,2700.0
2005-04-26,15.29443221598616,15.414389004689022,15.29443221598616,15.414389004689024,5400.0
2005-04-27,15.294422325223657,15.438369692182016,15.294422325223657,15.34840273083204,5200.0
2005-04-28,15.29442823725788,15.432377707584768,15.29442823725788,15.29442823725788,8200.0
2005-04-29,15.300426189531974,15.300426189531974,15.29442823725788,15.29442823725788,8000.0
2005-05-02,15.294424671711294,15.468361815133264,15.294424671711294,15.330411232973985,3200.0
2005-05-03,15.324409582342524,15.324409582342524,15.294420979195754,15.318412776906673,5100.0
2005-05-04,15.312428826787208,15.534347438541744,15.312428826787208,15.336419502439597,4000.0
2005-05-05,15.330411232973985,15.330411232973985,15.330411232973985,15.330411232973985,2500.0
2005-05-06,15.888213641045454,15.888213641045454,15.768258013523852,15.786250728456189,2700.0
2005-05-09,15.594317307485072,15.594317307485072,15.594317307485072,15.594317307485072,200.0
2005-05-10,15.684282895646565,15.684282895646565,15.294425226514248,15.5283395991952,34100.0
2005-05-11,15.384397333941024,15.504354107816727,15.354408712468388,15.504354107816726,2200.0
2005-05-12,15.47436377055926,15.47436377055926,15.354408145108613,15.354408145108613,1700.0
2005-05-13,15.468368302519986,15.468368302519986,15.33041766250463,15.384398099033978,2800.0
2005-05-16,15.324413282098178,15.414381401243144,15.324413282098178,15.330411232973985,2400.0
2005-05-17,15.29442823725788,15.300426189531974,15.29442823725788,15.29442823725788,5400.0
2005-05-18,15.294425226514248,15.528339599195196,15.294425226514248,15.5283395991952,4400.0
2005-05-19,15.534338935196285,15.600315259113176,15.444371948759253,15.594317307485072,4900.0
2005-05-20,15.444377219597378,15.864224824911664,15.324420434081098,15.65430102225452,4000.0
2005-05-24,15.594317307485072,15.654295679773856,15.456367852015468,15.594317307485072,18000.0
2005-05-25,15.59431741241672,15.726268917146095,15.546334943061288,15.726268917146095,3400.0
2005-05-26,15.630304711289837,16.044154243879735,15.630304711289837,16.044154243879735,34400.0
2005-05-27,15.894208024936706,15.894208024936706,15.594317307485072,15.594317307485072,80000.0
2005-05-30,15.582323610066156,15.744264894972636,15.582323610066156,15.582323610066156,5800.0
2005-05-31,15.384397333941024,15.594321116227215,15.324418947003172,15.504354107816726,17500.0
2005-06-01,15.594317307485072,15.594317307485072,15.372397673214246,15.594317307485072,10900.0
2005-06-02,15.444371344776956,15.594316697638869,15.444371344776956,15.444371344776956,5400.0
2005-06-03,15.44437214524136,15.450370096945772,15.44437214524136,15.450370096945772,1100.0
2005-06-06,15.294428107916303,15.62430747225479,15.294428107916303,15.48036005087114,11100.0
2005-06-07,15.480361726422124,15.624309163386242,15.480361726422124,15.534342158282731,4400.0
2005-06-08,15.504350321048038,15.594317307485072,15.480358514535604,15.594317307485072,47600.0
2005-06-09,15.804237358936623,16.637932993272535,15.804237358936623,16.487987669457183,133300.0
2005-06-10,16.31405372158859,16.46399906408851,16.254075355790185,16.254075355790185,3200.0
2005-06-13,16.52398551831108,16.643942316931135,16.37404009203242,16.493996890652475,6300.0
2005-06-14,16.763890349898553,16.943824309750344,16.553966634076655,16.943824309750344,22600.0
2005-06-15,16.943824309750344,16.943824309750344,16.799876913070467,16.943824309750344,19300.0
2005-06-16,17.33368984571935,17.33368984571935,16.98581652666174,16.98581652666174,107700.0
2005-06-17,17.009802927432553,17.387664751778786,16.943826599375125,16.97381521540539,39700.0
2005-06-20,16.793878020591052,16.793878020591052,16.194096662712802,16.40402036676862,19400.0
2005-06-21,16.104136915714886,16.637942197732414,16.104136915714886,16.637942197732414,10600.0
2005-06-22,16.637936313220813,16.643934264649307,16.54796932977792,16.553967281206415,163900.0
2005-06-23,16.19409517321864,16.583952791182902,16.19409517321864,16.434007465504948,16200.0
2005-06-24,16.434007465504948,16.434007465504948,16.434007465504948,16.434007465504948,600.0
2005-06-27,16.434009675954428,16.434009675954428,16.19409735139881,16.19409735139881,13800.0
2005-06-28,16.19409701960314,16.42201343726322,16.19409701960314,16.344042362377245,20900.0
2005-06-29,16.194098735798633,16.3500420460891,16.194098735798633,16.26007505968868,6200.0
2005-06-30,16.254075355790185,16.31405372158859,15.89420630499193,16.254075355790185,11400.0
2005-07-04,16.314048392707125,16.314048392707125,16.284058647607797,16.284058647607797,3300.0
2005-07-05,16.28406433010814,16.40402106438205,15.954185026843197,16.19409735139881,144700.0
2005-07-06,16.044151675887168,16.571958779064467,16.044151675887168,16.571958779064467,66600.0
2005-07-07,16.553967304225477,16.673922900985385,16.493988933849387,16.643934287793474,232200.0
2005-07-08,16.793878696132015,16.81787050052846,16.613944739127483,16.81787050052846,4200.0
2005-07-11,16.81786699242742,17.093765821482577,16.79387519303551,16.80587109273147,209000.0
2005-07-12,16.79988066029332,17.693554995677243,16.79988066029332,17.651570471946634,33300.0
2005-07-13,17.423653832346634,17.993446771026143,17.423653832346634,17.957460197802,72300.0
2005-07-14,17.999448761570466,18.11340760366836,17.933472409199133,17.993450807355543,51600.0
2005-07-15,17.933467463651553,17.939465416212407,17.70555098630152,17.783522081607657,128100.0
2005-07-18,17.72354139920316,17.72354139920316,17.393662059126992,17.66356416936555,29200.0
2005-07-19,17.573596421275745,17.693553171561238,17.573596421275745,17.693553171561238,53000.0
2005-07-20,17.777634633467027,17.777634633467027,17.597455219068532,17.717574828667527,96100.0
2005-07-21,17.717574828667527,17.717574828667527,17.65751502386803,17.717574828667527,18100.0
2005-07-22,17.717574990544286,18.02387896682932,17.717574990544286,18.01186677665058,13600.0
2005-07-25,17.867727316716056,17.993851900854455,17.723584443895433,17.867727316716056,135000.0
2005-07-26,17.867723767893523,17.867723767893523,17.56742588944153,17.717574828667527,33100.0
2005-07-27,17.83770437970755,18.011876650597024,17.71758470316257,17.921787465961355,47800.0
2005-07-28,18.011866615196308,18.378230393545586,17.723580926763514,18.282135164067974,19400.0
2005-07-29,18.16802340107244,19.03888779091233,18.16802340107244,19.03888779091233,16900.0
2005-08-02,18.978828659715077,19.369215724273463,18.390245014962677,19.03288237663576,21300.0
2005-08-03,19.110955314602247,19.51335563178927,18.9187648706323,19.24308710399065,48800.0
2005-08-04,19.369216111998124,19.72957270462201,19.369216111998124,19.603448126312795,35600.0
2005-08-05,19.66951295101901,19.729571616112352,19.309156378276523,19.57942266228778,193800.0
2005-08-08,19.429279473034384,19.579428471407425,18.918773795002807,18.918773795002807,47900.0
2005-08-09,19.038893186143213,19.519369516011277,19.038893186143213,19.18904218242022,69700.0
2005-08-10,19.068909510706952,19.189029083953084,18.67852261597473,18.708551936513693,50800.0
2005-08-11,18.70856462926093,18.99685042598376,18.70856462926093,18.83469038129337,11200.0
2005-08-12,18.97883364814661,19.068922818178415,18.84069684439477,18.97883364814661,14900.0
2005-08-15,19.068918669213907,19.068918669213907,18.67853158698481,19.068918669213907,7600.0
2005-08-16,18.978829237573564,19.21906735034372,18.9187694229946,19.21906735034372,8600.0
2005-08-17,19.21906256285503,19.81965826794425,19.21906256285503,19.81965826794425,54800.0
2005-08-18,19.52536966289628,19.933775015554986,19.33918641962834,19.51936471260334,24800.0
2005-08-19,19.519363997194432,19.57942266228778,19.219066089545294,19.57942266228778,9500.0
2005-08-22,19.579421018920677,19.579421018920677,19.3992427476724,19.42927207769861,46500.0
2005-08-23,19.39924437591653,19.57942266228778,19.39924437591653,19.57942266228778,24400.0
2005-08-24,19.459300940421908,19.459300940421908,19.074918926409374,19.33918134625324,9200.0
2005-08-25,19.33917788488708,19.579414739135636,19.17701680544691,19.3091485644923,12700.0
2005-08-26,19.30916346437059,19.459312473296983,18.97883495740492,19.459312473296983,9500.0
2005-08-29,19.459300940421908,19.579418243499877,19.33918134625324,19.33918134625324,10100.0
2005-08-30,19.219057155054735,19.219057155054735,18.74458613167769,18.840682471354427,15900.0
2005-08-31,18.97882903753916,19.549394406161397,18.97882903753916,19.489335737761124,13100.0
2005-09-01,19.459308655328176,19.573421054929927,19.249098709419744,19.573421054929927,12000.0
2005-09-02,19.579423379897914,19.579423379897914,19.249096127595195,19.51936471260334,13700.0
2005-09-06,19.519364992957826,19.54338937665723,19.03888877442636,19.36921603147353,36400.0
2005-09-07,19.369216601012557,19.399245935974143,18.768620737415254,19.068918669213907,112400.0
2005-09-08,19.06891347945914,19.51936025456448,18.85870475530092,19.38722846738453,35300.0
2005-09-09,19.279121241607147,19.513355491408053,19.068913660993147,19.513355491408053,3500.0
2005-09-12,19.36921575327563,19.579423379897914,19.36921575327563,19.51936471260334,7000.0
2005-09-13,19.57942266228778,19.585429903451843,19.56140552097802,19.57942266228778,58800.0
2005-09-14,19.57942600602829,19.57942600602829,19.40525493107647,19.573421054929927,19400.0
2005-09-15,19.57942266228778,19.57942266228778,19.429273708463207,19.57942266228778,73400.0
2005-09-16,19.369217217152546,19.579424859661792,19.27912691831059,19.31516349606566,170500.0
2005-09-19,19.42326829202206,19.465309814796196,18.918767727641317,18.948797059466955,19400.0
2005-09-20,18.94879300266153,19.219061513412026,18.76861475919143,18.84669169254972,13000.0
2005-09-21,18.64850547836953,18.960815675588023,18.64850547836953,18.8286849670168,31600.0
2005-09-22,18.852697933845626,18.990835810165617,18.18003141713277,18.52237076972445,58600.0
2005-09-23,18.34820000956797,18.468319619784765,18.180033929919052,18.204057164635103,12000.0
2005-09-26,18.228085491384917,18.678532408904086,18.228085491384917,18.55841277268068,12300.0
2005-09-27,18.468328079258026,18.678536920651467,18.204065503062093,18.318179070483566,12700.0
2005-09-28,18.31817263705684,18.474327688805417,18.228083492541096,18.264118921238268,59300.0
2005-09-29,18.2881433040668,18.462315497391156,18.264118921238268,18.264118921238268,100700.0
2005-09-30,18.288142709193554,18.438291660350988,18.264118327146484,18.39024404180244,47600.0
2005-10-03,18.34820398206258,18.678532408904086,18.34820398206258,18.55841277268068,22600.0
2005-10-04,18.642497537353147,18.672526874539944,18.198055557277257,18.198055557277257,8900.0
2005-10-05,18.198050138211705,18.468318674594684,18.16802080996713,18.360211260041496,22100.0
2005-10-06,18.31817780151066,18.31817780151066,18.017879804764583,18.017879804764583,30500.0
2005-10-07,18.017879804764583,18.017879804764583,17.71758180801851,18.017879804764583,20600.0
2005-10-11,18.017879804764583,18.017879804764583,17.657521979560105,18.017879804764583,31500.0
2005-10-12,18.01786984188419,18.01786984188419,17.717572011186117,17.873727020614552,7700.0
2005-10-13,17.873730392648195,17.873730392648195,17.177039385635517,17.417277466407903,25400.0
2005-10-14,17.237104789960398,17.357223296582276,17.237104789960398,17.297163470498386,20200.0
2005-10-17,17.23709536539951,17.35721380634539,16.978839056325228,17.35721380634539,37300.0
2005-10-18,17.41728699740339,17.477346836848493,17.357227157958285,17.477346836848493,82400.0
2005-10-19,17.417282494116318,17.56142538418833,17.417282494116318,17.42328859106255,9900.0
2005-10-20,17.477336916700434,17.477336916700434,17.417277111345314,17.44730644125012,20300.0
2005-10-21,17.417282494116318,17.453317930247856,17.417282494116318,17.42328859106255,76900.0
2005-10-24,18.312161499863624,18.312161499863624,17.417274105691792,17.561416926342424,287700.0
2005-10-25,17.47734330094999,17.555420274550308,16.25212694811354,16.366240505417938,107500.0
2005-10-26,16.216094408345267,16.216094408345267,15.615498319147298,15.62150441750481,146700.0
2005-10-27,15.375255783734335,15.765642902691823,15.23111290037522,15.375255783734335,22100.0
2005-10-28,15.465347793483298,15.465347793483298,15.165049778075852,15.315198785779575,137900.0
2005-10-31,15.315190821570146,15.315190821570146,15.050928384680534,15.135012564240434,34500.0
2005-11-01,15.044924362431212,15.116996362618094,14.744626461819449,14.864746080282384,91800.0
2005-11-02,15.03318857569943,15.03318857569943,14.79857735430324,14.948969398254688,56700.0
2005-11-03,14.768498584807777,15.189596776176742,14.768498584807777,15.03318890930828,27700.0
2005-11-04,15.189596776176742,15.189596776176742,14.888812681598989,15.03318890930828,84400.0
2005-11-07,14.918893209036316,15.460305590714622,14.888815253343282,15.279834414355031,13000.0
2005-11-08,15.339984530487769,15.339984530487769,15.09935755164638,15.135451311622605,27400.0
2005-11-09,15.249749029145908,15.27381115249743,15.099357029149203,15.10537284683706,27100.0
2005-11-10,15.105374858214285,15.105374858214285,15.039202002236427,15.045217820725329,7500.0
2005-11-11,15.04521402139406,15.490374150557049,14.888806222380076,15.490374150557049,117400.0
2005-11-14,15.640770955303084,15.640770955303084,15.37006484519356,15.562567605382622,3400.0
2005-11-15,15.33998675703432,15.33998675703432,14.798575689207247,14.828653635653156,10900.0
2005-11-16,14.828649127196568,15.03919813050357,14.786539556015118,15.039198130503568,80700.0
2005-11-17,14.8888113082021,15.333971589425982,14.8888113082021,15.327955770401314,12800.0
2005-11-18,15.195618355937212,15.640778846970598,15.189602534077215,15.6407788469706,7600.0
2005-11-21,15.339982251184503,15.430217211417402,15.189590268329754,15.309904313573464,47800.0
2005-11-22,15.339991473141565,15.339991473141565,15.189599399875467,15.279834414355031,68300.0
2005-11-23,15.069278980106684,15.189593047362614,14.47372675672977,14.852715265405978,20000.0
2005-11-24,14.798571019595515,14.852712224034262,14.437630039137142,14.648179040021176,14900.0
2005-11-25,14.762481873189152,14.762481873189152,14.383493323834363,14.437634545170765,31800.0
2005-11-28,14.708335532387135,14.708335532387135,14.287237545762672,14.413566253310186,265500.0
2005-11-29,14.257169710055535,14.40756179076329,13.986463505821368,14.407561790763294,448200.0
2005-11-30,14.407558312684143,14.407558312684143,13.866146034916284,14.100758404415773,75100.0
2005-12-01,14.076693871542714,14.347399986291668,14.076693871542714,14.142866732348043,894000.0
2005-12-02,14.178961388512104,14.257165892081783,13.986459760340908,14.13685180077468,40800.0
2005-12-05,14.425606388636869,14.425606388636869,14.22708891163362,14.353418841035891,19400.0
2005-12-06,14.197008846428233,14.287243841208454,14.10677385164801,14.13685180077468,143200.0
2005-12-07,14.281228021903075,14.281228021903075,13.836067719907131,14.13685180077468,54100.0
2005-12-08,13.842080224077264,14.227083388212591,13.842080224077264,14.227083388212591,183800.0
2005-12-09,14.738418598195151,14.738418598195151,14.377477505085862,14.437634545170765,25700.0
2005-12-12,14.437639789395524,14.888816032814136,14.407561832127826,14.738423951674598,60200.0
2005-12-13,14.738424565218311,14.738424565218311,14.23310705976164,14.37748332597775,255300.0
2005-12-14,14.431614936297038,14.738414727496158,14.407552815022491,14.696305154715851,76900.0
2005-12-15,14.828648956550486,14.828648956550486,14.509818694188716,14.648179040021176,89600.0
2005-12-16,14.708345994406898,14.738423951674598,14.600063512402349,14.738423951674598,42500.0
2005-12-19,14.738419485489448,14.738419485489448,14.62412121718707,14.62412121718707,17300.0
2005-12-20,14.654194566572285,14.708335769938412,14.606069179957911,14.690288319683129,10600.0
2005-12-21,14.648181043446783,14.690290619902951,14.588024013909443,14.588024013909443,4600.0
2005-12-22,14.588022018711484,14.73841399828583,14.569974568098656,14.648179040021176,14200.0
2005-12-23,14.720368031477877,14.720368031477877,14.563960219266768,14.678258456536398,11400.0
2005-12-28,14.678260229797862,14.690291866206056,14.666228593389668,14.666228593389668,2900.0
2005-12-29,14.732408130740952,14.738423951674598,14.672251068805034,14.738423951674598,4200.0
2005-12-30,14.738423951674598,14.738423951674598,14.71436066794002,14.738423951674598,700.0
2006-01-03,14.738416115467878,14.738416115467878,14.317318053208831,14.527867084338355,5400.0
2006-01-04,14.383488317436884,14.437629519928594,14.22708052661636,14.413566253310186,16700.0
2006-01-05,14.377475507826228,14.49778957128249,14.317318476098094,14.49778957128249,233600.0
2006-01-06,14.55794908573566,14.726387426420112,14.55794908573566,14.726387426420112,49600.0
2006-01-09,14.738419564123708,14.768497512437358,14.473729258842903,14.702325796667294,22700.0
2006-01-10,14.702321378822589,15.339983100144892,14.678258109482204,15.111387778410425,50300.0
2006-01-11,15.099367500978678,15.688904274449865,15.099367500978678,15.6407788469706,25700.0
2006-01-12,15.9355468616003,16.152111853900404,15.791170582533786,15.881405613525272,93500.0
2006-01-13,16.03178503759521,16.079910425896824,15.881393055727717,16.00170710018162,36900.0
2006-01-16,16.08592732776082,16.152100171413412,15.821237100550288,15.87537830946608,37300.0
2006-01-17,15.88139676418404,15.88139676418404,15.724988928831165,15.803193420207617,27900.0
2006-01-18,15.670849941342698,15.682881579789996,15.189595877452788,15.622724534953711,16300.0
2006-01-19,15.466310147881934,15.70092240895649,15.279824420278842,15.628733756149,130000.0
2006-01-20,15.959602468609845,15.959602468609845,15.526472692434604,15.562567605382622,30700.0
2006-01-23,15.586670169130835,15.815619585105848,15.586670169130835,15.785495055090797,34600.0
2006-01-24,15.664991112703362,15.845740550486871,15.544490721396423,15.610766051532927,24600.0
2006-01-25,15.57461108602881,16.424135222614336,15.490260381189673,16.267485226971942,51700.0
2006-01-26,16.41812008265176,16.41812008265176,15.966245217991618,16.237370596458586,56300.0
2006-01-27,16.11686036375924,16.267485226971942,16.11686036375924,16.267485226971942,19600.0
2006-01-30,16.357871208196876,16.71937135931482,16.267496457711715,16.683221688956216,25000.0
2006-01-31,16.677188951645995,16.683214085489325,16.327739232970323,16.327739232970323,22700.0
2006-02-01,16.44824001447716,16.737440720364084,16.327740773769754,16.538615881478822,87000.0
2006-02-02,16.538610440425416,16.538610440425416,16.219285316710938,16.267485226971942,27800.0
2006-02-03,16.267496788931286,16.309671596737925,16.08674728428076,16.309671596737925,6700.0
2006-02-06,16.267490210574625,16.568740029288975,16.267490210574625,16.568740029288975,42000.0
2006-02-07,16.556687703576497,17.442362796025105,16.556687703576497,16.882038018968245,107200.0
2006-02-08,17.315838464013673,17.77976343443943,16.80371357128243,17.773738300504146,199200.0
2006-02-09,17.91833916872822,17.91833916872822,17.171239752486187,17.321864662595715,18300.0
2006-02-10,17.291741663746706,17.46646597729601,17.219441194886222,17.41224091294489,154900.0
2006-02-13,17.556842614028884,17.556842614028884,17.321868075695257,17.47249301548391,27700.0
2006-02-14,17.201362051656385,17.201362051656385,16.882038018968245,16.882038018968245,142800.0
2006-02-15,16.719363858550565,17.08086384748972,16.580789226696538,16.96036346811774,17900.0
2006-02-16,16.86999322125078,17.050742688950486,16.430168673784955,17.01459302524596,20000.0
2006-02-17,16.984459774587766,17.207383926988722,16.665134653186684,16.69525916594038,14100.0
2006-02-20,16.574763974662947,17.050738056518206,16.327739232970323,16.327739232970323,6800.0
2006-02-21,16.339788470632268,16.869987574478113,16.339788470632268,16.779612870878754,3600.0
2006-02-22,16.869989806618495,16.869989806618495,16.60488964503069,16.863964672357767,5800.0
2006-02-23,16.719369994627833,16.869994949534394,16.56874503972128,16.63502038761687,23600.0
2006-02-24,16.869989848003318,16.869989848003318,16.568740029288975,16.568740029288975,3700.0
2006-02-27,16.568740029288975,16.869989848003318,16.53861550708828,16.568740029288975,2800.0
2006-02-28,16.327738163509135,16.713337510811385,16.327738163509135,16.598862273639767,4200.0
2006-03-01,16.719363042773697,16.869987935050936,16.628988337242696,16.68923852398894,10400.0
2006-03-02,16.869987217768568,17.30981160871513,16.79768676691182,16.869987217768568,38400.0
2006-03-03,16.869998690684124,16.869998690684124,16.568748714064764,16.749498240365394,2800.0
2006-03-06,16.86999550050585,16.87602063680016,16.387996088733725,16.586820989736882,76300.0
2006-03-07,16.749484329581993,16.749484329581993,16.11686036375924,16.267485226971942,8900.0
2006-03-08,16.26749405743859,16.339794536665142,16.26749405743859,16.273519193138895,3500.0
2006-03-09,16.448236174044666,16.562711402788693,16.327736961472137,16.357861477321116,18900.0
2006-03-10,16.41811510894911,16.56874001820552,16.35786491541117,16.44823963112965,21400.0
2006-03-13,16.568740404361453,16.80974003495315,16.424140626006434,16.538615881478822,140100.0
2006-03-14,16.568744122502785,16.803718671412504,16.327744437829082,16.71334393330701,8700.0
2006-03-15,16.74948941975762,17.020614715606165,16.719364897630832,16.863964672357767,15800.0
2006-03-16,16.869991179616385,17.171241022109538,16.568741337123235,16.912165973697114,161200.0
2006-03-17,17.135092218949374,17.472491737630612,16.315692238689365,16.315692238689365,18000.0
2006-03-20,16.56874423785508,16.74949371532445,16.39401874701448,16.418119290238213,17500.0
2006-03-21,16.851912534274046,16.851912534274046,16.659112856027452,16.68923852398894,5100.0
2006-03-22,16.568734833363056,16.86395942521998,16.568734833363056,16.69525916594038,4100.0
2006-03-23,16.719364547701804,17.17123926520726,16.719364547701804,17.074839417406906,46000.0
2006-03-24,17.110987700575897,17.171237887912696,17.086888315147224,17.086888315147224,12200.0
2006-03-27,17.110982334347252,17.321857349304494,17.086882956476458,17.171232502788804,3100.0
2006-03-28,17.321863457056892,17.351987977311495,16.96036346811774,16.96036346811774,11500.0
2006-03-29,17.02061124491873,17.02061124491873,16.8338367176289,16.8338367176289,31500.0
2006-03-30,16.839862715080297,17.17123700462162,16.74948686413568,16.93023741684823,34400.0
2006-03-31,17.02061365780373,17.53876368025574,16.86998875817715,16.96036346811774,77400.0
2006-04-03,17.05073698167684,17.05073698167684,16.719362685420275,16.779612870878754,144700.0
2006-04-04,16.779613717589882,16.90011294541061,16.779613717589882,16.815763371018424,28100.0
2006-04-05,16.73141676500716,17.617090900786017,16.73141676500716,17.351990713865227,36200.0
2006-04-06,17.351994360754325,17.556844391540743,16.97241997969549,16.97241997969549,36600.0
2006-04-07,16.972414643372566,17.2073891316171,16.82178973569236,16.942290121507266,24200.0
2006-04-10,17.460437943195917,17.466463077031914,16.743464254364135,17.038688917267237,19200.0
2006-04-11,17.32186115450678,17.32186115450678,16.86998651569356,17.0507359115482,24600.0
2006-04-12,17.291750662536874,17.707474840006288,17.110999970909788,17.56287497621116,33600.0
2006-04-13,17.225467909491748,17.89424299837178,17.201367367935642,17.388143117464253,10800.0
2006-04-17,17.623116799016472,17.858091321933383,17.418266802409985,17.803866255233014,8300.0
2006-04-18,17.653237920152044,17.803862821003776,17.63516366752298,17.773738300504146,8000.0
2006-04-19,17.79786712959051,17.79786712959051,17.647037747136352,17.7013364168788,65900.0
2006-04-20,17.64703742126333,17.797866800932248,17.206615908806935,17.206615908806935,8700.0
2006-04-21,17.194552718990415,17.870268981289087,17.04372330917471,17.797870358253235,33000.0
2006-04-24,17.797872916441396,17.797872916441396,17.5324127948033,17.76167417508896,7500.0
2006-04-25,17.496224767327718,17.616888846707916,17.46605932285164,17.46605932285164,139700.0
2006-04-26,17.707372942511228,17.797870358253235,17.64704094843753,17.797870358253235,8400.0
2006-04-27,17.653074262918608,17.797870358253235,17.653074262918608,17.797870358253235,14700.0
2006-04-28,17.725473583660026,17.797872214245732,17.496213363156823,17.73754021388051,42700.0
2006-05-01,17.791839471500495,17.79787278680483,17.496213926011528,17.496213926011528,49600.0
2006-05-02,17.526379351795967,17.59877798471074,17.496213926011528,17.496213926011528,34800.0
2006-05-03,17.496213926011528,17.496213926011528,17.496213926011528,17.496213926011528,0.0
2006-05-04,17.496213926011528,17.496213926011528,17.496213926011528,17.496213926011528,0.0
2006-05-05,17.82804086176134,17.82804086176134,17.520349790679337,17.520349790679337,6200.0
2006-05-08,17.767711887865367,17.767711887865367,17.616882419040493,17.647047852510457,2800.0
2006-05-09,17.737540784498723,17.737540784498723,17.496213926011528,17.496213926011528,23800.0
2006-05-10,17.502247241315864,17.59877798471074,17.496213926011528,17.496213926011528,10900.0
2006-05-11,17.496213926011528,17.556545928317636,17.496213926011528,17.496213926011528,1800.0
2006-05-12,17.502247241315864,17.64704335640818,17.496213926011528,17.496213926011528,38300.0
2006-05-15,17.496213926011528,17.616877930623744,17.496213926011528,17.496213926011528,17100.0
2006-05-16,17.502247241315864,17.610844615319408,17.496213926011528,17.496213926011528,14500.0
2006-05-17,17.496213926011528,17.556545928317636,17.496213926011528,17.496213926011528,18300.0
2006-05-18,17.496213318289705,17.63497611325784,17.496213318289705,17.63497611325784,73700.0
2006-05-19,17.496213926011528,17.58067803879774,17.496213926011528,17.496213926011528,9600.0
2006-05-23,17.496217700419518,17.556549715740875,17.429852368492277,17.435885685098164,59000.0
2006-05-24,17.496217700419518,17.496217700419518,17.435885685098164,17.435885685098164,200800.0
2006-05-25,17.49621582129357,17.55654783013516,17.49621582129357,17.538447882261476,8300.0
2006-05-26,17.556547860800805,17.64704529885258,17.526381280958645,17.641011982884148,25400.0
2006-05-29,17.526381250345686,17.538447882261476,17.526381250345686,17.538447882261476,400.0
2006-05-30,17.616881828594416,17.737544709167675,17.616881828594416,17.616881828594416,5800.0
2006-05-31,17.58671524539799,17.677212693512303,17.526383229742617,17.616881828594416,15800.0
2006-06-01,17.580684395491012,17.689281808760406,17.5022535696507,17.689281808760406,10700.0
2006-06-02,16.742067829025437,16.742067829025437,14.630455670409615,14.696820992202053,242000.0
2006-06-05,14.53996164014157,14.841620590556383,13.876311719081462,13.942677056408742,1915800.0
2006-06-06,13.966802735330257,14.105565512374092,13.665143923980846,13.749609173659866,83000.0
2006-06-07,13.785813003778856,14.027139911900624,13.68324892398492,13.846145018493663,141600.0
2006-06-08,13.87027545527424,13.87027545527424,13.496219080640392,13.677213952142278,41700.0
2006-06-09,13.70134730949888,13.846144600740718,13.514319105189536,13.713413942225271,188000.0
2006-06-12,13.785809268039266,13.84010795149475,13.441918373312644,13.453983852396076,34500.0
2006-06-13,13.309187908859696,13.309187908859696,12.971330324928433,12.971330324928433,17900.0
2006-06-14,12.820502526675185,13.272990851146073,12.820502526675185,13.037697290657151,45600.0
2006-06-15,13.03166391168746,13.03166391168746,12.73000503017033,12.79033703662122,60400.0
2006-06-16,12.729996149108873,12.95925623279454,12.729996149108873,12.77826149044988,29000.0
2006-06-19,12.929097400473132,12.929097400473132,12.42834379789903,12.42834379789903,29200.0
2006-06-20,12.428343554165163,12.633471642834127,12.259414201515108,12.536940912958976,42900.0
2006-06-21,12.536939977618708,12.730001422965332,12.325778590244472,12.66363611960106,54800.0
2006-06-22,12.488679913915048,12.488679913915048,12.247351854124682,12.277518436967217,18300.0
2006-06-23,12.24734971137117,12.657605960352823,12.193051022491996,12.657605960352823,19100.0
2006-06-26,12.428339619793377,12.518837006560934,12.30767567027883,12.3740409575855,18000.0
2006-06-27,12.428347210343102,12.518844652381508,12.217185745095207,12.398180629172026,48600.0
2006-06-28,12.368013687226362,12.51884312243644,12.368013687226362,12.512809806939565,42800.0
2006-06-29,12.398182001585974,12.488680604379514,12.368016567813152,12.488680604379512,58700.0
2006-06-30,12.633470942079748,12.81446576287196,12.464541598799885,12.5972710573317,156000.0
2006-07-04,12.579175423489074,12.579175423489074,12.398179406523797,12.54900884529288,18000.0
2006-07-05,12.536943102305866,12.784303284649992,12.337848293327978,12.657605960352823,71000.0
2006-07-06,12.494712442175691,13.26695972428272,12.488680276169683,13.200594390841587,94200.0
2006-07-07,13.260921204082178,13.423817240025675,12.880831604284406,12.917030339803944,71400.0
2006-07-10,13.484150427796408,13.628946533441091,13.28505563869282,13.411751799605486,40100.0
2006-07-11,13.574652706708642,13.725482181227626,13.30315919227944,13.574652706708642,114300.0
2006-07-12,13.574648289593782,13.876307140473646,13.453984288946955,13.75564313982682,144500.0
2006-07-13,13.725482181227626,13.876311655746612,13.574652706708642,13.574652706708642,50600.0
2006-07-14,13.755647615836397,13.755647615836397,13.574652706708642,13.574652706708642,38000.0
2006-07-17,13.586718028443338,13.719447538933562,13.429855252007188,13.604816827165326,14600.0
2006-07-18,13.634979847493405,13.719443954763197,13.091994163675732,13.453983852396076,45000.0
2006-07-19,13.478157508646229,13.864975382268783,13.36332201515642,13.85288707154204,38100.0
2006-07-20,13.7199291582479,13.88311686133255,13.7199291582479,13.750148804388049,41900.0
2006-07-21,13.719926327368947,14.106743251616518,13.719926327368947,13.96168690502368,57700.0
2006-07-24,13.9919031381805,14.336412021558152,13.967727662703956,14.312236546081603,111800.0
2006-07-25,14.3424577339758,14.741362921440738,14.263885989150069,14.45729442515668,21300.0
2006-07-26,14.566084954462935,14.80784546620735,14.360588231278918,14.644656688477973,35500.0
2006-07-27,14.77763108533698,14.86829116535389,14.596309772497692,14.596309772497692,15200.0
2006-07-28,14.680926846278211,14.686969852514604,14.596309772497692,14.596309772497692,17000.0
2006-07-31,14.656740155716724,14.656740155716724,14.32431970609038,14.32431970609038,24800.0
2006-08-01,14.481470302351406,14.80784791171115,14.215534271915962,14.771584117161812,19100.0
2006-08-02,14.807849552191458,14.916642100697231,14.535868180927018,14.686968686561624,15400.0
2006-08-03,14.68696658039396,15.049607972473916,14.608394835965822,14.608394835965823,32100.0
2006-08-04,14.717182529504072,15.103999272365195,14.711138373796263,15.025427553773342,10500.0
2006-08-08,14.98916867278411,15.224886229362008,14.92268523875906,15.049609101465755,29500.0
2006-08-09,15.140258810024386,15.140258810024386,14.8682787962374,15.073775421483305,35300.0
2006-08-10,15.110046907830576,15.110046907830576,14.807845969673965,14.807845969673965,35000.0
2006-08-11,15.00125265697459,15.200705207061814,15.00125265697459,15.116089323026314,39800.0
2006-08-14,15.122133758219736,15.309497998954704,15.122133758219736,15.122133758219736,18700.0
2006-08-15,15.116089323026314,15.140264795834334,15.110045166623069,15.116089323026314,24500.0
2006-08-16,15.30949539156343,15.30949539156343,15.11608702725356,15.128175338224125,22200.0
2006-08-17,15.170486416225158,15.230926830792791,15.110046001657524,15.134222628606588,9500.0
2006-08-18,15.11004287176828,15.224879520379057,15.103998716283,15.128175338224125,10500.0
2006-08-21,15.140265160340658,15.2853226119009,15.110045530401845,15.140265160340654,6700.0
2006-08-22,15.116088092014234,15.26114437546424,15.11004393610321,15.11004393610321,18000.0
2006-08-23,15.110043126322807,15.18861484334557,15.110043126322807,15.17048352938906,11100.0
2006-08-24,15.17048947803735,15.261149541783926,15.110049051271211,15.212797430932069,25300.0
2006-08-25,15.11608960170506,15.22488211335923,15.11608960170506,15.122133758219736,1000.0
2006-08-28,14.807842263796353,15.23092393245531,14.807842263796353,15.17048352938906,25700.0
2006-08-29,15.200712794600244,15.230933591701383,15.182581469145097,15.230933591701383,9700.0
2006-08-30,15.23092851959901,15.29136778806313,15.12213599187535,15.26114815383107,9400.0
2006-08-31,15.261149780148545,15.261149780148545,15.128181761430415,15.255105622097002,21600.0
2006-09-01,15.345759916894789,15.345759916894789,15.18861532506053,15.291363667690437,24000.0
2006-09-05,15.261140649449066,15.261140649449066,15.13421686472064,15.243008186143038,32800.0
2006-09-06,15.140264825596136,15.224881862602937,15.037516472148925,15.079825567054804,25200.0
2006-09-07,15.146305820373378,15.146305820373378,14.825973666872546,14.95894162183471,7400.0
2006-09-08,14.958944696624226,15.04356058055603,14.922680911054162,15.037516424160192,31400.0
2006-09-11,14.95894162183471,15.049601643527309,14.825973666872546,14.95894162183471,41200.0
2006-09-12,15.019386023654922,15.019386023654922,14.46333628218472,14.868285562959812,14300.0
2006-09-13,14.928729396907755,15.049609101465755,14.90455276431298,15.049609101465755,30900.0
2006-09-14,14.977080167502812,15.061696068393248,14.958947694681209,15.061696068393248,4600.0
2006-09-15,14.995215985534651,15.230933591701383,14.989171826114426,15.230933591701383,17600.0
2006-09-18,15.17048352938906,15.17048352938906,15.013338942538724,15.17048352938906,5200.0
2006-09-19,15.194658998932676,15.249055246411825,15.031471409300044,15.17048352938906,11200.0
2006-09-20,15.11004393610321,15.230924748713983,15.049603529797825,15.11004393610321,6600.0
2006-09-21,15.049607255791194,15.339719894517518,15.049607255791194,15.26114815383107,16000.0
2006-09-22,15.146316512623734,15.230933591701383,15.1100527089079,15.230933591701383,31400.0
2006-09-25,15.32158902496128,15.502909141287727,15.32158902496128,15.460601190998569,37200.0
2006-09-26,15.430380083935546,15.514995976442137,15.3215875633956,15.412247612910532,52400.0
2006-09-27,15.521043874188424,15.623792262483493,15.521043874188424,15.56335183063839,36100.0
2006-09-28,15.654010664248824,15.83533194544715,15.575438916026563,15.805111155511469,45100.0
2006-09-29,15.865551101842412,15.92599152707714,15.641921874315477,15.641921874315477,67600.0
2006-10-02,15.714451166681464,16.010607992639983,15.714451166681464,15.980388355364626,3900.0
2006-10-03,15.980388639681848,15.980388639681848,15.539174319096942,15.738628078761872,6900.0
2006-10-04,15.623787424677374,15.829284137636764,15.581479481327792,15.829284137636767,16200.0
2006-10-05,16.137532324439963,16.137532324439963,15.611702127277333,15.986431838828372,11200.0
2006-10-06,15.835326059132662,15.986426494228184,15.835326059132662,15.895765310927002,5100.0
2006-10-10,15.82929085628432,16.21006366085228,15.805114219648644,16.137536056556232,27300.0
2006-10-11,16.137533244930154,16.318853376884537,16.02269654652956,16.02269654652956,52300.0
2006-10-12,16.077092737050112,16.191929434881942,16.077092737050112,16.09522405847258,9800.0
2006-10-13,16.10731053400886,16.469951907487037,16.10731053400886,16.385336009704012,58700.0
2006-10-16,17.10457223923443,17.10457223923443,16.59083157860558,16.59083157860558,41600.0
2006-10-17,17.158972254698742,17.158972254698742,16.862815415734843,16.893036207142583,199300.0
2006-10-18,17.10457622132786,17.10457622132786,16.899079448112868,16.935344398307514,60000.0
2006-10-19,17.013907779876845,17.013907779876845,16.92929191000132,17.013907779876845,42900.0
2006-10-20,16.983693495648417,17.013913129304104,16.95951686647977,16.98973765294058,71800.0
2006-10-23,17.01391553056075,17.01391553056075,16.143576355341327,16.500173616271326,43000.0
2006-10-24,16.50017356495771,16.95951920731708,16.50017356495771,16.86281498290514,28900.0
2006-10-25,16.796226405459453,17.038333942574116,16.765963396242547,16.9778067696805,56700.0
2006-10-26,17.038338942532125,17.334920906838036,16.89307437763495,17.322816392275044,78400.0
2006-10-27,17.250184271017485,17.371238657510453,17.189657077771002,17.280447290410635,24000.0
2006-10-30,17.250191444791366,17.51651051315292,17.21992841281284,17.51651051315292,56500.0
2006-10-31,17.552821881253667,17.74650800695384,17.43176747546087,17.643612108368078,169500.0
2006-11-01,17.455975288149087,17.462028122660655,17.250183532596388,17.322816392275044,9100.0
2006-11-02,17.480189031703507,17.492294703192048,17.104922451241727,17.492294703192048,40300.0
2006-11-03,17.40149870954544,17.55281608962844,17.195706980275755,17.46202589247064,15400.0
2006-11-06,17.449924709455807,17.540714929945825,17.09886834362354,17.238080092005582,46600.0
2006-11-07,17.401502565581055,18.152036798570013,17.401502565581055,17.79492761008475,64900.0
2006-11-08,18.000719296698396,18.006772131748498,17.861507553926764,17.91598191491744,17600.0
2006-11-09,18.06730105842218,18.15809128394986,17.909930795426042,18.06124822279229,277500.0
2006-11-10,18.13387153146797,18.176241361227323,17.982554174278313,18.00676550556937,15800.0
2006-11-13,17.855446231458615,18.218608080617507,17.855446231458615,18.127817906942703,14000.0
2006-11-14,18.1278301349192,18.1278301349192,17.879669620732287,17.879669620732287,998100.0
2006-11-15,17.55886626682316,18.00676550556937,17.55886626682316,18.00676550556937,13600.0
2006-11-16,18.00676550556937,18.158082862759027,17.85544814837971,18.00676550556937,40600.0
2006-11-17,18.00071746725578,18.00677030169072,17.861505738632463,17.94624311180142,9200.0
2006-11-20,18.000719799485857,18.000719799485857,17.800980855094426,17.837296711949158,9800.0
2006-11-21,17.794930306000726,17.97651192252283,17.794930306000726,17.97651192252283,30900.0
2006-11-22,18.097553671652705,18.158080838673555,17.928078989345952,18.1520280065255,22100.0
2006-11-23,18.0067749480463,18.067302153553666,17.958353414532493,17.97651192252283,31800.0
2006-11-24,18.09755934754969,18.158086533553558,17.855451757994324,18.000716311727547,10300.0
2006-11-27,18.09755934754969,18.218613719557407,17.855451757994324,18.000716311727547,179600.0
2006-11-28,17.88571683002255,17.915981003733865,17.825190791520285,17.855453810771415,44700.0
2006-11-29,17.855451969720562,18.46072152801617,17.855451969720562,18.46072152801617,52000.0
2006-11-30,18.4607282122768,18.4607282122768,17.873616943754428,18.21862053218822,80100.0
2006-12-01,18.15808862112348,18.16414145586574,17.855453810771415,17.855453810771415,260800.0
2006-12-04,17.813088665412145,18.509148636789966,17.813088665412145,18.30335683245768,132300.0
2006-12-05,18.460720675565085,18.91467282332488,18.460720675565085,18.85414563939823,246500.0
2006-12-06,18.848093791649514,18.90256814458747,18.64230204820838,18.793619438711566,132200.0
2006-12-07,18.91467613675229,19.519945773128374,18.91467613675229,19.235469459637294,163600.0
2006-12-08,19.33837195782662,19.33837195782662,18.8420497165068,18.8904712577989,48800.0
2006-12-11,18.944934261896265,19.059935786343104,18.860196904124862,18.866249737459952,40200.0
2006-12-12,18.950986158488515,19.32020089245926,18.84203747276208,19.07809334332265,175500.0
2006-12-13,19.065994264246346,19.671263923428764,19.065994264246346,19.495735168124934,77900.0
2006-12-14,19.671266393932136,20.12521869533056,19.392842869882088,20.12521869533056,78900.0
2006-12-15,19.828626004351225,19.9738916870911,19.398885252496964,19.398885252496964,72300.0
2006-12-18,19.51994385276564,19.73178728108804,19.42915249267307,19.441258161280093,40000.0
2006-12-19,19.42915406321837,19.568368108992328,19.096256230836325,19.42915406321837,62100.0
2006-12-20,19.45941799519281,19.586524053339392,19.2778364278204,19.54415536729053,9200.0
2006-12-21,19.39889310203822,19.65915925344278,19.39889310203822,19.53205317268817,20800.0
2006-12-22,19.459420706668645,19.768107220739907,19.459420706668645,19.62889547447871,47000.0
2006-12-27,19.49573598544307,19.58047337185376,19.48968430452257,19.58047337185376,3000.0
2006-12-28,19.64099822991567,19.64099822991567,19.193097727136625,19.441258161280093,4600.0
2006-12-29,19.4594160390054,19.72573379724342,19.453362050795445,19.665207768663866,9700.0
2007-01-02,19.519947000921142,19.665212738713524,19.48968397898291,19.61073837565645,18000.0
2007-01-03,19.580471224740045,19.640999571910832,19.38073345137734,19.4896821673644,47000.0
2007-01-04,19.519944195161877,19.659155923204228,19.489681177573573,19.6046815679772,121800.0
2007-01-05,19.6107387032181,19.66521306718507,19.459421282078832,19.58047337185376,13400.0
2007-01-08,19.4049430217456,20.252319024626456,19.4049430217456,19.973895579776464,38800.0
2007-01-09,20.216014431691026,20.216014431691026,20.046537299281,20.046537299281,18600.0
2007-01-10,20.01022744753008,20.579180428155446,20.01022744753008,20.579180428155446,50900.0
2007-01-11,20.942334800793542,22.788409594731142,20.942334800793542,22.788409594731142,332100.0
2007-01-12,23.30287851805243,23.756830696975523,23.15156112507806,23.60551330400116,272100.0
2007-01-15,23.635778306778665,24.22289057970504,23.635778306778665,23.938413118155907,88800.0
2007-01-16,24.17446608538382,24.573943914032338,24.029202679831748,24.27130912539194,312700.0
2007-01-17,24.2713203279526,24.52553486838315,23.45420694504845,23.99895073959873,1634800.0
2007-01-18,23.641824823224525,24.210777257566264,23.641824823224525,24.089722909494498,220500.0
2007-01-19,24.089729367468276,24.210783747992284,24.01709766272197,24.144203723258062,335700.0
2007-01-22,24.180571217764623,24.24725152945432,24.180571217764623,24.180571217764623,445600.0
2007-01-23,24.2472602958784,24.2472602958784,24.107838826664977,24.19270386771673,63800.0
2007-01-24,24.186636715899372,24.538220695375674,23.96234795215934,24.295749543557136,188500.0
2007-01-25,24.338188286214983,24.70189626329161,24.041158332096565,24.38668160403904,463600.0
2007-01-26,24.550361915500066,24.550361915500066,24.2472710276544,24.45943372418638,292600.0
2007-01-29,24.45942076495445,24.45942076495445,24.2351342742534,24.44729917077492,184000.0
2007-01-30,24.25938637506197,24.42911647235864,24.113901782808306,24.31394280810721,446100.0
2007-01-31,24.235130676452474,24.48972805200257,24.071461430541355,24.477604147224145,193100.0
2007-02-01,24.37455943055832,24.550352634024648,24.259385769183357,24.35637472413045,85900.0
2007-02-02,24.247249766377596,24.489723189000543,24.247249766377596,24.307866965834364,179000.0
2007-02-05,24.25938379472581,24.50791811607462,24.2533206848106,24.453361688832253,229800.0
2007-02-06,24.45941641744905,24.5745923532714,24.338181998012526,24.39273841171829,146300.0
2007-02-07,24.44123858102981,24.85344219759155,24.283632404061617,24.85344219759155,270000.0
2007-02-08,24.85344219759155,24.998926779130556,24.707957616052536,24.85344219759155,286500.0
2007-02-09,24.732208540947408,24.99286681102448,24.57460234416555,24.768580269004417,83200.0
2007-02-12,24.84738923711665,24.84738923711665,24.550359182636303,24.659472075106667,55600.0
2007-02-13,24.55034779175457,24.99892306515808,24.55034779175457,24.944366644236013,65300.0
2007-02-14,24.974678963474226,25.00498757684516,24.79282497084969,24.85344219759155,41900.0
2007-02-15,24.701886455333405,25.004977086687187,24.617021448538036,24.77462755938687,316500.0
2007-02-16,24.79282497084969,25.150472158384176,24.68371211279518,24.85344219759155,179900.0
2007-02-19,24.853441173603294,24.94436932236871,24.71401970792217,24.932245415040068,56600.0
2007-02-20,24.93224920299045,25.42931791699014,24.70189955354695,25.15653574164904,233400.0
2007-02-21,25.15652825164232,26.490127802160902,25.108032629398696,26.399199666653377,449900.0
2007-02-22,26.399211057554897,26.635621537004116,25.914266187864243,26.08399631415609,385300.0
2007-02-23,26.18704216423911,26.45982431111223,26.065805397584494,26.4416372930547,116600.0
2007-02-26,26.5204327450909,26.8235234050348,26.465876333805078,26.811399501149257,172800.0
2007-02-27,26.811393587476303,26.811393587476303,25.459609819771405,25.59297042069938,473700.0
2007-02-28,25.617217051277528,26.065792166481312,25.477795649735253,25.64146485477996,447600.0
2007-03-01,25.459606813404623,25.82331455720857,25.459606813404623,25.4838546129642,174700.0
2007-03-02,25.459626533717103,25.459626533717103,25.15653574164904,25.15653574164904,71800.0
2007-03-05,24.550352023542228,25.15653355498772,24.31394159626233,24.62309315984396,101200.0
2007-03-06,24.550341903145103,24.853432543924672,24.47760079682946,24.762504426731567,111300.0
2007-03-07,24.61703177593976,24.95649194553249,24.568536144627096,24.85344219759155,292500.0
2007-03-08,25.40506162948513,25.80514124914637,25.09591014209172,25.16865126046692,127200.0
2007-03-09,25.70209601066929,25.70209601066929,24.90193663167213,24.90193663167213,77000.0
2007-03-12,24.901931577985764,25.229267757581937,24.88374456460936,25.08378552496105,44100.0
2007-03-13,24.932232884862287,25.11408677860004,24.24724749563913,24.24724749563913,76300.0
2007-03-14,23.94416314128592,24.841311254914647,23.94416314128592,24.526096677845366,78200.0
2007-03-15,24.32605909993148,24.85343624597201,24.32605909993148,24.635210582121186,23100.0
2007-03-16,24.56247221139412,25.03529299433984,24.368494335703637,25.03529299433984,158400.0
2007-03-19,25.03528615869657,25.605098036304582,25.03528615869657,25.40505710589376,24900.0
2007-03-20,25.629349600665883,25.629349600665883,24.42304987437304,25.24139386331746,50000.0
2007-03-21,25.368688605760997,25.459616733339395,25.314132191693613,25.44749282883572,14500.0
2007-03-22,25.45961095330733,25.64146485477996,25.30806565001383,25.64146485477996,89400.0
2007-03-23,25.79302604181131,26.73867014916797,25.635419846784824,26.61137257098512,79700.0
2007-03-26,26.944756041624142,26.944756041624142,25.53841577794071,25.980927796803368,42600.0
2007-03-27,25.471740044726054,25.720274300268382,25.27169909367092,25.489924744858968,61300.0
2007-03-28,25.30807107561746,25.37475139334533,24.55034439670676,25.004980404053185,118600.0
2007-03-29,25.004977086687187,25.3868719296644,24.732195055989177,24.77462755938687,93000.0
2007-03-30,24.85949055526633,25.2110767691475,24.76250165357459,25.065592260410988,74900.0
2007-04-02,25.180768170943423,25.27775707263516,24.93223396583349,25.065592260410988,68400.0
2007-04-03,25.45355879775736,26.33858311439972,25.308074239762025,26.25977888246897,82900.0
2007-04-04,26.40525797372231,26.40525797372231,25.76270497023661,26.096104219136524,39800.0
2007-04-05,25.974871701299545,26.31433411300933,25.974871701299545,26.308273316549545,58300.0
2007-04-09,26.520429273567657,26.66591378875203,26.368883963432985,26.55073787311501,39500.0
2007-04-10,26.67199131686088,27.090255802775147,26.411333034908697,26.99932994708911,119900.0
2007-04-11,26.97506290058689,27.25996879927946,26.06579111742104,27.10236039525466,98900.0
2007-04-12,27.48425454694908,27.63579984058854,27.175103165379543,27.33877004760021,298000.0
2007-04-13,27.68430350949383,27.68430350949383,26.993257081444582,27.06600051458553,89200.0
2007-04-16,27.199351425208945,27.24784703406376,27.0174975167992,27.035682213920797,113300.0
2007-04-17,27.03569049312996,27.03569049312996,26.70229117354804,26.896269043573827,83200.0
2007-04-18,26.52649233201213,26.847769989342705,26.24764949254629,26.574987945344333,54900.0
2007-04-19,26.59318018951776,26.768973369128226,26.18703971841645,26.67198442734293,62700.0
2007-04-20,26.908395951090124,26.908395951090124,26.0476193458822,26.459822943767332,59800.0
2007-04-23,26.107751619689093,26.70869835145277,26.071332149364,26.70869835145276,117500.0
2007-04-24,26.654062442564275,26.69048422247536,26.471958174171643,26.617640662653187,67900.0
2007-04-25,26.79975808618336,27.285370436837223,26.71477389868438,27.157897628962274,61600.0
2007-04-26,27.163947368384967,27.224648000517792,26.88472075564484,26.88472075564484,28800.0
2007-04-27,26.88473001310459,27.18823790943971,26.73904520400788,26.73904520400788,26000.0
2007-04-30,27.157893172544167,27.157893172544167,26.40519241585678,26.423402152398744,64700.0
2007-05-01,26.40519636769044,26.799757699417587,26.40519636769044,26.78154564456804,63700.0
2007-05-02,26.824021888454023,26.975775807451893,26.423391634922893,26.70262060572056,37000.0
2007-05-03,26.702618405046334,26.8604414489416,26.526583317777146,26.799740812577465,26400.0
2007-05-04,26.86045321644018,27.13361083091018,26.70869924346595,26.91508473933418,42200.0
2007-05-07,26.769399569712988,27.12753903405073,26.58729526755081,27.01220684965044,105200.0
2007-05-08,27.01220684965044,27.07290751184389,26.80582135637816,27.01220684965044,61200.0
2007-05-09,26.860438900607537,26.860438900607537,26.64191292549952,26.666194103973886,44300.0
2007-05-10,26.678351173475043,26.678351173475043,26.308071077536663,26.648000839423812,41700.0
2007-05-11,26.775457765341194,27.012193472472195,26.654054185494843,26.88472075564484,89200.0
2007-05-14,27.012209606384687,27.012209606384687,26.362702729185603,26.4051936601738,67400.0
2007-05-15,26.6783512835257,26.6783512835257,26.17452693698511,26.490175506700528,85500.0
2007-05-16,26.253429911368208,26.46588448730865,26.053113612126182,26.132026304153158,19500.0
2007-05-17,26.174515328605704,26.708689772416733,26.174515328605704,26.502304349733908,51900.0
2007-05-18,26.55693170962405,26.55693170962405,26.16237065513451,26.31412455061807,23800.0
2007-05-22,26.28984887464358,26.59942584010861,26.28984887464358,26.46588165490595,48200.0
2007-05-23,26.40517658038826,27.012192133960404,26.37482626582577,26.69047463155295,94300.0
2007-05-24,26.70869846147932,26.70869846147932,26.217014769829003,26.25343655588592,55200.0
2007-05-25,26.10167499526377,26.283779241416827,24.85122182467216,25.79816714648164,40700.0
2007-05-28,25.531083925082378,25.798170028235997,25.47038095919652,25.676766412045662,24900.0
2007-05-29,25.749608338376262,25.749608338376262,24.924068820668747,24.98476947258293,65300.0
2007-05-30,24.91192569044861,25.166871181225428,24.2806287862662,25.09402994322937,179900.0
2007-05-31,25.069749079431343,26.10167627916577,25.039398756176467,25.94992234731016,52400.0
2007-06-01,26.283782446894577,26.708693950126506,26.101678178532723,26.575149739389825,52700.0
2007-06-04,26.43554083897823,26.70869844528501,26.223086209396183,26.50838209546611,42700.0
2007-06-05,26.502312971653705,26.635857204947275,26.19880503459144,26.25343655588592,23900.0
2007-06-06,26.25343967362108,26.4051936601738,26.132036021262483,26.4051936601738,71300.0
2007-06-07,26.344485061804185,26.40518571192088,26.162378480291355,26.37483538686253,88100.0
2007-06-08,26.16845215100956,26.40518794832912,26.16845215100956,26.36269702653236,35400.0
2007-06-11,26.362690074562224,26.97577486708604,26.277708253378822,26.90900509014262,48200.0
2007-06-12,26.93936503103276,27.01220628726473,26.647997690523084,26.70869835145276,84000.0
2007-06-13,26.708699132913168,26.708699132913168,26.10168324352878,26.27164695157021,59600.0
2007-06-14,26.271641180618317,26.86044720496747,26.271641180618317,26.429466573915423,47100.0
2007-06-15,26.73904685462349,26.73904685462349,26.344487954380394,26.38090742221665,72900.0
2007-06-18,26.71476657988817,26.860451402963594,26.55694347750637,26.71476657988817,118500.0
2007-06-19,26.860452878584997,27.01220684965044,26.842243143043323,27.01220684965044,36700.0
2007-06-20,27.22464836515673,27.22464836515673,26.860439936320265,26.957562338382044,70200.0
2007-06-21,27.097190618814523,27.303576126678944,26.92115544419269,26.969717829846434,99300.0
2007-06-22,27.030394927158248,27.2853425983746,26.884712528388885,26.951484592649837,52900.0
2007-06-25,27.157886528322365,27.35820052802254,26.860447782608283,27.060764097889862,93100.0
2007-06-26,27.103253494520654,27.291426890402384,26.872586866853325,26.89079659791768,25900.0
2007-06-27,27.04255148621476,27.34605936443396,27.012201161509108,27.18216483232583,52600.0
2007-06-28,27.33392464633268,27.613153714151046,27.176101534593467,27.613153714151043,28800.0
2007-06-29,27.625285991595945,28.268723525514584,27.619216852901644,27.922724730406056,113100.0
2007-07-03,28.371899713191205,28.766458318522734,28.14123322178545,28.52972269220784,74800.0
2007-07-04,28.68148612561567,28.95464359945195,28.52973223077114,28.772539388754648,36100.0
2007-07-05,28.83325345560316,28.857534645831706,28.529745524491545,28.742200150036968,110500.0
2007-07-06,28.742199954044658,29.78626797093529,28.69363988950044,29.652723741170657,111800.0
2007-07-09,30.290076899428875,31.413054741742023,30.07762006738277,30.435759334839386,194700.0
2007-07-10,31.24918358889024,31.24918358889024,30.53897597612518,30.59360750907497,111000.0
2007-07-11,30.745352019323654,30.745352019323654,30.223318046855123,30.35079081252816,114200.0
2007-07-12,30.35078760914534,31.12776703095344,30.13833302211385,31.10955729937397,119600.0
2007-07-13,31.23096222022319,31.23096222022319,30.642156174972925,30.89103255116238,29000.0
2007-07-16,31.24918320189782,31.2613237996899,30.75749941143872,30.77571146591797,81600.0
2007-07-17,30.915322775088704,31.073145904541214,30.417569877208027,30.417569877208027,62500.0
2007-07-18,30.472265868826646,31.60312050415577,30.46618702767552,31.60312050415577,92300.0
2007-07-19,31.967900839409943,31.967900839409943,30.703289010475483,31.110638464289693,60700.0
2007-07-20,31.007316669933253,31.007316669933253,30.15613450029959,30.204774541666,163600.0
2007-07-23,30.21692075930304,30.460113897273587,29.882528745041167,30.42363620218408,237200.0
2007-07-24,30.454038219495622,30.454038219495622,29.48733977133413,29.48733977133413,84200.0
2007-07-25,29.487334517936127,29.785248814993864,28.72127282723329,29.19550138246439,72800.0
2007-07-26,29.122553513689105,29.18335123438031,27.7120250562368,28.36257040862712,113100.0
2007-07-27,28.11329604293816,29.000955753022303,28.11329604293816,28.36257040862712,81500.0
2007-07-30,28.72736048591608,28.72736048591608,28.27137063693328,28.3321683557506,72700.0
2007-07-31,28.757756720920398,29.40830199389165,28.271368056916288,28.271368056916288,92900.0
2007-08-01,28.034258462378023,28.131536211606356,27.480990828776036,27.81538294679315,165000.0
2007-08-02,27.456665965380868,28.3017666975025,27.456665965380868,28.064652370565817,63200.0
2007-08-03,28.21664754182512,28.21664754182512,27.456664573860337,27.845775482372872,49100.0
2007-08-07,27.967368456865373,28.10720502083567,27.51745759598755,28.040326159962145,52200.0
2007-08-08,28.0524932413557,29.037430599154984,28.0524932413557,28.575361937250428,100200.0
2007-08-09,28.57537074238536,28.879364048155416,27.81538747796021,28.587530752930338,149500.0
2007-08-10,27.96737902165371,28.405130044163663,26.78180488187889,27.195235887741745,217100.0
2007-08-13,27.36548171378377,28.271382962531057,27.36548171378377,28.192344038182167,80600.0
2007-08-14,27.967374300868578,28.332165211861945,27.590423383604232,27.66945994543956,50900.0
2007-08-15,27.085796750830724,27.90049871268585,26.569009179498785,26.569009179498785,100900.0
2007-08-16,26.56900241815029,26.745319006054014,25.097674330443336,26.745319006054014,91300.0
2007-08-17,26.80004070299239,27.35938705848737,25.547587927150506,26.696681812521543,67700.0
2007-08-20,26.54469764929653,26.95204992007936,26.29542320990468,26.95204992007936,130800.0
2007-08-21,26.95203607062491,27.04931379407685,26.32580855157437,26.75747830443714,72900.0
2007-08-22,26.83651487686591,28.119366339323687,26.83651487686591,27.997768615621226,191000.0
2007-08-23,28.14978340070441,28.544975678568907,27.82755119582993,28.137623388539403,435100.0
2007-08-24,28.137608663757277,28.137608663757277,27.845775482372872,27.845775482372872,195500.0
2007-08-27,27.876174337234666,28.058572104973383,27.55394230098847,27.845775482372872,156100.0
2007-08-28,27.7545882392354,27.924823739062663,26.78180832195953,26.78180832195953,106400.0
2007-08-29,26.994599577853545,27.81538036585355,26.994599577853545,27.754582647958834,111400.0
2007-08-30,27.3593876354746,27.73633854905272,27.274269911694123,27.298589923998264,207400.0
2007-08-31,27.663393509493336,27.95522683303752,27.420197913563975,27.906589105422697,216400.0
2007-09-04,27.96129913920696,28.022096859283437,27.51746696936812,27.96737798350086,42900.0
2007-09-05,27.98561904923801,28.46592896139993,27.979540204463294,28.11937682712729,50600.0
2007-09-06,28.271368725152016,28.72735854329963,28.119372119102813,28.575361937250428,76700.0
2007-09-07,28.575364461403048,28.69696222084037,27.438430397125572,27.96737798350086,58600.0
2007-09-10,27.8275510784404,28.02818548010365,27.456678826470416,27.57827662832232,29000.0
2007-09-11,27.66337661490221,28.240964063026144,27.66337661490221,27.997768615621226,17200.0
2007-09-12,27.78496887239079,28.119360807323943,27.46881578067554,27.74241002536021,29100.0
2007-09-13,27.74242417218197,28.344329498137355,27.74242417218197,28.25313291626032,53100.0
2007-09-14,27.967376235852885,28.326088328171064,27.718101888261216,27.839699640100022,49600.0
2007-09-17,27.839689451462544,27.851849454124583,27.32289977510089,27.62689288380185,39700.0
2007-09-18,27.55393890807897,27.93697092616732,27.249945758325865,27.92481092186315,73700.0
2007-09-19,27.918728908527115,28.24096321454992,27.67553578771241,27.67553578771241,78600.0
2007-09-20,28.028171814521365,28.028171814521365,27.511384307725223,27.63298205029021,44800.0
2007-09-21,27.754582569479105,27.754582569479105,27.146596115114036,27.322910424223863,88200.0
2007-09-24,27.29858300945908,27.480978416972643,27.2560241583487,27.359380705535784,51000.0
2007-09-25,27.36,27.36,26.635,27.025,168417.0
2007-09-26,26.975,27.175,26.645,26.865,100177.0
2007-09-27,26.75,26.865,26.58,26.81,145160.0
2007-09-28,26.87,27.12,26.605,26.81,96513.0
2007-10-01,26.755,27.345,26.755,27.205,93388.0
2007-10-02,27.06,27.36,27.055,27.205,103055.0
2007-10-03,27.205,27.34,26.695,27.055,169293.0
2007-10-04,27.265,27.66,27.115,27.45,207855.0
2007-10-05,27.835,27.96,27.46,27.725,42261.0
2007-10-09,27.725,27.965,27.595,27.965,102240.0
2007-10-10,27.965,28.6,27.87,28.16,105492.0
2007-10-11,28.575,29.14,28.575,28.785,294975.0
2007-10-12,28.885,29.175,28.785,28.81,62351.0
2007-10-15,28.81,28.81,28.42,28.635,88664.0
2007-10-16,28.575,28.995,28.575,28.77,67677.0
2007-10-17,28.885,29.475,28.885,29.395,77893.0
2007-10-18,29.485,29.93,29.44,29.92,166894.0
2007-10-19,29.905,30.01,28.74,29.375,182355.0
2007-10-22,29.225,30.5,28.815,30.5,76386.0
2007-10-23,30.4,30.4,29.73,30.015,80057.0
2007-10-24,30.215,30.215,29.61,29.67,49343.0
2007-10-25,29.49,30.385,29.485,30.29,61649.0
2007-10-26,30.245,30.55,29.965,30.36,62490.0
2007-10-29,30.4,30.4,29.56,29.6,33229.0
2007-10-30,29.73,30.135,29.515,29.93,98640.0
2007-10-31,30.005,30.245,29.585,29.94,113418.0
2007-11-01,29.785,30.05,29.625,29.795,101766.0
2007-11-02,29.79,29.79,29.31,29.31,96804.0
2007-11-05,29.18,29.63,28.88,29.395,47792.0
2007-11-06,29.395,29.58,29.115,29.275,94077.0
2007-11-07,29.245,29.365,28.98,29.245,143993.0
2007-11-08,29.245,29.245,28.635,28.775,120390.0
2007-11-09,28.62,28.695,27.825,28.675,61953.0
2007-11-12,28.635,28.845,27.385,27.615,36916.0
2007-11-13,27.63,28.115,27.63,27.77,31744.0
2007-11-14,27.87,28.245,27.87,28.03,34531.0
2007-11-15,28.11,28.33,27.91,28.11,76006.0
2007-11-16,28.11,28.11,27.72,27.72,21577.0
2007-11-19,27.67,27.67,27.335,27.48,31628.0
2007-11-20,27.56,28.02,27.325,27.535,84085.0
2007-11-21,27.265,27.89,26.945,27.14,94995.0
2007-11-22,27.11,27.415,26.99,27.415,12976.0
2007-11-23,27.385,27.905,27.16,27.16,24140.0
2007-11-26,26.875,27.73,26.51,26.745,37714.0
2007-11-27,26.515,26.94,26.515,26.885,48133.0
2007-11-28,27.2,27.395,26.93,27.265,120553.0
2007-11-29,27.265,27.295,26.695,27.17,50075.0
2007-11-30,27.16,27.185,26.595,26.75,52954.0
2007-12-03,26.72,27.355,26.6,27.14,37526.0
2007-12-04,27.14,27.165,26.5,26.61,34801.0
2007-12-05,26.7,27.16,26.7,27.05,78137.0
2007-12-06,27.025,27.765,26.895,27.185,36870.0
2007-12-07,27.77,28.62,27.765,27.885,81231.0
2007-12-10,27.885,27.995,27.655,27.66,81174.0
2007-12-11,27.66,27.87,27.66,27.83,35510.0
2007-12-12,27.795,28.005,27.39,27.775,164496.0
2007-12-13,27.585,28.005,27.49,27.535,29106.0
2007-12-14,27.535,27.885,27.185,27.395,19760.0
2007-12-17,27.14,27.2,26.665,27.02,52126.0
2007-12-18,26.97,28.005,26.96,27.235,82589.0
2007-12-19,27.27,28.005,27.27,27.88,49720.0
2007-12-20,27.62,27.98,27.48,27.675,58221.0
2007-12-21,27.835,28.085,27.45,27.965,157444.0
2007-12-24,28.065,28.24,27.755,27.965,7407.0
2007-12-27,27.72,28.2,27.495,28.09,21758.0
2007-12-28,27.975,28.325,27.975,28.26,7889.0
2007-12-31,28.315,29.745,28.25,29.125,50179.0
2008-01-02,28.945,28.975,28.03,28.565,53192.0
2008-01-03,28.755,28.97,27.275,28.205,36902.0
2008-01-04,28.085,29.025,27.96,28.48,73853.0
2008-01-07,28.55,28.925,28.175,28.33,52673.0
2008-01-08,28.48,28.48,28.17,28.185,38509.0
2008-01-09,28.62,28.635,27.385,27.385,48240.0
2008-01-10,27.42,28.025,25.285,26.205,263243.0
2008-01-11,26.495,26.495,25.565,25.62,577208.0
2008-01-14,25.59,25.89,25.12,25.4,102041.0
2008-01-15,24.985,25.435,24.98,25.1,51300.0
2008-01-16,24.825,25.13,24.065,24.065,272971.0
2008-01-17,24.225,25.27,24.125,24.355,137099.0
2008-01-18,24.37,24.975,24.245,24.34,170229.0
2008-01-21,23.82,23.97,23.21,23.54,44365.0
2008-01-22,22.91,24.28,22.905,24.005,107789.0
2008-01-23,23.225,24.135,22.82,24.135,69590.0
2008-01-24,24.335,24.43,24.13,24.13,74134.0
2008-01-25,24.43,25.04,24.365,24.85,96327.0
2008-01-28,24.89,25.01,23.765,23.98,43644.0
2008-01-29,24.02,24.215,23.82,23.82,31376.0
2008-01-30,23.73,24.21,23.43,23.52,60919.0
2008-01-31,23.51,23.915,23.215,23.785,120631.0
2008-02-01,23.65,24.675,23.485,24.625,122826.0
2008-02-04,24.575,24.85,24.205,24.35,62902.0
2008-02-05,23.82,24.27,23.485,23.525,116177.0
2008-02-06,23.95,23.95,23.4,23.52,98567.0
2008-02-07,23.37,23.62,23.0,23.14,104033.0
2008-02-08,23.025,23.74,23.025,23.455,55968.0
2008-02-11,23.305,23.555,23.21,23.355,64635.0
2008-02-12,23.24,23.515,23.24,23.33,97206.0
2008-02-13,23.43,23.965,23.36,23.88,587894.0
2008-02-14,23.855,23.855,23.485,23.58,38435.0
2008-02-15,23.64,23.885,23.48,23.88,32124.0
2008-02-19,23.965,23.965,23.465,23.595,81093.0
2008-02-20,23.36,23.62,23.305,23.385,53874.0
2008-02-21,23.435,23.735,23.17,23.63,114924.0
2008-02-22,23.545,23.575,23.275,23.455,31536.0
2008-02-25,23.695,23.695,23.015,23.21,40091.0
2008-02-26,22.93,23.205,22.93,23.025,26992.0
2008-02-27,23.025,23.115,22.205,22.26,72357.0
2008-02-28,22.035,22.35,21.73,21.835,64823.0
2008-02-29,21.93,22.66,21.835,22.17,292640.0
2008-03-03,22.14,22.505,21.68,21.745,110978.0
2008-03-04,21.69,22.05,21.67,21.735,63466.0
2008-03-05,21.71,21.84,21.62,21.735,112468.0
2008-03-06,21.475,21.68,21.185,21.68,42204.0
2008-03-07,21.695,21.745,21.385,21.55,81678.0
2008-03-10,21.45,22.295,20.81,21.09,107558.0
2008-03-11,20.81,21.375,20.765,20.8,58111.0
2008-03-12,21.065,21.07,20.355,20.765,62404.0
2008-03-13,20.825,20.825,20.46,20.67,104904.0
2008-03-14,20.495,20.765,20.365,20.585,186579.0
2008-03-17,20.105,20.24,19.71,20.025,70012.0
2008-03-18,20.025,20.565,19.97,20.475,85850.0
2008-03-19,20.475,20.975,20.475,20.7,149276.0
2008-03-20,20.585,20.81,19.79,20.765,64100.0
2008-03-24,20.925,22.135,20.81,21.86,121838.0
2008-03-25,22.24,22.24,21.615,21.87,59483.0
2008-03-26,21.805,22.585,21.805,22.5,39127.0
2008-03-27,22.6,22.6,22.2,22.2,51704.0
2008-03-28,22.39,22.425,21.835,22.08,42783.0
2008-03-31,21.985,22.34,21.84,21.98,45303.0
2008-04-01,21.87,23.205,21.8,22.75,130063.0
2008-04-02,22.89,23.635,22.505,23.105,82641.0
2008-04-03,22.82,23.055,22.23,22.305,65678.0
2008-04-04,22.44,22.725,22.135,22.59,46003.0
2008-04-07,22.835,22.835,22.44,22.55,36781.0
2008-04-08,22.58,23.54,22.58,22.975,34738.0
2008-04-09,22.67,23.015,22.67,22.905,52388.0
2008-04-10,22.905,23.0,22.67,23.0,22232.0
2008-04-11,23.44,24.56,23.44,23.85,183479.0
2008-04-14,24.125,24.73,23.85,24.545,313727.0
2008-04-15,24.675,24.835,24.425,24.675,26688.0
2008-04-16,24.66,24.735,24.545,24.66,81186.0
2008-04-17,24.43,24.65,24.215,24.215,17290.0
2008-04-18,24.34,25.195,24.23,25.04,224596.0
2008-04-21,25.195,25.195,24.73,25.07,28662.0
2008-04-22,25.255,25.255,24.63,24.67,27688.0
2008-04-23,24.58,24.58,24.37,24.49,19810.0
2008-04-24,24.49,24.49,24.215,24.46,17212.0
2008-04-25,24.255,24.485,24.25,24.37,17261.0
2008-04-28,24.37,24.48,24.025,24.025,39121.0
2008-04-29,24.305,24.49,24.025,24.295,165001.0
2008-04-30,24.43,24.7,24.1,24.135,110039.0
2008-05-01,23.885,24.49,23.885,24.3,39369.0
2008-05-02,24.62,24.62,24.355,24.555,41346.0
2008-05-05,24.765,24.95,24.43,24.61,110266.0
2008-05-06,24.58,24.795,24.35,24.49,40479.0
2008-05-07,24.49,24.63,24.335,24.335,209316.0
2008-05-08,24.49,24.49,24.215,24.215,29728.0
2008-05-09,24.19,24.455,24.19,24.3,40988.0
2008-05-12,24.195,24.525,24.19,24.47,157470.0
2008-05-13,24.795,25.29,24.54,25.06,25063.0
2008-05-14,25.33,25.715,24.865,24.95,39264.0
2008-05-15,25.38,25.41,24.95,25.41,22789.0
2008-05-16,25.615,25.635,25.275,25.38,70209.0
2008-05-20,25.38,25.71,24.37,24.6,88512.0
2008-05-21,24.7,24.7,24.37,24.37,50105.0
2008-05-22,24.425,24.76,24.375,24.755,55041.0
2008-05-23,24.76,24.875,24.35,24.69,42299.0
2008-05-26,24.59,25.1,24.435,25.1,4737.0
2008-05-27,24.78,24.99,24.195,24.49,39056.0
2008-05-28,24.495,24.96,24.49,24.55,32167.0
2008-05-29,24.33,24.69,24.215,24.61,29412.0
2008-05-30,24.735,25.1,24.43,24.8,26437.0
2008-06-02,25.125,25.125,24.49,24.645,42496.0
2008-06-03,24.49,24.935,24.49,24.855,49933.0
2008-06-04,24.65,25.085,24.58,25.08,40538.0
2008-06-05,25.08,25.08,24.595,24.92,40179.0
2008-06-06,25.0,25.01,24.335,24.5,94204.0
2008-06-09,24.625,24.875,24.19,24.295,31874.0
2008-06-10,24.19,24.755,24.075,24.33,22850.0
2008-06-11,24.305,24.485,23.57,23.89,107755.0
2008-06-12,23.88,24.17,23.745,23.76,28662.0
2008-06-13,23.735,24.635,23.67,24.425,42952.0
2008-06-16,24.49,24.49,23.725,23.725,39196.0
2008-06-17,23.745,24.36,23.58,23.815,37692.0
2008-06-18,23.935,24.07,23.335,23.395,50207.0
2008-06-19,23.295,23.655,23.23,23.38,66416.0
2008-06-20,23.28,23.28,22.135,22.135,39551.0
2008-06-23,22.285,22.535,21.68,21.78,68074.0
2008-06-24,21.95,22.495,21.645,22.125,70492.0
2008-06-25,22.04,22.535,22.04,22.44,81145.0
2008-06-26,22.045,22.315,21.595,21.88,34857.0
2008-06-27,21.79,22.505,21.79,22.09,28051.0
2008-06-30,22.22,22.9,22.14,22.655,21118.0
2008-07-02,22.56,22.89,21.445,21.98,66542.0
2008-07-03,21.85,22.34,21.655,21.74,21436.0
2008-07-04,22.345,22.745,21.93,22.59,12323.0
2008-07-07,23.185,23.185,22.49,22.59,55975.0
2008-07-08,23.225,23.225,22.66,22.9,22415.0
2008-07-09,22.96,23.325,22.045,22.28,16915.0
2008-07-10,22.6,23.26,22.53,22.83,70806.0
2008-07-11,22.83,22.83,22.45,22.635,10329.0
2008-07-14,22.715,22.925,21.565,21.8,38742.0
2008-07-15,21.89,22.58,21.52,22.395,45873.0
2008-07-16,22.465,23.265,22.04,22.91,81842.0
2008-07-17,22.91,23.265,22.83,23.18,32983.0
2008-07-18,23.18,23.715,23.11,23.15,31389.0
2008-07-21,23.635,23.635,23.23,23.295,11933.0
2008-07-22,23.325,23.475,22.4,22.865,47005.0
2008-07-23,22.715,23.12,22.475,23.02,27762.0
2008-07-24,23.205,23.63,22.875,23.38,46699.0
2008-07-25,23.63,23.63,22.715,23.175,58447.0
2008-07-28,23.63,23.63,23.125,23.505,110168.0
2008-07-29,23.325,24.455,23.325,24.195,70584.0
2008-07-30,24.555,24.555,24.075,24.155,65242.0
2008-07-31,23.175,25.03,23.175,24.925,115799.0
2008-08-01,24.98,25.03,24.51,24.725,64333.0
2008-08-05,24.72,25.615,24.555,25.235,59661.0
2008-08-06,25.235,25.625,25.14,25.32,30291.0
2008-08-07,25.55,25.785,25.32,25.475,74887.0
2008-08-08,25.63,25.92,25.535,25.805,50933.0
2008-08-11,25.815,26.635,25.765,26.425,65071.0
2008-08-12,26.095,26.53,25.77,25.995,54081.0
2008-08-13,25.995,26.205,25.995,26.075,23766.0
2008-08-14,26.14,26.945,25.85,26.53,72859.0
2008-08-15,26.53,27.07,26.27,27.07,60475.0
2008-08-18,27.225,27.38,26.665,26.945,112743.0
2008-08-19,26.89,27.12,26.52,26.62,23634.0
2008-08-20,26.825,26.825,26.155,26.42,18603.0
2008-08-21,26.52,26.96,25.995,26.9,27660.0
2008-08-22,26.585,27.01,26.585,26.99,34614.0
2008-08-25,25.98,27.01,25.98,26.63,34989.0
2008-08-26,26.63,27.005,26.63,26.945,53942.0
2008-08-27,27.01,27.01,26.79,27.0,36582.0
2008-08-28,27.01,27.195,26.825,27.07,50536.0
2008-08-29,26.46,27.01,26.46,27.01,18168.0
2008-09-02,27.31,27.315,26.705,26.85,50014.0
2008-09-03,26.705,26.99,26.705,26.95,13740.0
2008-09-04,26.71,26.905,26.09,26.27,15865.0
2008-09-05,26.275,26.275,25.33,25.94,33604.0
2008-09-08,25.99,26.28,25.785,26.015,24299.0
2008-09-09,26.065,26.425,26.035,26.33,31097.0
2008-09-10,26.33,26.39,25.96,26.245,87038.0
2008-09-11,26.36,26.36,26.09,26.335,18935.0
2008-09-12,26.33,26.705,26.1,26.635,115468.0
2008-09-15,26.63,26.63,26.19,26.52,44998.0
2008-09-16,26.305,26.62,26.175,26.37,50843.0
2008-09-17,26.235,26.445,25.105,25.105,40833.0
2008-09-18,25.115,25.63,24.75,25.32,65449.0
2008-09-19,25.63,26.465,25.625,26.235,37392.0
2008-09-22,25.695,25.98,24.25,24.465,57881.0
2008-09-23,24.795,25.29,24.26,24.805,44265.0
2008-09-24,24.71,24.91,24.53,24.68,42498.0
2008-09-25,24.555,25.265,24.53,24.99,79592.0
2008-09-26,24.44,25.17,24.44,24.8,17756.0
2008-09-29,24.795,24.995,22.935,24.58,51415.0
2008-09-30,24.585,25.635,24.445,24.465,92463.0
2008-10-01,23.96,24.555,22.73,24.345,111509.0
2008-10-02,24.545,24.555,24.25,24.37,129454.0
2008-10-03,23.94,24.37,22.97,23.335,72468.0
2008-10-06,22.56,22.65,20.26,21.825,94765.0
2008-10-07,21.215,21.655,20.87,21.215,118064.0
2008-10-08,20.41,21.51,20.41,21.1,175584.0
2008-10-09,21.1,21.48,20.87,21.055,88970.0
2008-10-10,18.57,20.215,18.57,19.765,141158.0
2008-10-14,21.49,22.86,19.92,20.9,78744.0
2008-10-15,20.9,21.58,20.37,20.725,68307.0
2008-10-16,20.88,21.18,20.265,21.18,95327.0
2008-10-17,20.87,22.095,20.87,21.67,32492.0
2008-10-20,22.395,23.02,21.67,22.105,54845.0
2008-10-21,21.49,22.685,21.49,22.1,54840.0
2008-10-22,21.79,23.575,21.79,22.43,103055.0
2008-10-23,22.86,22.86,21.485,22.04,48085.0
2008-10-24,20.88,21.565,20.86,21.025,32024.0
2008-10-27,20.725,21.295,20.565,20.72,36365.0
2008-10-28,21.03,21.23,20.565,21.155,40219.0
2008-10-29,21.42,21.42,20.45,20.96,93955.0
2008-10-30,20.665,21.485,19.105,19.49,127947.0
2008-10-31,19.645,19.645,18.685,19.19,93066.0
2008-11-03,19.83,19.95,19.255,19.63,57536.0
2008-11-04,19.645,20.52,19.645,19.98,308115.0
2008-11-05,20.4,20.4,19.345,19.46,35681.0
2008-11-06,19.195,19.46,18.79,18.98,56934.0
2008-11-07,19.41,19.41,18.77,18.975,32630.0
2008-11-10,19.035,19.22,18.58,18.79,40197.0
2008-11-11,18.94,18.94,18.525,18.64,42161.0
2008-11-12,18.745,18.825,17.395,17.73,44196.0
2008-11-13,17.65,18.285,17.445,17.935,55142.0
2008-11-14,16.025,19.1,16.025,18.705,182644.0
2008-11-17,18.49,19.045,18.095,18.72,52962.0
2008-11-18,18.23,18.745,17.635,17.78,20170.0
2008-11-19,18.715,18.715,17.245,17.835,40194.0
2008-11-20,16.96,17.435,16.07,17.19,35081.0
2008-11-21,17.31,17.86,17.26,17.74,92384.0
2008-11-24,17.72,18.33,17.575,18.25,80095.0
2008-11-25,17.88,17.88,17.34,17.75,84511.0
2008-11-26,17.565,18.915,17.045,18.655,51838.0
2008-11-27,18.495,18.66,17.99,18.49,17530.0
2008-11-28,18.365,19.475,18.105,19.195,55371.0
2008-12-01,18.64,19.96,17.28,17.975,83799.0
2008-12-02,18.49,18.85,17.765,18.68,64178.0
2008-12-03,18.125,18.4,17.9,18.065,97870.0
2008-12-04,17.87,18.395,17.59,17.975,46591.0
2008-12-05,17.565,18.2,17.155,17.435,24465.0
2008-12-08,17.38,18.79,17.38,18.61,55536.0
2008-12-09,18.61,19.41,18.43,18.55,93719.0
2008-12-10,18.55,18.84,18.49,18.66,149390.0
2008-12-11,18.64,19.595,18.64,18.765,75740.0
2008-12-12,19.1,19.375,18.64,18.64,92262.0
2008-12-15,19.22,19.72,18.615,19.075,62301.0
2008-12-16,19.105,19.555,18.625,19.0,195005.0
2008-12-17,19.105,19.105,18.55,18.55,2000.0
2008-12-18,18.86,19.21,18.64,19.0,109251.0
2008-12-19,19.41,19.41,18.64,19.26,81113.0
2008-12-22,19.135,19.7,19.135,19.48,39114.0
2008-12-23,18.87,19.845,18.785,19.715,47059.0
2008-12-24,19.8,20.225,19.43,19.72,24408.0
2008-12-29,19.605,21.14,19.605,21.14,38125.0
2008-12-30,21.14,21.195,20.57,20.955,53373.0
2008-12-31,20.955,21.845,20.86,21.265,111825.0
2009-01-02,21.57,22.13,21.325,22.095,17017.0
2009-01-05,22.4,22.495,21.265,21.515,52077.0
2009-01-06,21.475,21.6,20.83,21.2,302286.0
2009-01-07,20.955,20.985,20.32,20.64,38920.0
2009-01-08,20.645,20.645,19.79,20.31,39085.0
2009-01-09,20.31,20.415,19.32,19.32,37172.0
2009-01-12,19.32,19.71,19.105,19.37,24598.0
2009-01-13,19.25,20.15,19.25,19.845,39353.0
2009-01-14,20.11,20.8,19.86,20.335,58644.0
2009-01-15,20.45,21.325,20.36,21.325,46595.0
2009-01-16,21.405,21.405,21.035,21.115,122396.0
2009-01-19,21.115,21.115,20.65,20.9,8641.0
2009-01-20,20.88,21.255,20.735,21.23,99021.0
2009-01-21,21.26,21.325,20.805,21.325,50835.0
2009-01-22,21.385,22.01,20.84,21.565,195591.0
2009-01-23,21.645,21.72,21.12,21.465,45690.0
2009-01-26,22.255,22.26,21.435,21.59,22130.0
2009-01-27,21.305,21.645,20.815,21.445,118920.0
2009-01-28,21.335,21.645,21.21,21.33,28217.0
2009-01-29,21.335,21.335,20.84,20.92,22111.0
2009-01-30,21.44,21.44,20.86,21.345,55208.0
2009-02-02,21.03,21.63,21.03,21.385,52801.0
2009-02-03,21.515,21.635,21.03,21.395,60776.0
2009-02-04,21.03,21.645,21.03,21.27,25178.0
2009-02-05,21.485,21.645,21.25,21.515,33290.0
2009-02-06,21.515,22.255,21.185,22.01,47522.0
2009-02-09,21.705,22.025,21.705,21.955,34373.0
2009-02-10,22.015,22.015,21.27,21.42,28920.0
2009-02-11,21.335,21.645,20.955,21.27,43523.0
2009-02-12,20.6,21.62,20.6,21.335,29122.0
2009-02-13,21.395,21.885,21.305,21.34,28047.0
2009-02-17,21.03,21.415,20.74,20.97,42036.0
2009-02-18,20.455,22.25,20.26,20.29,33159.0
2009-02-19,20.32,20.63,19.9,19.9,16243.0
2009-02-20,20.22,20.4,19.985,20.25,34389.0
2009-02-23,20.03,20.195,19.79,19.99,65140.0
2009-02-24,19.79,19.79,19.17,19.205,42458.0
2009-02-25,19.205,19.815,18.68,19.555,39386.0
2009-02-26,19.5,19.88,19.175,19.475,12042.0
2009-02-27,19.18,19.685,19.17,19.435,11729.0
2009-03-02,19.43,19.795,18.865,19.72,31371.0
2009-03-03,19.17,20.08,18.93,18.94,32006.0
2009-03-04,19.01,19.605,18.745,18.925,70406.0
2009-03-05,18.645,19.77,18.645,19.51,48629.0
2009-03-06,19.635,19.92,19.23,19.61,112432.0
2009-03-09,18.86,19.735,18.86,19.345,57032.0
2009-03-10,19.175,19.78,19.175,19.295,63436.0
2009-03-11,19.58,19.595,19.11,19.12,72099.0
2009-03-12,19.65,19.65,19.035,19.17,51921.0
2009-03-13,19.48,19.48,18.805,18.805,15930.0
2009-03-16,19.16,19.17,18.805,18.86,143909.0
2009-03-17,19.15,19.31,18.71,19.2,129997.0
2009-03-18,18.865,20.05,18.865,19.99,33383.0
2009-03-19,19.79,20.055,19.24,19.755,313926.0
2009-03-20,19.545,20.17,19.43,19.54,42622.0
2009-03-23,20.33,20.33,19.51,19.95,26486.0
2009-03-24,20.195,21.94,19.56,19.725,68112.0
2009-03-25,19.725,20.46,19.48,19.74,43704.0
2009-03-26,19.48,19.82,19.17,19.665,85403.0
2009-03-27,19.91,19.91,19.48,19.795,22128.0
2009-03-30,20.065,20.08,19.355,19.72,77192.0
2009-03-31,19.355,19.775,19.355,19.48,51483.0
2009-04-01,19.685,20.285,19.48,20.285,86202.0
2009-04-02,19.875,20.82,19.48,20.44,73334.0
2009-04-03,20.325,20.94,20.105,20.86,122982.0
2009-04-06,21.02,21.02,20.27,20.405,35059.0
2009-04-07,20.12,20.33,19.515,19.725,54110.0
2009-04-08,20.09,20.58,20.09,20.405,28566.0
2009-04-09,19.955,20.25,19.555,20.005,104005.0
2009-04-13,19.79,20.31,19.79,20.265,77332.0
2009-04-14,20.1,20.375,19.405,19.79,203296.0
2009-04-15,19.48,19.84,19.37,19.45,70252.0
2009-04-16,19.755,19.78,19.17,19.175,173499.0
2009-04-17,19.17,19.205,18.45,18.75,42860.0
2009-04-20,18.71,18.71,17.375,18.42,134065.0
2009-04-21,18.315,18.325,17.795,17.855,177875.0
2009-04-22,17.86,18.605,17.86,18.285,139044.0
2009-04-23,18.67,18.9,18.5,18.77,88767.0
2009-04-24,18.785,19.11,18.47,18.615,240640.0
2009-04-27,18.78,18.78,18.14,18.5,54598.0
2009-04-28,18.015,18.595,18.01,18.255,42427.0
2009-04-29,18.745,18.745,18.105,18.315,56499.0
2009-04-30,18.625,18.655,18.16,18.16,111472.0
2009-05-01,18.445,18.52,17.735,18.335,53893.0
2009-05-04,18.47,18.54,18.17,18.255,60180.0
2009-05-05,18.395,18.395,17.93,17.95,161935.0
2009-05-06,18.245,18.31,17.835,18.075,221895.0
2009-05-07,18.31,18.48,18.005,18.4,69506.0
2009-05-08,18.14,18.53,18.005,18.16,117357.0
2009-05-11,18.1,18.335,18.065,18.16,97112.0
2009-05-12,18.16,18.44,17.805,17.88,189148.0
2009-05-13,17.87,17.95,17.475,17.59,49231.0
2009-05-14,17.655,17.92,17.23,17.23,86637.0
2009-05-15,16.79,17.36,16.79,17.025,364214.0
2009-05-19,17.255,17.365,17.09,17.23,169671.0
2009-05-20,17.375,17.375,16.68,16.7,566221.0
2009-05-21,16.95,16.95,16.745,16.86,147381.0
2009-05-22,16.885,17.1,16.86,17.04,56672.0
2009-05-25,17.06,17.11,16.885,17.1,10400.0
2009-05-26,16.95,17.105,16.805,17.01,126902.0
2009-05-27,17.075,17.075,16.765,16.765,83064.0
2009-05-28,16.925,17.01,16.64,16.64,140475.0
2009-05-29,16.88,16.975,16.74,16.765,75158.0
2009-06-01,16.95,17.01,16.77,16.8,242635.0
2009-06-02,16.95,16.95,16.745,16.77,55683.0
2009-06-03,16.945,16.95,16.695,16.765,82732.0
2009-06-04,16.95,18.205,16.92,17.86,464662.0
2009-06-05,18.31,18.37,18.09,18.19,167224.0
2009-06-08,18.445,18.445,17.695,17.975,160150.0
2009-06-09,18.005,18.285,18.005,18.19,162867.0
2009-06-10,18.45,18.625,18.17,18.41,78050.0
2009-06-11,18.605,18.615,18.13,18.13,84481.0
2009-06-12,18.065,18.42,18.065,18.295,27550.0
2009-06-15,18.505,18.505,17.965,18.09,113839.0
2009-06-16,18.365,18.775,18.215,18.675,233194.0
2009-06-17,18.675,18.675,18.16,18.195,56830.0
2009-06-18,18.39,18.395,18.03,18.11,326479.0
2009-06-19,18.41,18.62,18.24,18.47,185068.0
2009-06-22,18.47,18.555,18.16,18.315,92556.0
2009-06-23,18.19,18.41,17.825,17.85,74548.0
2009-06-24,17.91,18.31,17.515,17.75,46321.0
2009-06-25,17.705,18.05,17.705,18.05,27069.0
2009-06-26,18.1,18.1,17.88,17.955,35838.0
2009-06-29,18.31,18.31,17.695,17.795,43906.0
2009-06-30,17.82,17.91,17.475,17.58,32246.0
2009-07-02,17.73,17.73,17.205,17.33,30996.0
2009-07-03,17.355,17.675,17.355,17.385,43993.0
2009-07-06,17.385,17.385,17.075,17.255,45639.0
2009-07-07,17.36,17.385,17.075,17.165,104432.0
2009-07-08,17.29,17.605,17.19,17.385,149759.0
2009-07-09,17.535,18.055,17.4,17.965,81978.0
2009-07-10,17.54,17.69,16.925,17.1,333800.0
2009-07-13,17.195,17.23,16.925,17.05,82863.0
2009-07-14,17.17,17.385,16.96,17.1,86013.0
2009-07-15,17.23,17.445,17.055,17.195,56033.0
2009-07-16,17.205,17.385,17.165,17.32,240388.0
2009-07-17,17.265,17.725,17.26,17.72,61662.0
2009-07-20,17.975,17.975,17.645,17.7,96027.0
2009-07-21,17.83,17.83,17.44,17.525,121895.0
2009-07-22,17.55,17.555,17.42,17.555,62878.0
2009-07-23,17.45,17.73,17.2,17.55,66612.0
2009-07-24,17.55,17.7,17.455,17.59,36060.0
2009-07-27,17.555,17.74,17.33,17.57,38766.0
2009-07-28,17.4,17.475,17.22,17.33,68370.0
2009-07-29,17.22,17.675,17.215,17.645,39897.0
2009-07-30,17.605,17.75,17.465,17.615,54074.0
2009-07-31,17.67,17.895,17.49,17.86,44769.0
2009-08-04,18.01,18.01,17.615,17.925,27572.0
2009-08-05,17.775,17.885,17.615,17.77,29007.0
2009-08-06,17.77,17.77,17.42,17.54,85573.0
2009-08-07,17.72,17.765,17.52,17.625,63463.0
2009-08-10,17.74,18.12,17.615,17.955,60195.0
2009-08-11,17.955,18.03,17.775,17.86,53471.0
2009-08-12,17.92,17.925,17.675,17.88,44317.0
2009-08-13,17.8,17.8,17.525,17.555,102240.0
2009-08-14,17.58,17.615,17.27,17.42,97315.0
2009-08-17,17.24,17.24,16.755,16.8,124024.0
2009-08-18,17.1,17.11,16.81,17.085,123325.0
2009-08-19,16.96,17.115,16.68,16.995,582573.0
2009-08-20,17.085,17.1,16.97,17.01,24868.0
2009-08-21,17.02,17.05,16.895,16.965,100979.0
2009-08-24,17.135,17.135,16.52,16.68,101475.0
2009-08-25,16.585,16.84,16.555,16.615,82679.0
2009-08-26,16.66,16.765,16.53,16.695,34554.0
2009-08-27,16.71,16.71,16.51,16.615,28560.0
2009-08-28,16.765,16.94,16.73,16.765,116963.0
2009-08-31,16.795,16.95,16.66,16.915,66213.0
2009-09-01,16.885,16.945,16.68,16.785,56035.0
2009-09-02,16.835,16.87,16.53,16.585,55985.0
2009-09-03,16.585,16.73,16.52,16.53,40565.0
2009-09-04,16.585,16.615,16.46,16.615,30999.0
2009-09-08,16.825,16.985,16.645,16.915,86506.0
2009-09-09,16.84,16.975,16.59,16.8,240099.0
2009-09-10,16.935,17.525,16.895,17.465,674318.0
2009-09-11,17.675,17.74,17.455,17.505,304783.0
2009-09-14,17.57,17.73,17.395,17.55,177210.0
2009-09-15,17.55,17.675,17.345,17.62,157033.0
2009-09-16,17.64,17.925,17.55,17.85,239143.0
2009-09-17,17.92,18.285,17.85,18.085,348041.0
2009-09-18,18.205,18.985,18.2,18.705,422088.0
2009-09-21,18.705,18.755,18.55,18.735,108415.0
2009-09-22,18.835,19.325,18.75,19.325,103901.0
2009-09-23,19.325,19.435,19.105,19.105,344840.0
2009-09-24,19.035,19.215,18.58,18.705,112648.0
2009-09-25,18.705,18.99,18.64,18.82,36355.0
2009-09-28,18.8,19.195,18.785,19.035,35308.0
2009-09-29,19.015,19.485,19.015,19.485,154847.0
2009-09-30,19.515,19.54,18.87,18.905,206468.0
2009-10-01,19.035,19.165,18.45,18.6,148471.0
2009-10-02,18.39,18.885,18.39,18.84,48266.0
2009-10-05,18.89,19.055,18.76,19.045,184035.0
2009-10-06,19.035,19.47,19.035,19.265,178869.0
2009-10-07,19.265,19.465,19.12,19.465,110338.0
2009-10-08,19.46,19.615,19.085,19.525,40847.0
2009-10-09,19.325,19.76,19.325,19.735,54760.0
2009-10-13,19.59,19.895,19.59,19.71,42867.0
2009-10-14,19.7,19.875,19.195,19.39,302825.0
2009-10-15,19.325,19.9,19.325,19.695,78905.0
2009-10-16,19.56,19.61,19.34,19.515,34524.0
2009-10-19,19.465,19.575,19.325,19.52,53945.0
2009-10-20,19.575,19.575,19.23,19.295,87221.0
2009-10-21,19.195,19.27,18.93,18.98,77233.0
2009-10-22,19.065,19.415,18.92,19.39,59784.0
2009-10-23,19.39,20.17,19.32,20.09,111583.0
2009-10-26,20.2,20.265,19.795,20.14,194805.0
2009-10-27,20.025,20.14,19.855,20.025,57953.0
2009-10-28,20.025,20.07,19.575,19.84,66587.0
2009-10-29,19.95,20.155,19.795,20.115,81275.0
2009-10-30,20.17,20.245,19.13,19.315,78140.0
2009-11-02,19.31,19.31,18.91,19.015,81033.0
2009-11-03,19.03,19.42,18.93,19.165,82881.0
2009-11-04,19.35,19.98,19.195,19.945,59975.0
2009-11-05,19.95,19.95,19.31,19.735,54394.0
2009-11-06,19.765,19.765,19.515,19.565,20533.0
2009-11-09,19.845,19.85,19.56,19.815,26090.0
2009-11-10,19.81,20.145,19.645,19.98,48769.0
2009-11-11,20.04,20.19,19.69,19.835,27214.0
2009-11-12,19.79,19.81,19.57,19.61,13665.0
2009-11-13,19.72,19.735,19.435,19.495,114033.0
2009-11-16,19.725,19.955,19.42,19.635,25058.0
2009-11-17,19.51,19.91,19.51,19.82,61571.0
2009-11-18,19.915,20.04,19.595,19.81,39528.0
2009-11-19,19.7,20.24,19.565,20.165,47585.0
2009-11-20,20.215,20.215,19.675,19.98,58043.0
2009-11-23,20.105,20.84,19.98,20.835,68234.0
2009-11-24,20.685,21.32,20.685,20.965,54762.0
2009-11-25,21.11,21.11,20.825,20.94,73949.0
2009-11-26,20.765,22.45,19.915,21.98,200186.0
2009-11-27,21.295,21.7,21.295,21.525,81715.0
2009-11-30,21.45,21.46,20.89,21.135,44322.0
2009-12-01,21.295,21.325,20.705,20.705,39735.0
2009-12-02,20.855,22.24,20.69,21.92,377179.0
2009-12-03,22.325,22.485,22.095,22.095,147480.0
2009-12-04,22.3,22.34,21.765,21.98,128834.0
2009-12-07,22.07,22.485,21.925,22.19,221717.0
2009-12-08,22.2,22.24,21.93,21.93,155142.0
2009-12-09,22.045,22.07,21.605,21.92,76748.0
2009-12-10,21.92,22.315,21.92,22.005,136612.0
2009-12-11,22.125,22.615,22.115,22.35,58181.0
2009-12-14,22.29,22.525,21.92,22.08,77047.0
2009-12-15,22.12,22.14,21.495,22.0,50536.0
2009-12-16,21.95,21.95,21.645,21.805,47734.0
2009-12-17,21.875,21.875,21.7,21.71,17448.0
2009-12-18,21.89,21.905,21.495,21.73,46958.0
2009-12-21,21.73,21.92,21.605,21.815,35492.0
2009-12-22,21.815,21.92,21.605,21.855,28959.0
2009-12-23,21.755,21.92,21.755,21.855,293943.0
2009-12-24,21.92,21.94,21.855,21.92,29343.0
2009-12-29,22.03,22.04,21.88,21.915,14531.0
2009-12-30,21.97,21.975,21.845,21.895,8691.0
2009-12-31,21.805,21.92,21.645,21.92,16325.0
2010-01-04,21.92,21.97,21.55,21.765,48973.0
2010-01-05,21.855,21.92,21.765,21.89,33515.0
2010-01-06,21.98,21.98,21.805,21.905,52687.0
2010-01-07,21.95,21.95,21.46,21.605,22026.0
2010-01-08,21.4,21.675,21.4,21.61,183009.0
2010-01-11,21.61,21.845,21.61,21.745,69727.0
2010-01-12,21.845,21.845,21.605,21.745,26117.0
2010-01-13,22.55,23.27,22.35,23.045,340735.0
2010-01-14,23.28,23.955,23.27,23.78,139838.0
2010-01-15,23.8,24.38,23.71,24.335,228253.0
2010-01-18,24.36,24.735,24.14,24.735,62972.0
2010-01-19,24.945,24.945,24.71,24.895,115481.0
2010-01-20,24.895,25.02,24.77,24.925,98015.0
2010-01-21,24.96,24.96,23.585,24.09,54965.0
2010-01-22,24.055,24.8,23.82,24.2,174856.0
2010-01-25,24.395,25.105,24.2,24.865,252776.0
2010-01-26,24.865,25.14,24.545,24.815,127726.0
2010-01-27,24.695,25.14,24.645,24.83,180677.0
2010-01-28,24.83,24.955,24.7,24.765,252934.0
2010-01-29,24.765,25.11,24.67,24.99,131761.0
2010-02-01,24.92,25.545,24.895,25.165,67609.0
2010-02-02,25.3,25.93,25.15,25.7,60955.0
2010-02-03,25.8,26.28,25.77,25.85,125659.0
2010-02-04,25.515,25.645,24.335,24.885,112363.0
2010-02-05,24.745,24.92,24.3,24.895,66762.0
2010-02-08,24.785,25.32,24.715,25.175,69359.0
2010-02-09,25.19,26.015,25.175,25.785,77626.0
2010-02-10,25.665,25.785,25.295,25.455,392927.0
2010-02-11,25.435,25.725,25.21,25.33,67360.0
2010-02-12,25.425,25.55,24.965,25.45,88943.0
2010-02-16,25.395,25.395,25.05,25.24,46041.0
2010-02-17,25.23,25.77,25.105,25.76,48549.0
2010-02-18,25.77,25.81,25.435,25.77,73726.0
2010-02-19,25.65,25.77,25.305,25.33,18566.0
2010-02-22,25.345,25.445,25.215,25.235,52053.0
2010-02-23,25.155,25.725,25.155,25.47,77601.0
2010-02-24,25.595,25.7,25.375,25.52,19924.0
2010-02-25,25.52,25.605,25.27,25.38,40407.0
2010-02-26,25.33,25.555,25.285,25.455,19458.0
2010-03-01,25.405,25.52,25.14,25.455,15663.0
2010-03-02,25.455,25.745,25.305,25.71,41602.0
2010-03-03,25.745,25.775,25.645,25.77,54582.0
2010-03-04,25.765,26.02,25.64,25.775,45174.0
2010-03-05,25.965,26.495,25.96,26.4,50525.0
2010-03-08,26.4,26.69,26.395,26.69,38155.0
2010-03-09,26.4,27.035,25.985,27.035,171847.0
2010-03-10,27.03,27.645,26.935,27.535,69388.0
2010-03-11,27.43,27.495,26.9,27.255,59696.0
2010-03-12,27.26,27.26,26.755,26.9,54133.0
2010-03-15,26.965,26.975,26.52,26.91,41949.0
2010-03-16,26.965,27.02,26.715,26.79,39372.0
2010-03-17,26.87,26.87,26.085,26.62,45197.0
2010-03-18,26.475,26.68,26.225,26.46,48430.0
2010-03-19,26.305,26.305,25.37,25.445,164362.0
2010-03-22,25.52,25.935,25.36,25.935,75904.0
2010-03-23,26.035,26.4,25.93,26.185,71808.0
2010-03-24,26.15,26.31,25.85,26.15,57208.0
2010-03-25,26.18,26.4,26.15,26.25,76640.0
2010-03-26,26.19,26.7,26.19,26.62,46288.0
2010-03-29,26.62,26.705,26.525,26.665,68581.0
2010-03-30,26.715,26.715,26.5,26.59,34201.0
2010-03-31,26.7,26.705,25.875,25.945,27610.0
2010-04-01,25.945,26.36,25.865,25.9,35507.0
2010-04-05,25.77,25.77,24.83,24.915,229923.0
2010-04-06,24.915,24.97,24.52,24.695,312464.0
2010-04-07,24.69,24.83,24.64,24.72,43453.0
2010-04-08,25.075,25.375,23.695,23.87,318116.0
2010-04-09,23.82,23.885,22.125,22.695,329996.0
2010-04-12,22.72,23.12,22.565,22.925,164167.0
2010-04-13,22.785,22.935,22.435,22.68,72979.0
2010-04-14,22.835,23.06,22.66,22.98,103688.0
2010-04-15,23.185,23.565,23.05,23.195,65590.0
2010-04-16,23.36,23.37,22.975,23.07,74151.0
2010-04-19,22.94,22.985,22.685,22.715,43351.0
2010-04-20,22.88,23.025,22.67,22.91,78122.0
2010-04-21,22.91,22.96,22.66,22.96,49690.0
2010-04-22,22.725,22.865,22.63,22.77,38855.0
2010-04-23,22.86,22.86,22.47,22.47,178334.0
2010-04-26,22.455,22.455,22.18,22.18,101156.0
2010-04-27,22.17,22.325,22.05,22.215,137340.0
2010-04-28,22.19,22.275,21.61,21.705,84815.0
2010-04-29,21.64,22.02,21.64,21.98,38523.0
2010-04-30,22.05,22.29,21.835,22.285,390185.0
2010-05-03,22.31,22.35,21.61,21.93,173465.0
2010-05-04,21.925,22.01,21.655,21.93,36593.0
2010-05-05,21.8,21.85,21.46,21.805,42584.0
2010-05-06,21.7,21.8,21.04,21.58,339671.0
2010-05-07,21.255,21.535,21.075,21.27,232746.0
2010-05-10,21.76,22.0,21.53,21.755,50924.0
2010-05-11,21.505,21.755,21.505,21.515,82655.0
2010-05-12,21.52,21.73,21.315,21.325,199485.0
2010-05-13,21.295,21.99,21.295,21.51,87736.0
2010-05-14,21.27,21.56,21.2,21.49,43177.0
2010-05-17,21.325,21.635,21.135,21.225,30765.0
2010-05-18,21.44,21.52,21.075,21.075,43345.0
2010-05-19,21.075,21.395,20.915,21.185,33764.0
2010-05-20,21.185,21.185,20.52,20.645,79633.0
2010-05-21,20.51,20.965,20.43,20.76,151442.0
2010-05-25,20.74,20.82,20.45,20.77,51210.0
2010-05-26,20.785,21.13,20.745,20.82,56629.0
2010-05-27,20.82,20.95,20.725,20.82,224038.0
2010-05-28,20.79,21.225,20.79,20.98,27744.0
2010-05-31,21.135,21.45,20.915,21.18,6726.0
2010-06-01,21.105,21.105,20.765,20.82,43431.0
2010-06-02,20.94,20.98,20.74,20.975,16249.0
2010-06-03,20.98,21.075,20.74,20.965,11926.0
2010-06-04,20.965,20.965,20.71,20.71,45228.0
2010-06-07,20.71,21.075,20.675,20.735,20933.0
2010-06-08,20.735,20.935,20.665,20.905,27688.0
2010-06-09,20.76,20.955,20.75,20.82,19650.0
2010-06-10,20.955,20.98,20.845,20.965,19316.0
2010-06-11,21.075,21.995,21.055,21.365,29212.0
2010-06-14,21.52,22.245,21.52,21.97,33795.0
2010-06-15,22.395,22.55,22.02,22.445,49253.0
2010-06-16,22.47,22.545,22.165,22.265,17996.0
2010-06-17,22.405,22.495,22.02,22.315,275193.0
2010-06-18,22.305,23.135,22.155,23.135,321037.0
2010-06-21,23.155,23.155,22.275,22.35,40497.0
2010-06-22,22.385,23.04,22.11,22.51,48667.0
2010-06-23,22.335,22.625,22.17,22.18,27617.0
2010-06-24,22.095,22.59,21.955,22.095,33470.0
2010-06-25,22.095,22.275,21.135,21.75,73775.0
2010-06-28,21.71,22.485,21.705,21.78,36571.0
2010-06-29,21.81,22.07,21.135,21.51,60101.0
2010-06-30,21.77,22.02,21.46,21.655,41286.0
2010-07-02,21.44,21.795,21.345,21.495,49301.0
2010-07-05,21.76,21.76,21.45,21.58,21818.0
2010-07-06,21.83,22.43,21.69,21.93,33537.0
2010-07-07,22.165,22.165,21.535,21.925,55694.0
2010-07-08,22.59,23.03,21.45,21.56,66116.0
2010-07-09,21.515,21.73,21.505,21.68,26141.0
2010-07-12,21.53,21.855,21.45,21.71,21007.0
2010-07-13,21.975,22.195,21.515,21.975,45780.0
2010-07-14,22.01,22.045,21.52,21.76,51433.0
2010-07-15,21.775,22.17,21.555,21.925,44996.0
2010-07-16,21.86,22.155,21.545,21.92,53626.0
2010-07-19,21.86,22.3,21.86,21.965,45611.0
2010-07-20,21.965,22.26,21.735,22.12,62488.0
2010-07-21,22.175,22.175,21.985,22.11,22172.0
2010-07-22,22.175,22.49,22.06,22.46,34619.0
2010-07-23,22.49,22.65,22.175,22.42,22841.0
2010-07-26,22.42,22.59,22.175,22.27,26896.0
2010-07-27,22.27,22.27,21.975,22.165,32048.0
2010-07-28,22.175,22.175,21.845,21.88,23463.0
2010-07-29,22.01,22.04,21.855,21.945,43423.0
2010-07-30,21.955,22.095,21.855,22.045,11610.0
2010-08-03,22.06,22.205,21.765,22.02,30334.0
2010-08-04,22.165,22.165,21.855,21.94,23924.0
2010-08-05,22.015,22.045,21.92,22.02,29464.0
2010-08-06,22.09,22.09,21.925,21.99,14280.0
2010-08-09,22.05,22.19,21.985,22.04,8431.0
2010-08-10,22.025,22.175,21.92,22.065,25218.0
2010-08-11,21.925,22.14,21.825,21.825,29641.0
2010-08-12,21.68,21.97,21.68,21.855,22140.0
2010-08-13,21.925,22.175,21.795,22.16,29564.0
2010-08-16,22.165,22.325,21.86,22.165,12792.0
2010-08-17,22.015,22.485,21.93,22.185,48284.0
2010-08-18,22.335,22.365,22.175,22.275,10180.0
2010-08-19,22.175,22.475,22.175,22.305,31918.0
2010-08-20,22.28,22.73,22.28,22.71,33293.0
2010-08-23,22.745,23.185,22.71,23.175,39418.0
2010-08-24,23.21,23.21,22.755,22.92,27637.0
2010-08-25,22.77,23.085,22.655,22.945,33537.0
2010-08-26,22.825,23.01,22.825,22.89,9039.0
2010-08-27,22.84,22.855,22.655,22.855,24513.0
2010-08-30,22.745,22.895,22.635,22.805,14799.0
2010-08-31,22.665,22.935,22.65,22.69,28105.0
2010-09-01,22.795,23.185,22.615,23.09,38445.0
2010-09-02,23.015,23.06,22.815,23.055,16156.0
2010-09-03,23.03,23.06,22.725,22.83,15752.0
2010-09-07,22.755,23.03,22.71,23.005,22665.0
2010-09-08,23.07,23.29,22.8,23.235,23744.0
2010-09-09,23.235,23.755,23.125,23.7,31497.0
2010-09-10,23.695,24.025,23.375,23.46,28991.0
2010-09-13,23.46,23.575,22.95,23.07,37951.0
2010-09-14,23.06,23.18,22.805,22.87,33886.0
2010-09-15,22.815,22.985,22.26,22.27,67155.0
2010-09-16,22.205,22.485,22.16,22.165,17876.0
2010-09-17,22.145,22.42,22.045,22.14,69256.0
2010-09-20,22.11,22.825,22.11,22.625,37677.0
2010-09-21,22.565,22.805,22.33,22.45,60300.0
2010-09-22,22.45,22.61,22.295,22.465,48829.0
2010-09-23,22.53,22.615,22.18,22.52,22285.0
2010-09-24,22.52,22.805,22.46,22.625,21072.0
2010-09-27,22.585,22.805,22.585,22.66,22592.0
2010-09-28,22.66,22.805,22.66,22.805,16988.0
2010-09-29,22.78,23.18,22.775,23.18,18289.0
2010-09-30,23.27,23.27,22.745,23.13,26141.0
2010-10-01,23.315,23.315,23.125,23.13,12865.0
2010-10-04,23.28,23.28,22.95,23.125,93469.0
2010-10-05,23.125,23.375,23.105,23.375,58568.0
2010-10-06,23.385,23.44,23.185,23.29,216053.0
2010-10-07,23.305,23.895,23.25,23.865,81268.0
2010-10-08,24.005,24.035,23.96,24.01,18434.0
2010-10-12,24.04,24.075,23.755,23.825,23007.0
2010-10-13,23.805,24.055,23.48,23.965,70713.0
2010-10-14,23.765,23.91,23.755,23.895,77591.0
2010-10-15,23.845,24.08,23.6,23.885,22715.0
2010-10-18,24.01,24.075,23.78,23.98,10999.0
2010-10-19,23.99,24.13,23.765,24.04,21520.0
2010-10-20,24.025,24.175,23.955,24.175,43471.0
2010-10-21,24.175,24.22,23.915,24.075,21925.0
2010-10-22,24.01,24.06,23.945,23.98,14397.0
2010-10-25,23.985,24.54,23.945,24.54,25005.0
2010-10-26,24.56,24.87,24.345,24.705,141314.0
2010-10-27,24.645,24.865,24.39,24.705,104892.0
2010-10-28,24.96,25.31,24.72,24.895,55067.0
2010-10-29,24.705,24.93,24.465,24.705,66127.0
2010-11-01,24.835,24.96,24.515,24.86,41720.0
2010-11-02,24.86,24.96,24.58,24.895,13030.0
2010-11-03,24.835,25.19,24.705,24.765,47769.0
2010-11-04,24.865,25.025,24.61,24.68,51544.0
2010-11-05,24.9,25.53,24.9,25.285,307089.0
2010-11-08,25.385,25.385,25.04,25.205,55994.0
2010-11-09,25.26,25.51,24.97,25.37,62597.0
2010-11-10,25.275,25.51,25.195,25.195,80967.0
2010-11-11,25.24,25.385,24.915,24.965,53865.0
2010-11-12,24.82,24.875,24.585,24.81,76169.0
2010-11-15,24.7,25.13,24.645,24.97,34113.0
2010-11-16,25.02,25.345,24.635,24.94,100654.0
2010-11-17,24.985,25.13,24.91,25.065,25707.0
2010-11-18,25.12,25.13,25.005,25.015,20458.0
2010-11-19,25.005,25.13,25.005,25.125,19255.0
2010-11-22,25.13,25.13,25.015,25.105,44976.0
2010-11-23,25.015,25.13,24.96,25.065,70631.0
2010-11-24,25.04,25.1,24.62,24.82,35327.0
2010-11-25,24.935,24.935,24.62,24.865,18155.0
2010-11-26,24.805,25.09,24.505,25.085,17726.0
2010-11-29,25.035,25.13,24.73,24.73,23812.0
2010-11-30,24.845,24.995,24.66,24.81,31238.0
2010-12-01,24.81,25.13,24.81,25.12,27116.0
2010-12-02,25.13,25.34,25.1,25.1,46365.0
2010-12-03,25.16,25.575,25.065,25.355,38447.0
2010-12-06,25.245,25.715,25.2,25.625,21244.0
2010-12-07,25.45,25.685,25.45,25.595,20421.0
2010-12-08,25.595,25.61,25.43,25.525,33701.0
2010-12-09,25.64,25.775,25.415,25.415,15911.0
2010-12-10,25.415,25.6,25.11,25.225,25282.0
2010-12-13,25.17,26.59,25.17,26.18,53202.0
2010-12-14,26.18,26.865,25.67,26.465,51561.0
2010-12-15,26.835,26.935,26.405,26.765,37950.0
2010-12-16,26.665,27.0,26.55,26.595,64705.0
2010-12-17,26.35,26.78,25.43,25.645,66947.0
2010-12-20,25.67,25.82,25.33,25.475,79539.0
2010-12-21,25.45,26.3,25.45,26.045,35651.0
2010-12-22,25.94,26.27,25.8,26.23,38896.0
2010-12-23,26.06,26.785,25.975,26.735,25937.0
2010-12-24,26.835,26.835,26.465,26.66,1782.0
2010-12-29,26.645,26.645,26.23,26.56,10129.0
2010-12-30,26.475,26.67,26.295,26.415,9549.0
2010-12-31,26.35,26.625,26.09,26.1,6307.0
2011-01-04,26.1,26.48,25.735,26.48,21389.0
2011-01-05,26.48,26.48,25.975,26.325,10570.0
2011-01-06,26.39,26.72,26.335,26.605,25384.0
2011-01-07,26.72,27.04,26.29,26.975,34574.0
2011-01-10,26.91,26.91,26.41,26.69,27391.0
2011-01-11,26.56,27.04,26.405,26.69,42297.0
2011-01-12,26.645,26.72,26.575,26.66,37411.0
2011-01-13,26.58,26.72,25.905,26.225,95388.0
2011-01-14,25.88,26.365,25.88,26.2,67698.0
2011-01-17,26.175,26.175,25.705,25.925,27312.0
2011-01-18,26.085,26.435,25.895,26.335,43008.0
2011-01-19,26.34,26.72,26.125,26.53,43269.0
2011-01-20,26.56,26.905,25.925,26.345,960602.0
2011-01-21,26.4,27.155,26.08,26.98,54014.0
2011-01-24,27.085,27.21,26.86,27.025,18595.0
2011-01-25,27.46,27.46,27.04,27.13,57960.0
2011-01-26,27.13,27.405,26.835,27.275,42865.0
2011-01-27,27.345,27.345,27.05,27.115,22612.0
2011-01-28,27.2,27.415,27.085,27.415,40571.0
2011-01-31,27.265,27.365,27.085,27.265,72609.0
2011-02-01,27.3,27.3,27.115,27.2,34851.0
2011-02-02,26.995,27.24,26.905,27.2,33276.0
2011-02-03,27.225,27.3,26.91,26.995,29714.0
2011-02-04,26.995,27.245,26.765,27.035,27093.0
2011-02-07,27.035,27.035,26.45,26.69,32511.0
2011-02-08,26.55,27.09,26.515,26.91,100889.0
2011-02-09,26.9,27.335,26.9,27.195,21886.0
2011-02-10,27.04,27.15,26.77,26.93,42652.0
2011-02-11,26.905,27.07,26.835,26.905,13861.0
2011-02-14,26.925,27.045,26.85,26.95,87189.0
2011-02-15,26.905,27.15,26.885,27.15,41091.0
2011-02-16,27.15,27.395,27.02,27.15,638948.0
2011-02-17,27.095,27.345,27.085,27.15,53547.0
2011-02-18,27.015,27.275,27.015,27.2,23222.0
2011-02-22,27.15,27.465,26.83,27.065,54985.0
2011-02-23,27.18,27.465,27.18,27.21,23336.0
2011-02-24,27.22,27.3,27.18,27.18,49577.0
2011-02-25,27.18,27.365,27.135,27.275,16332.0
2011-02-28,27.265,27.46,27.21,27.265,25123.0
2011-03-01,27.265,27.495,27.22,27.455,13847.0
2011-03-02,27.35,27.435,27.21,27.275,25330.0
2011-03-03,27.195,28.3,27.195,28.125,39852.0
2011-03-04,28.115,29.175,27.625,28.47,55852.0
2011-03-07,28.475,28.555,27.985,28.075,62911.0
2011-03-08,28.01,28.185,27.625,27.655,12709.0
2011-03-09,27.545,27.545,27.545,27.545,0.0
2011-03-10,27.465,27.62,27.465,27.53,78081.0
2011-03-11,27.35,27.795,27.315,27.615,17112.0
2011-03-14,27.615,27.615,27.27,27.555,66415.0
2011-03-15,27.31,27.545,27.31,27.345,15886.0
2011-03-16,27.25,27.53,27.02,27.5,8635.0
2011-03-17,27.565,27.62,27.31,27.565,142626.0
2011-03-18,27.655,27.655,26.975,27.015,56375.0
2011-03-21,27.015,27.64,26.995,27.39,65379.0
2011-03-22,27.29,27.715,27.275,27.43,28720.0
2011-03-23,27.51,28.175,27.51,27.67,48009.0
2011-03-24,27.75,27.99,27.53,27.82,72411.0
2011-03-25,27.82,27.945,27.71,27.74,41532.0
2011-03-28,27.76,27.935,27.405,27.41,15278.0
2011-03-29,27.43,27.69,27.245,27.405,47249.0
2011-03-30,27.625,28.69,27.625,28.52,65804.0
2011-03-31,28.705,28.935,28.46,28.75,49009.0
2011-04-01,28.845,28.905,28.63,28.705,26353.0
2011-04-04,28.7,28.74,28.13,28.38,15738.0
2011-04-05,28.375,28.68,27.755,28.45,19659.0
2011-04-06,28.56,28.58,28.035,28.105,14272.0
2011-04-07,28.115,28.22,27.81,28.03,21327.0
2011-04-08,28.03,28.23,27.48,28.22,32694.0
2011-04-11,28.22,28.355,28.025,28.23,53066.0
2011-04-12,28.105,28.28,28.105,28.235,101771.0
2011-04-13,28.265,28.68,28.01,28.675,43132.0
2011-04-14,28.675,28.89,28.43,28.65,35788.0
2011-04-15,28.69,29.065,28.53,28.905,31112.0
2011-04-18,28.9,29.065,28.615,28.805,49650.0
2011-04-19,28.975,29.14,28.855,28.855,50995.0
2011-04-20,29.015,29.175,28.835,28.955,26878.0
2011-04-21,29.045,29.11,28.765,28.765,21627.0
2011-04-25,28.86,28.955,28.405,28.59,19302.0
2011-04-26,28.72,29.055,28.685,28.835,35073.0
2011-04-27,28.95,28.99,28.36,28.89,18392.0
2011-04-28,28.79,29.27,28.465,29.14,30992.0
2011-04-29,29.035,29.175,28.855,29.11,81119.0
2011-05-02,29.175,29.29,29.115,29.205,6517.0
2011-05-03,29.22,29.48,29.095,29.34,11122.0
2011-05-04,29.33,29.535,28.89,29.4,15946.0
2011-05-05,29.39,29.775,29.375,29.61,101301.0
2011-05-06,29.625,29.625,29.36,29.36,15170.0
2011-05-09,29.685,29.99,29.52,29.795,25310.0
2011-05-10,29.92,30.06,29.815,29.945,102447.0
2011-05-11,29.785,30.065,29.5,29.605,31464.0
2011-05-12,29.465,29.565,29.335,29.41,16681.0
2011-05-13,29.61,29.95,29.495,29.82,15602.0
2011-05-16,29.495,29.815,29.34,29.34,8839.0
2011-05-17,29.335,29.425,28.58,28.75,34200.0
2011-05-18,28.89,29.24,28.785,29.15,18886.0
2011-05-19,28.995,29.49,28.7,29.195,22527.0
2011-05-20,29.11,29.16,28.54,29.105,36479.0
2011-05-24,29.155,29.6,29.155,29.6,23121.0
2011-05-25,29.495,29.74,29.045,29.195,14148.0
2011-05-26,29.605,29.935,29.09,29.24,24961.0
2011-05-27,29.135,29.24,29.015,29.09,6984.0
2011-05-30,28.93,29.02,28.495,28.495,4219.0
2011-05-31,28.54,29.175,28.535,28.565,14207.0
2011-06-01,28.57,28.95,28.535,28.72,12378.0
2011-06-02,28.675,28.84,28.2,28.24,9466.0
2011-06-03,27.865,28.73,27.865,28.73,8016.0
2011-06-06,28.775,29.01,27.71,28.52,48284.0
2011-06-07,28.54,28.595,28.035,28.38,13928.0
2011-06-08,28.175,28.175,27.36,27.66,63839.0
2011-06-09,27.58,28.045,27.41,27.625,36721.0
2011-06-10,27.52,28.18,27.475,28.0,58223.0
2011-06-13,27.84,28.07,27.585,27.585,20167.0
2011-06-14,27.72,28.045,27.45,27.52,14499.0
2011-06-15,27.43,27.565,27.355,27.515,20739.0
2011-06-16,27.41,27.82,27.41,27.41,15396.0
2011-06-17,27.41,27.765,27.375,27.375,29969.0
2011-06-20,27.38,27.755,27.375,27.375,6914.0
2011-06-21,27.385,27.765,27.34,27.765,32055.0
2011-06-22,27.765,28.335,27.59,27.765,13073.0
2011-06-23,27.58,28.47,27.43,27.505,22110.0
2011-06-24,27.675,27.82,27.41,27.585,9916.0
2011-06-27,27.58,28.045,27.24,27.845,8851.0
2011-06-28,27.88,27.88,27.41,27.745,4494.0
2011-06-29,27.855,27.93,27.61,27.63,5321.0
2011-06-30,28.045,29.115,28.045,29.11,9874.0
2011-07-04,29.035,29.115,28.495,28.795,12432.0
2011-07-05,28.76,29.095,28.725,28.885,24543.0
2011-07-06,28.855,29.09,28.345,28.75,34631.0
2011-07-07,28.83,29.11,27.57,27.99,34668.0
2011-07-08,28.015,28.955,28.005,28.92,25390.0
2011-07-11,28.93,28.93,28.4,28.83,11357.0
2011-07-12,28.54,29.15,28.54,29.15,6976.0
2011-07-13,29.09,29.7,29.04,29.495,17832.0
2011-07-14,29.535,30.265,29.295,30.17,88104.0
2011-07-15,30.125,30.125,29.815,30.01,17792.0
2011-07-18,30.135,30.4,29.975,30.335,11695.0
2011-07-19,30.265,30.84,30.215,30.55,52569.0
2011-07-20,30.45,30.69,30.175,30.335,24923.0
2011-07-21,30.335,30.535,30.305,30.335,22745.0
2011-07-22,30.345,30.58,30.325,30.49,12228.0
2011-07-25,30.315,30.45,30.265,30.3,18135.0
2011-07-26,30.265,30.44,30.105,30.265,13193.0
2011-07-27,30.145,30.57,30.055,30.235,27719.0
2011-07-28,30.2,31.165,30.2,30.96,39658.0
2011-07-29,30.91,31.22,30.735,30.96,20204.0
2011-08-02,31.12,31.175,30.245,30.3,24661.0
2011-08-03,30.235,30.74,30.235,30.65,26821.0
2011-08-04,30.47,30.605,30.015,30.27,23085.0
2011-08-05,30.04,30.415,29.685,29.99,44191.0
2011-08-08,29.73,29.875,29.14,29.64,32733.0
2011-08-09,29.74,30.26,28.985,29.525,61603.0
2011-08-10,29.46,29.62,29.005,29.075,44948.0
2011-08-11,28.98,29.905,28.72,29.3,39414.0
2011-08-12,29.31,29.92,29.31,29.865,23244.0
2011-08-15,29.935,29.95,29.72,29.775,10444.0
2011-08-16,29.575,29.935,29.575,29.82,67856.0
2011-08-17,29.75,30.07,29.45,29.69,18897.0
2011-08-18,29.395,29.7,29.01,29.365,26327.0
2011-08-19,29.115,29.8,29.115,29.63,128603.0
2011-08-22,29.935,29.945,29.35,29.685,28418.0
2011-08-23,29.705,30.725,29.705,30.705,75104.0
2011-08-24,30.775,30.86,30.59,30.74,46418.0
2011-08-25,30.75,30.78,30.135,30.525,47759.0
2011-08-26,30.3,30.3,29.565,29.61,15780.0
2011-08-29,29.815,30.55,29.815,30.425,28761.0
2011-08-30,30.505,30.54,29.945,30.425,30565.0
2011-08-31,30.27,30.42,29.785,29.785,12315.0
2011-09-01,29.91,30.26,28.95,29.095,46641.0
2011-09-02,28.805,29.93,28.805,29.8,23564.0
2011-09-06,29.795,29.795,29.23,29.675,17870.0
2011-09-07,29.675,29.86,29.06,29.06,23682.0
2011-09-08,29.06,29.495,28.895,29.43,14452.0
2011-09-09,29.43,29.615,29.395,29.395,9082.0
2011-09-12,28.98,29.41,28.655,28.985,28456.0
2011-09-13,29.295,29.31,28.655,28.785,45318.0
2011-09-14,28.815,28.915,28.365,28.565,62517.0
2011-09-15,28.565,28.63,28.335,28.525,84059.0
2011-09-16,28.645,28.745,28.14,28.335,186666.0
2011-09-19,28.41,28.98,28.175,28.935,21087.0
2011-09-20,29.035,30.055,28.85,29.75,22679.0
2011-09-21,29.855,29.855,29.025,29.08,187061.0
2011-09-22,29.075,29.495,28.51,29.495,40582.0
2011-09-23,29.485,29.89,28.98,29.59,28855.0
2011-09-26,29.59,30.18,29.45,30.18,43703.0
2011-09-27,30.28,31.23,29.89,30.28,90366.0
2011-09-28,30.35,30.87,30.13,30.325,65272.0
2011-09-29,30.485,31.29,30.345,30.975,48227.0
2011-09-30,30.83,31.06,30.465,30.75,44125.0
2011-10-03,30.905,30.905,29.93,30.425,49456.0
2011-10-04,30.18,30.525,29.465,30.525,48486.0
2011-10-05,30.515,30.74,30.035,30.59,73765.0
2011-10-06,30.725,31.105,29.97,30.92,57202.0
2011-10-07,30.91,31.65,30.91,31.36,93737.0
2011-10-11,31.12,31.675,31.12,31.655,30590.0
2011-10-12,31.65,31.77,31.04,31.04,40709.0
2011-10-13,30.98,31.555,30.85,31.385,27715.0
2011-10-14,31.515,31.54,31.23,31.275,19444.0
2011-10-17,31.23,32.135,31.195,31.65,126687.0
2011-10-18,31.555,31.56,31.345,31.345,20553.0
2011-10-19,31.38,31.635,31.285,31.425,27654.0
2011-10-20,31.4,31.4,31.165,31.165,59831.0
2011-10-21,31.165,31.22,30.59,30.71,45187.0
2011-10-24,30.85,31.155,30.235,31.13,35633.0
2011-10-25,31.225,31.385,30.8,30.92,18929.0
2011-10-26,31.095,31.625,30.815,31.31,25518.0
2011-10-27,32.12,32.36,31.025,31.875,44120.0
2011-10-28,31.755,31.94,31.195,31.32,18748.0
2011-10-31,31.05,31.31,30.48,30.54,35923.0
2011-11-01,30.17,31.29,29.95,31.29,29304.0
2011-11-02,31.47,31.925,31.205,31.915,25058.0
2011-11-03,31.94,32.07,31.555,32.06,30029.0
2011-11-04,31.9,32.065,31.605,31.65,31221.0
2011-11-07,31.41,32.045,31.41,31.94,19476.0
2011-11-08,31.875,32.395,31.745,32.0,37338.0
2011-11-09,31.735,32.14,31.475,31.65,30310.0
2011-11-10,31.715,31.95,31.34,31.94,26245.0
2011-11-11,32.155,32.22,31.645,31.775,26021.0
2011-11-14,31.72,32.2,31.715,31.785,45955.0
2011-11-15,31.85,32.685,31.82,32.685,293673.0
2011-11-16,32.31,33.195,32.295,32.77,50155.0
2011-11-17,32.77,32.77,31.875,32.22,65591.0
2011-11-18,32.36,32.36,31.875,32.135,20093.0
2011-11-21,32.14,32.2,31.73,31.915,35954.0
2011-11-22,31.915,32.105,31.43,31.72,73565.0
2011-11-23,31.72,31.83,31.125,31.435,24627.0
2011-11-24,31.545,31.545,31.075,31.17,6973.0
2011-11-25,31.145,32.425,31.075,32.135,130462.0
2011-11-28,32.445,32.445,32.245,32.35,25917.0
2011-11-29,32.445,33.18,32.435,32.845,19102.0
2011-11-30,33.01,33.27,32.685,32.91,28504.0
2011-12-01,33.04,33.04,32.44,32.785,13011.0
2011-12-02,32.55,32.975,32.435,32.795,45218.0
2011-12-05,32.845,33.335,32.815,33.08,32894.0
2011-12-06,33.1,33.6,32.815,33.275,78985.0
2011-12-07,33.275,33.34,32.855,32.885,81197.0
2011-12-08,32.845,32.885,32.11,32.215,43537.0
2011-12-09,32.09,32.73,32.09,32.595,115803.0
2011-12-12,32.46,33.225,31.78,32.44,30689.0
2011-12-13,32.515,32.795,32.2,32.49,55709.0
2011-12-14,32.49,33.29,31.995,32.06,37250.0
2011-12-15,32.005,32.59,32.005,32.575,52012.0
2011-12-16,32.685,33.255,32.36,32.73,52375.0
2011-12-19,32.83,33.655,32.61,33.48,54950.0
2011-12-20,33.4,33.56,33.165,33.43,55010.0
2011-12-21,33.43,33.43,32.965,33.35,39468.0
2011-12-22,33.335,33.535,33.06,33.535,29075.0
2011-12-23,33.3,33.46,32.725,32.725,32578.0
2011-12-28,32.775,33.23,32.5,33.225,14228.0
2011-12-29,33.295,33.45,33.05,33.4,7531.0
2011-12-30,33.455,33.61,33.235,33.235,10299.0
2012-01-03,34.295,34.295,33.17,34.05,27287.0
2012-01-04,33.94,34.88,33.94,34.545,34110.0
2012-01-05,34.5,35.115,34.31,35.105,30434.0
2012-01-06,34.885,35.095,34.215,34.48,23372.0
2012-01-09,34.4,34.8,34.395,34.615,16603.0
2012-01-10,35.13,35.13,34.36,34.435,43561.0
2012-01-11,34.305,34.95,34.305,34.95,16903.0
2012-01-12,34.8,35.05,34.53,34.72,27156.0
2012-01-13,34.635,34.995,34.105,34.92,33042.0
2012-01-16,34.815,34.955,34.595,34.885,29528.0
2012-01-17,34.625,34.885,34.55,34.79,16238.0
2012-01-18,34.565,34.62,34.06,34.085,27949.0
2012-01-19,34.09,34.11,32.93,33.17,28739.0
2012-01-20,33.05,33.165,32.135,32.235,41590.0
2012-01-23,32.225,32.62,31.735,31.91,21950.0
2012-01-24,31.95,31.95,30.795,31.165,74254.0
2012-01-25,31.165,32.06,31.165,31.985,34550.0
2012-01-26,32.99,32.99,29.205,30.905,122877.0
2012-01-27,30.425,31.07,30.42,30.42,45189.0
2012-01-30,30.425,31.76,30.425,31.65,39946.0
2012-01-31,31.68,31.98,31.07,31.26,53263.0
2012-02-01,31.36,31.69,30.77,30.905,26895.0
2012-02-02,31.12,31.12,30.745,30.745,30625.0
2012-02-03,31.005,31.005,30.61,30.61,68079.0
2012-02-06,30.59,31.745,30.59,31.7,64303.0
2012-02-07,31.565,31.615,31.005,31.365,28649.0
2012-02-08,31.56,31.56,30.775,31.13,54456.0
2012-02-09,30.97,31.445,30.785,31.185,52423.0
2012-02-10,30.94,30.99,30.16,30.45,34444.0
2012-02-13,30.45,31.17,30.295,30.86,16051.0
2012-02-14,30.85,30.895,30.385,30.445,73640.0
2012-02-15,30.27,30.58,29.725,29.79,44844.0
2012-02-16,29.815,30.545,29.815,30.545,113434.0
2012-02-17,30.375,30.57,29.975,30.18,60736.0
2012-02-21,30.165,30.405,30.1,30.165,79552.0
2012-02-22,30.255,30.71,30.19,30.255,17470.0
2012-02-23,29.99,31.135,29.99,30.45,26776.0
2012-02-24,30.55,30.775,30.34,30.59,24087.0
2012-02-27,30.425,31.03,30.425,30.915,19170.0
2012-02-28,30.72,30.86,30.46,30.835,19717.0
2012-02-29,30.935,32.565,30.58,31.71,220198.0
2012-03-01,31.76,32.93,31.76,32.54,134716.0
2012-03-02,32.445,33.185,32.005,32.535,98193.0
2012-03-05,32.45,32.71,32.25,32.71,108513.0
2012-03-06,32.54,32.985,32.535,32.625,71574.0
2012-03-07,32.545,32.665,32.47,32.575,54876.0
2012-03-08,32.63,32.685,32.535,32.565,23740.0
2012-03-09,32.63,32.825,32.535,32.69,27294.0
2012-03-12,32.62,32.84,32.535,32.535,22377.0
2012-03-13,32.77,33.18,32.11,33.08,89888.0
2012-03-14,33.18,33.29,32.54,32.725,18062.0
2012-03-15,32.555,33.225,32.535,32.825,32239.0
2012-03-16,33.015,33.08,32.78,33.08,17098.0
2012-03-19,33.095,33.515,32.815,32.845,16131.0
2012-03-20,32.845,33.275,32.805,32.95,28513.0
2012-03-21,33.125,33.645,33.125,33.36,12912.0
2012-03-22,33.38,34.245,33.38,34.03,27169.0
2012-03-23,34.055,34.38,33.83,34.29,60020.0
2012-03-26,34.175,34.65,34.11,34.135,7853.0
2012-03-27,33.84,34.165,33.535,33.675,38071.0
2012-03-28,33.71,34.095,33.645,33.75,21064.0
2012-03-29,33.75,33.88,33.125,33.83,21639.0
2012-03-30,33.725,34.475,33.725,34.055,22123.0
2012-04-02,34.005,34.835,33.98,34.83,19582.0
2012-04-03,34.83,34.83,33.645,33.765,25472.0
2012-04-04,33.55,34.14,33.19,33.92,19590.0
2012-04-05,33.705,34.315,33.395,34.175,23373.0
2012-04-09,34.315,34.315,33.545,33.795,23870.0
2012-04-10,33.545,33.785,33.095,33.205,36563.0
2012-04-11,33.075,33.725,32.89,33.665,37540.0
2012-04-12,33.255,33.255,32.255,32.925,81233.0
2012-04-13,32.925,32.925,31.59,31.635,162549.0
2012-04-16,31.65,31.67,30.965,31.375,76288.0
2012-04-17,31.35,31.445,30.99,31.285,71217.0
2012-04-18,31.265,31.4,30.14,30.485,101936.0
2012-04-19,30.275,30.465,30.21,30.255,51895.0
2012-04-20,30.275,31.43,30.235,30.73,25186.0
2012-04-23,30.895,31.25,30.42,31.09,43096.0
2012-04-24,31.15,31.7,31.15,31.335,48467.0
2012-04-25,31.34,31.725,30.77,31.62,51626.0
2012-04-26,31.615,31.675,31.13,31.26,11541.0
2012-04-27,31.545,31.645,31.295,31.645,68276.0
2012-04-30,31.66,32.055,31.145,32.055,28235.0
2012-05-01,32.34,32.49,31.405,31.44,31448.0
2012-05-02,31.355,31.76,31.065,31.63,17616.0
2012-05-03,31.375,31.375,30.725,31.11,33139.0
2012-05-04,30.935,31.38,30.615,30.835,46317.0
2012-05-07,30.785,31.065,30.465,30.595,37907.0
2012-05-08,30.665,30.71,30.385,30.71,26699.0
2012-05-09,30.57,30.855,30.41,30.625,54715.0
2012-05-10,30.685,30.895,30.385,30.665,19167.0
2012-05-11,30.4,30.94,30.22,30.645,27081.0
2012-05-14,30.6,30.6,29.99,30.265,31089.0
2012-05-15,30.155,30.295,29.75,30.18,22371.0
2012-05-16,30.07,30.32,29.29,29.575,48662.0
2012-05-17,29.53,29.7,28.865,29.31,40941.0
2012-05-18,29.31,29.31,28.41,28.75,58254.0
2012-05-22,28.815,29.19,28.65,28.95,81904.0
2012-05-23,28.895,29.555,28.625,29.275,24718.0
2012-05-24,29.6,29.67,28.98,29.11,29942.0
2012-05-25,29.19,30.135,29.18,30.01,18843.0
2012-05-28,30.3,30.3,29.65,30.07,5009.0
2012-05-29,29.805,30.385,28.985,30.145,18865.0
2012-05-30,30.135,30.2,29.785,29.785,9575.0
2012-05-31,29.79,30.115,29.38,30.115,14930.0
2012-06-01,30.115,30.665,29.455,30.34,54873.0
2012-06-04,30.34,30.815,30.21,30.28,36438.0
2012-06-05,30.285,30.705,29.765,30.34,17607.0
2012-06-06,30.13,30.475,30.02,30.135,35871.0
2012-06-07,30.03,30.515,30.03,30.22,10231.0
2012-06-08,30.05,30.255,29.87,30.095,27780.0
2012-06-11,30.155,30.235,29.81,30.155,50992.0
2012-06-12,30.025,30.365,29.9,30.295,25848.0
2012-06-13,30.285,30.285,29.96,30.09,34039.0
2012-06-14,30.075,30.215,29.965,30.125,21644.0
2012-06-15,30.19,30.75,30.005,30.75,56265.0
2012-06-18,30.62,31.24,30.62,31.125,10332.0
2012-06-19,31.09,31.385,30.62,30.88,32322.0
2012-06-20,30.745,31.21,30.58,30.73,39832.0
2012-06-21,30.725,30.785,30.26,30.495,58638.0
2012-06-22,30.47,30.655,30.3,30.51,10739.0
2012-06-25,30.515,30.515,29.965,30.385,11422.0
2012-06-26,30.23,30.74,29.99,30.68,115735.0
2012-06-27,30.71,30.74,29.51,30.125,14609.0
2012-06-28,30.175,30.615,29.945,30.45,15310.0
2012-06-29,30.74,30.74,30.075,30.305,19638.0
2012-07-03,30.42,30.815,30.365,30.745,4904.0
2012-07-04,30.42,30.9,30.42,30.9,25472.0
2012-07-05,30.875,31.215,30.58,30.655,12358.0
2012-07-06,30.74,31.085,30.32,30.38,151936.0
2012-07-09,30.3,30.495,30.105,30.295,9223.0
2012-07-10,30.19,30.32,30.04,30.155,33792.0
2012-07-11,29.99,30.15,29.965,29.98,18271.0
2012-07-12,29.98,29.98,29.215,29.345,62303.0
2012-07-13,29.395,29.395,28.715,28.855,68165.0
2012-07-16,28.85,29.34,28.85,29.33,20650.0
2012-07-17,29.35,29.435,29.045,29.11,15995.0
2012-07-18,29.11,29.11,24.09,24.79,773890.0
2012-07-19,24.79,24.79,22.53,23.81,814994.0
2012-07-20,23.415,23.95,23.05,23.94,116527.0
2012-07-23,23.685,23.875,23.575,23.865,334633.0
2012-07-24,23.755,23.975,23.255,23.5,32108.0
2012-07-25,23.44,23.975,23.315,23.705,475154.0
2012-07-26,23.69,23.81,23.5,23.805,167686.0
2012-07-27,23.775,23.845,23.625,23.75,75891.0
2012-07-30,23.71,23.815,23.44,23.72,41610.0
2012-07-31,23.72,23.975,23.625,23.83,98963.0
2012-08-01,23.875,23.875,23.485,23.535,60085.0
2012-08-02,23.515,23.75,23.315,23.44,58921.0
2012-08-03,23.585,23.795,23.215,23.61,101619.0
2012-08-07,23.62,23.875,23.555,23.71,45486.0
2012-08-08,23.795,24.19,23.72,23.9,86636.0
2012-08-09,23.865,24.305,23.865,24.135,225078.0
2012-08-10,24.18,24.205,23.81,23.845,30000.0
2012-08-13,23.775,23.94,23.75,23.79,15408.0
2012-08-14,23.79,23.875,23.58,23.755,13650.0
2012-08-15,23.77,24.06,23.66,23.995,62493.0
2012-08-16,23.96,24.355,23.96,24.29,18700.0
2012-08-17,24.335,24.475,24.17,24.42,19930.0
2012-08-20,24.47,24.625,24.285,24.535,45943.0
2012-08-21,24.55,24.655,24.39,24.45,23230.0
2012-08-22,24.5,24.5,24.365,24.365,11475.0
2012-08-23,24.37,24.375,24.14,24.27,7823.0
2012-08-24,24.27,24.56,24.22,24.41,7555.0
2012-08-27,24.375,24.52,24.16,24.16,23899.0
2012-08-28,24.165,24.665,24.165,24.665,28994.0
2012-08-29,24.605,24.71,24.23,24.345,14388.0
2012-08-30,24.295,24.295,24.045,24.17,14663.0
2012-08-31,24.265,24.345,24.15,24.15,13304.0
2012-09-04,24.15,24.225,23.855,24.015,12355.0
2012-09-05,24.005,24.28,23.63,24.15,21624.0
2012-09-06,24.15,24.395,23.72,24.16,21821.0
2012-09-07,24.14,24.725,24.14,24.31,20284.0
2012-09-10,24.37,24.37,24.12,24.15,13235.0
2012-09-11,24.15,24.31,23.9,24.095,34109.0
2012-09-12,24.33,24.33,23.815,23.895,75343.0
2012-09-13,23.94,24.055,23.745,23.94,190530.0
2012-09-14,23.935,24.24,23.935,24.205,21031.0
2012-09-17,24.205,24.28,23.91,24.24,10073.0
2012-09-18,24.045,24.21,24.02,24.105,27368.0
2012-09-19,24.105,24.31,24.04,24.24,29666.0
2012-09-20,24.23,24.33,24.14,24.28,50402.0
2012-09-21,24.29,24.7,23.805,24.535,75788.0
2012-09-24,24.53,24.635,24.21,24.37,23138.0
2012-09-25,24.315,24.53,24.315,24.395,58283.0
2012-09-26,24.29,24.55,24.29,24.33,62531.0
2012-09-27,24.45,24.55,24.395,24.49,30163.0
2012-09-28,24.49,24.62,24.43,24.565,33471.0
2012-10-01,24.66,24.7,23.915,24.115,64721.0
2012-10-02,24.12,24.335,23.99,24.14,45111.0
2012-10-03,24.19,24.22,24.045,24.105,38028.0
2012-10-04,24.1,24.25,24.075,24.15,10090.0
2012-10-05,24.185,24.265,24.04,24.08,72768.0
2012-10-09,24.045,24.265,23.91,24.205,25471.0
2012-10-10,24.25,24.25,24.06,24.1,13986.0
2012-10-11,24.14,24.14,23.775,23.91,6876.0
2012-10-12,24.04,24.08,23.85,23.975,12083.0
2012-10-15,24.0,24.115,23.89,24.095,25802.0
2012-10-16,23.97,24.26,23.97,24.165,65234.0
2012-10-17,24.185,24.305,24.14,24.305,37619.0
2012-10-18,24.22,24.27,24.17,24.27,33540.0
2012-10-19,24.17,24.25,23.93,23.935,13577.0
2012-10-22,23.94,24.305,23.94,23.96,38620.0
2012-10-23,23.93,23.99,23.795,23.875,65995.0
2012-10-24,23.96,24.015,23.79,23.95,48480.0
2012-10-25,23.94,24.115,23.91,23.975,11294.0
2012-10-26,24.02,24.315,23.98,24.165,33943.0
2012-10-29,24.35,24.69,24.165,24.5,73919.0
2012-10-30,24.375,24.635,24.37,24.625,18177.0
2012-10-31,24.64,25.285,24.64,25.135,85548.0
2012-11-01,25.145,25.155,24.565,24.765,72837.0
2012-11-02,24.52,24.91,24.52,24.635,26340.0
2012-11-05,24.705,25.395,24.63,25.205,89439.0
2012-11-06,25.35,25.58,25.195,25.465,70850.0
2012-11-07,25.36,25.36,25.1,25.185,133843.0
2012-11-08,25.175,25.28,25.175,25.215,70466.0
2012-11-09,25.22,25.345,25.16,25.325,28095.0
2012-11-12,25.29,25.765,25.29,25.485,13650.0
2012-11-13,25.425,25.985,25.385,25.57,31211.0
2012-11-14,25.5,25.735,25.365,25.44,39029.0
2012-11-15,25.275,25.315,24.695,24.89,77099.0
2012-11-16,25.085,25.295,25.03,25.195,16060.0
2012-11-19,25.305,25.365,25.065,25.195,68514.0
2012-11-20,25.7,25.735,25.11,25.195,9498.0
2012-11-21,25.085,25.135,24.21,24.945,74300.0
2012-11-22,25.72,25.72,24.89,25.065,9546.0
2012-11-23,25.06,25.17,24.89,24.98,48584.0
2012-11-26,24.735,24.91,24.38,24.605,97521.0
2012-11-27,24.575,24.685,24.48,24.6,34298.0
2012-11-28,24.47,24.735,24.435,24.715,50424.0
2012-11-29,24.805,24.845,24.48,24.595,24011.0
2012-11-30,24.47,24.925,24.34,24.925,22303.0
2012-12-03,24.93,25.33,24.72,25.295,24245.0
2012-12-04,25.365,25.58,25.27,25.52,25598.0
2012-12-05,25.615,26.14,25.495,26.125,35949.0
2012-12-06,26.185,26.34,26.0,26.15,19678.0
2012-12-07,26.15,26.41,25.66,25.925,49802.0
2012-12-10,25.885,26.0,25.735,25.94,30255.0
2012-12-11,25.915,26.19,25.765,26.185,29417.0
2012-12-12,26.15,26.655,26.06,26.655,121137.0
2012-12-13,26.475,26.86,26.36,26.86,37222.0
2012-12-14,26.8,27.195,26.8,27.12,45903.0
2012-12-17,27.155,27.39,26.895,27.39,41991.0
2012-12-18,27.22,27.4,26.855,27.185,57431.0
2012-12-19,27.025,27.025,26.515,26.79,74539.0
2012-12-20,26.775,27.175,26.73,27.165,28287.0
2012-12-21,26.555,26.835,25.51,25.715,458685.0
2012-12-24,25.695,25.695,25.19,25.265,39667.0
2012-12-27,25.295,25.31,24.905,25.295,67928.0
2012-12-28,25.125,25.23,25.03,25.155,18744.0
2012-12-31,25.125,25.23,25.085,25.23,25489.0
2013-01-02,25.415,25.415,25.0,25.195,57249.0
2013-01-03,25.195,25.345,24.96,25.04,87733.0
2013-01-04,25.06,25.255,24.925,25.195,42913.0
2013-01-07,25.235,25.365,25.045,25.195,26797.0
2013-01-08,25.19,25.25,25.065,25.25,29120.0
2013-01-09,25.205,25.33,24.78,25.0,30633.0
2013-01-10,25.105,25.165,24.565,25.15,26059.0
2013-01-11,25.195,25.45,25.01,25.25,44529.0
2013-01-14,25.27,25.895,25.255,25.695,48879.0
2013-01-15,25.92,25.925,25.535,25.795,125797.0
2013-01-16,26.2,27.095,25.9,26.82,434996.0
2013-01-17,27.005,27.565,26.91,27.46,96506.0
2013-01-18,27.59,27.915,27.265,27.845,78617.0
2013-01-21,28.17,28.17,27.52,27.725,1653273.0
2013-01-22,27.585,27.775,27.585,27.705,54920.0
2013-01-23,27.685,27.895,27.565,27.775,230680.0
2013-01-24,27.925,28.395,27.925,28.335,121670.0
2013-01-25,28.33,28.665,28.245,28.39,43077.0
2013-01-28,28.675,28.77,28.27,28.63,64072.0
2013-01-29,28.375,28.93,28.375,28.89,116209.0
2013-01-30,28.855,29.28,28.715,28.79,116143.0
2013-01-31,28.825,28.955,28.225,28.495,117511.0
2013-02-01,28.57,28.69,28.385,28.43,64207.0
2013-02-04,28.915,29.07,28.565,28.69,115187.0
2013-02-05,28.745,28.87,28.375,28.645,114961.0
2013-02-06,28.555,28.825,28.535,28.565,72056.0
2013-02-07,28.605,28.985,28.555,28.595,84623.0
2013-02-08,28.925,28.925,28.41,28.505,45602.0
2013-02-11,28.425,29.06,28.425,28.695,28899.0
2013-02-12,28.595,28.85,28.535,28.75,95884.0
2013-02-13,28.795,28.895,28.45,28.59,55405.0
2013-02-14,28.705,28.785,28.575,28.65,160467.0
2013-02-15,28.525,28.65,28.475,28.57,50341.0
2013-02-19,28.805,29.0,28.55,28.915,36943.0
2013-02-20,28.715,29.14,28.61,28.75,87126.0
2013-02-21,28.445,28.675,28.355,28.47,28883.0
2013-02-22,28.435,28.49,28.23,28.39,31097.0
2013-02-25,28.49,28.75,28.39,28.39,55383.0
2013-02-26,28.395,28.67,28.29,28.41,22186.0
2013-02-27,28.295,28.73,28.295,28.645,43348.0
2013-02-28,28.775,28.775,28.205,28.595,30643.0
2013-03-01,28.565,28.95,28.465,28.79,35940.0
2013-03-04,28.695,29.065,28.605,28.93,104611.0
2013-03-05,28.865,29.71,28.835,29.665,93710.0
2013-03-06,29.59,29.8,29.53,29.685,50840.0
2013-03-07,29.805,30.34,29.24,29.565,566333.0
2013-03-08,29.5,29.905,29.45,29.69,38151.0
2013-03-11,29.705,30.28,29.525,30.105,33188.0
2013-03-12,30.34,30.34,29.49,29.68,177289.0
2013-03-13,29.725,29.965,29.625,29.745,36388.0
2013-03-14,29.71,29.905,29.59,29.745,20154.0
2013-03-15,29.68,29.76,29.43,29.43,39104.0
2013-03-18,29.47,29.84,29.38,29.69,31514.0
2013-03-19,29.625,29.925,29.54,29.87,44992.0
2013-03-20,30.02,30.43,29.89,30.425,32610.0
2013-03-21,30.43,30.52,30.225,30.26,80357.0
2013-03-22,30.29,30.29,29.785,29.945,36787.0
2013-03-25,29.965,30.42,29.965,30.225,23498.0
2013-03-26,30.13,30.985,30.09,30.725,46160.0
2013-03-27,30.72,31.165,30.36,30.73,53808.0
2013-03-28,30.63,30.845,30.245,30.44,30246.0
2013-04-01,30.3,30.505,29.61,29.82,35458.0
2013-04-02,29.805,29.96,29.045,29.67,41394.0
2013-04-03,29.685,30.125,29.525,29.81,73196.0
2013-04-04,29.77,30.025,29.66,29.945,36058.0
2013-04-05,29.6,29.99,29.46,29.825,23191.0
2013-04-08,29.66,29.97,29.47,29.945,27817.0
2013-04-09,29.96,29.96,29.62,29.825,13659.0
2013-04-10,29.785,30.27,29.63,29.985,72540.0
2013-04-11,29.99,30.25,29.63,29.685,79508.0
2013-04-12,29.8,29.8,29.205,29.705,42382.0
2013-04-15,29.7,29.745,28.465,29.22,78520.0
2013-04-16,29.265,29.885,29.065,29.785,101392.0
2013-04-17,29.645,30.08,29.545,29.79,46432.0
2013-04-18,29.92,29.92,29.365,29.465,26588.0
2013-04-19,29.47,29.61,29.47,29.59,20143.0
2013-04-22,29.75,29.925,29.15,29.725,21086.0
2013-04-23,29.47,29.865,29.47,29.63,17416.0
2013-04-24,29.455,29.73,29.07,29.495,31558.0
2013-04-25,29.66,29.745,29.385,29.66,13123.0
2013-04-26,29.585,29.815,29.355,29.745,26801.0
2013-04-29,29.7,29.905,29.6,29.845,19721.0
2013-04-30,29.7,30.395,29.7,30.095,18208.0
2013-05-01,29.955,30.365,29.955,30.075,28776.0
2013-05-02,30.07,30.2,29.86,29.86,59902.0
2013-05-03,30.2,30.255,29.405,29.62,40396.0
2013-05-06,29.49,29.63,29.19,29.21,20061.0
2013-05-07,29.215,29.455,29.09,29.115,46493.0
2013-05-08,28.815,29.235,28.805,29.14,60680.0
2013-05-09,29.16,29.215,28.845,29.03,46270.0
2013-05-10,29.115,29.195,28.445,28.645,44165.0
2013-05-13,28.725,29.9,28.37,29.725,1153067.0
2013-05-14,29.35,30.13,29.35,29.865,64257.0
2013-05-15,29.865,30.41,29.78,30.19,75846.0
2013-05-16,30.1,30.405,30.07,30.345,24337.0
2013-05-17,30.325,30.605,30.285,30.51,39122.0
2013-05-21,30.67,31.13,30.505,31.055,22746.0
2013-05-22,31.54,31.54,30.94,30.975,21741.0
2013-05-23,30.325,31.18,30.325,30.75,38809.0
2013-05-24,30.485,30.765,30.465,30.605,17377.0
2013-05-27,30.865,31.075,30.22,31.03,5641.0
2013-05-28,30.935,31.01,30.22,30.33,36751.0
2013-05-29,30.455,30.7,30.255,30.505,116519.0
2013-05-30,30.645,30.645,30.2,30.405,103820.0
2013-05-31,30.33,30.63,30.215,30.255,22870.0
2013-06-03,30.215,30.235,29.73,29.94,50710.0
2013-06-04,30.02,30.255,29.935,30.07,9428.0
2013-06-05,30.15,30.23,29.885,30.03,20017.0
2013-06-06,29.78,30.0,29.23,29.7,35501.0
2013-06-07,29.7,30.155,29.54,29.8,25097.0
2013-06-10,29.94,30.215,29.805,29.965,18615.0
2013-06-11,29.8,29.945,29.605,29.795,15684.0
2013-06-12,29.965,30.47,29.51,29.51,20682.0
2013-06-13,29.41,29.66,28.8,29.435,21043.0
2013-06-14,29.465,29.465,28.815,28.995,35623.0
2013-06-17,29.17,29.17,28.675,28.96,34615.0
2013-06-18,28.835,29.25,28.835,29.155,39679.0
2013-06-19,29.21,29.21,28.725,28.855,16603.0
2013-06-20,28.745,29.155,28.71,28.965,14872.0
2013-06-21,28.945,29.095,28.035,28.19,35454.0
2013-06-24,28.23,28.65,27.915,28.175,22486.0
2013-06-25,28.175,28.685,28.175,28.565,55086.0
2013-06-26,28.6,29.22,28.59,29.06,19716.0
2013-06-27,29.07,29.55,29.06,29.53,38314.0
2013-06-28,29.415,30.14,29.335,30.14,12031.0
2013-07-02,30.04,30.775,29.94,30.775,142359.0
2013-07-03,30.64,30.865,30.365,30.86,71570.0
2013-07-04,30.86,30.875,30.175,30.875,8034.0
2013-07-05,30.865,31.63,30.545,31.53,32340.0
2013-07-08,31.705,31.72,31.14,31.52,34375.0
2013-07-09,31.45,31.47,30.84,31.21,35969.0
2013-07-10,31.075,31.33,30.905,31.23,35146.0
2013-07-11,31.815,33.21,31.545,33.02,85963.0
2013-07-12,33.09,34.14,33.02,33.725,92290.0
2013-07-15,33.84,34.98,33.69,34.47,39915.0
2013-07-16,34.175,34.39,33.755,34.23,30910.0
2013-07-17,34.295,34.625,34.1,34.49,46299.0
2013-07-18,34.22,35.095,34.22,34.775,45324.0
2013-07-19,34.775,34.865,34.13,34.22,179870.0
2013-07-22,34.15,34.91,34.15,34.295,47001.0
2013-07-23,34.335,34.505,34.235,34.37,41762.0
2013-07-24,34.575,34.755,33.6,34.035,54514.0
2013-07-25,33.85,34.18,33.735,33.96,32372.0
2013-07-26,34.015,34.065,33.235,33.89,194918.0
2013-07-29,34.12,34.255,33.465,33.73,45219.0
2013-07-30,33.795,34.275,33.59,33.725,63584.0
2013-07-31,33.65,34.045,33.225,33.325,34970.0
2013-08-01,33.735,33.735,33.17,33.365,40386.0
2013-08-02,33.415,33.795,33.06,33.32,80328.0
2013-08-06,33.055,33.64,32.945,33.3,64307.0
2013-08-07,33.215,34.06,33.115,33.64,53520.0
2013-08-08,33.62,34.19,33.495,33.775,104323.0
2013-08-09,33.695,33.88,33.185,33.61,35414.0
2013-08-12,33.415,33.845,32.975,33.33,40891.0
2013-08-13,33.19,33.19,32.44,32.92,42853.0
2013-08-14,32.995,33.325,32.7,33.225,26421.0
2013-08-15,33.035,33.23,32.71,32.81,42389.0
2013-08-16,32.79,33.285,32.79,32.945,20651.0
2013-08-19,33.02,33.06,31.775,32.345,32361.0
2013-08-20,32.41,32.645,32.315,32.585,12106.0
2013-08-21,32.605,33.37,32.53,32.585,39450.0
2013-08-22,32.555,32.67,31.805,32.045,40380.0
2013-08-23,31.9,32.315,31.82,32.17,77556.0
2013-08-26,32.085,32.17,31.895,32.07,15951.0
2013-08-27,32.005,32.035,31.705,32.035,13361.0
2013-08-28,32.145,32.685,31.895,32.18,125013.0
2013-08-29,32.51,32.72,31.03,32.5,34533.0
2013-08-30,32.455,33.05,32.455,32.625,22175.0
2013-09-03,33.03,33.03,32.59,32.78,84871.0
2013-09-04,32.975,33.395,32.71,33.15,76714.0
2013-09-05,33.05,33.36,33.03,33.26,35882.0
2013-09-06,33.32,33.64,33.025,33.555,38192.0
2013-09-09,33.84,33.845,33.03,33.205,37168.0
2013-09-10,33.485,33.495,32.9,32.935,38748.0
2013-09-11,32.825,33.38,32.655,33.15,15846.0
2013-09-12,33.245,33.725,32.98,32.99,19559.0
2013-09-13,33.175,33.32,32.655,33.01,21544.0
2013-09-16,33.395,33.415,32.535,32.845,39343.0
2013-09-17,33.015,33.21,32.74,32.905,20785.0
2013-09-18,33.06,33.495,32.915,33.015,44826.0
2013-09-19,32.975,33.095,32.305,32.625,33027.0
2013-09-20,32.57,32.72,31.94,32.18,320257.0
2013-09-23,32.2,33.385,32.2,33.125,34282.0
2013-09-24,33.205,33.205,32.77,33.055,25849.0
2013-09-25,33.32,33.32,32.955,33.0,20451.0
2013-09-26,33.08,33.08,32.605,32.725,8838.0
2013-09-27,32.41,32.57,32.12,32.265,16010.0
2013-09-30,32.14,33.055,32.14,32.68,24882.0
2013-10-01,32.765,32.955,32.52,32.685,12937.0
2013-10-02,32.685,33.385,32.685,33.02,27979.0
2013-10-03,32.945,33.73,31.815,32.45,34732.0
2013-10-04,32.385,33.63,32.385,33.34,37459.0
2013-10-07,33.105,33.56,33.0,33.055,19008.0
2013-10-08,33.23,33.515,33.17,33.33,17833.0
2013-10-09,33.26,33.69,32.97,33.265,19781.0
2013-10-10,33.395,33.765,33.055,33.715,27262.0
2013-10-11,33.73,33.775,33.29,33.465,13888.0
2013-10-15,33.35,33.62,32.67,33.01,19772.0
2013-10-16,33.02,33.055,32.605,32.635,20448.0
2013-10-17,32.72,32.74,32.42,32.65,20079.0
2013-10-18,32.65,32.99,32.625,32.865,53090.0
2013-10-21,32.835,33.075,32.55,33.05,31099.0
2013-10-22,33.155,33.235,32.685,32.99,26723.0
2013-10-23,32.895,33.63,32.895,33.395,21754.0
2013-10-24,33.405,33.59,32.9,33.395,33017.0
2013-10-25,33.395,33.395,32.785,32.97,21750.0
2013-10-28,33.05,33.38,32.855,33.29,26250.0
2013-10-29,33.395,34.035,33.315,33.795,56402.0
2013-10-30,33.64,34.68,33.455,34.17,71006.0
2013-10-31,34.335,34.43,33.055,33.26,74247.0
2013-11-01,33.885,34.87,33.64,34.135,97734.0
2013-11-04,34.325,34.855,33.885,34.0,143304.0
2013-11-05,34.0,34.19,33.61,33.845,313764.0
2013-11-06,33.75,34.025,33.655,33.995,58454.0
2013-11-07,34.125,34.125,33.815,33.865,168226.0
2013-11-08,33.775,34.075,33.13,33.195,109598.0
2013-11-11,33.405,33.405,32.76,33.015,42993.0
2013-11-12,33.1,33.175,32.78,32.84,25174.0
2013-11-13,32.77,33.39,32.77,33.3,35395.0
2013-11-14,33.315,33.69,33.245,33.64,33571.0
2013-11-15,33.465,33.465,33.085,33.2,108096.0
2013-11-18,33.225,33.275,32.915,33.03,60836.0
2013-11-19,33.09,33.165,32.77,33.005,57286.0
2013-11-20,32.96,33.195,32.89,32.9,28786.0
2013-11-21,32.89,33.15,32.36,32.465,58324.0
2013-11-22,32.465,32.815,32.44,32.535,34363.0
2013-11-25,32.73,32.77,32.405,32.665,32970.0
2013-11-26,32.63,32.675,32.2,32.615,65441.0
2013-11-27,32.645,32.655,32.265,32.34,37369.0
2013-11-28,32.115,32.46,32.115,32.405,6587.0
2013-11-29,32.345,32.605,32.34,32.605,15202.0
2013-12-02,32.61,32.895,32.575,32.75,29973.0
2013-12-03,32.58,32.82,32.33,32.78,26456.0
2013-12-04,32.745,33.09,32.685,32.91,73094.0
2013-12-05,32.99,33.24,32.86,32.875,35481.0
2013-12-06,33.03,33.165,32.89,33.025,35538.0
2013-12-09,32.955,33.12,32.74,32.745,25008.0
2013-12-10,32.69,32.89,32.495,32.495,42486.0
2013-12-11,32.535,32.55,32.14,32.315,33283.0
2013-12-12,32.325,32.63,31.835,31.91,46230.0
2013-12-13,31.895,32.285,31.77,32.285,45578.0
2013-12-16,32.445,32.52,32.195,32.265,52184.0
2013-12-17,32.275,32.315,31.965,32.15,31497.0
2013-12-18,32.055,32.435,32.0,32.235,29897.0
2013-12-19,32.17,32.38,32.08,32.17,35415.0
2013-12-20,31.795,32.435,31.795,31.835,68267.0
2013-12-23,31.875,32.235,31.78,32.085,25772.0
2013-12-24,32.19,32.805,31.93,32.345,30889.0
2013-12-27,32.345,32.815,32.345,32.74,15760.0
2013-12-30,32.73,32.73,32.315,32.5,19597.0
2013-12-31,32.485,32.69,32.44,32.56,18261.0
2014-01-02,32.58,32.89,32.215,32.425,46397.0
2014-01-03,32.42,32.665,32.075,32.655,17146.0
2014-01-06,32.69,32.9,32.5,32.78,24763.0
2014-01-07,32.78,33.67,32.7,33.425,92743.0
2014-01-08,33.585,33.755,33.41,33.52,49774.0
2014-01-09,33.52,33.52,33.01,33.34,47577.0
2014-01-10,33.565,34.135,33.46,33.885,44752.0
2014-01-13,33.935,34.26,33.935,34.15,67938.0
2014-01-14,34.875,34.875,33.16,33.255,76747.0
2014-01-15,34.1,34.915,33.84,33.935,241629.0
2014-01-16,34.075,34.195,32.985,33.89,103913.0
2014-01-17,33.935,34.05,33.365,33.935,687636.0
2014-01-20,34.06,34.1,33.825,33.98,58864.0
2014-01-21,34.125,34.325,33.935,34.24,87258.0
2014-01-22,34.37,34.375,34.0,34.155,57300.0
2014-01-23,34.34,34.37,34.035,34.22,58925.0
2014-01-24,34.135,34.37,33.725,34.165,69486.0
2014-01-27,34.095,34.54,33.92,34.245,107458.0
2014-01-28,34.36,34.605,33.81,34.11,77134.0
2014-01-29,34.025,34.155,33.835,34.035,471694.0
2014-01-30,34.11,34.37,34.005,34.175,46332.0
2014-01-31,34.015,34.9,34.005,34.73,148704.0
2014-02-03,34.895,34.935,34.615,34.615,78399.0
2014-02-04,34.615,34.65,34.4,34.5,57932.0
2014-02-05,34.41,34.94,34.41,34.77,61225.0
2014-02-06,34.715,35.27,34.715,35.065,33940.0
2014-02-07,34.995,35.81,34.995,35.67,57777.0
2014-02-10,35.67,35.89,35.51,35.875,55806.0
2014-02-11,35.92,36.61,35.92,36.525,229611.0
2014-02-12,36.535,36.62,36.22,36.5,118308.0
2014-02-13,36.39,36.395,36.1,36.28,35427.0
2014-02-14,36.36,36.555,36.19,36.5,33971.0
2014-02-18,36.445,36.51,35.93,36.38,43294.0
2014-02-19,36.41,37.2,36.305,36.9,92346.0
2014-02-20,36.965,37.03,36.305,36.405,42661.0
2014-02-21,36.41,37.05,36.05,36.51,79971.0
2014-02-24,36.525,37.2,36.525,36.67,28517.0
2014-02-25,36.67,36.785,36.22,36.485,62901.0
2014-02-26,36.445,36.8,36.425,36.595,30105.0
2014-02-27,36.655,37.04,36.485,36.81,25940.0
2014-02-28,36.81,37.475,36.595,36.97,36084.0
2014-03-03,36.92,36.93,36.3,36.36,84803.0
2014-03-04,36.33,37.345,36.32,37.29,27023.0
2014-03-05,37.37,38.145,37.235,37.85,51850.0
2014-03-06,37.945,37.945,37.49,37.515,38535.0
2014-03-07,37.68,37.885,37.415,37.75,49441.0
2014-03-10,37.72,38.145,37.65,37.885,38359.0
2014-03-11,37.775,38.145,37.74,37.855,30596.0
2014-03-12,37.55,37.81,37.395,37.53,36950.0
2014-03-13,37.61,37.835,37.34,37.53,34961.0
2014-03-14,37.345,37.825,37.31,37.51,15055.0
2014-03-17,37.675,38.035,37.065,37.14,47922.0
2014-03-18,37.07,37.33,36.595,37.305,37944.0
2014-03-19,37.66,37.66,36.705,37.03,28480.0
2014-03-20,37.085,37.885,36.915,37.545,34153.0
2014-03-21,37.7,38.39,37.365,37.415,41109.0
2014-03-24,37.77,38.09,37.395,37.4,43433.0
2014-03-25,37.285,37.6,36.595,36.77,45177.0
2014-03-26,36.97,37.65,36.725,37.29,59793.0
2014-03-27,37.495,38.15,37.125,38.09,36523.0
2014-03-28,38.145,38.845,37.9,38.395,98015.0
2014-03-31,38.395,39.245,38.395,39.155,52410.0
2014-04-01,38.895,39.425,38.75,39.255,57374.0
2014-04-02,39.255,40.165,39.255,39.985,58897.0
2014-04-03,39.985,40.255,39.675,39.9,54508.0
2014-04-04,39.92,41.195,39.92,40.15,66383.0
2014-04-07,40.075,40.415,39.55,39.79,68516.0
2014-04-08,40.04,40.04,39.515,39.68,58150.0
2014-04-09,39.27,39.985,39.27,39.6,63799.0
2014-04-10,40.425,43.075,39.995,41.51,235768.0
2014-04-11,41.175,42.805,40.49,40.615,133275.0
2014-04-14,40.835,41.735,40.6,40.95,141470.0
2014-04-15,40.965,42.375,40.965,41.43,74576.0
2014-04-16,41.43,41.64,41.06,41.47,46340.0
2014-04-17,41.38,41.885,41.11,41.58,32985.0
2014-04-21,41.525,42.105,41.525,41.7,73967.0
2014-04-22,41.755,42.045,41.215,41.695,57392.0
2014-04-23,41.62,42.09,41.475,41.825,60316.0
2014-04-24,41.79,42.105,41.47,41.73,57454.0
2014-04-25,41.775,41.775,41.255,41.365,23948.0
2014-04-28,41.475,41.79,41.305,41.665,64517.0
2014-04-29,41.79,41.79,41.37,41.47,19620.0
2014-04-30,41.525,41.68,41.045,41.165,63422.0
2014-05-01,41.185,42.605,41.18,42.21,50772.0
2014-05-02,42.485,42.66,41.82,42.505,60992.0
2014-05-05,42.525,42.895,42.325,42.52,25683.0
2014-05-06,42.55,42.88,42.23,42.54,60562.0
2014-05-07,42.54,42.54,41.46,41.895,46719.0
2014-05-08,41.895,42.79,41.77,42.525,65215.0
2014-05-09,42.62,42.62,41.935,42.43,27677.0
2014-05-12,42.325,42.6,41.285,42.575,53383.0
2014-05-13,42.495,42.54,42.025,42.3,30502.0
2014-05-14,42.3,42.54,41.48,41.665,73774.0
2014-05-15,41.585,41.93,41.44,41.83,43256.0
2014-05-16,41.905,42.395,41.83,42.255,36488.0
2014-05-20,42.265,42.635,41.97,41.97,58603.0
2014-05-21,41.92,42.29,41.92,42.155,57460.0
2014-05-22,42.155,43.225,42.09,42.675,67383.0
2014-05-23,42.69,43.57,42.51,43.49,46766.0
2014-05-26,43.835,43.835,42.935,43.155,16786.0
2014-05-27,42.99,43.22,42.76,42.88,46657.0
2014-05-28,42.88,43.225,42.635,42.915,42224.0
2014-05-29,42.285,43.225,42.285,43.115,56481.0
2014-05-30,43.225,43.225,42.365,42.935,60820.0
2014-06-02,42.82,43.635,42.82,43.38,64178.0
2014-06-03,43.355,44.425,43.35,43.87,59089.0
2014-06-04,43.785,43.91,43.37,43.885,61857.0
2014-06-05,43.71,43.72,42.335,42.4,101472.0
2014-06-06,42.4,42.875,42.1,42.14,68370.0
2014-06-09,42.16,42.93,42.01,42.155,42440.0
2014-06-10,42.07,42.51,41.86,41.915,72742.0
2014-06-11,41.995,42.67,41.85,42.015,125402.0
2014-06-12,42.135,43.22,42.1,43.11,34029.0
2014-06-13,43.045,43.225,42.29,42.29,28757.0
2014-06-16,42.385,42.875,42.265,42.63,43113.0
2014-06-17,42.525,42.695,42.245,42.565,28949.0
2014-06-18,42.79,42.79,42.335,42.44,39156.0
2014-06-19,42.375,42.54,42.16,42.265,36238.0
2014-06-20,42.335,42.64,41.05,41.05,75386.0
2014-06-23,41.18,42.005,41.02,41.125,71297.0
2014-06-24,41.125,41.61,40.645,40.87,69318.0
2014-06-25,40.825,40.98,39.8,40.11,82643.0
2014-06-26,40.2,40.7,40.0,40.105,63450.0
2014-06-27,40.11,40.41,39.91,40.26,71674.0
2014-06-30,40.16,40.815,40.16,40.54,40465.0
2014-07-02,40.61,41.14,40.005,40.78,72973.0
2014-07-03,40.78,41.07,40.3,40.75,40376.0
2014-07-04,40.96,40.96,40.335,40.43,16323.0
2014-07-07,40.51,40.925,40.19,40.705,34828.0
2014-07-08,40.99,40.99,39.885,40.66,55601.0
2014-07-09,40.735,40.835,40.17,40.61,32836.0
2014-07-10,40.475,40.7,39.005,40.31,79656.0
2014-07-11,41.11,41.825,40.495,40.975,92181.0
2014-07-14,41.325,42.29,41.14,41.625,92006.0
2014-07-15,41.75,42.155,41.065,41.905,93682.0
2014-07-16,41.905,42.31,41.66,42.17,36582.0
2014-07-17,42.12,42.36,41.96,42.105,42126.0
2014-07-18,42.155,42.795,42.125,42.31,61349.0
2014-07-21,42.285,42.62,41.27,41.505,69088.0
2014-07-22,41.4,41.655,41.32,41.635,78813.0
2014-07-23,41.68,42.23,41.575,42.08,108676.0
2014-07-24,42.0,42.395,41.88,42.035,98774.0
2014-07-25,42.055,42.055,41.52,41.735,17269.0
2014-07-28,41.67,42.105,41.545,41.855,43968.0
2014-07-29,41.905,42.195,41.8,42.03,28747.0
2014-07-30,41.955,42.22,41.885,42.0,37567.0
2014-07-31,41.94,42.055,41.27,41.795,75747.0
2014-08-01,41.88,42.195,41.47,41.72,19852.0
2014-08-05,42.19,42.19,41.235,41.555,33778.0
2014-08-06,41.645,42.555,41.485,41.92,95468.0
2014-08-07,41.955,42.7,41.39,41.525,38306.0
2014-08-08,41.575,42.01,41.055,41.325,34050.0
2014-08-11,41.235,41.745,40.71,41.445,46648.0
2014-08-12,41.195,41.71,41.015,41.345,26911.0
2014-08-13,41.74,41.745,41.305,41.645,38487.0
2014-08-14,41.58,41.995,41.58,41.78,26799.0
2014-08-15,41.765,42.18,41.625,41.865,67056.0
2014-08-18,42.165,42.71,41.975,42.29,33529.0
2014-08-19,42.59,42.63,42.19,42.56,33464.0
2014-08-20,42.56,42.655,42.29,42.56,66482.0
2014-08-21,42.31,42.875,42.31,42.875,33333.0
2014-08-22,42.735,43.72,42.735,43.375,42698.0
2014-08-25,43.1,43.52,43.1,43.365,31124.0
2014-08-26,43.525,43.665,43.02,43.23,19969.0
2014-08-27,42.815,43.25,42.58,42.865,21760.0
2014-08-28,42.745,43.355,42.745,43.045,18181.0
2014-08-29,43.325,43.41,42.85,43.23,29264.0
2014-09-02,43.41,43.575,43.105,43.415,37940.0
2014-09-03,43.435,43.575,43.16,43.39,47556.0
2014-09-04,43.61,43.61,42.865,43.175,23047.0
2014-09-05,42.99,43.285,42.55,42.71,32757.0
2014-09-08,42.105,42.795,42.105,42.65,25696.0
2014-09-09,42.47,42.79,42.09,42.56,26792.0
2014-09-10,42.175,42.775,41.995,42.23,19221.0
2014-09-11,41.71,42.38,41.71,42.135,105411.0
2014-09-12,42.32,42.38,42.14,42.22,17380.0
2014-09-15,41.5,42.42,41.5,42.125,45954.0
2014-09-16,41.63,42.45,41.63,42.195,58819.0
2014-09-17,42.065,42.415,42.065,42.18,117442.0
2014-09-18,42.4,42.4,42.055,42.27,16337.0
2014-09-19,42.5,42.5,41.595,42.265,44021.0
2014-09-22,42.015,42.11,41.12,41.305,30394.0
2014-09-23,41.3,41.305,40.635,40.97,31057.0
2014-09-24,40.595,41.2,40.595,40.745,36952.0
2014-09-25,40.78,40.78,39.325,39.755,62236.0
2014-09-26,39.355,40.01,39.125,39.125,69283.0
2014-09-29,39.12,39.37,38.865,39.17,54852.0
2014-09-30,38.96,39.615,38.96,39.46,91542.0
2014-10-01,39.61,39.635,38.99,39.285,101620.0
2014-10-02,38.85,39.615,38.85,39.395,57694.0
2014-10-03,39.225,40.115,39.08,39.885,122298.0
2014-10-06,39.88,39.885,39.375,39.615,51827.0
2014-10-07,39.5,40.52,39.5,40.36,53303.0
2014-10-08,40.3,40.855,39.99,40.755,95522.0
2014-10-09,40.68,41.195,40.535,40.67,85120.0
2014-10-10,40.575,40.575,39.535,39.61,81531.0
2014-10-14,39.505,39.545,38.59,38.98,86441.0
2014-10-15,38.77,38.905,37.835,38.47,60555.0
2014-10-16,38.21,39.25,38.065,39.155,49717.0
2014-10-17,39.39,39.92,38.955,39.665,37715.0
2014-10-20,39.67,39.88,39.67,39.795,14559.0
2014-10-21,40.555,41.165,40.105,40.97,54563.0
2014-10-22,41.08,41.225,40.6,40.77,46588.0
2014-10-23,40.815,41.19,40.525,40.71,28730.0
2014-10-24,40.795,41.555,40.635,41.455,37508.0
2014-10-27,41.45,42.055,41.145,42.03,44496.0
2014-10-28,42.045,42.41,41.655,42.4,61041.0
2014-10-29,42.4,42.745,42.23,42.645,33799.0
2014-10-30,42.5,42.635,42.105,42.21,26471.0
2014-10-31,42.435,42.59,41.835,42.375,23769.0
2014-11-03,42.395,44.235,42.39,43.16,142407.0
2014-11-04,43.22,43.75,43.09,43.565,127315.0
2014-11-05,43.56,43.855,42.98,43.4,166803.0
2014-11-06,43.34,44.12,43.32,43.78,74173.0
2014-11-07,43.58,43.795,42.955,43.415,79390.0
2014-11-10,43.4,44.365,43.265,43.87,100844.0
2014-11-11,43.965,44.385,43.72,44.345,55411.0
2014-11-12,44.23,44.27,43.68,44.025,117748.0
2014-11-13,44.185,44.195,43.775,44.02,53000.0
2014-11-14,44.36,44.36,43.665,44.13,54475.0
2014-11-17,44.02,45.385,44.02,44.99,64044.0
2014-11-18,44.965,45.675,44.895,45.01,62508.0
2014-11-19,44.885,45.13,44.775,45.06,49220.0
2014-11-20,44.875,45.13,44.74,44.94,50363.0
2014-11-21,45.005,45.06,44.575,44.85,36547.0
2014-11-24,44.99,45.72,44.65,44.725,42571.0
2014-11-25,44.845,45.09,44.435,45.06,75059.0
2014-11-26,45.06,45.13,44.815,45.04,60071.0
2014-11-27,44.815,45.255,44.815,45.01,18365.0
2014-11-28,45.06,45.26,44.885,45.045,69349.0
2014-12-01,45.06,45.44,44.84,45.055,131874.0
2014-12-02,45.055,45.06,43.88,44.42,678022.0
2014-12-03,44.38,45.13,44.31,45.055,239356.0
2014-12-04,45.025,45.2,44.2,44.305,42034.0
2014-12-05,44.76,46.21,44.365,46.175,80086.0
2014-12-08,46.175,47.68,45.815,46.015,245366.0
2014-12-09,45.755,46.625,45.44,46.58,97551.0
2014-12-10,46.58,46.605,45.255,45.67,95489.0
2014-12-11,45.865,48.115,45.73,48.005,138614.0
2014-12-12,47.755,47.825,45.9,46.83,98539.0
2014-12-15,47.135,48.485,46.96,47.97,90304.0
2014-12-16,47.835,49.205,47.14,48.34,94340.0
2014-12-17,48.67,50.22,48.24,49.22,140188.0
2014-12-18,50.355,50.355,48.57,48.995,61088.0
2014-12-19,49.21,49.21,48.125,48.15,84921.0
2014-12-22,47.91,48.6,47.325,48.205,55794.0
2014-12-23,48.215,49.29,48.205,49.22,37677.0
2014-12-24,49.22,49.675,48.845,49.675,35320.0
2014-12-29,49.765,49.775,49.165,49.425,42066.0
2014-12-30,49.49,49.7,49.22,49.46,24084.0
2014-12-31,49.47,49.725,49.005,49.665,26281.0
2015-01-02,49.595,49.775,49.045,49.205,22650.0
2015-01-05,48.935,49.245,48.25,48.795,72848.0
2015-01-06,48.795,50.53,48.77,50.445,126877.0
2015-01-07,50.37,50.995,50.14,50.23,66780.0
2015-01-08,50.39,50.94,49.55,50.05,52418.0
2015-01-09,50.185,50.695,49.845,50.28,36606.0
2015-01-12,50.195,50.965,49.745,50.68,68921.0
2015-01-13,50.78,52.43,50.545,51.82,92281.0
2015-01-14,50.375,51.3,50.23,50.91,83216.0
2015-01-15,50.835,51.735,50.51,51.155,175195.0
2015-01-16,51.015,51.14,49.685,50.115,71091.0
2015-01-19,50.125,51.015,48.29,49.855,60051.0
2015-01-20,50.025,52.75,50.025,52.195,224006.0
2015-01-21,52.04,52.205,51.355,51.75,57832.0
2015-01-22,51.985,52.445,51.08,52.08,72772.0
2015-01-23,52.215,52.64,51.21,51.92,112675.0
2015-01-26,51.99,52.235,50.845,51.68,68669.0
2015-01-27,51.625,52.895,51.28,52.635,82192.0
2015-01-28,52.895,53.69,50.94,51.19,144113.0
2015-01-29,51.715,51.885,50.28,50.315,155608.0
2015-01-30,50.155,51.255,49.305,50.845,261268.0
2015-02-02,50.8,51.79,50.615,51.225,135439.0
2015-02-03,51.45,51.56,49.215,49.41,302833.0
2015-02-04,49.855,50.855,49.235,50.845,163998.0
2015-02-05,50.845,50.845,49.455,50.015,122912.0
2015-02-06,49.925,50.87,49.805,50.605,138427.0
2015-02-09,51.01,51.47,50.44,51.335,63853.0
2015-02-10,51.395,52.165,50.92,52.14,95995.0
2015-02-11,51.99,52.2,51.475,51.955,76466.0
2015-02-12,52.125,52.41,51.35,52.305,89441.0
2015-02-13,52.24,52.76,51.58,52.45,59592.0
2015-02-17,52.45,53.545,52.32,52.955,98025.0
2015-02-18,52.965,52.965,52.41,52.61,59503.0
2015-02-19,52.41,53.53,52.305,52.905,82177.0
2015-02-20,52.99,53.475,52.6,53.275,28102.0
2015-02-23,53.265,53.38,52.445,53.245,34398.0
2015-02-24,52.93,53.28,52.62,53.14,36011.0
2015-02-25,53.23,53.23,52.32,52.445,42084.0
2015-02-26,52.435,52.54,51.755,52.145,74836.0
2015-02-27,52.25,52.405,51.81,51.865,37807.0
2015-03-02,51.785,52.0,51.17,51.645,67210.0
2015-03-03,51.54,51.635,50.955,51.405,57884.0
2015-03-04,51.365,51.4,50.89,51.045,61543.0
2015-03-05,50.98,51.045,50.245,50.46,66083.0
2015-03-06,50.32,50.775,50.0,50.11,46231.0
2015-03-09,50.015,50.695,49.875,50.605,46396.0
2015-03-10,50.55,50.675,50.145,50.55,59443.0
2015-03-11,50.495,50.995,50.495,50.76,45331.0
2015-03-12,51.17,51.92,50.76,51.81,37092.0
2015-03-13,51.875,51.875,50.395,50.58,42973.0
2015-03-16,50.675,51.56,50.385,51.13,25993.0
2015-03-17,51.13,51.335,50.495,50.94,23792.0
2015-03-18,50.78,51.72,50.455,50.565,50603.0
2015-03-19,50.325,50.695,49.19,49.24,55940.0
2015-03-20,48.765,49.24,46.84,47.145,106077.0
2015-03-23,46.85,47.36,46.62,47.0,73478.0
2015-03-24,46.865,48.825,46.865,48.69,129557.0
2015-03-25,48.73,49.485,48.305,48.6,90138.0
2015-03-26,48.695,48.695,47.86,48.51,37225.0
2015-03-27,48.835,50.005,48.835,49.435,56476.0
2015-03-30,49.345,49.91,49.03,49.275,62154.0
2015-03-31,48.495,48.78,46.76,47.3,78530.0
2015-04-01,47.36,48.245,47.36,48.11,58050.0
2015-04-02,48.28,49.505,48.0,49.005,49196.0
2015-04-06,48.925,49.255,48.42,48.72,56245.0
2015-04-07,49.15,49.415,48.73,48.835,71194.0
2015-04-08,48.835,50.085,48.795,49.455,49849.0
2015-04-09,49.455,50.125,49.1,49.38,66537.0
2015-04-10,49.5,50.05,49.2,49.31,32886.0
2015-04-13,49.785,49.785,48.535,48.655,71984.0
2015-04-14,48.73,48.73,48.055,48.47,65291.0
2015-04-15,48.365,48.605,46.92,47.29,60977.0
2015-04-16,47.23,48.23,47.23,48.09,82130.0
2015-04-17,48.185,48.185,47.605,47.85,25816.0
2015-04-20,47.945,48.205,47.265,47.42,30741.0
2015-04-21,47.35,47.475,46.49,46.88,30379.0
2015-04-22,46.8,47.37,46.405,46.65,46300.0
2015-04-23,46.56,47.275,46.24,47.185,65980.0
2015-04-24,47.29,47.86,47.105,47.79,70796.0
2015-04-27,47.715,48.45,47.12,48.26,156853.0
2015-04-28,48.17,48.48,47.645,48.43,87070.0
2015-04-29,48.31,48.41,47.92,48.235,92397.0
2015-04-30,48.26,48.45,47.995,48.38,71548.0
2015-05-01,48.575,48.575,48.06,48.205,69034.0
2015-05-04,48.275,48.585,48.025,48.26,27870.0
2015-05-05,48.365,48.55,47.135,47.295,41637.0
2015-05-06,47.38,47.465,46.53,47.36,48329.0
2015-05-07,47.29,47.99,47.29,47.735,32384.0
2015-05-08,47.84,48.15,47.505,47.855,54352.0
2015-05-11,47.98,48.12,47.33,47.37,31834.0
2015-05-12,47.315,47.505,46.11,46.225,76242.0
2015-05-13,46.335,46.335,43.86,44.56,99199.0
2015-05-14,44.655,45.515,44.465,45.265,43894.0
2015-05-15,45.335,46.145,45.195,45.735,33024.0
2015-05-19,45.845,45.88,44.56,45.495,40801.0
2015-05-20,45.435,45.88,45.16,45.83,65775.0
2015-05-21,45.83,45.83,45.165,45.495,32979.0
2015-05-22,45.53,46.205,45.355,45.97,32387.0
2015-05-25,46.035,46.96,46.03,46.42,17032.0
2015-05-26,46.39,47.09,45.575,45.93,128233.0
2015-05-27,45.93,47.01,45.505,46.58,66162.0
2015-05-28,46.845,47.295,46.28,47.03,32700.0
2015-05-29,47.055,47.07,45.67,46.09,37092.0
2015-06-01,46.685,47.945,45.945,47.395,50894.0
2015-06-02,47.385,47.395,46.45,46.555,29036.0
2015-06-03,46.81,46.845,45.855,46.37,95219.0
2015-06-04,46.0,46.8,45.855,46.155,42526.0
2015-06-05,46.355,46.88,45.855,46.23,32183.0
2015-06-08,46.89,47.89,45.81,46.685,47317.0
2015-06-09,46.39,47.52,46.155,47.175,54537.0
2015-06-10,47.755,47.755,46.145,46.49,53688.0
2015-06-11,46.67,47.1,45.76,46.52,72078.0
2015-06-12,46.755,47.17,46.54,46.81,49401.0
2015-06-15,46.26,47.815,46.26,47.545,64120.0
2015-06-16,47.475,48.105,46.975,47.485,95990.0
2015-06-17,47.56,47.745,47.15,47.49,102243.0
2015-06-18,47.405,47.93,47.225,47.45,83285.0
2015-06-19,47.38,48.1,47.255,47.49,103093.0
2015-06-22,47.89,48.025,47.395,47.58,79606.0
2015-06-23,47.875,50.335,47.875,49.885,199849.0
2015-06-24,49.885,50.765,49.66,50.51,89782.0
2015-06-25,50.46,51.025,50.13,50.73,60762.0
2015-06-26,51.08,51.64,50.6,51.515,98398.0
2015-06-29,51.175,51.305,50.37,50.69,92137.0
2015-06-30,50.885,50.955,50.31,50.57,53742.0
2015-07-02,50.62,50.795,49.935,50.055,60471.0
2015-07-03,50.09,50.37,49.71,50.09,27530.0
2015-07-06,49.87,50.405,49.73,50.395,36575.0
2015-07-07,50.38,51.105,50.24,51.105,71562.0
2015-07-08,50.93,51.07,49.19,49.47,55648.0
2015-07-09,50.045,51.035,49.075,49.89,49159.0
2015-07-10,50.075,50.255,49.575,50.11,40017.0
2015-07-13,50.16,51.63,50.025,51.455,62973.0
2015-07-14,51.455,51.455,50.275,50.795,47631.0
2015-07-15,49.465,50.31,48.52,48.725,115853.0
2015-07-16,49.045,50.57,49.045,50.055,126218.0
2015-07-17,50.045,50.055,49.48,49.935,80860.0
2015-07-20,49.94,50.535,49.855,50.415,55569.0
2015-07-21,50.265,50.395,49.6,49.73,44003.0
2015-07-22,49.705,49.995,49.295,49.795,37292.0
2015-07-23,49.705,49.83,49.11,49.75,35998.0
2015-07-24,49.675,50.25,49.675,49.885,41432.0
2015-07-27,49.87,50.89,49.625,50.33,66295.0
2015-07-28,49.965,50.105,49.605,49.775,44361.0
2015-07-29,49.78,50.96,49.64,50.57,67880.0
2015-07-30,50.38,51.32,50.245,51.15,86386.0
2015-07-31,51.15,51.815,51.005,51.49,46161.0
2015-08-04,51.35,51.755,50.04,50.35,109750.0
2015-08-05,50.545,50.82,50.155,50.42,80139.0
2015-08-06,50.54,50.99,49.605,50.18,80968.0
2015-08-07,50.07,50.5,48.42,48.915,122343.0
2015-08-10,48.98,49.83,48.92,49.44,92398.0
2015-08-11,49.125,49.38,48.365,48.88,53985.0
2015-08-12,48.21,49.005,46.58,47.635,99556.0
2015-08-13,47.755,48.325,47.165,47.78,42931.0
2015-08-14,47.83,49.075,47.6,48.69,54862.0
2015-08-17,48.695,48.71,48.08,48.45,23300.0
2015-08-18,48.45,48.83,48.29,48.685,22335.0
2015-08-19,48.66,48.66,47.345,47.775,76172.0
2015-08-20,47.47,47.535,46.6,47.48,42682.0
2015-08-21,47.21,47.915,46.215,46.525,77897.0
2015-08-24,45.015,47.105,45.015,45.44,71336.0
2015-08-25,46.15,46.995,45.505,45.67,42791.0
2015-08-26,46.26,46.26,45.525,45.945,56867.0
2015-08-27,46.29,46.995,46.08,46.725,49406.0
2015-08-28,46.535,46.975,45.955,46.905,33585.0
2015-08-31,46.415,47.435,46.37,46.72,27240.0
2015-09-01,46.08,46.43,45.15,45.53,63971.0
2015-09-02,45.77,46.32,45.405,45.885,35485.0
2015-09-03,46.135,46.405,45.63,46.27,31112.0
2015-09-04,45.91,46.715,45.905,46.55,39576.0
2015-09-08,46.79,47.46,46.735,46.89,26871.0
2015-09-09,46.795,47.305,46.795,46.975,37277.0
2015-09-10,46.845,47.15,46.38,46.51,18125.0
2015-09-11,46.77,46.86,46.035,46.135,52804.0
2015-09-14,45.945,46.705,45.94,46.185,54228.0
2015-09-15,46.19,46.605,45.755,45.93,21442.0
2015-09-16,45.98,46.115,45.825,45.91,71726.0
2015-09-17,45.735,46.43,45.735,46.29,75385.0
2015-09-18,45.765,46.585,45.685,45.72,52370.0
2015-09-21,46.415,46.55,45.595,46.375,51297.0
2015-09-22,46.24,46.29,45.63,46.06,54126.0
2015-09-23,45.945,46.165,45.895,45.99,31836.0
2015-09-24,45.635,46.15,44.975,45.34,48055.0
2015-09-25,45.67,45.835,44.97,45.32,28556.0
2015-09-28,45.475,45.475,43.975,44.215,70513.0
2015-09-29,44.105,44.355,43.45,44.21,56279.0
2015-09-30,44.18,45.495,44.18,45.375,56531.0
2015-10-01,45.375,45.705,44.31,44.37,26030.0
2015-10-02,44.04,44.54,43.54,44.34,35842.0
2015-10-05,44.47,45.25,44.4,44.84,35804.0
2015-10-06,44.75,45.025,44.475,44.595,48625.0
2015-10-07,44.675,45.025,44.165,44.2,57192.0
2015-10-08,44.145,44.195,43.35,43.865,88905.0
2015-10-09,43.995,45.86,43.815,45.405,80107.0
2015-10-13,45.36,46.395,44.945,46.05,54888.0
2015-10-14,45.96,46.44,45.86,46.05,44272.0
2015-10-15,46.065,46.405,45.685,45.87,54091.0
2015-10-16,45.87,46.17,45.615,45.63,52970.0
2015-10-19,45.43,45.87,45.29,45.53,29927.0
2015-10-20,45.405,46.255,45.405,46.0,54417.0
2015-10-21,45.98,47.07,45.98,46.735,57677.0
2015-10-22,46.735,47.26,46.355,46.985,35780.0
2015-10-23,47.275,47.545,46.995,47.275,41151.0
2015-10-26,47.31,47.98,47.17,47.485,48733.0
2015-10-27,47.32,47.81,47.285,47.585,54511.0
2015-10-28,47.865,48.015,47.03,47.705,41612.0
2015-10-29,47.705,48.825,47.135,48.575,61257.0
2015-10-30,48.575,48.705,47.32,47.51,65551.0
2015-11-02,47.515,48.505,47.51,48.08,94617.0
2015-11-03,48.08,48.535,47.88,48.16,70605.0
2015-11-04,48.185,48.965,48.155,48.745,91330.0
2015-11-05,49.19,49.19,48.245,48.91,87557.0
2015-11-06,48.955,49.34,48.64,48.88,63775.0
2015-11-09,48.745,48.88,48.0,48.15,47050.0
2015-11-10,47.705,48.37,47.705,48.245,49961.0
2015-11-11,48.385,49.41,48.22,49.0,69211.0
2015-11-12,48.91,48.91,47.265,47.325,78723.0
2015-11-13,47.265,47.86,46.905,47.33,65888.0
2015-11-16,47.225,48.01,47.045,47.945,67417.0
2015-11-17,47.94,48.315,47.605,47.785,75185.0
2015-11-18,47.805,48.15,47.125,47.37,62952.0
2015-11-19,47.295,47.64,46.925,47.345,59788.0
2015-11-20,47.36,47.605,46.84,47.14,41119.0
2015-11-23,47.195,47.89,46.375,46.65,53857.0
2015-11-24,46.46,46.755,45.985,46.475,48259.0
2015-11-25,46.425,46.53,45.825,46.085,37334.0
2015-11-26,45.86,46.75,45.85,46.525,15403.0
2015-11-27,46.515,46.85,46.065,46.515,17484.0
2015-11-30,46.53,46.715,45.86,45.915,50456.0
2015-12-01,46.115,46.975,46.005,46.545,61056.0
2015-12-02,46.585,46.96,46.36,46.54,40653.0
2015-12-03,46.695,46.695,45.73,45.815,38631.0
2015-12-04,45.725,45.98,45.245,45.54,35107.0
2015-12-07,45.415,45.605,45.075,45.455,28305.0
2015-12-08,45.23,45.415,44.625,44.925,51233.0
2015-12-09,44.86,45.475,44.625,44.89,74657.0
2015-12-10,44.88,44.88,44.02,44.12,47092.0
2015-12-11,43.915,44.88,43.63,44.075,54665.0
2015-12-14,44.155,44.465,43.46,44.055,50514.0
2015-12-15,44.295,44.75,44.005,44.41,82348.0
2015-12-16,44.57,45.69,44.47,45.57,88048.0
2015-12-17,45.625,45.675,43.87,44.665,94292.0
2015-12-18,44.685,45.01,44.14,44.36,93450.0
2015-12-21,44.48,45.165,43.885,44.21,107087.0
2015-12-22,44.21,44.535,43.72,44.145,51953.0
2015-12-23,44.01,44.275,43.61,44.11,32456.0
2015-12-24,44.02,44.325,43.73,43.985,29202.0
2015-12-29,44.105,45.08,44.04,44.76,42064.0
2015-12-30,44.74,44.75,44.225,44.445,22562.0
2015-12-31,44.26,44.45,43.295,43.7,40974.0
2016-01-04,43.48,43.955,42.795,43.68,34823.0
2016-01-05,43.58,43.765,43.09,43.63,40030.0
2016-01-06,43.575,43.9,43.32,43.65,59384.0
2016-01-07,43.37,43.405,42.705,42.8,113807.0
2016-01-08,42.98,43.55,42.91,43.13,92310.0
2016-01-11,43.295,43.43,42.78,43.045,68298.0
2016-01-12,43.155,44.13,42.865,43.89,95310.0
2016-01-13,44.07,45.575,43.495,43.625,106211.0
2016-01-14,43.8,45.04,43.255,44.705,98277.0
2016-01-15,44.14,44.205,42.605,43.02,83231.0
2016-01-18,43.13,43.13,41.26,41.785,40467.0
2016-01-19,42.435,44.855,42.435,44.76,102902.0
2016-01-20,44.3,44.5,43.055,43.905,159552.0
2016-01-21,43.355,44.61,43.355,44.31,82300.0
2016-01-22,44.83,45.22,44.34,44.445,72997.0
2016-01-25,44.45,44.99,43.685,43.84,96581.0
2016-01-26,43.91,44.83,43.91,44.515,107614.0
2016-01-27,44.515,44.795,43.88,44.68,66545.0
2016-01-28,44.735,46.24,44.735,45.535,66461.0
2016-01-29,45.76,46.13,45.03,45.03,80075.0
2016-02-01,44.8,44.85,43.69,44.365,77237.0
2016-02-02,44.06,45.235,43.875,44.92,89443.0
2016-02-03,45.29,45.29,43.84,44.615,80207.0
2016-02-04,44.75,44.835,44.145,44.485,52861.0
2016-02-05,44.245,45.255,44.2,44.855,83114.0
2016-02-08,44.485,44.62,43.855,44.11,64644.0
2016-02-09,43.995,44.48,43.89,44.14,62336.0
2016-02-10,44.14,44.645,43.96,44.095,91465.0
2016-02-11,43.84,44.06,42.89,43.595,55590.0
2016-02-12,43.78,44.365,43.66,44.045,49156.0
2016-02-16,44.33,44.82,43.77,44.5,53777.0
2016-02-17,44.765,45.12,44.33,45.08,90959.0
2016-02-18,45.08,45.97,44.85,45.71,139303.0
2016-02-19,45.52,45.825,44.865,45.695,103156.0
2016-02-22,45.96,46.525,45.77,46.16,93921.0
2016-02-23,46.145,46.58,45.315,45.645,133074.0
2016-02-24,45.325,45.49,44.51,44.735,121984.0
2016-02-25,44.845,45.165,44.5,44.905,77074.0
2016-02-26,45.08,45.305,44.85,45.14,43134.0
2016-02-29,45.065,45.49,44.985,45.155,91705.0
2016-03-01,45.37,45.825,45.225,45.745,69146.0
2016-03-02,45.605,45.835,45.035,45.4,49894.0
2016-03-03,45.42,46.43,45.3,46.205,90009.0
2016-03-04,46.215,46.6,46.155,46.245,74168.0
2016-03-07,46.545,47.34,46.055,47.13,62617.0
2016-03-08,47.07,47.115,46.48,46.865,38102.0
2016-03-09,46.985,47.675,46.88,47.52,87742.0
2016-03-10,47.55,47.855,47.335,47.77,78406.0
2016-03-11,47.995,48.92,47.705,48.23,87075.0
2016-03-14,48.245,49.555,48.08,48.55,69802.0
2016-03-15,48.865,49.415,48.09,49.305,104510.0
2016-03-16,49.335,49.825,49.12,49.48,71785.0
2016-03-17,49.48,50.93,49.37,50.675,125709.0
2016-03-18,50.7,50.875,50.375,50.74,150757.0
2016-03-21,50.6,51.02,50.13,50.32,83910.0
2016-03-22,50.11,50.19,49.725,50.09,68606.0
2016-03-23,49.635,49.635,48.5,49.12,81950.0
2016-03-24,48.765,48.765,48.41,48.63,50892.0
2016-03-28,48.75,48.88,48.26,48.71,84784.0
2016-03-29,48.575,49.635,48.5,49.38,45997.0
2016-03-30,49.515,49.75,49.145,49.45,69983.0
2016-03-31,49.35,49.515,49.27,49.305,78683.0
2016-04-01,49.08,49.665,48.01,49.155,88150.0
2016-04-04,49.25,49.685,49.105,49.405,182311.0
2016-04-05,49.135,49.42,48.795,49.015,81194.0
2016-04-06,49.015,49.235,47.095,47.425,176886.0
2016-04-07,47.45,48.625,46.985,48.58,129700.0
2016-04-08,48.78,48.835,48.29,48.595,119325.0
2016-04-11,48.625,48.76,47.845,48.02,78683.0
2016-04-12,47.92,48.055,47.02,47.28,82390.0
2016-04-13,47.56,47.84,47.28,47.66,93565.0
2016-04-14,47.825,48.405,45.975,46.215,93831.0
2016-04-15,46.095,46.295,45.275,46.295,80587.0
2016-04-18,46.155,47.07,46.075,46.7,81859.0
2016-04-19,46.81,46.845,45.82,45.97,104974.0
2016-04-20,45.92,46.23,45.775,45.82,118126.0
2016-04-21,45.855,46.005,45.685,45.795,82281.0
2016-04-22,45.78,45.84,45.275,45.455,150777.0
2016-04-25,45.505,45.9,45.275,45.74,71715.0
2016-04-26,45.72,45.99,45.39,45.78,143078.0
2016-04-27,45.67,45.93,45.125,45.705,91122.0
2016-04-28,45.69,45.69,44.565,44.705,134746.0
2016-04-29,44.48,45.04,44.16,44.78,162212.0
2016-05-02,44.78,46.8,44.78,46.45,108827.0
2016-05-03,46.205,46.56,45.83,46.56,116973.0
2016-05-04,46.595,47.115,46.13,46.85,82510.0
2016-05-05,46.93,47.205,46.46,46.675,106290.0
2016-05-06,46.56,46.96,46.36,46.765,39548.0
2016-05-09,46.765,47.095,46.685,46.85,28224.0
2016-05-10,46.95,47.265,46.56,46.94,39678.0
2016-05-11,46.88,47.39,46.71,47.165,48163.0
2016-05-12,47.33,48.14,46.83,47.875,163458.0
2016-05-13,47.97,47.99,47.345,47.355,57848.0
2016-05-16,47.29,48.115,47.28,47.99,47569.0
2016-05-17,47.86,48.24,47.195,47.48,40980.0
2016-05-18,47.32,47.445,46.76,47.075,85406.0
2016-05-19,46.95,47.545,46.95,47.32,60856.0
2016-05-20,47.33,47.885,47.125,47.13,67785.0
2016-05-24,47.32,48.38,47.125,47.96,224889.0
2016-05-25,48.135,48.135,47.445,47.84,50095.0
2016-05-26,47.94,48.22,47.605,47.925,37271.0
2016-05-27,47.875,48.91,47.775,48.8,87104.0
2016-05-30,48.865,49.215,47.605,48.62,17644.0
2016-05-31,48.585,49.23,48.485,49.16,46207.0
2016-06-01,48.995,49.41,48.645,48.88,117969.0
2016-06-02,48.77,48.85,48.43,48.68,52391.0
2016-06-03,48.665,48.96,48.255,48.63,37706.0
2016-06-06,48.7,49.0,48.215,48.895,79947.0
2016-06-07,48.835,49.465,48.505,49.0,133931.0
2016-06-08,48.685,49.235,48.435,48.515,107253.0
2016-06-09,48.52,49.05,48.33,48.8,244151.0
2016-06-10,48.55,49.06,48.215,48.405,61821.0
2016-06-13,48.255,48.695,48.25,48.555,79550.0
2016-06-14,48.42,48.8,48.02,48.435,126648.0
2016-06-15,48.435,48.78,48.06,48.125,92526.0
2016-06-16,48.125,48.68,47.985,48.57,64278.0
2016-06-17,48.555,48.895,48.055,48.35,224089.0
2016-06-20,48.595,48.715,47.99,48.62,59508.0
2016-06-21,48.685,49.015,47.925,48.535,65841.0
2016-06-22,48.49,48.665,47.82,47.92,96122.0
2016-06-23,48.29,48.795,47.675,48.565,55960.0
2016-06-24,47.675,48.63,47.455,47.54,49259.0
2016-06-27,47.405,47.885,47.165,47.655,47237.0
2016-06-28,47.795,48.165,47.355,47.92,81116.0
2016-06-29,48.02,48.765,48.02,48.72,48053.0
2016-06-30,48.82,48.87,48.25,48.565,70192.0
2016-07-04,48.565,49.05,48.35,48.985,19936.0
2016-07-05,48.96,49.6,48.92,49.165,79794.0
2016-07-06,48.92,49.88,48.605,49.39,132856.0
2016-07-07,48.285,48.315,45.26,45.55,233195.0
2016-07-08,45.205,45.725,43.415,44.315,275530.0
2016-07-11,44.33,44.44,43.695,43.75,204874.0
2016-07-12,43.935,43.935,43.065,43.745,492150.0
2016-07-13,43.895,44.39,43.555,43.695,191721.0
2016-07-14,43.865,44.275,43.595,44.24,503388.0
2016-07-15,44.365,44.52,44.215,44.23,160402.0
2016-07-18,44.34,44.765,44.23,44.67,115416.0
2016-07-19,44.74,45.04,44.69,44.87,70088.0
2016-07-20,44.98,45.65,44.98,45.585,107215.0
2016-07-21,45.585,45.895,45.45,45.685,91088.0
2016-07-22,45.815,46.315,45.585,46.11,105703.0
2016-07-25,46.135,46.715,46.11,46.38,67250.0
2016-07-26,46.485,46.495,46.09,46.225,64389.0
2016-07-27,46.315,46.855,46.17,46.305,176231.0
2016-07-28,46.415,46.415,46.03,46.27,40836.0
2016-07-29,46.12,46.415,46.12,46.32,45224.0
2016-08-02,46.17,46.545,45.4,45.5,100519.0
2016-08-03,45.5,45.695,45.06,45.685,87876.0
2016-08-04,45.54,46.355,45.195,45.96,101997.0
2016-08-05,45.96,46.625,45.845,46.365,76637.0
2016-08-08,46.315,46.485,45.35,46.175,82378.0
2016-08-09,46.17,47.205,46.17,46.86,45945.0
2016-08-10,46.855,47.015,46.335,46.805,83941.0
2016-08-11,46.805,47.145,45.83,46.135,88677.0
2016-08-12,45.905,46.135,45.465,45.6,93719.0
2016-08-15,45.415,45.735,45.08,45.435,79601.0
2016-08-16,45.36,45.37,44.735,44.865,43260.0
2016-08-17,44.865,45.405,44.845,45.05,48415.0
2016-08-18,44.98,45.29,44.87,45.015,69263.0
2016-08-19,45.045,45.385,44.83,45.19,50931.0
2016-08-22,45.22,45.37,45.11,45.355,26232.0
2016-08-23,45.415,45.84,45.335,45.71,37232.0
2016-08-24,45.78,45.875,45.665,45.745,37715.0
2016-08-25,45.685,45.775,45.34,45.425,23666.0
2016-08-26,45.485,45.485,44.82,44.87,38056.0
2016-08-29,45.23,45.23,44.59,45.06,40931.0
2016-08-30,45.09,45.475,44.965,45.415,73640.0
2016-08-31,45.49,45.84,45.325,45.735,71697.0
2016-09-01,45.735,46.55,45.63,46.27,41439.0
2016-09-02,46.71,46.73,46.265,46.575,51033.0
2016-09-06,46.525,46.68,46.465,46.625,49249.0
2016-09-07,46.53,46.71,45.685,45.81,57008.0
2016-09-08,45.68,46.045,45.19,45.93,49239.0
2016-09-09,45.73,46.045,45.295,45.465,55057.0
2016-09-12,45.455,45.6,44.93,45.55,30987.0
2016-09-13,45.415,45.55,45.14,45.18,35868.0
2016-09-14,45.065,45.68,45.065,45.52,30161.0
2016-09-15,45.405,45.62,45.255,45.355,26398.0
2016-09-16,45.155,45.465,44.87,45.42,29814.0
2016-09-19,45.62,45.925,45.115,45.845,57935.0
2016-09-20,45.98,46.64,45.775,46.525,66477.0
2016-09-21,46.33,46.665,46.315,46.525,157392.0
2016-09-22,46.565,47.44,46.545,47.07,55921.0
2016-09-23,47.065,47.105,46.405,46.445,74732.0
2016-09-26,46.65,46.65,45.755,46.045,54240.0
2016-09-27,45.955,46.35,45.63,46.2,210018.0
2016-09-28,46.14,47.04,45.73,46.975,58946.0
2016-09-29,46.96,47.145,46.575,46.775,32570.0
2016-09-30,46.61,47.075,46.61,46.68,49833.0
2016-10-03,46.68,46.955,46.525,46.745,57045.0
2016-10-04,46.725,46.935,46.465,46.64,312820.0
2016-10-05,46.64,46.855,45.975,46.17,49027.0
2016-10-06,46.17,46.35,45.925,46.155,28027.0
2016-10-07,46.085,46.085,44.87,45.505,84667.0
2016-10-11,45.475,45.71,45.19,45.42,49890.0
2016-10-12,45.54,45.555,45.19,45.435,127304.0
2016-10-13,45.305,45.305,44.62,44.975,83846.0
2016-10-14,45.11,45.125,44.8,44.93,62866.0
2016-10-17,45.225,45.24,44.69,45.03,55088.0
2016-10-18,45.375,45.54,45.075,45.485,108008.0
2016-10-19,45.665,45.825,45.125,45.26,64537.0
2016-10-20,45.195,45.26,45.03,45.14,39693.0
2016-10-21,45.015,45.115,44.795,44.96,36074.0
2016-10-24,45.115,45.115,44.7,44.835,30142.0
2016-10-25,44.935,45.245,44.755,45.23,40759.0
2016-10-26,45.21,45.44,45.11,45.18,37290.0
2016-10-27,45.16,45.44,44.935,45.285,58705.0
2016-10-28,45.35,45.615,45.155,45.155,37664.0
2016-10-31,45.145,45.36,44.945,45.095,106083.0
2016-11-01,45.065,45.275,44.57,44.785,50162.0
2016-11-02,44.665,44.98,44.185,44.605,54716.0
2016-11-03,44.665,45.585,44.23,44.64,126205.0
2016-11-04,44.755,45.205,44.59,44.86,134686.0
2016-11-07,45.015,45.165,44.51,44.685,74249.0
2016-11-08,44.77,45.0,44.67,44.85,131476.0
2016-11-09,44.67,45.195,44.6,44.93,107717.0
2016-11-10,44.885,45.195,44.185,44.355,91010.0
2016-11-11,44.54,44.62,43.935,44.61,55624.0
2016-11-14,44.85,44.86,44.005,44.535,99783.0
2016-11-15,44.46,45.99,44.46,45.645,191090.0
2016-11-16,45.555,45.745,45.055,45.325,86393.0
2016-11-17,45.71,46.19,45.295,46.065,64668.0
2016-11-18,46.095,46.34,45.68,46.175,39807.0
2016-11-21,46.295,46.675,46.135,46.565,47201.0
2016-11-22,46.6,46.915,46.295,46.47,62807.0
2016-11-23,46.49,46.725,46.295,46.435,37983.0
2016-11-24,46.435,46.53,46.305,46.4,22095.0
2016-11-25,46.49,46.94,46.265,46.53,16049.0
2016-11-28,46.53,46.58,46.18,46.505,46627.0
2016-11-29,46.505,47.11,46.305,46.98,38940.0
2016-11-30,47.09,47.145,46.58,46.855,81234.0
2016-12-01,47.16,47.18,46.19,46.42,50211.0
2016-12-02,46.455,46.61,46.23,46.355,54533.0
2016-12-05,46.505,46.785,46.29,46.66,23965.0
2016-12-06,46.9,47.32,46.29,46.715,43495.0
2016-12-07,46.745,47.18,46.49,46.97,37897.0
2016-12-08,47.17,47.445,46.935,47.19,44140.0
2016-12-09,47.525,47.62,46.455,47.115,55565.0
2016-12-12,46.65,47.335,46.335,47.255,63805.0
2016-12-13,47.255,47.61,47.0,47.24,54074.0
2016-12-14,47.365,47.55,46.425,47.415,57828.0
2016-12-15,47.29,47.945,46.61,47.59,66858.0
2016-12-16,47.58,47.98,47.255,47.915,60942.0
2016-12-19,47.71,48.01,46.455,47.45,56077.0
2016-12-20,47.53,47.935,47.18,47.855,78830.0
2016-12-21,47.695,48.16,47.42,47.46,65387.0
2016-12-22,47.54,48.07,47.235,47.935,35088.0
2016-12-23,48.125,48.38,47.8,48.0,35687.0
2016-12-28,47.95,48.41,47.755,48.155,26483.0
2016-12-29,48.11,48.235,48.065,48.145,22221.0
2016-12-30,48.145,48.31,48.045,48.08,28269.0
2017-01-03,48.19,48.315,47.92,48.015,68187.0
2017-01-04,47.91,49.025,47.775,48.49,91515.0
2017-01-05,48.49,48.835,48.24,48.59,156506.0
2017-01-06,48.635,48.815,48.17,48.62,79927.0
2017-01-09,48.46,48.995,48.35,48.59,70659.0
2017-01-10,48.48,48.72,48.17,48.35,52759.0
2017-01-11,48.135,48.37,48.075,48.37,42204.0
2017-01-12,48.235,48.61,48.075,48.56,33488.0
2017-01-13,48.625,50.9,48.575,50.79,168845.0
2017-01-16,50.245,51.405,50.245,51.335,37430.0
2017-01-17,51.165,51.355,50.5,50.57,118748.0
2017-01-18,50.57,51.035,50.095,50.915,112679.0
2017-01-19,50.885,51.61,50.82,51.205,142128.0
2017-01-20,51.28,51.9,51.17,51.625,88154.0
2017-01-23,51.495,52.195,51.495,51.835,60825.0
2017-01-24,51.93,52.44,51.67,52.26,95949.0
2017-01-25,52.26,52.565,52.105,52.515,64619.0
2017-01-26,52.485,53.225,52.435,52.94,81973.0
2017-01-27,53.08,53.09,52.4,52.74,54418.0
2017-01-30,52.55,52.55,51.625,52.04,106147.0
2017-01-31,51.915,52.29,51.705,51.85,103887.0
2017-02-01,51.995,52.955,51.82,52.75,142264.0
2017-02-02,52.61,53.085,52.36,52.485,77819.0
2017-02-03,52.435,52.975,52.215,52.67,47326.0
2017-02-06,52.74,52.74,52.13,52.535,28610.0
2017-02-07,52.495,52.565,52.075,52.355,50962.0
2017-02-08,52.405,52.8,52.03,52.455,62298.0
2017-02-09,52.565,53.465,52.485,53.39,92632.0
2017-02-10,53.31,53.495,53.055,53.085,54355.0
2017-02-13,53.13,53.815,53.13,53.56,50980.0
2017-02-14,53.465,53.675,52.955,53.07,45827.0
2017-02-15,53.07,53.31,52.675,52.88,71681.0
2017-02-16,52.72,53.62,52.72,53.55,45525.0
2017-02-17,53.55,53.815,53.415,53.78,39551.0
2017-02-21,53.74,54.005,53.62,53.905,70132.0
2017-02-22,53.715,53.865,53.385,53.455,55108.0
2017-02-23,53.42,53.72,53.105,53.255,30510.0
2017-02-24,53.07,53.255,52.525,52.625,29931.0
2017-02-27,52.69,52.955,52.265,52.66,54211.0
2017-02-28,52.58,52.97,52.37,52.435,49189.0
2017-03-01,52.51,52.675,52.225,52.335,64469.0
2017-03-02,52.18,52.405,51.93,52.005,38508.0
2017-03-03,51.86,51.98,51.56,51.735,58178.0
2017-03-06,51.115,52.02,51.115,51.85,50749.0
2017-03-07,51.75,52.035,51.45,51.755,35559.0
2017-03-08,51.85,51.94,51.305,51.845,22951.0
2017-03-09,51.93,51.97,51.595,51.845,21563.0
2017-03-10,51.86,52.32,51.595,52.245,42406.0
2017-03-13,52.245,52.795,51.785,52.47,48259.0
2017-03-14,52.48,52.67,52.215,52.37,62176.0
2017-03-15,52.375,52.945,52.065,52.47,27742.0
2017-03-16,52.715,52.785,52.18,52.325,37170.0
2017-03-17,52.325,52.325,51.75,51.75,36721.0
2017-03-20,51.75,52.135,51.345,51.495,16812.0
2017-03-21,51.615,51.66,50.965,51.045,41303.0
2017-03-22,51.005,51.005,50.165,50.55,48769.0
2017-03-23,50.29,51.64,50.18,51.12,12871.0
2017-03-24,51.47,51.52,51.23,51.495,23271.0
2017-03-27,50.915,51.645,50.915,51.44,30374.0
2017-03-28,51.025,52.135,51.025,51.85,50270.0
2017-03-29,52.185,52.185,51.37,51.595,32620.0
2017-03-30,51.74,51.955,51.2,51.25,19526.0
2017-03-31,50.94,51.885,50.85,51.885,70985.0
2017-04-03,51.765,51.955,51.42,51.845,43460.0
2017-04-04,51.45,52.035,51.36,51.74,46200.0
2017-04-05,51.565,51.85,51.48,51.53,41047.0
2017-04-06,51.86,52.2,51.18,51.74,46901.0
2017-04-07,52.37,54.405,52.16,54.115,130478.0
2017-04-10,54.04,54.905,53.8,54.62,70942.0
2017-04-11,54.085,55.465,54.05,55.065,99343.0
2017-04-12,55.18,55.925,54.66,55.72,117099.0
2017-04-13,55.865,56.02,55.275,55.49,38776.0
2017-04-17,55.82,55.82,55.325,55.5,70731.0
2017-04-18,55.75,55.86,55.01,55.845,52622.0
2017-04-19,55.845,56.48,55.82,55.935,40546.0
2017-04-20,55.935,56.54,55.67,56.29,35103.0
2017-04-21,56.07,56.655,55.98,56.315,49024.0
2017-04-24,56.745,56.81,56.2,56.495,41806.0
2017-04-25,56.33,56.75,55.64,56.26,21445.0
2017-04-26,56.315,56.92,56.315,56.845,46785.0
2017-04-27,56.995,57.685,56.48,57.435,45215.0
2017-04-28,57.27,57.8,57.265,57.37,38804.0
2017-05-01,57.895,58.535,57.63,58.08,31199.0
2017-05-02,58.08,58.755,57.66,58.645,27334.0
2017-05-03,58.645,58.755,58.285,58.6,59892.0
2017-05-04,58.46,58.66,57.83,58.065,67194.0
2017-05-05,57.785,58.585,57.785,58.21,34005.0
2017-05-08,58.2,59.345,57.83,58.455,35508.0
2017-05-09,58.235,58.67,58.16,58.52,37651.0
2017-05-10,58.11,58.725,58.1,58.445,39308.0
2017-05-11,58.075,58.435,57.645,58.015,43063.0
2017-05-12,57.66,58.28,57.655,58.015,24461.0
2017-05-15,57.755,58.565,57.705,58.39,35800.0
2017-05-16,58.33,58.56,58.045,58.56,39599.0
2017-05-17,58.53,58.535,56.84,57.06,96313.0
2017-05-18,56.76,57.345,56.45,57.06,34546.0
2017-05-19,57.405,57.595,57.2,57.425,29623.0
2017-05-23,57.655,58.005,57.245,57.66,38671.0
2017-05-24,57.47,57.81,56.965,57.37,41333.0
2017-05-25,57.52,57.88,57.27,57.53,55799.0
2017-05-26,57.325,57.505,56.95,57.105,25242.0
2017-05-29,57.205,57.615,56.735,57.2,20335.0
2017-05-30,56.965,58.235,56.815,58.155,41426.0
2017-05-31,58.39,58.545,57.53,58.005,69371.0
2017-06-01,58.24,58.78,58.06,58.345,48605.0
2017-06-02,58.58,59.57,58.205,59.57,34663.0
2017-06-05,59.235,59.565,58.28,58.395,64877.0
2017-06-06,57.85,58.405,57.83,58.125,50954.0
2017-06-07,58.38,58.39,57.325,57.63,46898.0
2017-06-08,57.325,58.015,57.185,57.605,24795.0
2017-06-09,57.285,57.685,56.95,57.045,33397.0
2017-06-12,57.47,57.62,56.86,57.125,29081.0
2017-06-13,57.575,57.8,57.06,57.17,53061.0
2017-06-14,57.52,57.59,57.09,57.19,31877.0
2017-06-15,56.98,57.385,56.765,57.295,30169.0
2017-06-16,56.965,57.325,56.89,56.89,88417.0
2017-06-19,56.955,57.735,56.955,57.575,15664.0
2017-06-20,57.12,57.72,57.11,57.565,23601.0
2017-06-21,57.72,58.005,57.37,57.63,29854.0
2017-06-22,57.905,58.365,57.58,58.13,22823.0
2017-06-23,58.065,58.335,57.285,58.325,23196.0
2017-06-26,57.95,58.705,57.94,58.28,30227.0
2017-06-27,58.035,58.49,57.455,58.09,25472.0
2017-06-28,58.235,58.96,58.16,58.845,32819.0
2017-06-29,58.57,58.945,58.27,58.585,61266.0
2017-06-30,58.625,58.625,57.905,58.175,27143.0
2017-07-04,58.39,58.39,57.145,58.315,14978.0
2017-07-05,57.185,58.75,57.185,58.21,50132.0
2017-07-06,57.73,58.805,57.73,58.535,77871.0
2017-07-07,58.14,58.695,57.64,58.61,24788.0
2017-07-10,59.175,60.825,58.755,60.29,72364.0
2017-07-11,59.735,61.12,59.675,60.995,60163.0
2017-07-12,60.59,61.1,59.9,60.175,67706.0
2017-07-13,60.175,60.475,58.57,59.05,88491.0
2017-07-14,60.065,62.185,59.275,61.48,157616.0
2017-07-17,61.24,62.415,60.98,62.23,96543.0
2017-07-18,62.415,65.035,61.985,64.19,199929.0
2017-07-19,64.16,64.27,63.34,63.425,83988.0
2017-07-20,62.885,64.795,62.885,64.425,50735.0
2017-07-21,64.625,64.925,63.675,64.55,65695.0
2017-07-24,64.405,64.87,63.97,64.41,69321.0
2017-07-25,64.64,65.215,64.07,65.085,48858.0
2017-07-26,65.255,65.32,64.11,64.25,99999.0
2017-07-27,64.39,65.025,64.21,64.53,35472.0
2017-07-28,64.36,64.675,63.59,64.395,74922.0
2017-07-31,64.335,64.48,63.775,64.285,57697.0
2017-08-01,64.515,64.685,64.16,64.36,121223.0
2017-08-02,64.285,65.185,64.175,65.03,60979.0
2017-08-03,65.165,65.195,63.695,63.8,95179.0
2017-08-04,63.745,64.84,63.715,64.765,143669.0
2017-08-08,64.8,66.47,64.58,66.425,140430.0
2017-08-09,65.695,66.41,64.93,65.11,174903.0
2017-08-10,65.135,66.335,65.135,66.13,98774.0
2017-08-11,66.325,67.17,65.555,67.11,67482.0
2017-08-14,67.155,68.085,67.155,67.975,78023.0
2017-08-15,68.125,68.13,67.45,68.065,70665.0
2017-08-16,67.97,67.975,67.28,67.42,88350.0
2017-08-17,67.265,67.46,67.055,67.215,96077.0
2017-08-18,67.12,67.135,66.595,66.95,58964.0
2017-08-21,67.055,67.11,66.72,66.81,60030.0
2017-08-22,66.905,67.35,66.7,67.04,92712.0
2017-08-23,66.965,67.34,66.815,66.965,71334.0
2017-08-24,67.09,67.105,66.83,67.025,17488.0
2017-08-25,67.255,67.305,67.015,67.015,28370.0
2017-08-28,67.015,67.09,66.885,66.995,18902.0
2017-08-29,66.87,67.85,66.81,67.745,63454.0
2017-08-30,67.635,68.38,67.585,68.175,38619.0
2017-08-31,68.35,69.125,68.185,68.97,54377.0
2017-09-01,69.015,69.305,68.295,69.1,43852.0
2017-09-05,68.935,69.085,68.455,68.735,40790.0
2017-09-06,68.7,68.83,68.33,68.69,64701.0
2017-09-07,68.69,69.705,67.645,67.68,123581.0
2017-09-08,67.52,67.66,66.505,66.745,54377.0
2017-09-11,66.87,67.015,66.19,66.425,77937.0
2017-09-12,66.435,67.265,66.225,66.83,82171.0
2017-09-13,66.505,67.23,64.795,64.83,116650.0
2017-09-14,64.83,66.485,64.73,66.3,129770.0
2017-09-15,66.33,66.965,65.895,66.21,90215.0
2017-09-18,66.115,66.825,65.815,66.7,64197.0
2017-09-19,66.73,67.245,66.515,67.195,109340.0
2017-09-20,66.655,67.125,65.705,66.13,133569.0
2017-09-21,66.175,66.425,65.355,65.6,91178.0
2017-09-22,65.585,65.985,64.83,65.185,74333.0
2017-09-25,65.105,65.37,64.58,65.29,71118.0
2017-09-26,65.29,65.79,64.76,65.17,91086.0
2017-09-27,65.195,66.915,65.195,66.55,118225.0
2017-09-28,66.39,67.355,66.24,67.185,62594.0
2017-09-29,67.31,68.0,66.685,67.915,103148.0
2017-10-02,68.0,68.64,67.845,68.325,66385.0
2017-10-03,68.52,68.935,68.19,68.515,62778.0
2017-10-04,68.745,70.27,68.62,69.28,131076.0
2017-10-05,69.415,69.86,69.15,69.355,124787.0
2017-10-06,69.135,69.76,68.5,68.81,65623.0
2017-10-10,69.0,69.385,68.625,68.96,116474.0
2017-10-11,68.84,69.0,68.39,68.715,78541.0
2017-10-12,68.76,68.78,67.815,68.05,124045.0
2017-10-13,67.925,68.055,66.93,67.72,80604.0
2017-10-16,67.86,68.08,67.52,67.99,101524.0
2017-10-17,67.975,68.715,67.875,68.185,76276.0
2017-10-18,68.39,68.595,68.125,68.38,51678.0
2017-10-19,68.225,68.47,67.525,68.115,127022.0
2017-10-20,68.155,68.79,68.1,68.42,63499.0
2017-10-23,68.565,69.025,68.365,68.515,42015.0
2017-10-24,68.45,68.905,67.63,67.945,107939.0
2017-10-25,67.9,68.035,67.17,67.265,80933.0
2017-10-26,67.23,67.54,66.69,67.11,77637.0
2017-10-27,67.34,67.41,66.435,66.66,87604.0
2017-10-30,66.66,68.655,66.5,67.93,128864.0
2017-10-31,68.005,68.845,67.985,68.455,98368.0
2017-11-01,68.455,68.48,66.95,67.645,105229.0
2017-11-02,67.645,68.985,67.435,68.35,70793.0
2017-11-03,68.45,69.975,66.86,66.92,166236.0
2017-11-06,66.065,66.065,61.94,62.885,292276.0
2017-11-07,62.86,63.2,62.41,62.84,246440.0
2017-11-08,62.685,63.225,62.44,63.025,198543.0
2017-11-09,63.055,64.25,62.7,64.07,131856.0
2017-11-10,64.155,64.84,63.59,64.205,131577.0
2017-11-13,64.065,64.86,63.8,64.595,78190.0
2017-11-14,64.58,65.04,64.26,64.58,143492.0
2017-11-15,64.415,64.91,63.61,64.29,56201.0
2017-11-16,64.45,66.12,64.37,65.95,106250.0
2017-11-17,65.95,66.79,65.625,66.505,122102.0
2017-11-20,66.59,67.62,66.42,67.205,179417.0
2017-11-21,67.745,69.965,67.315,69.8,176466.0
2017-11-22,69.8,70.04,67.855,68.02,62156.0
2017-11-23,67.855,68.45,67.83,68.37,12028.0
2017-11-24,69.75,69.75,68.05,68.115,31380.0
2017-11-27,68.05,68.05,67.165,67.405,70490.0
2017-11-28,67.5,68.37,67.04,68.215,87419.0
2017-11-29,68.275,68.57,67.785,67.84,41831.0
2017-11-30,67.855,68.49,67.85,68.315,66036.0
2017-12-01,68.295,68.56,66.655,68.445,67993.0
2017-12-04,68.465,68.475,67.15,67.175,33857.0
2017-12-05,67.21,68.03,66.65,66.655,69336.0
2017-12-06,66.745,66.935,64.75,64.89,112919.0
2017-12-07,64.865,67.195,64.815,66.905,182073.0
2017-12-08,67.11,67.38,66.47,66.72,66212.0
2017-12-11,66.61,66.61,65.525,65.97,71103.0
2017-12-12,65.965,66.99,65.615,66.16,56872.0
2017-12-13,66.19,66.33,65.49,66.06,54433.0
2017-12-14,66.06,66.195,64.91,65.02,54315.0
2017-12-15,65.03,66.23,64.305,64.465,102135.0
2017-12-18,64.805,65.6,64.14,64.325,164643.0
2017-12-19,64.465,65.915,64.265,65.725,105463.0
2017-12-20,65.735,65.735,64.095,64.605,74830.0
2017-12-21,66.47,68.015,66.0,66.025,111063.0
2017-12-22,65.965,66.72,65.0,65.12,38859.0
2017-12-27,65.11,65.385,64.275,64.345,66823.0
2017-12-28,64.23,64.34,63.6,63.79,38258.0
2017-12-29,63.85,64.215,63.455,64.175,25267.0
2018-01-02,64.185,64.755,63.855,64.405,35609.0
2018-01-03,64.36,64.56,63.51,63.71,24449.0
2018-01-04,63.775,64.115,63.31,63.56,35056.0
2018-01-05,63.6,64.345,63.27,63.835,32392.0
2018-01-08,64.23,65.49,63.64,65.095,85621.0
2018-01-09,65.32,65.475,63.115,64.955,104105.0
2018-01-10,64.88,64.88,62.675,63.3,152501.0
2018-01-11,63.115,63.115,61.05,61.255,133152.0
2018-01-12,60.74,61.52,59.02,59.745,169169.0
2018-01-15,60.385,60.385,58.35,58.7,41395.0
2018-01-16,58.665,59.37,57.705,57.875,123642.0
2018-01-17,57.875,58.365,57.215,57.5,92644.0
2018-01-18,57.5,57.755,57.025,57.23,46183.0
2018-01-19,57.23,58.06,57.065,57.815,43407.0
2018-01-22,57.95,58.515,57.5,58.32,87145.0
2018-01-23,58.33,58.51,57.685,58.32,46885.0
2018-01-24,58.645,59.13,58.095,58.78,84267.0
2018-01-25,58.735,59.715,58.14,59.02,63652.0
2018-01-26,59.01,59.19,58.305,58.655,55059.0
2018-01-29,58.625,58.655,57.49,57.54,34275.0
2018-01-30,57.28,57.54,56.77,56.935,39619.0
2018-01-31,56.99,57.465,56.67,56.89,49576.0
2018-02-01,56.74,57.235,56.065,56.875,89861.0
2018-02-02,56.755,57.005,56.33,56.52,77660.0
2018-02-05,56.265,56.92,55.665,56.28,73811.0
2018-02-06,55.92,57.6,55.3,57.285,111532.0
2018-02-07,57.31,57.495,56.39,56.74,107142.0
2018-02-08,56.67,57.37,55.615,55.635,48929.0
2018-02-09,55.77,55.92,55.025,55.615,49417.0
2018-02-12,55.77,56.4,55.72,55.995,43822.0
2018-02-13,55.915,56.375,55.21,55.48,74263.0
2018-02-14,55.235,55.285,54.0,54.015,119181.0
2018-02-15,54.13,55.495,53.825,54.965,122404.0
2018-02-16,54.99,55.36,54.9,54.965,38203.0
2018-02-20,54.875,54.945,54.025,54.24,184188.0
2018-02-21,54.36,55.585,54.355,54.69,72520.0
2018-02-22,54.825,55.205,53.77,53.93,66795.0
2018-02-23,54.07,54.485,53.78,53.845,54293.0
2018-02-26,54.085,54.085,52.68,52.865,111400.0
2018-02-27,52.965,54.315,52.835,54.16,73825.0
2018-02-28,54.21,55.415,53.955,53.995,208969.0
2018-03-01,53.955,54.42,53.56,53.93,64454.0
2018-03-02,53.89,54.975,53.69,54.575,75208.0
2018-03-05,54.465,54.995,54.195,54.87,47705.0
2018-03-06,55.905,57.405,55.025,56.065,112939.0
2018-03-07,56.095,56.565,55.225,55.33,95974.0
2018-03-08,55.4,55.77,54.825,55.175,23309.0
2018-03-09,55.325,55.325,54.465,54.545,20627.0
2018-03-12,54.645,54.65,53.425,53.6,31781.0
2018-03-13,53.765,53.81,52.935,53.25,65190.0
2018-03-14,53.375,53.62,53.03,53.31,35568.0
2018-03-15,53.375,53.375,52.965,53.225,76079.0
2018-03-16,53.28,54.355,52.525,52.525,74192.0
2018-03-19,52.42,52.88,52.085,52.615,72183.0
2018-03-20,52.605,52.825,52.025,52.62,40275.0
2018-03-21,52.525,53.03,52.375,52.395,25358.0
2018-03-22,52.33,52.675,51.645,51.73,49997.0
2018-03-23,51.845,52.56,51.53,51.89,30027.0
2018-03-26,52.03,52.35,51.745,52.135,37760.0
2018-03-27,52.18,52.585,51.38,51.65,45889.0
2018-03-28,51.63,52.53,51.585,52.345,42069.0
2018-03-29,52.525,52.935,52.335,52.665,24852.0
2018-04-02,52.665,52.89,52.45,52.75,51980.0
2018-04-03,53.39,53.56,52.59,53.39,62147.0
2018-04-04,53.37,53.795,52.845,53.705,31737.0
2018-04-05,53.75,54.59,53.555,53.845,41985.0
2018-04-06,53.8,54.225,53.425,53.935,42983.0
2018-04-09,54.105,54.585,53.645,53.89,31822.0
2018-04-10,53.39,53.94,51.04,52.075,133483.0
2018-04-11,51.85,52.085,50.845,51.35,60149.0
2018-04-12,51.32,51.925,50.77,51.1,63917.0
2018-04-13,51.38,52.265,49.305,49.685,183688.0
2018-04-16,49.33,50.38,49.33,49.665,68751.0
2018-04-17,49.83,50.585,49.745,50.185,108377.0
2018-04-18,50.185,50.79,50.155,50.45,85939.0
2018-04-19,50.435,50.745,50.32,50.545,57119.0
2018-04-20,50.515,50.92,50.32,50.875,82502.0
2018-04-23,50.82,51.29,50.8,51.275,37602.0
2018-04-24,51.225,51.325,50.87,51.175,75036.0
2018-04-25,51.125,51.35,50.945,50.98,80801.0
2018-04-26,51.01,51.68,50.975,51.64,99381.0
2018-04-27,51.58,52.175,51.325,51.845,92094.0
2018-04-30,51.84,51.96,51.235,51.43,64125.0
2018-05-01,51.365,51.43,50.785,51.32,60751.0
2018-05-02,51.245,51.275,50.675,50.86,54129.0
2018-05-03,50.845,51.1,50.71,50.95,57383.0
2018-05-04,50.935,52.215,50.875,51.95,80978.0
2018-05-07,51.93,52.205,51.725,51.89,42984.0
2018-05-08,51.89,52.005,51.355,51.825,91173.0
2018-05-09,51.875,51.875,50.96,51.25,72958.0
2018-05-10,51.295,51.8,51.155,51.75,25659.0
2018-05-11,51.75,51.885,51.52,51.885,29572.0
2018-05-14,51.945,53.81,51.875,53.75,82571.0
2018-05-15,53.67,55.545,53.32,55.11,106139.0
2018-05-16,55.11,55.125,52.28,52.81,117244.0
2018-05-17,52.855,53.78,52.785,53.415,61096.0
2018-05-18,53.35,53.74,53.035,53.515,35473.0
2018-05-22,53.475,54.145,53.425,53.77,53021.0
2018-05-23,53.725,54.29,53.56,53.935,46677.0
2018-05-24,54.02,54.07,52.965,53.07,59059.0
2018-05-25,53.025,53.765,52.905,53.515,71405.0
2018-05-28,53.425,53.535,53.125,53.155,7097.0
2018-05-29,52.845,53.215,52.425,52.53,52272.0
2018-05-30,52.53,52.53,51.67,52.16,61498.0
2018-05-31,52.05,52.05,50.785,51.16,64607.0
2018-06-01,51.14,51.475,50.78,51.01,69468.0
2018-06-04,51.04,51.545,50.975,51.28,4200.0
2018-06-05,51.34,51.475,50.66,50.71,84180.0
2018-06-06,50.725,50.825,50.02,50.215,83791.0
2018-06-07,50.215,50.58,49.47,49.55,110547.0
2018-06-08,49.55,49.78,49.28,49.59,80789.0
2018-06-11,49.565,50.18,49.31,49.795,99697.0
2018-06-12,49.74,51.175,49.74,51.125,160714.0
2018-06-13,51.025,51.385,50.41,50.625,95533.0
2018-06-14,50.635,51.205,50.29,50.855,57212.0
2018-06-15,50.625,51.38,50.625,51.14,66148.0
2018-06-18,51.02,51.185,50.565,50.965,40552.0
2018-06-19,50.96,51.025,50.56,50.83,39915.0
2018-06-20,50.87,50.96,50.035,50.295,85192.0
2018-06-21,50.295,50.58,49.89,50.04,77823.0
2018-06-22,50.145,50.44,49.4,49.53,78204.0
2018-06-25,49.52,50.55,49.305,50.355,75935.0
2018-06-26,50.46,50.66,49.705,49.915,59733.0
2018-06-27,49.995,50.11,48.825,49.205,96893.0
2018-06-28,49.16,49.83,48.485,48.485,108280.0
2018-06-29,48.62,49.055,47.885,48.96,176971.0
2018-07-03,48.46,48.89,47.795,48.53,81420.0
2018-07-04,48.22,48.995,48.095,48.355,59542.0
2018-07-05,48.28,48.575,47.83,48.13,86854.0
2018-07-06,49.62,51.085,49.425,49.84,139373.0
2018-07-09,49.9,49.92,48.34,49.215,80594.0
2018-07-10,49.205,50.25,49.02,49.995,122995.0
2018-07-11,49.945,49.995,48.565,48.95,82499.0
2018-07-12,49.535,53.515,49.535,53.325,167389.0
2018-07-13,53.7,53.935,53.04,53.8,111122.0
2018-07-16,53.755,54.02,53.65,53.905,68616.0
2018-07-17,53.785,53.95,53.095,53.335,76931.0
2018-07-18,53.365,53.53,52.56,52.605,68849.0
2018-07-19,52.605,52.74,52.065,52.425,66522.0
2018-07-20,52.35,52.56,52.17,52.325,77353.0
2018-07-23,52.34,52.885,51.795,52.67,91059.0
2018-07-24,53.765,54.695,53.29,54.32,136546.0
2018-07-25,54.32,54.355,52.335,52.86,76878.0
2018-07-26,52.86,53.34,52.675,53.155,113237.0
2018-07-27,53.16,53.56,52.85,53.45,49240.0
2018-07-30,53.435,53.795,52.985,53.145,99217.0
2018-07-31,53.39,53.7,53.025,53.44,40791.0
2018-08-01,53.515,53.705,52.655,52.925,63418.0
2018-08-02,52.92,53.67,52.655,53.425,57369.0
2018-08-03,53.5,53.675,53.015,53.51,49030.0
2018-08-07,53.56,54.015,52.555,53.01,51042.0
2018-08-08,52.995,53.375,52.875,53.13,27878.0
2018-08-09,53.03,53.9,52.61,53.485,47527.0
2018-08-10,53.32,53.545,53.015,53.125,59490.0
2018-08-13,53.1,53.42,53.0,53.17,20071.0
2018-08-14,53.185,53.54,52.995,53.365,32872.0
2018-08-15,53.19,53.5,52.82,53.235,66678.0
2018-08-16,53.235,54.015,53.155,53.775,25737.0
2018-08-17,53.72,53.865,53.185,53.685,43907.0
2018-08-20,53.705,53.97,52.76,52.94,46801.0
2018-08-21,52.91,53.215,52.315,52.42,61254.0
2018-08-22,52.395,52.555,51.785,52.39,34377.0
2018-08-23,52.35,52.435,51.64,51.775,37393.0
2018-08-24,51.775,51.91,51.245,51.38,25643.0
2018-08-27,51.32,51.625,50.46,50.595,39190.0
2018-08-28,50.755,50.755,49.965,50.24,55095.0
2018-08-29,50.23,50.365,49.855,49.93,32360.0
2018-08-30,49.93,49.995,49.435,49.45,32861.0
2018-08-31,49.34,49.405,48.86,49.03,36093.0
2018-09-04,48.96,49.045,47.545,48.265,80781.0
2018-09-05,48.14,48.5,47.64,48.235,49356.0
2018-09-06,48.36,48.575,48.035,48.375,52087.0
2018-09-07,48.265,48.56,48.105,48.485,37105.0
2018-09-10,48.665,48.665,48.21,48.445,56367.0
2018-09-11,48.24,48.54,47.94,48.385,36822.0
2018-09-12,48.34,48.67,48.185,48.55,48505.0
2018-09-13,48.53,48.935,48.33,48.875,26230.0
2018-09-14,48.815,49.105,48.625,48.71,19650.0
2018-09-17,48.625,49.39,48.505,48.695,45338.0
2018-09-18,48.68,49.9,48.285,49.36,85314.0
2018-09-19,49.325,49.325,48.575,48.825,68414.0
2018-09-20,48.9,49.325,48.765,49.015,54637.0
2018-09-21,49.005,49.695,48.93,49.505,62749.0
2018-09-24,49.535,49.84,48.475,48.935,63978.0
2018-09-25,48.915,49.43,48.625,48.71,94776.0
2018-09-26,48.635,49.52,48.55,49.155,142686.0
2018-09-27,49.255,49.935,49.15,49.655,62944.0
2018-09-28,49.68,49.685,48.905,48.975,48766.0
2018-10-01,49.125,49.535,48.31,48.96,77832.0
2018-10-02,48.87,49.2,48.765,49.095,54286.0
2018-10-03,49.09,49.51,48.825,49.195,65089.0
2018-10-04,49.15,49.195,48.825,48.95,80859.0
2018-10-05,48.915,49.55,48.815,49.355,71667.0
2018-10-09,49.315,49.905,49.27,49.43,69434.0
2018-10-10,49.33,49.505,48.445,48.49,92906.0
2018-10-11,48.295,49.2,48.28,48.405,76543.0
2018-10-12,48.73,49.05,48.5,48.785,68495.0
2018-10-15,48.73,49.86,48.73,49.62,60590.0
2018-10-16,49.695,50.54,49.45,50.405,60892.0
2018-10-17,50.39,50.98,49.965,50.895,104314.0
2018-10-18,50.89,51.05,50.715,50.965,56067.0
2018-10-19,51.01,52.615,50.98,52.495,107769.0
2018-10-22,52.585,52.6,51.685,51.995,65185.0
2018-10-23,51.465,51.525,50.99,51.195,53338.0
2018-10-24,51.245,51.315,49.885,49.975,80224.0
2018-10-25,50.15,50.58,49.2,49.965,98209.0
2018-10-26,49.635,50.15,48.935,49.185,44034.0
2018-10-29,49.46,49.775,49.015,49.245,65493.0
2018-10-30,49.125,49.605,48.4,48.795,95577.0
2018-10-31,48.965,49.4,48.695,48.86,59326.0
2018-11-01,48.795,49.635,48.0,49.435,106543.0
2018-11-02,49.27,49.695,48.825,49.39,96928.0
2018-11-05,49.24,50.335,49.185,49.8,65591.0
2018-11-06,49.71,50.14,47.845,48.685,142889.0
2018-11-07,49.2,49.665,48.635,49.51,94348.0
2018-11-08,49.52,49.855,49.37,49.49,66591.0
2018-11-09,49.24,49.77,48.95,49.195,56115.0
2018-11-12,49.235,49.275,48.635,48.73,78932.0
2018-11-13,48.745,49.28,48.735,48.92,126792.0
2018-11-14,49.055,49.53,48.95,49.17,62920.0
2018-11-15,49.14,49.23,48.27,48.72,122920.0
2018-11-16,48.62,49.17,48.54,48.925,89465.0
2018-11-19,48.86,49.165,48.435,48.615,69931.0
2018-11-20,48.385,48.385,47.075,47.485,80872.0
2018-11-21,47.585,48.33,47.515,48.165,58485.0
2018-11-22,48.14,48.38,48.035,48.27,10182.0
2018-11-23,48.125,48.4,47.96,48.4,21813.0
2018-11-26,48.56,48.585,48.07,48.38,58389.0
2018-11-27,48.33,48.62,48.255,48.505,68234.0
2018-11-28,48.59,49.295,48.45,49.21,39025.0
2018-11-29,49.055,49.875,48.72,49.2,71432.0
2018-11-30,49.125,49.545,48.905,49.3,53588.0
2018-12-03,49.735,50.255,48.76,48.975,71981.0
2018-12-04,49.025,49.88,48.925,49.395,129024.0
2018-12-05,49.47,50.035,49.055,49.36,14152.0
2018-12-06,48.995,49.59,48.02,49.49,82007.0
2018-12-07,50.005,51.53,50.005,51.15,163002.0
2018-12-10,51.065,51.39,50.37,50.88,81175.0
2018-12-11,51.21,51.865,50.89,51.05,86919.0
2018-12-12,51.31,51.79,50.905,51.01,64066.0
2018-12-13,51.11,51.295,50.41,50.63,43382.0
2018-12-14,50.33,50.445,49.49,49.92,86439.0
2018-12-17,49.605,49.715,48.545,48.63,54356.0
2018-12-18,48.575,48.98,48.415,48.935,68330.0
2018-12-19,48.875,50.2,48.845,49.12,61078.0
2018-12-20,49.415,50.14,49.095,49.92,98191.0
2018-12-21,49.98,50.485,48.965,49.01,83330.0
2018-12-24,48.895,48.905,47.95,48.055,25442.0
2018-12-27,48.845,49.285,47.91,48.865,49360.0
2018-12-28,49.195,50.225,49.195,49.895,37602.0
2018-12-31,50.055,50.385,49.805,50.2,30168.0
2019-01-02,49.875,50.415,49.765,50.345,48252.0
2019-01-03,50.225,50.94,49.935,50.94,50343.0
2019-01-04,51.025,51.115,50.485,50.69,58416.0
2019-01-07,50.735,51.31,50.65,51.195,48318.0
2019-01-08,51.325,51.72,51.245,51.615,101946.0
2019-01-09,51.515,52.02,51.24,51.695,91071.0
2019-01-10,51.52,52.69,51.52,52.375,77338.0
2019-01-11,54.185,56.465,52.89,56.315,268744.0
2019-01-14,55.965,57.77,55.9,57.1,183780.0
2019-01-15,57.085,57.225,56.33,56.355,63305.0
2019-01-16,56.37,56.475,55.885,56.04,66107.0
2019-01-17,56.0,57.065,55.84,56.935,53618.0
2019-01-18,56.835,57.58,56.55,56.855,57396.0
2019-01-21,56.87,57.045,56.045,56.21,21092.0
2019-01-22,56.21,56.35,55.19,55.74,85055.0
2019-01-23,55.885,56.785,55.84,56.675,59508.0
2019-01-24,56.605,57.06,56.265,56.805,43175.0
2019-01-25,56.715,57.22,56.505,57.13,66075.0
2019-01-28,56.97,57.47,56.845,57.115,56309.0
2019-01-29,56.975,57.735,56.885,57.375,53759.0
2019-01-30,57.57,57.57,56.755,57.035,44691.0
2019-01-31,57.115,57.605,56.905,57.585,62403.0
2019-02-01,57.32,57.65,57.215,57.6,45832.0
2019-02-04,57.545,57.835,57.245,57.8,26352.0
2019-02-05,57.845,58.275,57.69,57.885,40864.0
2019-02-06,57.92,58.315,57.86,58.115,63040.0
2019-02-07,57.935,58.035,57.615,57.945,39597.0
2019-02-08,57.95,58.795,57.815,58.145,91258.0
2019-02-11,58.29,58.345,57.16,57.345,55036.0
2019-02-12,57.52,58.23,56.99,58.1,84910.0
2019-02-13,58.22,58.26,57.59,58.26,52567.0
2019-02-14,58.09,58.915,57.69,58.65,96359.0
2019-02-15,58.56,59.445,58.42,58.965,73853.0
2019-02-19,59.0,59.03,57.615,57.77,94672.0
2019-02-20,57.77,57.8,57.37,57.62,73678.0
2019-02-21,57.63,58.3,57.315,58.15,46900.0
2019-02-22,58.13,58.16,57.93,57.945,44155.0
2019-02-25,58.12,58.13,57.635,57.905,41402.0
2019-02-26,57.87,58.09,57.685,57.69,46474.0
2019-02-27,61.19,62.88,61.11,62.85,262411.0
2019-02-28,62.44,63.665,61.58,63.255,133871.0
2019-03-01,63.255,65.495,63.235,65.045,201419.0
2019-03-04,65.145,65.545,64.81,65.425,106831.0
2019-03-05,66.11,66.375,65.24,65.43,145860.0
2019-03-06,65.47,66.025,65.115,65.895,54999.0
2019-03-07,65.46,65.6,64.985,65.345,62938.0
2019-03-08,65.18,65.355,64.53,64.67,60045.0
2019-03-11,64.67,65.13,64.67,64.945,39649.0
2019-03-12,64.945,65.225,64.27,64.725,90103.0
2019-03-13,64.81,65.48,64.515,65.145,56467.0
2019-03-14,65.6,65.6,64.6,65.015,58572.0
2019-03-15,65.11,65.485,64.715,64.88,54845.0
2019-03-18,64.88,65.08,64.35,64.655,72791.0
2019-03-19,64.715,65.495,64.7,64.955,39801.0
2019-03-20,64.98,65.265,64.4,64.685,59149.0
2019-03-21,64.565,64.94,64.43,64.715,127398.0
2019-03-22,64.71,65.525,64.58,65.44,106572.0
2019-03-25,65.415,65.8,65.08,65.8,50476.0
2019-03-26,65.855,66.06,65.44,65.76,44506.0
2019-03-27,65.645,66.47,65.595,66.255,92888.0
2019-03-28,66.295,66.56,65.4,65.51,61579.0
2019-03-29,65.815,65.94,64.815,65.6,125307.0
2019-04-01,65.84,66.555,65.51,66.475,72495.0
2019-04-02,66.36,66.725,66.135,66.675,38873.0
2019-04-03,66.8,67.24,65.845,66.725,51366.0
2019-04-04,66.69,66.99,65.685,66.915,59336.0
2019-04-05,67.09,67.415,66.115,67.34,70510.0
2019-04-08,67.645,67.645,66.625,67.185,87679.0
2019-04-09,67.1,67.26,65.94,66.125,72584.0
2019-04-10,67.345,70.975,67.345,70.39,299351.0
2019-04-11,69.115,69.775,67.98,68.335,115814.0
2019-04-12,68.12,69.515,67.46,69.445,129995.0
2019-04-15,69.35,69.975,69.075,69.585,85429.0
2019-04-16,69.585,70.38,68.79,69.5,81069.0
2019-04-17,69.605,69.76,68.515,69.045,67790.0
2019-04-18,69.04,69.715,68.57,69.565,69003.0
2019-04-22,69.975,69.975,68.48,68.605,43750.0
2019-04-23,68.595,69.005,68.065,68.39,46874.0
2019-04-24,68.335,69.125,67.84,68.96,32512.0
2019-04-25,68.96,69.045,68.07,68.07,66156.0
2019-04-26,68.1,68.805,67.63,68.44,39624.0
2019-04-29,68.21,69.175,68.21,68.92,38210.0
2019-04-30,69.075,69.16,68.27,68.79,37870.0
2019-05-01,68.565,69.905,68.305,69.38,61527.0
2019-05-02,69.495,70.135,69.285,69.53,49162.0
2019-05-03,69.58,71.015,69.395,69.72,47320.0
2019-05-06,68.18,70.53,68.18,70.22,64507.0
2019-05-07,68.97,70.505,68.97,70.305,76072.0
2019-05-08,70.235,71.435,69.88,71.39,93946.0
2019-05-09,70.97,71.61,70.965,71.335,103084.0
2019-05-10,71.335,71.89,71.085,71.235,69067.0
2019-05-13,71.1,71.82,70.77,71.61,58829.0
2019-05-14,71.61,72.395,71.25,71.62,77286.0
2019-05-15,71.51,72.21,71.05,71.32,115629.0
2019-05-16,71.325,71.87,70.755,71.28,62386.0
2019-05-17,70.47,71.0,70.47,70.67,39391.0
2019-05-21,70.675,71.08,69.44,70.53,38382.0
2019-05-22,70.53,71.42,70.43,71.095,74487.0
2019-05-23,70.93,71.905,70.67,71.695,63551.0
2019-05-24,71.735,72.245,69.975,70.215,58526.0
2019-05-27,70.265,71.07,69.635,70.97,56650.0
2019-05-28,70.97,71.29,69.795,70.925,51727.0
2019-05-29,70.885,71.885,70.42,71.38,95743.0
2019-05-30,71.38,71.665,71.18,71.55,36311.0
2019-05-31,71.34,72.125,71.0,71.675,63213.0
2019-06-03,71.605,71.86,70.47,70.985,46668.0
2019-06-04,70.985,71.135,70.235,70.655,59987.0
2019-06-05,70.64,72.64,70.405,72.015,85721.0
2019-06-06,72.24,72.965,71.985,72.795,61183.0
2019-06-07,72.68,73.4,72.175,72.615,46280.0
2019-06-10,72.55,72.84,71.8,72.6,30322.0
2019-06-11,73.135,73.685,72.13,73.3,50222.0
2019-06-12,73.275,73.54,72.98,73.09,32866.0
2019-06-13,73.09,73.09,71.87,72.07,26575.0
2019-06-14,72.1,72.1,71.52,71.52,193128.0
2019-06-17,71.51,72.165,70.63,72.085,162641.0
2019-06-18,72.145,72.225,71.665,71.775,53720.0
2019-06-19,71.86,73.095,71.22,72.67,90491.0
2019-06-20,72.84,72.985,72.495,72.625,43744.0
2019-06-21,72.6,72.72,72.175,72.27,112777.0
2019-06-24,72.705,74.04,72.34,73.075,73066.0
2019-06-25,72.98,73.26,72.735,72.735,39037.0
2019-06-26,72.71,73.06,72.3,72.55,69003.0
2019-06-27,72.55,72.95,72.23,72.685,60806.0
2019-06-28,72.525,72.835,71.96,72.82,46086.0
2019-07-02,72.565,73.97,72.495,73.445,59980.0
2019-07-03,73.445,74.39,73.15,73.415,48173.0
2019-07-04,73.315,73.515,72.88,73.16,25593.0
2019-07-05,73.08,73.505,72.68,73.445,63909.0
2019-07-08,73.435,73.775,72.895,73.385,94608.0
2019-07-09,73.405,73.435,72.17,72.735,78977.0
2019-07-10,72.67,72.805,72.245,72.565,142045.0
2019-07-11,73.83,77.01,73.53,76.54,547142.0
2019-07-12,76.74,82.73,76.57,79.71,294080.0
2019-07-15,79.725,81.88,77.745,81.785,261137.0
2019-07-16,81.725,82.77,80.8,82.585,204922.0
2019-07-17,82.42,82.9,80.61,80.85,160335.0
2019-07-18,81.035,82.135,79.895,80.935,145303.0
2019-07-19,80.79,81.145,80.235,81.055,88455.0
2019-07-22,81.01,81.125,80.365,80.815,87909.0
2019-07-23,80.885,82.015,80.31,81.625,182177.0
2019-07-24,81.595,82.1,81.075,81.685,120207.0
2019-07-25,81.4,81.595,80.485,80.77,90121.0
2019-07-26,80.87,81.43,80.77,80.78,47725.0
2019-07-29,80.835,81.88,80.4,81.595,130598.0
2019-07-30,81.305,82.225,81.16,81.455,116516.0
2019-07-31,81.11,81.78,80.415,80.995,81894.0
2019-08-01,80.87,82.845,80.815,82.595,121265.0
2019-08-02,82.14,82.89,81.71,82.06,67036.0
2019-08-06,82.14,83.39,81.775,83.225,107086.0
2019-08-07,82.295,83.265,82.14,82.68,122720.0
2019-08-08,82.66,83.415,82.21,82.52,74159.0
2019-08-09,82.285,82.385,80.605,81.095,68954.0
2019-08-12,80.895,81.935,80.375,81.06,59992.0
2019-08-13,81.065,83.065,81.06,82.805,115664.0
2019-08-14,82.4,83.155,81.585,81.705,93135.0
2019-08-15,81.525,82.33,81.25,81.4,45830.0
2019-08-16,81.385,82.715,81.385,81.89,57626.0
2019-08-19,81.905,82.76,81.895,82.31,65691.0
2019-08-20,81.62,82.28,81.19,81.875,114006.0
2019-08-21,81.755,82.59,81.595,82.42,78788.0
2019-08-22,82.28,82.76,81.765,82.37,84706.0
2019-08-23,81.875,83.03,81.025,81.25,80351.0
2019-08-26,81.25,81.79,80.85,80.955,109546.0
2019-08-27,80.925,81.795,80.725,81.205,162413.0
2019-08-28,80.87,82.03,80.71,81.57,137792.0
2019-08-29,81.345,81.89,81.145,81.18,55295.0
2019-08-30,81.09,81.595,80.715,81.315,94494.0
2019-09-03,81.22,82.49,80.39,80.745,169944.0
2019-09-04,80.865,82.175,80.5,81.64,113001.0
2019-09-05,81.865,81.985,80.995,81.025,101958.0
2019-09-06,80.935,81.065,80.18,80.685,135352.0
2019-09-09,81.11,81.5,80.22,81.385,65380.0
2019-09-10,81.345,81.71,81.01,81.275,83562.0
2019-09-11,81.4,82.47,80.64,82.34,113151.0
2019-09-12,82.435,83.535,81.935,82.975,97438.0
2019-09-13,82.975,83.6,82.185,82.185,50693.0
2019-09-16,82.175,82.175,81.22,81.95,50423.0
2019-09-17,82.385,85.325,81.72,84.68,187665.0
2019-09-18,84.795,84.895,83.22,83.31,72121.0
2019-09-19,84.06,84.335,83.38,83.855,99872.0
2019-09-20,84.695,84.885,83.475,84.705,67782.0
2019-09-23,84.685,85.175,84.275,84.53,69668.0
2019-09-24,84.165,85.28,84.13,84.495,104554.0
2019-09-25,84.51,84.98,83.76,83.92,76555.0
2019-09-26,84.47,84.545,83.535,84.32,48182.0
2019-09-27,83.74,84.51,82.24,82.35,67871.0
2019-09-30,81.96,83.42,81.96,82.97,82327.0
2019-10-01,83.01,83.615,82.2,82.435,114590.0
2019-10-02,82.4,82.94,81.845,82.9,61933.0
2019-10-03,82.9,84.245,82.385,83.925,72741.0
2019-10-04,84.11,84.51,83.92,84.08,75640.0
2019-10-07,83.465,84.405,83.465,84.19,60194.0
2019-10-08,83.965,84.215,82.395,83.57,87684.0
2019-10-09,83.24,84.19,83.11,83.99,73329.0
2019-10-10,83.38,84.01,83.15,83.725,92028.0
2019-10-11,83.895,83.98,83.36,83.71,54441.0
2019-10-15,83.925,85.8,83.7,85.03,110552.0
2019-10-16,85.16,86.22,84.61,86.025,101812.0
2019-10-17,86.025,86.125,85.385,85.51,70970.0
2019-10-18,85.605,86.055,85.085,85.185,50182.0
2019-10-21,85.37,85.47,84.235,85.44,68893.0
2019-10-22,85.44,86.21,85.35,85.94,74733.0
2019-10-23,85.66,86.22,82.79,83.11,148712.0
2019-10-24,83.08,83.34,81.74,82.27,73806.0
2019-10-25,82.055,85.385,81.74,84.245,141468.0
2019-10-28,84.53,85.145,83.83,84.555,78121.0
2019-10-29,84.96,87.16,81.985,85.8,164675.0
2019-10-30,85.645,87.44,85.485,87.4,82168.0
2019-10-31,87.11,89.35,86.745,88.47,140252.0
2019-11-01,88.85,91.535,86.81,88.82,185560.0
2019-11-04,88.61,89.41,87.075,87.19,238723.0
2019-11-05,87.19,87.485,84.765,85.105,109357.0
2019-11-06,85.45,85.65,84.12,84.86,100796.0
2019-11-07,84.78,85.625,84.16,85.365,77336.0
2019-11-08,84.945,86.055,84.945,85.65,99317.0
2019-11-11,85.645,87.41,85.63,86.9,55387.0
2019-11-12,87.175,88.12,86.525,88.01,94998.0
2019-11-13,87.955,89.8,87.955,89.705,98476.0
2019-11-14,89.815,91.18,88.06,90.63,103237.0
2019-11-15,90.705,91.565,90.215,90.73,123725.0
2019-11-18,90.61,92.505,90.395,92.45,89699.0
2019-11-19,92.595,92.875,91.9,92.75,131442.0
2019-11-20,92.255,92.775,92.055,92.51,89913.0
2019-11-21,92.51,93.215,91.98,93.2,115364.0
2019-11-22,93.035,93.735,92.455,92.86,58357.0
2019-11-25,92.605,93.895,92.59,93.245,71473.0
2019-11-26,93.29,93.345,91.02,91.215,100014.0
2019-11-27,91.135,91.395,89.185,89.48,150686.0
2019-11-28,90.88,90.88,88.22,90.035,41689.0
2019-11-29,90.52,90.55,89.27,89.62,52124.0
2019-12-02,89.715,90.245,88.63,89.755,146097.0
2019-12-03,89.135,90.355,89.135,89.65,95487.0
2019-12-04,89.735,90.005,88.97,89.455,68729.0
2019-12-05,89.745,90.465,89.23,90.455,88738.0
2019-12-06,90.54,91.59,89.285,89.885,132495.0
2019-12-09,89.575,90.33,89.175,89.88,68662.0
2019-12-10,89.635,90.59,89.075,90.395,84680.0
2019-12-11,90.59,91.41,89.73,91.255,157140.0
2019-12-12,91.145,91.91,89.915,90.36,85172.0
2019-12-13,90.41,90.91,89.84,90.755,87248.0
2019-12-16,90.79,91.325,90.315,90.54,61998.0
2019-12-17,90.54,90.595,88.4,88.84,105651.0
2019-12-18,88.935,89.425,88.435,88.595,93452.0
2019-12-19,88.56,89.27,88.27,89.175,39221.0
2019-12-20,88.97,89.995,88.97,89.355,51085.0
2019-12-23,89.315,89.81,88.55,88.825,43166.0
2019-12-24,89.105,89.105,88.165,88.73,55623.0
2019-12-27,88.73,89.05,87.435,88.705,110997.0
2019-12-30,88.69,89.04,88.105,88.165,28677.0
2019-12-31,88.145,88.675,87.74,88.425,67202.0
2020-01-02,88.44,88.845,87.77,88.47,43986.0
2020-01-03,88.485,89.215,88.345,88.815,70708.0
2020-01-06,88.84,89.275,87.77,88.425,69005.0
2020-01-07,88.325,89.205,87.87,88.3,134586.0
2020-01-08,88.175,89.105,88.09,88.235,223911.0
2020-01-09,88.31,88.665,87.565,87.915,141793.0
2020-01-10,88.005,89.31,87.495,88.29,119815.0
2020-01-13,88.56,88.56,87.73,88.22,88126.0
2020-01-14,88.565,90.31,87.685,88.205,162252.0
2020-01-15,87.94,88.455,78.98,79.925,458524.0
2020-01-16,80.295,81.81,79.16,80.545,261108.0
2020-01-17,80.73,82.245,80.065,81.28,220434.0
2020-01-20,81.715,82.63,81.12,81.56,85149.0
2020-01-21,81.795,82.075,80.885,80.925,217670.0
2020-01-22,81.245,83.38,80.655,82.66,214978.0
2020-01-23,82.84,83.13,81.3,81.505,126694.0
2020-01-24,81.705,82.7,81.435,82.355,203718.0
2020-01-27,82.875,83.865,82.26,83.795,144929.0
2020-01-28,83.815,84.24,83.32,83.41,87757.0
2020-01-29,83.455,83.565,82.33,82.44,93206.0
2020-01-30,82.495,83.5,81.89,82.95,140990.0
2020-01-31,82.835,83.775,81.42,81.61,90477.0
2020-02-03,81.655,83.43,81.61,83.21,132939.0
2020-02-04,83.33,84.255,83.045,84.06,137515.0
2020-02-05,84.21,84.47,82.96,84.125,143492.0
2020-02-06,84.255,86.235,83.925,85.315,217170.0
2020-02-07,85.22,86.99,84.515,86.595,249870.0
2020-02-10,86.37,86.98,84.98,85.23,124666.0
2020-02-11,85.45,86.025,83.355,83.4,146048.0
2020-02-12,83.465,83.96,83.225,83.66,92185.0
2020-02-13,83.465,85.12,83.19,84.235,139467.0
2020-02-14,84.255,84.435,83.66,84.035,78592.0
2020-02-18,83.935,84.58,83.195,83.87,76339.0
2020-02-19,83.8,84.62,82.895,84.09,130471.0
2020-02-20,84.05,84.875,83.605,84.28,136635.0
2020-02-21,84.185,85.35,83.995,85.185,101187.0
2020-02-24,84.335,85.53,84.05,85.19,84523.0
2020-02-25,85.2,85.805,84.47,84.83,102882.0
2020-02-26,84.745,85.325,83.815,84.82,194661.0
2020-02-27,84.435,85.215,82.49,84.47,119120.0
2020-02-28,83.385,83.5,81.395,83.43,194052.0
2020-03-02,83.4,84.8,82.655,84.65,190625.0
2020-03-03,84.765,86.315,83.92,84.035,126294.0
2020-03-04,84.295,85.845,84.105,85.685,55292.0
2020-03-05,85.185,85.275,83.11,84.045,107111.0
2020-03-06,83.26,85.685,82.375,85.395,130421.0
2020-03-09,83.055,86.015,80.745,82.945,209591.0
2020-03-10,83.705,85.385,81.67,83.885,214852.0
2020-03-11,83.235,83.72,80.315,80.59,129214.0
2020-03-12,78.21,79.33,69.53,72.255,228101.0
2020-03-13,73.635,81.89,73.07,81.83,243019.0
2020-03-16,76.825,84.265,76.235,76.63,249740.0
2020-03-17,77.315,87.545,76.505,85.22,351040.0
2020-03-18,82.71,84.49,73.59,75.13,268381.0
2020-03-19,75.28,77.95,73.315,76.67,182110.0
2020-03-20,77.33,78.54,74.455,75.005,97955.0
2020-03-23,74.155,75.63,70.025,70.19,91402.0
2020-03-24,73.05,73.92,70.715,72.59,135104.0
2020-03-25,72.74,74.1,71.845,72.075,101957.0
2020-03-26,72.06,73.4,70.65,70.66,144430.0
2020-03-27,69.82,74.62,68.785,72.515,95761.0
2020-03-30,73.105,74.83,71.87,74.515,112031.0
2020-03-31,74.565,76.945,72.41,74.99,104153.0
2020-04-01,73.765,76.66,73.22,73.6,133679.0
2020-04-02,73.765,75.035,72.27,73.88,155800.0
2020-04-03,74.565,75.405,72.56,73.95,125132.0
2020-04-06,75.135,76.465,74.55,75.72,149991.0
2020-04-07,75.72,77.735,74.365,75.325,288670.0
2020-04-08,75.57,76.16,73.99,75.01,126513.0
2020-04-09,75.355,76.78,73.49,74.125,105365.0
2020-04-13,74.125,74.525,73.055,73.63,121840.0
2020-04-14,73.7,75.405,73.7,75.145,93872.0
2020-04-15,75.295,76.135,75.05,75.13,100086.0
2020-04-16,75.72,75.885,74.375,74.62,111875.0
2020-04-17,74.985,76.6,72.785,76.52,60858.0
2020-04-20,75.81,78.985,75.29,78.725,124511.0
2020-04-21,78.345,79.27,77.375,77.445,105596.0
2020-04-22,77.845,78.535,76.925,78.25,104063.0
2020-04-23,77.94,81.5,76.85,79.805,167691.0
2020-04-24,79.805,80.55,77.72,78.485,127240.0
2020-04-27,77.895,79.805,77.895,79.69,133512.0
2020-04-28,79.71,84.025,79.485,83.82,224613.0
2020-04-29,84.27,84.85,82.555,82.965,128199.0
2020-04-30,82.905,82.91,80.865,81.315,105293.0
2020-05-01,80.29,82.28,79.49,81.165,92095.0
2020-05-04,81.04,82.645,79.82,82.39,54498.0
2020-05-05,82.74,83.97,80.33,80.725,96260.0
2020-05-06,80.84,82.17,78.6,79.41,91827.0
2020-05-07,79.405,80.535,78.66,80.4,82035.0
2020-05-08,80.745,81.38,79.315,80.725,68990.0
2020-05-11,80.16,81.385,78.655,80.46,65737.0
2020-05-12,80.895,81.95,79.49,79.625,81771.0
2020-05-13,79.995,80.25,78.71,79.015,63923.0
2020-05-14,77.785,80.005,77.785,79.485,61681.0
2020-05-15,78.13,80.65,78.13,79.935,35705.0
2020-05-19,80.84,81.385,77.445,77.665,118214.0
2020-05-20,78.425,78.865,78.155,78.51,40265.0
2020-05-21,78.25,79.86,77.84,78.97,55219.0
2020-05-22,78.875,80.66,78.19,79.395,59882.0
2020-05-25,79.56,80.305,78.63,80.305,34751.0
2020-05-26,80.335,80.595,78.47,78.85,78228.0
2020-05-27,78.795,79.76,77.895,78.22,80172.0
2020-05-28,78.56,82.985,78.56,82.58,78671.0
2020-05-29,82.525,82.535,79.99,81.245,41847.0
2020-06-01,81.065,81.07,78.62,80.74,54352.0
2020-06-02,80.705,82.445,79.215,81.025,30551.0
2020-06-03,81.015,82.76,79.815,82.5,46683.0
2020-06-04,82.36,83.94,80.39,80.715,63440.0
2020-06-05,81.095,82.43,79.69,80.195,82109.0
2020-06-08,80.045,81.18,78.45,79.315,86216.0
2020-06-09,79.025,79.355,78.55,78.81,51684.0
2020-06-10,78.81,80.595,78.66,79.67,87177.0
2020-06-11,79.015,79.145,76.51,76.55,53992.0
2020-06-12,77.295,79.325,77.28,77.665,52133.0
2020-06-15,77.01,77.99,75.565,77.665,62028.0
2020-06-16,78.345,79.165,75.075,75.625,156313.0
2020-06-17,75.625,77.015,74.97,75.7,88296.0
2020-06-18,75.36,77.865,75.36,76.995,47434.0
2020-06-19,76.845,78.425,76.845,78.295,75047.0
2020-06-22,79.0,79.935,77.975,78.005,77492.0
2020-06-23,77.515,79.805,77.515,77.87,67577.0
2020-06-24,77.81,77.81,76.795,76.915,62523.0
2020-06-25,76.18,78.035,76.17,77.975,47231.0
2020-06-26,77.92,78.225,77.11,77.565,98451.0
2020-06-29,77.38,79.555,77.38,78.295,40787.0
2020-06-30,78.295,78.4,75.21,77.285,142845.0
2020-07-02,78.145,83.655,77.525,81.44,143455.0
2020-07-03,81.345,81.345,78.865,79.165,32544.0
2020-07-06,79.615,79.8,77.42,78.725,65339.0
2020-07-07,79.01,79.815,78.575,79.635,45168.0
2020-07-08,79.145,79.69,75.745,76.28,111363.0
2020-07-09,76.355,77.325,75.445,75.665,52157.0
2020-07-10,76.045,76.85,75.075,76.36,84947.0
2020-07-13,75.47,77.27,75.46,75.665,55744.0
2020-07-14,75.08,77.325,75.08,76.885,61605.0
2020-07-15,77.62,78.565,75.945,78.355,97009.0
2020-07-16,78.22,78.985,76.685,78.52,136840.0
2020-07-17,79.8,84.77,79.49,82.785,197944.0
2020-07-20,82.815,83.06,80.86,81.26,65522.0
2020-07-21,81.385,82.57,79.295,79.325,81614.0
2020-07-22,79.49,79.49,77.53,78.455,157260.0
2020-07-23,78.575,79.46,78.03,78.785,54786.0
2020-07-24,78.64,79.255,77.51,77.99,51035.0
2020-07-27,78.095,79.66,77.725,78.315,73593.0
2020-07-28,78.34,79.53,77.505,79.12,70643.0
2020-07-29,79.37,79.81,78.465,79.285,62791.0
2020-07-30,79.675,80.365,79.22,80.255,35642.0
2020-07-31,80.09,81.255,78.895,81.155,107867.0
2020-08-04,81.85,83.98,80.96,83.57,97697.0
2020-08-05,83.535,83.925,82.075,83.07,165361.0
2020-08-06,82.9,83.34,80.675,82.95,58117.0
2020-08-07,82.52,83.46,81.065,82.22,27546.0
2020-08-10,82.51,83.44,81.215,81.915,34862.0
2020-08-11,81.695,82.195,81.27,81.915,30695.0
2020-08-12,81.915,84.135,81.67,82.17,84706.0
2020-08-13,81.265,82.05,80.9,80.94,26978.0
2020-08-14,81.075,81.6,80.365,81.01,26445.0
2020-08-17,80.125,82.925,80.125,82.44,47206.0
2020-08-18,82.145,82.74,81.75,81.98,31744.0
2020-08-19,81.94,84.27,81.24,82.845,80099.0
2020-08-20,82.845,83.15,81.495,82.37,73180.0
2020-08-21,82.37,83.385,81.4,82.705,46381.0
2020-08-24,82.29,83.945,82.235,83.225,76898.0
2020-08-25,83.735,83.735,81.535,82.16,111527.0
2020-08-26,81.39,82.975,80.995,81.685,125183.0
2020-08-27,81.09,82.045,81.09,81.58,45227.0
2020-08-28,81.385,82.64,79.605,79.895,77374.0
2020-08-31,79.49,79.92,77.465,77.72,72174.0
2020-09-01,77.505,79.61,77.195,78.965,125754.0
2020-09-02,102.535,104.92,82.28,90.825,982160.0
2020-09-03,91.605,93.785,89.07,90.16,265491.0
2020-09-04,90.53,91.4,88.195,89.815,131367.0
2020-09-08,83.46,86.145,81.075,84.85,275129.0
2020-09-09,84.515,87.035,83.615,86.9,132578.0
2020-09-10,87.87,89.11,86.9,87.885,123351.0
2020-09-11,88.1,89.015,86.94,87.75,81138.0
2020-09-14,88.59,90.705,87.835,90.0,114807.0
2020-09-15,89.595,90.9,89.595,89.695,112373.0
2020-09-16,90.57,92.36,89.19,90.61,172032.0
2020-09-17,89.92,90.61,89.07,90.085,71052.0
2020-09-18,91.09,91.09,88.245,88.775,53114.0
2020-09-21,87.99,88.005,85.31,86.32,137855.0
2020-09-22,86.82,87.43,84.7,86.755,94992.0
2020-09-23,86.755,87.12,84.93,85.08,99968.0
2020-09-24,84.89,85.22,83.45,84.66,76096.0
2020-09-25,83.735,88.165,83.655,87.33,90434.0
2020-09-28,88.1,88.805,86.54,88.02,47249.0
2020-09-29,87.76,87.925,86.48,87.68,43526.0
2020-09-30,87.75,87.87,86.565,86.79,51074.0
2020-10-01,86.44,87.87,86.44,87.605,34887.0
2020-10-02,87.335,87.94,85.84,87.79,80469.0
2020-10-05,88.225,89.58,87.44,88.735,54082.0
2020-10-06,89.405,89.81,87.145,87.39,34784.0
2020-10-07,87.075,87.83,85.96,86.44,66691.0
2020-10-08,88.225,88.225,85.93,86.39,46103.0
2020-10-09,88.465,88.465,86.295,86.44,51258.0
2020-10-13,86.335,88.045,84.545,85.125,108293.0
2020-10-14,86.63,86.63,82.875,82.895,49028.0
2020-10-15,82.895,84.1,81.75,83.56,95097.0
2020-10-16,84.81,84.81,81.795,82.265,55374.0
2020-10-19,84.45,84.65,79.405,80.985,230525.0
2020-10-20,81.695,82.815,79.23,79.34,240575.0
2020-10-21,79.645,80.28,78.87,79.04,143548.0
2020-10-22,79.475,79.68,77.145,77.535,194442.0
2020-10-23,77.53,78.675,76.79,77.09,93187.0
2020-10-26,77.105,77.775,75.05,75.86,127857.0
2020-10-27,75.85,76.68,75.55,75.825,168952.0
2020-10-28,76.295,76.295,73.745,74.595,289967.0
2020-10-29,74.715,76.33,74.24,74.895,114114.0
2020-10-30,74.85,74.875,72.755,73.76,133579.0
2020-11-02,73.83,75.055,72.665,73.355,140388.0
2020-11-03,73.355,73.91,72.14,73.205,94287.0
2020-11-04,73.5,73.92,72.34,73.505,122316.0
2020-11-05,74.7,75.5,72.95,73.655,113673.0
2020-11-06,73.935,75.11,73.13,73.22,60636.0
2020-11-09,74.15,74.755,71.955,73.23,179941.0
2020-11-10,73.87,74.59,73.315,73.995,109401.0
2020-11-11,74.115,75.46,73.835,75.435,165511.0
2020-11-12,75.43,75.84,74.62,75.495,106192.0
2020-11-13,75.805,76.12,75.335,75.38,39297.0
2020-11-16,76.335,76.62,75.245,76.455,88566.0
2020-11-17,76.66,76.82,75.18,75.88,67678.0
2020-11-18,76.04,76.58,74.855,74.875,107894.0
2020-11-19,74.835,75.615,73.915,75.015,77737.0
2020-11-20,76.615,77.99,75.605,77.645,154060.0
2020-11-23,78.16,78.16,76.46,76.895,69024.0
2020-11-24,77.055,77.26,75.845,76.27,93914.0
2020-11-25,76.27,76.43,74.775,75.91,186612.0
2020-11-26,75.91,76.245,75.445,76.02,15606.0
2020-11-27,75.695,76.2,75.395,75.54,40575.0
2020-11-30,75.55,76.04,74.535,75.235,90927.0
2020-12-01,75.27,76.54,75.055,76.43,81577.0
2020-12-02,76.52,76.67,76.02,76.35,54845.0
2020-12-03,76.44,76.775,75.78,76.2,76278.0
2020-12-04,76.525,76.575,75.645,76.295,47157.0
2020-12-07,76.44,76.905,75.94,76.12,89829.0
2020-12-08,76.11,76.31,75.695,76.12,69032.0
2020-12-09,76.28,76.48,75.485,76.27,80264.0
2020-12-10,76.23,77.085,75.88,76.75,124099.0
2020-12-11,76.59,78.72,76.365,78.605,133048.0
2020-12-14,79.025,80.41,78.325,79.44,109327.0
2020-12-15,79.84,80.83,79.615,80.335,90345.0
2020-12-16,80.32,81.065,78.945,79.665,55284.0
2020-12-17,79.365,79.975,77.965,79.08,79422.0
2020-12-18,79.135,80.13,78.045,79.725,78008.0
2020-12-21,79.32,79.64,78.4,78.825,40448.0
2020-12-22,78.84,79.0,77.575,78.255,104952.0
2020-12-23,78.43,78.72,78.11,78.255,31435.0
2020-12-24,78.255,78.76,77.66,78.76,49715.0
2020-12-29,79.735,79.735,78.815,79.545,33128.0
2020-12-30,79.84,79.99,78.71,78.91,37303.0
2020-12-31,78.91,79.145,78.225,78.325,22463.0
2021-01-04,78.415,79.175,77.725,78.07,33727.0
2021-01-05,78.085,79.6,77.88,78.96,102171.0
2021-01-06,79.245,79.43,78.265,78.585,84611.0
2021-01-07,78.585,79.225,78.025,78.44,89312.0
2021-01-08,78.48,79.125,78.24,78.67,64204.0
2021-01-11,78.68,79.12,78.07,78.425,80819.0
2021-01-12,78.735,78.735,77.695,78.215,193262.0
2021-01-13,78.205,78.44,77.315,77.945,129161.0
2021-01-14,78.04,78.045,76.605,76.84,150247.0
2021-01-15,80.04,81.73,80.04,81.44,402888.0
2021-01-18,81.45,85.465,81.12,85.265,116992.0
2021-01-19,85.755,85.925,81.975,82.875,191856.0
2021-01-20,82.61,83.225,81.875,82.585,111800.0
2021-01-21,82.745,84.04,82.64,83.9,148741.0
2021-01-22,83.825,85.01,83.59,84.68,86610.0
2021-01-25,84.85,86.835,84.555,86.18,124428.0
2021-01-26,86.51,88.29,85.74,86.97,117082.0
2021-01-27,86.97,88.29,86.755,87.615,99845.0
2021-01-28,87.44,88.405,86.76,87.975,109183.0
2021-01-29,87.775,88.825,86.76,87.75,138473.0
2021-02-01,87.985,88.935,87.17,88.245,89149.0
2021-02-02,88.245,89.155,87.18,88.22,102787.0
2021-02-03,88.165,88.64,87.05,88.225,59531.0
2021-02-04,87.775,89.37,87.775,88.75,106335.0
2021-02-05,88.79,89.26,87.615,89.135,65798.0
2021-02-08,89.33,90.64,88.905,90.185,103714.0
2021-02-09,90.505,91.94,89.845,91.8,130340.0
2021-02-10,91.785,92.995,90.385,92.76,180835.0
2021-02-11,91.675,93.825,90.595,92.825,82324.0
2021-02-12,92.935,95.045,92.59,94.475,109877.0
2021-02-16,94.78,96.16,94.525,95.41,94786.0
2021-02-17,95.29,95.81,93.0,93.655,161235.0
2021-02-18,93.395,93.975,90.705,93.87,92655.0
2021-02-19,93.62,94.17,91.995,93.59,147488.0
2021-02-22,93.29,93.95,92.335,93.145,65503.0
2021-02-23,92.975,92.995,91.465,92.44,102770.0
2021-02-24,92.075,92.64,91.39,92.375,33128.0
2021-02-25,92.15,93.535,90.99,91.98,39373.0
2021-02-26,92.11,93.195,91.14,92.645,74818.0
2021-03-01,93.0,94.12,92.295,93.42,35683.0
2021-03-02,93.46,94.34,92.79,94.04,37998.0
2021-03-03,93.985,94.36,92.92,93.33,39698.0
2021-03-04,94.04,94.04,91.405,92.525,51359.0
2021-03-05,92.655,94.12,91.795,93.35,86090.0
2021-03-08,93.37,95.555,93.275,94.725,58678.0
2021-03-09,94.975,95.9,93.785,94.935,45937.0
2021-03-10,95.24,95.24,93.065,93.79,49167.0
2021-03-11,93.66,94.465,93.145,94.0,34033.0
2021-03-12,95.805,95.81,93.0,94.855,59809.0
2021-03-15,95.08,96.945,94.86,96.545,66150.0
2021-03-16,97.67,98.765,96.285,96.55,149666.0
2021-03-17,98.515,98.515,96.2,98.195,66691.0
2021-03-18,97.985,98.59,96.17,96.86,67703.0
2021-03-19,95.925,97.705,95.78,96.16,63522.0
2021-03-22,95.805,97.46,95.005,97.09,84526.0
2021-03-23,97.19,98.905,96.915,98.33,90656.0
2021-03-24,98.225,98.695,95.455,96.16,77460.0
2021-03-25,95.61,97.76,95.21,97.5,50685.0
2021-03-26,97.295,98.685,95.41,96.22,77660.0
2021-03-29,96.72,97.165,95.355,95.94,64117.0
2021-03-30,96.2,97.815,94.96,96.03,91457.0
2021-03-31,96.015,96.735,94.545,95.005,96745.0
2021-04-01,95.21,95.49,94.635,95.295,21182.0
2021-04-05,95.795,96.015,94.21,95.25,23422.0
2021-04-06,95.25,95.435,94.4,95.295,48815.0
2021-04-07,95.495,96.49,94.92,96.45,51498.0
2021-04-08,96.45,97.315,95.21,97.11,91521.0
2021-04-09,97.325,97.325,94.94,95.395,99831.0
2021-04-12,95.74,95.89,95.015,95.345,100203.0
2021-04-13,95.265,96.06,94.975,95.41,54398.0
2021-04-14,95.715,97.625,95.595,95.73,92798.0
2021-04-15,96.135,97.945,95.725,97.575,90001.0
2021-04-16,97.575,97.76,95.41,95.455,61149.0
2021-04-19,97.44,97.44,95.015,95.835,72872.0
2021-04-20,95.835,96.615,95.33,96.35,37734.0
2021-04-21,96.295,97.38,95.45,95.925,47385.0
2021-04-22,95.27,95.94,94.895,95.165,40761.0
2021-04-23,96.12,96.13,94.48,95.24,30135.0
2021-04-26,95.475,96.76,95.33,95.8,57340.0
2021-04-27,96.165,96.165,93.905,94.23,62577.0
2021-04-28,94.575,95.055,93.57,93.775,38187.0
2021-04-29,93.5,95.035,93.5,94.31,43249.0
2021-04-30,93.905,95.02,93.385,94.51,35673.0
2021-05-03,94.275,95.49,94.25,94.99,28148.0
2021-05-04,95.32,95.8,94.275,95.59,36296.0
2021-05-05,95.525,96.14,94.99,95.525,30369.0
2021-05-06,94.715,95.685,94.715,95.525,41282.0
2021-05-07,94.91,96.355,94.81,95.78,18689.0
2021-05-10,96.73,96.845,95.485,95.715,23461.0
2021-05-11,95.715,95.715,94.275,95.41,35569.0
2021-05-12,95.885,96.455,94.31,95.845,42552.0
2021-05-13,96.495,96.86,94.915,96.34,23536.0
2021-05-14,96.78,97.48,95.685,96.795,27269.0
2021-05-17,96.795,97.515,95.525,95.565,24991.0
2021-05-18,95.125,96.315,94.82,95.525,35116.0
2021-05-19,95.255,96.56,94.525,94.615,47008.0
2021-05-20,95.135,95.135,93.8,93.895,55931.0
2021-05-21,93.53,93.79,91.03,92.04,82641.0
2021-05-25,92.295,93.895,91.84,93.485,56032.0
2021-05-26,93.905,95.93,92.09,95.71,86918.0
2021-05-27,95.505,96.14,94.94,94.99,40117.0
2021-05-28,93.54,96.335,93.525,95.395,35784.0
2021-05-31,96.17,96.17,93.905,93.92,12843.0
2021-06-01,93.985,94.695,93.985,94.535,37850.0
2021-06-02,95.515,95.515,94.4,95.355,54321.0
2021-06-03,94.4,96.1,94.4,95.435,40134.0
2021-06-04,96.17,96.17,94.73,95.46,24689.0
2021-06-07,95.46,96.12,94.925,95.505,24923.0
2021-06-08,95.88,96.535,94.72,95.355,54087.0
2021-06-09,95.32,96.195,95.24,95.71,46960.0
2021-06-10,95.525,96.755,95.12,96.08,25502.0
2021-06-11,96.575,96.575,95.36,95.45,34817.0
2021-06-14,94.975,95.995,94.925,95.46,53637.0
2021-06-15,95.58,96.575,95.32,95.505,41053.0
2021-06-16,95.37,95.645,95.03,95.295,63960.0
2021-06-17,95.42,96.29,93.425,94.465,121902.0
2021-06-18,94.335,94.625,92.575,92.61,141124.0
2021-06-21,93.19,93.515,92.04,93.11,110043.0
2021-06-22,93.215,93.74,92.57,93.085,99716.0
2021-06-23,93.215,93.215,91.37,92.075,86619.0
2021-06-24,92.125,93.085,91.615,92.365,54579.0
2021-06-25,92.365,93.105,91.45,92.285,100010.0
2021-06-28,92.89,93.275,91.72,93.06,83051.0
2021-06-29,93.385,93.72,92.61,93.185,46629.0
2021-06-30,94.365,98.21,94.365,98.12,173083.0
2021-07-02,98.615,98.86,97.635,98.265,80280.0
2021-07-05,97.31,99.23,97.305,97.975,30738.0
2021-07-06,98.56,98.56,96.3,97.175,66615.0
2021-07-07,97.28,97.945,96.64,97.14,52596.0
2021-07-08,97.12,97.14,95.905,96.21,67804.0
2021-07-09,96.535,98.415,95.93,98.22,115119.0
2021-07-12,98.22,98.955,96.8,98.495,44938.0
2021-07-13,98.965,99.625,97.14,98.9,50694.0
2021-07-14,99.16,100.775,97.15,98.68,28474.0
2021-07-15,96.675,97.7,95.53,97.475,75853.0
2021-07-16,97.475,97.88,96.335,97.54,39120.0
2021-07-19,97.14,98.315,96.35,97.185,93648.0
2021-07-20,97.185,98.76,96.785,97.07,46525.0
2021-07-21,97.06,97.585,97.005,97.27,27558.0
2021-07-22,97.125,97.44,96.81,97.1,27239.0
2021-07-23,97.345,97.95,97.1,97.33,38755.0
2021-07-26,97.33,97.965,95.94,96.665,37658.0
2021-07-27,96.85,97.65,96.405,97.34,24628.0
2021-07-28,97.34,98.48,96.005,96.12,48234.0
2021-07-29,96.21,97.22,96.025,96.16,25774.0
2021-07-30,96.04,96.525,95.12,96.145,73139.0
2021-08-03,96.04,96.535,95.15,95.19,29655.0
2021-08-04,95.755,96.485,94.475,95.51,30605.0
2021-08-05,95.71,96.04,94.28,94.86,35170.0
2021-08-06,94.41,95.625,94.045,95.32,35647.0
2021-08-09,94.97,96.51,94.97,96.02,41491.0
2021-08-10,95.755,96.835,95.085,95.295,24433.0
2021-08-11,95.295,96.015,95.145,95.36,15521.0
2021-08-12,95.28,95.885,94.595,94.72,19820.0
2021-08-13,94.72,96.085,94.265,94.98,25608.0
2021-08-16,94.255,95.28,94.255,94.655,20799.0
2021-08-17,94.06,94.825,93.24,93.745,43075.0
2021-08-18,93.88,94.41,92.715,93.515,48263.0
2021-08-19,94.41,94.73,92.865,94.2,60790.0
2021-08-20,94.53,94.605,93.765,94.27,40746.0
2021-08-23,94.165,95.215,93.76,94.915,20305.0
2021-08-24,94.915,95.625,94.14,94.38,36709.0
2021-08-25,94.165,95.625,93.46,94.525,38010.0
2021-08-26,94.615,95.06,93.45,94.945,46812.0
2021-08-27,95.01,95.625,94.205,94.41,50052.0
2021-08-30,94.75,95.295,93.81,95.225,42413.0
2021-08-31,95.225,95.665,94.38,94.42,21582.0
2021-09-01,94.42,95.925,94.005,94.955,45239.0
2021-09-02,95.035,97.07,94.335,96.845,48831.0
2021-09-03,96.095,96.93,96.015,96.11,18705.0
2021-09-07,96.225,96.24,94.305,94.305,53334.0
2021-09-08,94.045,95.355,94.005,95.055,73593.0
2021-09-09,94.99,95.55,93.545,93.92,96659.0
2021-09-10,94.075,94.865,93.27,93.505,18406.0
2021-09-13,94.085,94.37,92.92,93.41,23850.0
2021-09-14,93.41,93.81,93.205,93.395,67220.0
2021-09-15,93.435,93.7,92.78,93.46,69915.0
2021-09-16,93.855,94.005,92.96,93.545,66128.0
2021-09-17,93.59,93.595,92.75,93.045,42433.0
2021-09-20,92.775,93.465,91.17,92.825,45378.0
2021-09-21,93.0,93.995,92.48,92.865,29871.0
2021-09-22,93.115,93.985,92.58,92.775,22455.0
2021-09-23,92.815,93.19,92.375,92.545,52364.0
2021-09-24,92.545,92.645,91.975,92.415,26506.0
2021-09-27,92.41,93.19,92.03,92.335,58060.0
2021-09-28,92.18,93.595,91.97,92.985,80581.0
2021-09-29,92.985,93.505,92.065,92.78,34354.0
2021-09-30,92.53,93.59,91.555,91.61,63682.0
2021-10-01,92.78,92.78,90.55,91.25,65932.0
2021-10-04,91.365,91.7,90.545,91.325,31351.0
2021-10-05,91.415,91.515,90.52,91.36,48066.0
2021-10-06,90.34,92.19,90.34,91.56,47270.0
2021-10-07,91.71,92.245,90.34,92.035,68632.0
2021-10-08,92.035,92.205,90.495,90.64,131347.0
2021-10-12,90.855,91.145,89.22,89.415,89359.0
2021-10-13,89.795,90.34,87.82,88.15,94097.0
2021-10-14,88.585,88.735,87.265,87.89,140474.0
2021-10-15,88.21,88.43,87.575,87.82,128135.0
2021-10-18,88.16,88.21,87.175,87.705,73417.0
2021-10-19,88.16,88.16,87.405,87.9,33588.0
2021-10-20,87.995,88.715,87.615,88.225,39003.0
2021-10-21,88.225,88.225,87.615,87.98,30346.0
2021-10-22,87.98,88.525,87.775,88.235,22351.0
2021-10-25,88.035,89.35,87.005,87.14,71979.0
2021-10-26,87.445,88.69,87.045,87.315,36039.0
2021-10-27,87.01,87.86,86.54,86.84,33499.0
2021-10-28,87.215,88.705,86.595,88.03,71689.0
2021-10-29,88.24,88.47,86.385,86.505,58665.0
2021-11-01,86.515,88.745,85.39,85.635,65740.0
2021-11-02,85.875,86.205,84.65,85.565,67903.0
2021-11-03,85.505,87.07,85.05,85.775,62555.0
2021-11-04,86.9,86.9,85.02,85.985,92149.0
2021-11-05,85.995,88.005,85.385,86.245,82472.0
2021-11-08,86.245,87.215,85.865,86.85,74349.0
2021-11-09,87.5,87.5,86.58,86.79,35006.0
2021-11-10,87.875,87.875,85.89,86.255,87370.0
2021-11-11,86.475,86.775,85.875,86.475,50187.0
2021-11-12,86.595,87.07,84.275,84.67,93429.0
2021-11-15,85.035,85.035,81.37,82.025,117240.0
2021-11-16,82.12,82.65,81.2,81.76,77936.0
2021-11-17,81.76,82.6,80.91,81.175,59026.0
2021-11-18,80.98,80.98,80.085,80.68,101530.0
2021-11-19,80.51,81.17,80.015,80.535,102098.0
2021-11-22,80.535,81.085,79.525,80.12,78528.0
2021-11-23,80.155,81.295,79.68,80.93,186963.0
2021-11-24,81.075,82.02,80.37,81.765,101228.0
2021-11-25,82.01,82.855,81.225,82.705,64735.0
2021-11-26,82.705,82.82,80.97,81.535,56773.0
2021-11-29,81.535,82.395,80.34,81.085,48493.0
2021-11-30,80.535,81.43,79.215,80.025,108365.0
2021-12-01,80.33,81.06,79.585,79.585,55488.0
2021-12-02,81.24,82.01,79.51,81.11,100177.0
2021-12-03,81.88,82.485,80.975,81.92,72001.0
2021-12-06,81.92,82.11,81.15,81.7,59265.0
2021-12-07,82.175,82.78,81.15,81.28,93204.0
2021-12-08,81.15,82.64,81.15,82.225,76591.0
2021-12-09,82.15,82.79,81.33,81.395,50833.0
2021-12-10,81.43,81.815,79.91,80.995,86275.0
2021-12-13,80.33,80.985,79.715,80.69,89069.0
2021-12-14,80.585,80.7,79.29,79.565,139051.0
2021-12-15,79.755,79.975,78.68,79.075,77071.0
2021-12-16,78.865,79.945,78.865,79.445,57610.0
2021-12-17,79.255,81.07,79.09,80.84,125275.0
2021-12-20,80.175,80.635,79.25,79.865,80155.0
2021-12-21,80.33,81.38,79.475,80.74,50410.0
2021-12-22,80.74,82.05,79.78,81.15,70257.0
2021-12-23,81.765,82.355,80.955,81.23,49440.0
2021-12-24,81.585,82.06,80.5,82.06,8326.0
2021-12-29,83.405,83.585,81.15,81.74,50535.0
2021-12-30,81.885,82.535,80.985,82.315,54244.0
2021-12-31,82.29,83.385,82.025,82.57,28770.0
2022-01-04,81.975,83.035,81.815,82.1,36932.0
2022-01-05,82.57,83.6,82.125,82.215,54325.0
2022-01-06,82.215,82.55,81.56,81.885,35874.0
2022-01-07,81.885,83.0,81.435,82.675,51669.0
2022-01-10,83.11,84.25,81.985,84.14,64114.0
2022-01-11,84.075,84.16,82.725,83.64,35557.0
2022-01-12,84.0,84.0,81.32,81.34,143798.0
2022-01-13,81.395,82.19,80.66,81.65,64950.0
2022-01-14,82.78,83.435,80.795,80.905,94691.0
2022-01-17,80.83,81.74,80.33,81.525,54186.0
2022-01-18,81.345,81.475,79.88,80.25,76282.0
2022-01-19,80.355,82.535,79.96,82.38,91930.0
2022-01-20,82.65,83.345,81.74,81.79,80504.0
2022-01-21,81.79,81.79,79.935,79.96,62955.0
2022-01-24,80.365,80.435,78.28,80.29,120704.0
2022-01-25,79.97,81.065,78.665,80.18,85386.0
2022-01-26,80.45,81.745,79.26,79.765,91741.0
2022-01-27,80.085,80.74,79.305,79.995,83278.0
2022-01-28,79.84,83.44,79.685,83.415,87154.0
2022-01-31,82.975,86.255,82.975,86.15,102674.0
2022-02-01,85.65,87.095,84.76,85.555,142340.0
2022-02-02,85.415,85.99,84.66,85.735,64051.0
2022-02-03,85.155,85.98,83.4,84.835,62609.0
2022-02-04,84.825,85.72,84.42,85.215,42422.0
2022-02-07,85.04,85.52,84.01,85.01,34189.0
2022-02-08,85.345,86.645,84.29,86.13,54138.0
2022-02-09,86.405,87.305,86.345,86.8,52162.0
2022-02-10,86.625,87.85,86.625,86.89,55143.0
2022-02-11,87.12,87.52,85.685,87.04,66349.0
2022-02-14,86.955,87.89,86.105,87.18,62166.0
2022-02-15,87.215,87.425,86.69,87.025,37352.0
2022-02-16,87.42,87.93,85.47,87.005,38000.0
2022-02-17,88.31,88.31,85.775,86.56,67756.0
2022-02-18,86.56,87.005,85.815,86.46,58351.0
2022-02-22,85.835,86.99,85.72,86.14,41291.0
2022-02-23,86.025,86.69,84.86,84.915,63038.0
2022-02-24,83.72,83.87,82.77,83.305,39252.0
2022-02-25,83.95,84.86,83.39,84.2,52743.0
2022-02-28,83.02,84.16,83.02,83.555,34172.0
2022-03-01,83.91,85.355,82.35,83.225,60524.0
2022-03-02,82.925,83.875,81.565,83.565,34201.0
2022-03-03,83.545,84.215,83.175,83.175,23794.0
2022-03-04,82.285,84.305,82.285,84.135,51008.0
2022-03-07,83.73,86.47,82.95,86.37,53051.0
2022-03-08,86.065,88.485,84.76,86.7,112786.0
2022-03-09,88.575,88.575,86.265,86.625,44500.0
2022-03-10,85.91,87.51,84.94,85.415,68492.0
2022-03-11,85.67,86.195,84.33,85.2,63029.0
2022-03-14,84.835,85.81,83.515,85.33,39708.0
2022-03-15,86.79,86.79,83.35,83.86,63248.0
2022-03-16,84.29,85.34,83.285,85.09,31338.0
2022-03-17,83.95,85.75,83.95,85.115,28146.0
2022-03-18,84.77,86.445,83.06,83.38,104403.0
2022-03-21,83.81,84.63,83.135,84.495,37174.0
2022-03-22,84.655,86.05,83.14,85.34,47089.0
2022-03-23,86.8,86.8,84.315,85.06,34749.0
2022-03-24,86.29,86.445,84.34,84.63,88657.0
2022-03-25,85.065,85.43,84.215,84.71,22737.0
2022-03-28,85.2,85.215,84.135,84.705,26588.0
2022-03-29,85.975,86.08,83.235,85.48,45762.0
2022-03-30,85.915,86.735,84.63,86.625,57369.0
2022-03-31,85.885,87.115,85.32,85.435,27914.0
2022-04-01,85.485,85.875,84.62,85.545,56099.0
2022-04-04,85.51,86.69,84.835,86.41,37910.0
2022-04-05,86.395,87.875,85.205,86.165,50097.0
2022-04-06,87.14,87.625,84.595,87.625,68191.0
2022-04-07,87.27,88.36,86.52,88.145,41240.0
2022-04-08,88.585,88.74,86.585,88.17,39498.0
2022-04-11,88.185,88.765,87.305,87.47,112675.0
2022-04-12,88.35,89.195,88.12,89.045,69372.0
2022-04-13,89.235,89.655,87.83,88.655,35498.0
2022-04-14,89.795,92.455,88.675,91.475,97800.0
2022-04-18,91.475,94.155,91.455,93.545,67401.0
2022-04-19,92.68,94.67,92.68,93.595,71463.0
2022-04-20,94.61,94.61,92.925,93.925,37276.0
2022-04-21,94.91,94.91,92.82,93.115,37605.0
2022-04-22,92.57,93.53,91.44,91.595,43632.0
2022-04-25,91.965,91.965,90.085,91.565,46905.0
2022-04-26,92.085,92.085,89.64,89.865,50927.0
2022-04-27,90.12,91.85,89.29,89.405,53233.0
2022-04-28,91.45,91.45,88.91,89.83,59684.0
2022-04-29,90.57,90.57,87.37,87.665,74587.0
2022-05-02,86.755,87.245,82.76,82.95,123295.0
2022-05-03,83.06,84.19,82.06,82.685,68669.0
2022-05-04,82.625,82.925,80.675,81.695,69393.0
2022-05-05,81.82,83.44,80.145,80.775,83522.0
2022-05-06,80.36,81.39,79.355,79.48,51746.0
2022-05-09,79.23,81.645,78.52,80.135,87397.0
2022-05-10,80.59,82.085,79.92,80.1,47666.0
2022-05-11,79.92,80.475,78.94,79.405,57997.0
2022-05-12,78.94,80.175,77.94,79.77,70957.0
2022-05-13,80.045,83.765,79.03,83.4,74154.0
2022-05-16,83.19,84.835,81.88,84.215,52670.0
2022-05-17,83.905,85.525,83.905,84.755,35681.0
2022-05-18,83.14,85.925,83.1,85.135,54453.0
2022-05-19,84.23,85.785,84.03,84.905,36195.0
2022-05-20,84.405,86.0,84.405,85.52,42578.0
2022-05-24,84.93,86.01,84.92,85.745,32747.0
2022-05-25,86.0,87.96,84.755,87.685,58642.0
2022-05-26,86.215,88.625,86.215,87.83,39623.0
2022-05-27,87.97,89.265,86.68,88.205,47529.0
2022-05-30,88.205,89.99,87.0,88.06,20672.0
2022-05-31,88.23,89.475,86.775,87.455,67094.0
2022-06-01,87.415,87.745,85.76,86.775,48173.0
2022-06-02,84.995,87.39,83.09,83.235,114612.0
2022-06-03,83.2,84.555,82.675,83.11,80751.0
2022-06-06,83.335,84.37,82.07,82.85,42892.0
2022-06-07,82.32,83.73,82.155,82.65,25798.0
2022-06-08,82.8,84.34,81.225,81.555,63817.0
2022-06-09,81.43,81.93,80.935,81.495,35595.0
2022-06-10,81.015,82.045,80.31,80.99,46647.0
2022-06-13,80.3,80.6,79.135,79.875,48492.0
2022-06-14,79.71,80.85,78.58,79.33,43157.0
2022-06-15,79.56,80.6,78.155,78.155,103324.0
2022-06-16,77.79,78.72,74.585,74.975,98095.0
2022-06-17,77.54,77.54,75.165,75.505,98416.0
2022-06-20,75.715,76.38,74.835,75.68,79538.0
2022-06-21,76.17,76.17,75.125,75.305,122020.0
2022-06-22,75.305,75.35,73.19,74.235,87510.0
2022-06-23,74.385,75.405,72.25,72.815,127072.0
2022-06-24,73.015,75.365,72.24,75.05,82247.0
2022-06-27,75.115,75.98,73.555,75.43,45924.0
2022-06-28,75.955,77.025,74.85,76.045,61093.0
2022-06-29,73.545,75.29,72.575,73.205,141889.0
2022-06-30,72.365,73.56,72.115,72.35,56540.0
2022-07-04,72.465,74.65,72.35,74.12,33334.0
2022-07-05,74.01,75.605,72.92,74.385,34238.0
2022-07-06,74.535,74.865,73.48,74.135,33776.0
2022-07-07,74.56,75.43,73.165,73.215,48194.0
2022-07-08,73.435,74.8,72.83,74.12,24562.0
2022-07-11,73.295,74.25,72.955,73.14,49375.0
2022-07-12,73.295,74.84,72.215,74.135,127189.0
2022-07-13,73.52,74.485,71.435,71.975,87558.0
2022-07-14,71.75,73.245,70.63,71.31,70932.0
2022-07-15,70.535,70.545,67.97,68.275,69605.0
2022-07-18,68.085,69.755,67.095,68.55,49474.0
2022-07-19,68.76,69.84,67.67,69.675,74360.0
2022-07-20,70.18,70.39,68.925,70.22,37553.0
2022-07-21,70.22,71.31,69.775,71.17,52522.0
2022-07-22,71.17,71.685,69.99,71.17,30463.0
2022-07-25,71.19,72.3,69.975,71.36,46159.0
2022-07-26,71.5,71.715,70.385,71.18,44087.0
2022-07-27,71.07,71.875,70.91,71.355,47031.0
2022-07-28,71.355,71.505,69.84,70.105,96128.0
2022-07-29,69.865,70.67,69.38,69.445,44285.0
2022-08-02,69.12,70.025,67.86,68.65,112033.0
2022-08-03,68.615,69.28,67.26,68.81,98261.0
2022-08-04,69.565,70.585,68.405,69.965,60064.0
2022-08-05,69.965,70.57,69.2,69.82,34145.0
2022-08-08,69.805,71.035,69.27,69.495,34871.0
2022-08-09,69.38,69.745,68.455,68.75,49376.0
2022-08-10,68.7,70.275,68.195,69.505,62621.0
2022-08-11,69.63,71.29,68.425,70.5,49012.0
2022-08-12,70.75,71.81,69.69,71.475,49342.0
2022-08-15,71.34,71.875,70.585,71.18,35752.0
2022-08-16,71.86,72.77,70.71,72.285,51008.0
2022-08-17,72.275,72.275,70.88,71.01,20914.0
2022-08-18,71.045,71.6,70.005,71.08,34007.0
2022-08-19,70.51,71.425,69.955,71.205,24031.0
2022-08-22,70.125,70.97,69.955,70.335,12867.0
2022-08-23,70.475,70.785,69.495,69.665,26800.0
2022-08-24,69.68,70.325,69.12,70.165,29034.0
2022-08-25,70.165,70.675,68.875,70.56,24734.0
2022-08-26,70.805,71.215,69.755,69.93,29278.0
2022-08-29,69.595,69.955,68.79,69.335,15563.0
2022-08-30,69.565,70.745,67.945,67.98,37401.0
2022-08-31,67.86,68.75,67.235,67.37,45160.0
2022-09-01,67.385,68.265,65.735,66.12,87325.0
2022-09-02,66.155,67.265,65.96,66.18,45898.0
2022-09-06,65.775,66.94,63.4,63.6,66299.0
2022-09-07,63.465,65.155,62.845,64.945,98895.0
2022-09-08,64.19,65.34,63.655,64.21,158890.0
2022-09-09,64.31,66.515,64.09,66.085,92487.0
2022-09-12,66.43,67.115,64.62,65.825,125129.0
2022-09-13,65.35,65.86,64.51,64.855,107647.0
2022-09-14,66.195,66.195,64.845,65.205,59304.0
2022-09-15,65.35,66.355,63.96,64.385,82953.0
2022-09-16,63.6,65.175,63.17,64.965,46064.0
2022-09-19,64.345,65.4,63.83,64.225,52234.0
2022-09-20,63.91,63.91,62.585,63.54,45045.0
2022-09-21,63.84,64.26,63.06,63.47,60139.0
2022-09-22,63.21,64.15,62.685,63.11,48331.0
2022-09-23,63.07,63.295,62.225,62.435,69406.0
2022-09-26,62.005,62.82,60.32,60.445,53929.0
2022-09-27,60.515,61.605,59.29,59.49,79271.0
2022-09-28,59.475,60.6,59.375,59.425,62521.0
2022-09-29,59.285,60.345,58.72,59.995,82829.0
2022-09-30,60.205,60.74,59.03,60.415,37254.0
2022-10-03,60.775,61.605,59.845,60.68,41109.0
2022-10-04,60.865,61.68,60.39,60.74,58687.0
2022-10-05,60.23,61.83,59.41,61.145,117060.0
2022-10-06,61.16,61.16,58.715,59.57,121068.0
2022-10-07,58.645,59.15,56.04,56.165,89058.0
2022-10-11,55.825,55.83,54.07,54.48,118347.0
2022-10-12,54.015,54.85,54.015,54.455,78996.0
2022-10-13,53.71,55.54,52.235,54.775,201878.0
2022-10-14,54.79,55.545,54.24,54.255,82171.0
2022-10-17,54.675,56.135,54.51,55.06,104659.0
2022-10-18,55.595,56.365,55.245,55.505,79099.0
2022-10-19,55.21,56.1,54.6,56.04,60697.0
2022-10-20,54.48,56.82,54.365,54.39,73080.0
2022-10-21,54.305,54.65,53.635,54.635,52885.0
2022-10-24,54.665,55.595,54.565,54.925,45173.0
2022-10-25,54.845,56.31,54.455,56.165,50862.0
2022-10-26,55.18,57.415,55.16,57.12,77571.0
2022-10-27,56.525,58.33,56.065,56.76,97272.0
2022-10-28,60.9,60.91,57.975,59.315,127725.0
2022-10-31,59.0,60.33,57.775,58.21,145317.0
2022-11-01,58.88,60.555,58.06,60.03,41900.0
2022-11-02,60.33,60.58,58.56,59.325,82056.0
2022-11-03,59.2,60.035,58.895,58.955,54601.0
2022-11-04,59.475,59.485,58.225,58.67,59474.0
2022-11-07,58.695,59.895,57.44,58.99,97529.0
2022-11-08,59.485,59.94,58.875,59.49,92177.0
2022-11-09,59.55,60.75,58.945,60.26,62123.0
2022-11-10,61.2,62.74,60.245,60.495,132580.0
2022-11-11,60.99,63.07,60.905,61.27,170449.0
2022-11-14,61.27,62.515,61.27,61.685,75447.0
2022-11-15,62.24,63.87,61.545,62.26,65540.0
2022-11-16,62.515,62.74,61.795,62.26,41535.0
2022-11-17,62.31,63.095,61.575,63.015,55786.0
2022-11-18,63.265,64.25,62.09,62.775,80826.0
2022-11-21,62.58,63.265,61.835,61.97,76542.0
2022-11-22,62.285,62.455,61.015,61.92,99691.0
2022-11-23,61.825,63.13,61.77,62.65,57857.0
2022-11-24,62.85,63.455,62.2,62.68,45053.0
2022-11-25,63.095,64.02,62.68,63.395,65250.0
2022-11-28,63.21,64.445,63.055,63.97,83775.0
2022-11-29,63.945,64.175,63.53,63.8,28872.0
2022-11-30,63.98,64.37,62.46,63.75,45490.0
2022-12-01,63.69,66.145,63.53,65.975,107949.0
2022-12-02,65.57,66.215,65.105,65.96,57870.0
2022-12-05,65.725,66.875,65.225,66.01,75685.0
2022-12-06,65.91,66.89,65.13,65.13,100600.0
2022-12-07,65.24,66.035,63.445,63.54,152955.0
2022-12-08,63.76,65.57,63.74,64.375,157209.0
2022-12-09,64.375,64.91,63.25,63.665,62251.0
2022-12-12,63.815,64.58,62.93,64.19,50720.0
2022-12-13,64.59,65.435,63.51,64.47,45709.0
2022-12-14,64.37,65.215,63.69,64.065,101269.0
2022-12-15,64.055,64.055,62.765,63.37,60428.0
2022-12-16,62.93,63.655,62.395,63.47,56898.0
2022-12-19,63.47,63.775,60.945,61.02,158346.0
2022-12-20,61.31,61.7,60.775,61.26,85590.0
2022-12-21,61.54,63.18,60.15,62.325,59476.0
2022-12-22,62.835,63.36,61.97,62.82,52645.0
2022-12-23,62.82,63.46,62.13,62.7,89089.0
2022-12-28,61.735,62.86,61.735,62.105,36239.0
2022-12-29,62.455,64.37,61.835,64.12,124586.0
2022-12-30,64.37,65.57,62.86,65.045,34207.0
2023-01-03,65.92,66.9,65.315,66.225,70611.0
2023-01-04,66.14,67.67,65.41,67.445,77960.0
2023-01-05,67.765,67.765,65.925,67.51,84516.0
2023-01-06,67.755,68.825,66.875,68.67,58555.0
2023-01-09,68.67,69.655,67.825,68.045,76234.0
2023-01-10,68.83,69.01,67.23,67.53,66398.0
2023-01-11,67.53,69.41,67.365,69.06,92235.0
2023-01-12,69.415,69.875,68.61,69.155,60278.0
2023-01-13,65.545,65.79,61.54,61.735,343621.0
2023-01-16,61.435,61.735,58.225,58.94,198925.0
2023-01-17,58.945,59.625,57.72,58.405,219653.0
2023-01-18,57.7,59.36,57.7,58.09,141123.0
2023-01-19,58.15,58.395,56.345,56.39,217983.0
2023-01-20,56.5,58.185,56.12,58.075,120394.0
2023-01-23,58.455,58.53,57.415,58.015,88941.0
2023-01-24,57.95,58.01,56.99,57.135,119687.0
2023-01-25,57.57,58.23,57.295,57.63,179388.0
2023-01-26,57.9,58.63,57.33,58.56,84687.0
2023-01-27,58.485,59.675,58.485,58.905,111744.0
2023-01-30,58.785,59.365,58.255,59.29,95142.0
2023-01-31,59.12,59.72,58.62,58.915,119331.0
2023-02-01,58.955,60.445,58.585,60.26,158616.0
2023-02-02,60.385,61.4,60.38,60.635,77577.0
2023-02-03,60.42,60.655,60.045,60.26,41618.0
2023-02-06,59.985,60.345,59.615,59.985,61412.0
2023-02-07,60.145,60.155,58.415,58.82,157357.0
2023-02-08,59.085,59.995,58.495,59.725,87840.0
2023-02-09,60.06,60.465,59.025,59.385,82579.0
2023-02-10,59.1,59.6,58.51,59.3,81776.0
2023-02-13,59.385,59.615,59.3,59.555,60472.0
2023-02-14,59.84,59.985,59.24,59.515,63476.0
2023-02-15,59.46,60.08,58.5,59.915,100756.0
2023-02-16,59.76,62.925,59.125,62.245,214356.0
2023-02-17,62.785,63.575,61.175,63.48,188854.0
2023-02-21,63.42,63.48,60.44,60.825,101707.0
2023-02-22,60.86,61.93,60.115,60.745,72595.0
2023-02-23,61.175,61.285,60.205,60.835,39561.0
2023-02-24,60.625,61.43,59.64,60.575,47556.0
2023-02-27,60.48,60.78,60.3,60.445,60967.0
2023-02-28,60.44,61.27,59.59,60.025,72674.0
2023-03-01,59.865,60.425,58.365,58.775,84958.0
2023-03-02,58.605,59.085,57.96,58.135,62827.0
2023-03-03,58.365,58.525,57.835,57.955,58809.0
2023-03-06,58.02,58.27,57.07,57.635,122646.0
2023-03-07,57.585,57.685,56.855,57.26,185265.0
2023-03-08,57.415,57.415,56.095,56.275,87874.0
2023-03-09,56.335,56.555,54.695,54.705,108203.0
2023-03-10,54.705,54.785,53.48,53.555,107626.0
2023-03-13,53.445,54.425,51.545,52.375,108991.0
2023-03-14,52.63,53.335,52.065,52.305,98653.0
2023-03-15,51.85,53.72,51.415,53.455,139646.0
2023-03-16,53.165,53.505,52.015,53.3,64741.0
2023-03-17,53.23,53.705,52.45,52.78,103924.0
2023-03-20,52.95,53.995,52.745,53.995,77844.0
2023-03-21,54.2,54.8,53.435,53.435,53604.0
2023-03-22,53.375,53.875,52.955,53.145,46346.0
2023-03-23,53.36,54.45,53.285,53.765,61529.0
2023-03-24,54.345,54.345,52.955,53.79,31033.0
2023-03-27,53.625,54.545,53.615,53.765,25811.0
2023-03-28,54.02,54.725,53.555,54.605,61156.0
2023-03-29,54.895,55.17,53.705,54.045,45947.0
2023-03-30,54.285,55.265,53.625,54.635,40452.0
2023-03-31,54.995,56.54,54.885,56.41,93984.0
2023-04-03,56.255,56.72,53.9,54.605,109322.0
2023-04-04,54.845,55.71,54.25,55.655,32779.0
2023-04-05,55.715,56.28,54.61,55.59,40560.0
2023-04-06,55.785,55.895,54.875,55.74,78945.0
2023-04-10,55.74,57.18,55.65,57.105,65415.0
2023-04-11,57.07,57.92,56.615,57.25,81417.0
2023-04-12,57.26,57.49,56.555,56.865,83226.0
2023-04-13,56.745,56.865,55.7,56.11,42305.0
2023-04-14,56.19,56.49,54.465,55.315,120975.0
2023-04-17,55.195,55.71,54.425,55.495,86185.0
2023-04-18,55.605,56.76,55.57,56.6,64292.0
2023-04-19,56.71,57.09,55.74,56.24,85435.0
2023-04-20,56.155,57.54,55.76,56.84,87188.0
2023-04-21,56.935,57.285,56.49,57.115,39370.0
2023-04-24,57.07,57.19,56.465,57.06,47967.0
2023-04-25,56.865,57.41,54.435,55.39,200270.0
2023-04-26,55.675,56.08,55.11,55.865,122311.0
2023-04-27,55.925,56.915,55.17,56.665,92354.0
2023-04-28,56.515,57.285,55.9,56.95,65691.0
2023-05-01,56.62,57.59,56.505,57.09,36883.0
2023-05-02,57.115,57.2,55.605,55.78,36225.0
2023-05-03,56.245,56.325,55.205,55.355,48075.0
2023-05-04,55.11,56.1,54.475,54.565,40465.0
2023-05-05,54.51,55.025,54.12,54.38,47121.0
2023-05-08,54.295,55.03,53.445,54.39,39805.0
2023-05-09,54.355,54.965,53.99,54.01,41160.0
2023-05-10,54.64,54.78,54.26,54.7,27443.0
2023-05-11,54.735,54.735,53.885,54.095,31243.0
2023-05-12,54.095,54.93,53.99,54.275,33103.0
2023-05-15,54.26,55.545,53.86,55.335,82711.0
2023-05-16,55.335,55.985,55.15,55.77,41916.0
2023-05-17,55.89,56.8,55.55,56.5,67080.0
2023-05-18,55.855,57.415,55.83,57.06,57620.0
2023-05-19,57.305,57.59,56.8,57.48,77852.0
2023-05-23,57.01,57.59,57.0,57.245,63640.0
2023-05-24,57.26,57.27,56.03,56.695,55368.0
2023-05-25,56.48,56.87,56.03,56.305,43946.0
2023-05-26,56.195,57.285,55.735,57.165,31093.0
2023-05-29,57.355,58.425,56.385,58.365,19560.0
2023-05-30,58.535,58.63,57.435,57.98,45758.0
2023-05-31,57.86,58.2,55.335,55.62,65212.0
2023-06-01,55.095,56.325,55.095,55.735,33334.0
2023-06-02,56.03,57.295,55.465,56.47,44583.0
2023-06-05,56.435,56.905,55.605,55.715,50794.0
2023-06-06,55.655,56.17,55.085,56.135,62310.0
2023-06-07,56.37,58.33,55.785,58.095,49366.0
2023-06-08,57.825,57.92,57.025,57.155,33320.0
2023-06-09,57.155,58.095,56.75,57.305,32204.0
2023-06-12,57.01,57.515,56.565,57.245,26275.0
2023-06-13,57.515,58.495,56.48,58.44,29596.0
2023-06-14,58.63,58.63,57.775,58.56,39590.0
2023-06-15,57.92,58.625,57.52,58.18,510169.0
2023-06-16,58.17,58.79,58.035,58.5,64185.0
2023-06-19,58.205,58.63,57.35,57.35,341979.0
2023-06-20,57.245,58.76,56.985,58.33,48877.0
2023-06-21,58.545,58.78,57.25,57.685,63825.0
2023-06-22,57.27,58.365,56.17,57.65,94297.0
2023-06-23,57.315,57.825,56.69,57.07,46522.0
2023-06-26,57.07,57.675,56.41,57.35,30851.0
2023-06-27,57.34,58.97,56.94,58.925,56044.0
2023-06-28,58.98,59.24,58.12,59.16,36093.0
2023-06-29,59.04,59.855,58.3,59.855,31417.0
2023-06-30,59.735,62.015,59.68,61.31,106351.0
2023-07-04,61.535,61.58,60.62,60.825,31390.0
2023-07-05,60.825,62.335,60.625,62.195,94374.0
2023-07-06,62.025,62.64,61.72,62.22,55610.0
2023-07-07,62.475,62.48,61.37,61.44,34648.0
2023-07-10,61.45,62.205,59.835,59.87,47156.0
2023-07-11,59.61,61.175,59.36,60.425,58923.0
2023-07-12,60.945,61.24,60.225,60.53,30020.0
2023-07-13,61.365,61.5,59.645,60.03,29438.0
2023-07-14,62.515,62.935,58.98,59.35,89788.0
2023-07-17,59.48,59.835,57.27,57.505,71776.0
2023-07-18,57.505,58.19,57.06,58.005,64688.0
2023-07-19,57.97,58.795,57.825,57.91,53082.0
2023-07-20,57.895,58.755,57.425,57.71,27334.0
2023-07-21,57.445,58.43,57.435,58.11,28751.0
2023-07-24,58.415,59.28,57.685,58.725,86910.0
2023-07-25,58.73,58.975,58.235,58.59,34677.0
2023-07-26,59.18,59.18,58.145,58.215,67915.0
2023-07-27,58.435,59.42,57.785,57.91,33741.0
2023-07-28,57.925,58.34,57.385,58.025,23445.0
2023-07-31,58.06,58.935,57.86,58.62,59661.0
2023-08-01,58.27,58.78,57.92,58.11,41210.0
2023-08-02,57.91,58.03,57.26,57.575,23614.0
2023-08-03,57.435,58.145,55.82,56.295,38551.0
2023-08-04,55.98,57.275,55.96,56.56,25751.0
2023-08-08,56.645,57.865,56.565,57.39,42668.0
2023-08-09,57.425,57.885,57.03,57.27,25007.0
2023-08-10,57.875,58.62,57.235,58.39,52783.0
2023-08-11,58.39,58.785,57.99,58.28,29532.0
2023-08-14,58.56,58.565,56.735,57.145,33622.0
2023-08-15,56.945,57.165,56.6,56.795,23988.0
2023-08-16,56.595,56.89,56.11,56.4,33745.0
2023-08-17,56.33,56.77,54.515,54.625,36518.0
2023-08-18,54.62,55.66,53.625,55.155,82738.0
2023-08-21,55.225,55.665,54.84,55.275,50390.0
2023-08-22,55.27,55.365,54.655,55.065,22422.0
2023-08-23,55.075,55.41,54.55,54.6,19610.0
2023-08-24,54.84,55.33,54.505,55.27,21844.0
2023-08-25,55.34,55.61,54.62,55.305,31301.0
2023-08-28,56.155,56.34,54.625,56.205,22146.0
2023-08-29,56.18,57.665,55.715,57.455,37076.0
2023-08-30,57.47,58.2,56.285,57.34,44148.0
2023-08-31,57.04,58.735,56.83,58.525,89772.0
2023-09-01,58.26,58.635,57.19,57.585,36940.0
2023-09-05,56.945,57.97,56.935,57.18,35955.0
2023-09-06,57.205,57.725,56.97,57.18,29136.0
2023-09-07,57.785,57.865,56.435,56.89,29761.0
2023-09-08,56.6,56.7,55.725,56.27,19853.0
2023-09-11,56.03,57.165,55.845,56.725,20571.0
2023-09-12,56.375,56.95,56.365,56.645,21708.0
2023-09-13,56.425,56.655,55.05,55.56,92309.0
2023-09-14,55.81,55.81,55.05,55.63,90734.0
2023-09-15,55.56,55.935,54.62,54.915,48324.0
2023-09-18,54.585,55.805,54.495,55.12,33853.0
2023-09-19,54.625,56.46,54.62,56.355,38801.0
2023-09-20,55.305,56.77,55.295,56.575,65986.0
2023-09-21,56.595,57.865,55.635,55.995,110048.0
2023-09-22,55.985,56.995,55.365,55.63,29333.0
2023-09-25,55.715,55.845,55.04,55.285,67588.0
2023-09-26,55.215,55.275,54.18,54.345,64800.0
2023-09-27,54.19,54.4,53.055,53.925,43832.0
2023-09-28,53.66,54.285,53.66,54.155,80525.0
2023-09-29,54.74,55.18,53.96,55.165,66385.0
2023-10-02,54.24,54.89,53.33,53.635,36623.0
2023-10-03,53.635,54.39,52.655,52.915,45831.0
2023-10-04,52.925,53.47,52.265,52.645,41791.0
2023-10-05,52.645,53.31,52.215,53.02,41905.0
2023-10-06,52.83,53.305,51.69,53.155,51224.0
2023-10-10,53.17,53.95,52.875,53.345,50470.0
2023-10-11,53.59,56.27,53.125,55.89,59091.0
2023-10-12,55.91,56.065,53.875,54.215,33505.0
2023-10-13,54.305,55.03,53.81,54.33,21403.0
2023-10-16,54.05,54.205,52.89,53.735,69677.0
2023-10-17,53.24,54.015,52.995,53.215,94129.0
2023-10-18,53.05,53.45,52.295,52.31,50668.0
2023-10-19,52.25,52.695,51.765,51.97,30020.0
2023-10-20,51.97,52.295,50.1,50.18,53659.0
2023-10-23,49.58,50.635,49.355,49.59,39995.0
2023-10-24,49.635,50.32,49.365,50.02,38583.0
2023-10-25,49.795,50.275,49.58,49.785,37890.0
2023-10-26,49.83,50.47,49.47,49.61,42317.0
2023-10-27,49.145,49.495,48.285,48.75,36612.0
2023-10-30,48.52,49.26,48.02,48.475,30113.0
2023-10-31,48.685,48.695,47.38,47.925,84408.0
2023-11-01,47.765,49.295,47.325,48.4,68919.0
2023-11-02,47.505,49.855,46.82,49.765,39073.0
2023-11-03,49.865,50.365,48.075,48.765,85237.0
2023-11-06,48.785,49.16,48.275,48.75,92129.0
2023-11-07,48.75,49.135,47.915,47.975,72857.0
2023-11-08,47.935,48.205,47.475,48.055,34583.0
2023-11-09,48.26,48.26,47.065,47.115,57416.0
2023-11-10,47.37,47.38,46.65,47.24,30282.0
2023-11-13,47.26,47.395,45.78,45.985,76038.0
2023-11-14,46.615,47.005,45.295,45.38,119148.0
2023-11-15,45.535,46.14,45.09,45.98,171749.0
2023-11-16,46.025,46.14,45.375,45.665,84398.0
2023-11-17,45.9,46.87,45.42,46.515,128267.0
2023-11-20,46.615,47.235,45.955,46.765,51751.0
2023-11-21,46.995,47.095,45.785,45.995,47143.0
2023-11-22,45.935,46.7,45.63,46.285,59076.0
2023-11-23,45.97,46.56,45.97,46.245,39816.0
2023-11-24,46.46,46.64,45.98,46.23,50742.0
2023-11-27,45.945,46.825,45.8,46.79,54483.0
2023-11-28,46.54,47.31,46.48,46.835,104747.0
2023-11-29,46.82,46.95,46.365,46.45,30890.0
2023-11-30,46.41,47.025,46.285,46.46,43808.0
2023-12-01,46.445,48.05,46.3,47.895,59376.0
2023-12-04,48.185,50.135,48.165,49.69,111074.0
2023-12-05,49.565,50.6,49.215,49.965,157168.0
2023-12-06,49.92,51.85,49.87,51.49,159702.0
2023-12-07,51.225,51.235,50.485,51.01,68704.0
2023-12-08,50.91,51.98,50.375,51.625,74949.0
2023-12-11,51.625,51.98,50.77,50.94,81293.0
2023-12-12,47.72,49.28,46.925,47.895,747573.0
2023-12-13,48.63,49.37,48.165,49.37,501785.0
2023-12-14,49.415,49.965,48.77,49.92,290575.0
2023-12-15,49.95,49.995,47.415,47.44,227687.0
2023-12-18,47.72,47.855,46.915,47.335,188888.0
2023-12-19,47.665,49.95,47.56,49.745,189756.0
2023-12-20,49.995,51.24,49.825,50.36,197688.0
2023-12-21,50.83,52.15,50.34,51.34,181421.0
2023-12-22,51.5,51.965,51.065,51.2,100732.0
2023-12-27,50.975,52.935,50.94,52.685,144784.0
2023-12-28,52.625,53.445,52.625,52.855,72115.0
2023-12-29,53.0,53.425,52.725,52.935,69469.0
2024-01-02,52.955,54.72,52.935,54.115,89974.0
2024-01-03,53.625,55.04,53.47,54.47,88204.0
2024-01-04,54.205,54.535,53.09,53.695,120276.0
2024-01-05,53.755,53.935,52.875,53.365,88506.0
2024-01-08,53.385,53.865,53.295,53.55,100297.0
2024-01-09,53.425,53.875,52.945,53.785,102101.0
2024-01-10,53.84,54.995,53.525,54.625,164438.0
2024-01-11,53.99,54.9,53.045,54.745,114147.0
2024-01-12,54.38,55.22,53.515,54.045,165735.0
2024-01-15,54.035,54.48,53.515,54.48,33979.0
2024-01-16,54.46,56.355,53.965,56.275,213521.0
2024-01-17,55.73,56.265,53.99,54.955,107325.0
2024-01-18,55.175,56.005,54.96,55.695,76314.0
2024-01-19,55.65,56.015,54.355,54.525,64691.0
2024-01-22,54.785,55.77,54.405,55.425,69367.0
2024-01-23,56.135,56.435,55.175,56.415,53941.0
2024-01-24,56.19,56.575,55.8,56.08,51806.0
2024-01-25,56.54,56.895,56.08,56.315,60379.0
2024-01-26,56.39,57.88,56.305,57.755,82906.0
2024-01-29,57.14,58.185,56.415,56.74,41444.0
2024-01-30,56.17,56.975,55.9,56.045,40610.0
2024-01-31,55.8,56.55,55.585,56.115,98586.0
2024-02-01,56.38,57.145,56.025,56.37,65199.0
2024-02-02,56.515,56.975,54.615,55.33,131923.0
2024-02-05,55.32,55.33,54.325,54.94,139054.0
2024-02-06,54.615,55.645,54.46,54.94,146091.0
2024-02-07,55.065,55.87,54.985,55.535,76764.0
2024-02-08,55.365,56.025,54.615,55.22,59469.0
2024-02-09,54.75,55.635,54.74,55.265,61364.0
2024-02-12,55.295,55.725,55.005,55.535,55561.0
2024-02-13,55.085,55.635,54.37,54.97,294417.0
2024-02-14,55.195,56.06,55.105,55.275,239342.0
2024-02-15,55.295,56.06,54.995,55.635,124535.0
2024-02-16,55.5,56.74,55.11,56.67,154007.0
2024-02-20,56.16,56.91,53.175,55.32,144671.0
2024-02-21,55.185,55.68,54.56,55.545,49335.0
2024-02-22,55.565,56.17,54.895,55.24,37945.0
2024-02-23,55.355,55.455,54.31,54.74,135107.0
2024-02-26,54.29,55.12,53.385,53.44,59449.0
2024-02-27,54.235,54.535,53.36,54.535,67623.0
2024-02-28,54.495,55.12,53.585,54.38,49202.0
2024-02-29,54.705,54.885,53.665,54.01,54594.0
2024-03-01,54.17,55.845,53.6,55.765,59720.0
2024-03-04,55.745,55.845,54.59,55.22,42271.0
2024-03-05,55.32,55.645,54.715,55.52,47976.0
2024-03-06,55.31,55.91,54.235,55.655,79179.0
2024-03-07,55.8,55.965,54.08,54.165,40033.0
2024-03-08,54.255,54.94,53.6,54.045,37745.0
2024-03-11,53.365,54.84,53.36,54.4,43885.0
2024-03-12,53.83,54.705,53.685,54.225,36872.0
2024-03-13,54.28,54.705,54.0,54.19,35232.0
2024-03-14,54.445,54.615,53.24,53.91,61874.0
2024-03-15,53.7,54.255,53.42,54.215,39950.0
2024-03-18,54.12,54.535,53.72,54.26,44134.0
2024-03-19,54.17,55.255,54.11,54.77,61107.0
2024-03-20,55.15,55.165,53.835,54.49,62392.0
2024-03-21,54.77,54.875,52.915,54.1,50268.0
2024-03-22,54.08,54.615,53.03,53.51,78333.0
2024-03-25,53.095,53.485,52.425,52.935,40369.0
2024-03-26,53.315,54.47,52.86,54.055,34516.0
2024-03-27,53.955,54.84,53.685,54.355,33377.0
2024-03-28,54.145,54.78,54.07,54.335,33198.0
2024-04-01,53.83,54.325,53.455,53.82,61399.0
2024-04-02,53.92,54.26,51.56,51.855,79656.0
2024-04-03,51.875,52.28,51.62,51.685,38352.0
2024-04-04,52.065,52.425,51.595,52.255,54073.0
2024-04-05,52.02,52.815,51.75,52.225,34521.0
2024-04-08,52.225,52.32,51.66,51.755,29744.0
2024-04-09,51.8,52.895,51.64,52.825,29193.0
2024-04-10,52.75,53.04,50.555,50.855,44928.0
2024-04-11,50.855,51.505,49.96,50.2,55082.0
2024-04-12,51.965,52.465,50.475,50.49,51507.0
2024-04-15,50.475,51.99,50.195,50.715,58793.0
2024-04-16,50.48,51.115,50.285,51.05,32009.0
2024-04-17,50.69,51.65,50.3,50.375,27375.0
2024-04-18,50.42,50.8,50.335,50.62,35701.0
2024-04-19,50.525,51.55,50.335,51.17,37538.0
2024-04-22,51.07,51.205,50.645,50.97,36332.0
2024-04-23,51.02,51.535,50.745,51.195,94063.0
2024-04-24,51.51,51.735,49.77,50.265,53049.0
2024-04-25,50.125,50.265,49.08,49.885,63932.0
2024-04-26,49.6,50.31,49.27,49.85,34876.0
2024-04-29,49.63,50.62,49.61,50.485,33848.0
2024-04-30,50.44,50.715,50.015,50.105,35308.0
2024-05-01,50.07,50.555,49.77,50.045,20635.0
2024-05-02,50.015,51.005,49.815,50.895,33771.0
2024-05-03,51.12,51.615,50.595,50.89,31431.0
2024-05-06,51.06,52.255,50.485,51.85,23169.0
2024-05-07,51.88,52.625,51.65,51.9,28634.0
2024-05-08,51.74,52.605,51.74,51.845,34989.0
2024-05-09,51.845,52.385,51.835,52.295,30055.0
2024-05-10,52.34,52.8,51.89,52.52,131278.0
2024-05-13,52.52,52.69,51.735,52.1,48581.0
2024-05-14,52.2,52.52,52.11,52.22,27638.0
2024-05-15,52.41,52.585,52.125,52.19,24429.0
2024-05-16,52.19,52.35,51.805,51.99,24310.0
2024-05-17,51.795,52.33,51.145,51.625,34084.0
2024-05-21,51.375,51.86,51.3,51.42,39429.0
2024-05-22,51.21,52.245,50.74,51.32,37316.0
2024-05-23,51.32,51.32,50.5,50.905,38013.0
2024-05-24,50.86,51.18,50.705,51.125,33195.0
2024-05-27,50.96,51.66,50.85,51.21,19712.0
2024-05-28,51.795,51.97,49.74,50.06,89313.0
2024-05-29,49.77,51.695,48.6,48.64,67567.0
2024-05-30,48.65,49.04,47.775,48.16,106031.0
2024-05-31,48.425,48.85,47.95,48.03,78053.0
2024-06-03,48.255,49.255,48.16,49.17,88366.0
2024-06-04,49.16,49.31,48.765,49.215,40773.0
2024-06-05,49.31,49.325,48.765,49.035,43984.0
2024-06-06,48.985,49.32,48.665,48.695,34244.0
2024-06-07,48.695,49.025,48.005,48.3,55889.0
2024-06-10,48.455,48.585,47.575,48.17,44238.0
2024-06-11,48.005,48.665,47.795,48.425,40691.0
2024-06-12,48.685,49.025,48.17,48.62,43046.0
2024-06-13,48.475,49.07,48.16,48.73,51137.0
2024-06-14,48.48,49.025,47.665,48.255,37883.0
2024-06-17,47.775,48.27,47.52,47.63,27091.0
2024-06-18,47.455,47.92,47.115,47.52,40202.0
2024-06-19,47.5,47.905,47.29,47.425,16056.0
2024-06-20,47.29,47.915,46.895,47.225,45238.0
2024-06-21,47.195,47.675,46.885,47.59,37460.0
2024-06-24,47.51,48.64,47.245,48.52,43845.0
2024-06-25,48.65,48.665,47.29,47.36,44201.0
2024-06-26,47.29,47.38,46.665,46.995,109056.0
2024-06-27,46.91,47.6,46.69,47.25,27797.0
2024-06-28,47.3,47.97,47.02,47.37,82075.0
2024-07-02,47.3,47.52,46.66,47.235,76900.0
2024-07-03,47.315,47.97,46.78,47.29,38054.0
2024-07-04,47.335,47.975,47.29,47.885,18306.0
2024-07-05,48.05,48.235,47.345,47.59,45082.0
2024-07-08,47.49,48.235,47.47,48.04,22591.0
2024-07-09,47.83,48.235,46.7,47.07,46090.0
2024-07-10,47.095,47.425,46.84,47.03,21926.0
2024-07-11,47.06,49.06,47.05,47.6,89949.0
2024-07-12,49.125,51.64,48.115,49.53,161386.0
2024-07-15,50.09,51.34,49.41,51.08,126535.0
2024-07-16,51.4,51.825,50.595,51.395,99236.0
2024-07-17,51.68,56.93,51.485,56.555,313150.0
2024-07-18,56.115,57.68,56.01,57.48,96866.0
2024-07-19,56.955,57.525,56.555,57.115,56355.0
2024-07-22,57.295,57.685,56.085,56.085,55990.0
2024-07-23,56.185,57.085,56.01,56.82,59569.0
2024-07-24,56.51,57.36,56.465,56.855,52084.0
2024-07-25,56.925,58.99,56.7,57.97,89442.0
2024-07-26,58.305,58.73,57.585,58.59,54436.0
2024-07-29,58.675,59.345,58.05,59.04,47238.0
2024-07-30,58.665,59.05,57.95,58.37,49814.0
2024-07-31,58.945,59.125,58.2,58.935,32908.0
2024-08-01,58.935,59.71,58.2,59.7,58476.0
2024-08-02,59.325,59.795,59.125,59.41,69372.0
2024-08-06,58.855,59.97,58.155,59.28,83075.0
2024-08-07,59.71,60.13,59.075,59.29,51114.0
2024-08-08,59.525,61.06,59.085,60.705,115178.0
2024-08-09,60.63,60.975,60.155,60.445,51932.0
2024-08-12,60.37,60.68,59.785,60.35,37151.0
2024-08-13,60.025,61.345,59.915,61.2,53340.0
2024-08-14,61.2,61.3,59.86,60.305,35027.0
2024-08-15,60.52,60.705,59.325,60.34,28024.0
2024-08-16,60.41,61.385,59.13,59.29,41963.0
2024-08-19,59.385,60.725,59.31,60.565,57234.0
2024-08-20,60.185,61.19,59.755,60.205,39091.0
2024-08-21,60.175,60.845,60.065,60.23,37264.0
2024-08-22,60.21,60.68,60.07,60.36,37845.0
2024-08-23,60.285,61.645,60.055,60.725,50472.0
2024-08-26,60.725,61.29,60.64,60.94,19849.0
2024-08-27,60.685,60.77,60.005,60.68,25179.0
2024-08-28,60.62,61.03,59.605,60.415,28843.0
2024-08-29,60.425,60.52,59.43,59.875,18887.0
2024-08-30,59.7,60.61,59.325,60.12,26343.0
2024-09-03,60.21,60.34,59.125,59.71,26691.0
2024-09-04,59.82,60.88,59.59,60.325,42274.0
2024-09-05,60.565,60.995,59.59,60.61,29134.0
2024-09-06,61.02,61.44,60.21,60.605,37249.0
2024-09-09,60.63,61.84,60.595,61.48,35237.0
2024-09-10,61.48,62.095,60.9,61.825,44543.0
2024-09-11,61.48,62.13,60.34,60.825,52699.0
2024-09-12,60.77,62.165,59.71,61.89,37243.0
2024-09-13,61.895,62.92,61.45,62.42,33136.0
2024-09-16,62.445,63.405,62.075,63.05,45650.0
2024-09-17,62.93,63.31,62.43,62.56,30085.0
2024-09-18,62.26,63.46,62.1,62.355,45887.0
2024-09-19,62.66,62.845,61.22,62.82,110849.0
2024-09-20,63.77,64.225,62.8,63.425,134520.0
2024-09-23,63.46,64.14,62.53,63.45,44700.0
2024-09-24,64.055,64.525,63.395,64.485,51403.0
2024-09-25,64.485,64.7,63.75,64.485,41407.0
2024-09-26,64.475,65.605,63.815,65.26,114618.0
2024-09-27,65.175,66.6,64.86,66.42,95670.0
2024-09-30,66.32,66.825,66.015,66.57,50054.0
2024-10-01,66.56,66.805,65.64,66.75,53378.0
2024-10-02,66.145,66.805,65.405,65.945,47175.0
2024-10-03,65.855,66.2,64.01,64.485,41383.0
2024-10-04,64.73,65.23,64.42,64.525,35613.0
2024-10-07,64.56,64.775,63.025,63.555,42516.0
2024-10-08,63.555,64.605,62.875,63.2,38137.0
2024-10-09,63.23,63.73,63.22,63.32,45991.0
2024-10-10,63.695,63.945,63.115,63.715,40863.0
2024-10-11,63.975,64.755,63.32,64.525,41002.0
2024-10-15,64.525,65.415,64.43,64.875,45250.0
2024-10-16,64.94,66.375,64.255,66.145,49380.0
2024-10-17,66.56,67.325,65.685,67.0,65110.0
2024-10-18,66.87,67.5,66.03,66.03,34202.0
2024-10-21,65.9,66.925,65.35,65.4,26365.0
2024-10-22,64.95,66.135,64.765,66.07,31673.0
2024-10-23,65.39,66.98,65.22,66.895,44868.0
2024-10-24,67.01,67.41,66.145,66.645,51875.0
2024-10-25,66.15,66.97,66.105,66.58,20719.0
2024-10-28,66.485,67.025,65.555,65.705,43733.0
2024-10-29,65.835,65.835,63.945,64.325,46671.0
2024-10-30,64.095,65.27,63.945,64.875,60627.0
2024-10-31,64.905,65.64,64.44,65.315,27359.0
2024-11-01,65.015,66.795,63.31,64.475,70538.0
2024-11-04,65.955,67.02,64.72,65.12,113414.0
2024-11-05,64.785,66.355,64.475,65.865,136419.0
2024-11-06,66.015,66.57,65.64,65.995,71884.0
2024-11-07,66.3,66.59,65.045,66.57,59407.0
2024-11-08,66.58,67.37,66.34,67.16,51640.0
2024-11-11,67.205,67.885,66.365,66.7,38907.0
2024-11-12,66.095,66.795,65.89,66.675,54132.0
2024-11-13,66.645,67.05,65.655,65.92,33851.0
2024-11-14,66.045,67.08,65.505,65.825,38145.0
2024-11-15,65.485,66.665,65.09,65.43,46215.0
2024-11-18,65.325,65.985,64.97,64.98,27772.0
2024-11-19,64.505,65.63,64.225,65.31,19155.0
2024-11-20,65.09,66.025,64.42,65.08,15510.0
2024-11-21,65.09,65.1,64.495,64.685,27490.0
2024-11-22,64.61,65.705,64.215,65.355,31908.0
2024-11-25,65.705,65.995,64.48,64.74,54745.0
2024-11-26,64.95,65.09,63.065,63.215,56706.0
2024-11-27,63.215,63.885,62.81,63.13,81133.0
2024-11-28,62.905,63.525,62.8,63.045,47658.0
2024-11-29,63.29,66.035,62.825,66.035,81062.0
2024-12-02,66.185,66.97,65.1,66.32,68270.0
2024-12-03,66.59,68.25,66.31,68.005,128497.0
2024-12-04,68.31,69.27,67.8,69.23,60647.0
2024-12-05,68.93,69.93,68.555,69.865,69249.0
2024-12-06,70.035,70.645,68.875,70.42,49486.0
2024-12-09,70.31,70.835,68.005,68.29,67732.0
2024-12-10,67.93,69.205,67.355,67.725,49994.0
2024-12-11,68.375,68.385,66.655,66.835,40187.0
2024-12-12,66.865,67.535,66.035,66.58,33968.0
2024-12-13,66.58,66.63,65.495,66.155,34715.0
2024-12-16,65.81,65.835,64.565,64.705,41911.0
2024-12-17,64.58,64.665,62.555,63.015,82472.0
2024-12-18,63.065,63.47,62.225,62.45,57806.0
2024-12-19,62.155,62.355,61.6,61.735,77157.0
2024-12-20,63.26,63.26,61.08,62.6,84718.0
2024-12-23,62.61,63.57,61.005,62.74,41019.0
2024-12-24,62.545,63.63,61.32,62.395,18352.0
2024-12-27,64.24,65.195,62.63,62.985,48786.0
2024-12-30,62.735,63.535,61.995,62.79,19220.0
2024-12-31,62.505,64.055,62.48,63.535,30886.0
2025-01-02,63.8,64.525,63.675,64.185,20936.0
2025-01-03,64.185,65.565,64.175,64.82,36131.0
2025-01-06,65.3,65.535,64.29,65.155,42514.0
2025-01-07,65.545,68.035,64.63,67.07,94373.0
2025-01-08,67.205,67.26,65.13,65.375,58648.0
2025-01-09,65.1,65.845,64.29,64.985,42031.0
2025-01-10,64.405,65.13,63.485,63.875,39434.0
2025-01-13,63.45,64.215,63.205,63.61,38823.0
2025-01-14,65.845,66.035,58.75,59.835,202496.0
2025-01-15,58.695,60.375,58.31,58.355,156793.0
2025-01-16,58.365,59.335,57.545,58.905,137217.0
2025-01-17,59.13,59.895,58.14,58.58,172322.0
2025-01-20,57.875,58.96,57.845,58.375,91307.0
2025-01-21,58.325,58.725,57.565,57.79,77281.0
2025-01-22,57.875,58.29,57.165,57.865,102466.0
2025-01-23,58.09,58.66,57.75,58.25,79652.0
2025-01-24,58.205,59.05,58.005,58.685,102949.0
2025-01-27,58.105,59.665,57.815,57.91,114609.0
2025-01-28,58.2,58.705,57.68,58.22,76885.0
2025-01-29,57.73,58.775,57.45,58.39,60502.0
2025-01-30,58.735,60.02,57.94,59.12,75611.0
2025-01-31,59.175,59.835,57.93,58.555,80982.0
2025-02-03,56.89,57.805,56.545,57.52,67616.0
2025-02-04,57.53,60.46,57.355,59.895,74824.0
2025-02-05,60.325,61.275,59.845,61.195,71259.0
2025-02-06,60.985,61.865,60.135,60.43,117157.0
2025-02-07,60.26,61.17,59.415,59.53,60912.0
2025-02-10,59.895,60.765,59.08,60.25,66446.0
2025-02-11,60.155,60.93,59.855,60.66,59868.0
2025-02-12,60.315,61.235,60.135,60.88,36701.0
2025-02-13,61.3,62.21,60.805,61.13,105955.0
2025-02-14,61.13,62.2,61.13,62.115,73153.0
2025-02-18,62.075,62.995,61.6,62.66,61383.0
2025-02-19,61.285,63.495,61.285,62.335,165169.0
2025-02-20,62.075,62.585,61.38,62.27,71594.0
2025-02-21,62.315,62.765,61.935,62.405,57425.0
2025-02-24,62.97,64.295,62.44,64.185,76745.0
2025-02-25,64.0,64.93,63.235,64.145,49724.0
2025-02-26,64.3,65.255,63.87,65.075,53460.0
2025-02-27,65.015,65.985,64.22,64.24,49518.0
2025-02-28,64.28,65.015,62.94,62.98,53291.0
2025-03-03,62.545,63.675,62.405,62.555,46001.0
2025-03-04,62.24,62.865,61.215,62.19,46020.0
2025-03-05,62.5,65.06,61.84,63.265,66026.0
2025-03-06,62.66,63.465,62.29,63.045,29983.0
2025-03-07,63.295,64.53,62.25,63.895,53601.0
2025-03-10,64.115,65.095,63.275,63.64,142004.0
2025-03-11,63.705,64.435,63.11,64.22,91250.0
2025-03-12,63.505,64.155,62.72,63.665,60808.0
2025-03-13,63.39,64.805,62.66,64.205,68939.0
2025-03-14,63.665,64.91,63.65,64.445,31221.0
2025-03-17,64.47,65.695,64.445,65.015,71467.0
2025-03-18,65.085,65.725,64.01,64.415,73634.0
2025-03-19,64.435,64.68,64.145,64.655,49534.0
2025-03-20,64.145,64.885,63.15,63.4,103743.0
2025-03-21,63.4,65.535,62.51,63.84,281139.0
2025-03-24,64.1,64.875,63.025,63.675,92161.0
2025-03-25,63.495,64.655,63.465,64.355,34043.0
2025-03-26,64.635,64.78,63.685,64.75,37576.0
2025-03-27,64.67,67.125,64.07,66.26,89981.0
2025-03-28,66.195,66.425,65.46,65.495,42534.0
2025-03-31,64.845,67.47,64.51,67.2,60232.0
2025-04-01,67.47,67.495,65.87,66.55,56770.0
2025-04-02,67.21,67.21,65.715,66.155,52124.0
2025-04-03,65.59,67.03,65.115,66.185,56176.0
2025-04-04,66.015,66.695,63.82,64.125,71823.0
2025-04-07,62.335,64.71,61.82,63.215,82462.0
2025-04-08,63.78,65.23,62.865,63.43,99259.0
2025-04-09,62.27,64.3,60.995,63.485,123078.0
2025-04-10,61.79,65.115,58.17,58.9,140475.0
2025-04-11,58.805,60.91,58.41,59.875,83366.0
2025-04-14,60.755,62.19,60.105,62.075,61281.0
2025-04-15,61.98,63.17,61.885,62.45,30224.0
2025-04-16,62.315,63.295,62.145,62.22,41429.0
2025-04-17,62.07,63.435,61.98,62.9,52146.0
2025-04-21,63.15,63.675,62.91,63.59,59427.0
2025-04-22,63.72,64.72,63.185,63.39,66467.0
2025-04-23,63.345,64.265,62.16,62.51,60407.0
2025-04-24,62.51,63.18,62.195,62.79,59020.0
2025-04-25,62.16,62.975,61.625,62.76,126433.0
2025-04-28,62.575,63.645,62.525,63.44,32230.0
2025-04-29,63.75,64.285,63.35,64.15,28745.0
2025-04-30,64.15,65.915,63.14,65.84,59849.0
2025-05-01,65.84,66.14,64.85,64.915,17349.0
2025-05-02,64.945,65.355,64.18,64.615,30643.0
2025-05-05,65.18,65.18,63.925,64.195,29695.0
2025-05-06,64.84,65.995,63.625,65.285,24131.0
2025-05-07,65.39,66.44,64.49,66.205,24148.0
2025-05-08,66.275,68.12,65.41,66.51,46811.0
2025-05-09,67.38,67.78,66.4,67.38,58962.0
2025-05-12,67.38,68.295,65.73,65.75,23120.0
2025-05-13,65.79,66.275,64.945,65.275,28199.0
2025-05-14,65.275,65.82,64.245,64.935,33418.0
2025-05-15,64.38,67.12,64.38,66.605,32400.0
2025-05-16,66.655,67.48,66.2,66.39,26983.0
2025-05-20,66.39,67.49,66.39,66.75,23884.0
2025-05-21,66.76,67.1,65.79,66.205,30872.0
2025-05-22,66.17,67.005,65.335,66.45,24523.0
2025-05-23,66.79,67.73,65.915,66.14,29084.0
2025-05-26,66.18,66.945,65.985,66.635,21856.0
2025-05-27,65.865,67.09,65.685,65.895,33812.0
2025-05-28,66.025,66.555,65.04,65.895,24513.0
2025-05-29,65.935,66.685,65.06,66.18,21680.0
2025-05-30,66.06,67.1,65.985,67.1,32438.0
2025-06-02,66.545,67.2,66.53,66.71,55507.0
2025-06-03,66.545,67.87,65.655,66.44,60442.0
2025-06-04,66.12,66.995,66.09,66.595,27756.0
2025-06-05,66.52,67.13,66.03,66.655,20594.0
2025-06-06,67.07,67.1,65.71,65.925,26641.0
2025-06-09,65.925,66.84,65.315,65.48,17191.0
2025-06-10,65.51,66.44,65.315,65.43,24409.0
2025-06-11,65.555,66.08,65.15,65.865,37093.0
2025-06-12,66.11,66.44,65.72,66.235,37649.0
2025-06-13,65.995,66.245,65.4,65.75,63131.0
2025-06-16,66.5,66.5,65.46,66.355,28173.0
2025-06-17,66.49,66.51,65.48,65.74,17211.0
2025-06-18,66.005,66.8,65.45,66.305,57139.0
2025-06-19,66.07,66.47,65.76,66.4,9023.0
2025-06-20,66.365,67.07,65.945,66.5,97087.0
2025-06-23,66.16,66.885,66.06,66.78,26092.0
2025-06-24,67.005,67.005,66.42,66.5,38090.0
2025-06-25,66.5,67.005,66.03,66.945,42393.0
2025-06-26,66.995,67.13,66.52,67.035,31618.0
2025-06-27,66.915,67.49,66.775,67.225,36656.0
2025-06-30,67.49,69.13,67.005,68.995,39798.0
2025-07-02,69.005,70.77,68.88,70.75,53277.0
2025-07-03,70.75,70.995,69.285,69.915,33481.0
2025-07-04,69.945,71.055,69.89,70.73,16065.0
2025-07-07,70.73,70.89,70.22,70.41,24735.0
2025-07-08,70.235,71.275,69.815,70.14,41386.0
2025-07-09,70.14,70.635,69.695,70.375,19399.0
2025-07-10,70.89,70.89,69.955,70.49,33767.0
2025-07-11,70.16,70.88,69.83,70.17,24729.0
2025-07-14,70.17,70.89,69.73,69.83,57327.0
2025-07-15,69.84,70.295,68.75,68.85,42043.0
2025-07-16,67.17,67.295,62.455,63.005,353707.0
2025-07-17,63.325,65.19,62.15,64.52,210443.0
2025-07-18,64.12,65.37,63.43,63.7,113320.0
2025-07-21,63.895,64.335,63.305,63.51,84178.0
2025-07-22,63.38,64.285,63.315,63.4,79865.0
2025-07-23,63.685,65.11,63.535,64.85,103532.0
2025-07-24,64.73,65.245,64.255,64.4,64636.0
2025-07-25,64.37,64.645,64.06,64.555,70118.0
2025-07-28,64.685,65.07,63.71,63.8,113490.0
2025-07-29,63.635,64.02,62.56,63.23,86728.0
2025-07-30,62.985,63.515,62.49,62.735,49433.0
2025-07-31,62.835,62.835,61.35,61.445,94937.0
2025-08-01,61.79,62.235,60.435,61.665,108450.0
2025-08-05,61.685,62.915,61.555,62.085,66615.0
2025-08-06,62.05,62.345,61.22,61.515,56958.0
2025-08-07,61.525,62.03,60.62,60.71,38893.0
2025-08-08,60.175,61.545,60.145,60.59,56670.0
2025-08-11,60.68,61.16,60.395,60.835,38127.0
2025-08-12,60.275,61.735,60.04,60.945,57231.0
2025-08-13,60.68,61.86,60.57,61.565,40426.0
2025-08-14,61.695,62.02,61.18,61.82,74025.0
2025-08-15,61.645,62.49,61.615,62.41,33910.0
2025-08-18,62.4,62.845,62.135,62.395,46738.0
2025-08-19,62.63,62.865,61.98,62.205,48506.0
2025-08-20,61.735,62.55,61.715,61.97,29739.0
2025-08-21,62.135,62.56,61.82,62.385,40306.0
2025-08-22,62.55,62.895,62.245,62.43,28772.0
2025-08-25,62.785,62.865,61.91,62.785,38749.0
2025-08-26,62.41,63.08,62.215,62.58,85829.0
2025-08-27,62.51,63.675,62.47,63.22,35751.0
2025-08-28,63.11,63.615,62.735,63.08,44155.0
2025-08-29,63.12,63.565,62.745,63.31,41568.0
2025-09-02,63.035,63.3,62.52,63.06,41476.0
2025-09-03,62.745,63.15,62.55,63.025,48141.0
2025-09-04,62.71,64.075,62.61,64.01,54372.0
2025-09-05,64.075,64.55,63.525,64.055,36723.0
2025-09-08,63.705,64.02,62.915,63.665,23451.0
2025-09-09,63.665,63.93,63.14,63.605,37498.0
2025-09-10,63.605,64.275,63.34,64.145,36616.0
2025-09-11,64.5,64.5,63.97,64.095,34070.0
2025-09-12,64.38,64.835,63.95,64.755,54206.0
2025-09-15,64.695,64.985,64.03,64.335,48867.0
2025-09-16,64.335,65.14,64.315,64.785,63192.0
2025-09-17,64.63,65.6,64.6,65.515,66205.0
2025-09-18,65.465,65.645,64.195,64.345,64202.0
2025-09-19,64.075,64.885,63.98,64.325,44325.0
2025-09-22,64.155,64.865,63.425,63.515,60171.0
2025-09-23,63.535,64.01,63.465,63.595,18106.0
2025-09-24,63.515,64.235,62.48,62.68,137210.0
2025-09-25,62.895,63.395,62.44,63.14,41821.0
2025-09-26,63.505,64.05,62.995,63.76,75485.0
2025-09-29,63.8,64.2,63.37,63.655,29172.0
2025-09-30,63.655,63.91,62.865,62.995,33834.0
2025-10-01,62.68,63.81,62.66,63.575,53486.0
2025-10-02,63.605,64.265,63.24,63.99,67098.0
2025-10-03,63.675,64.37,63.16,63.605,48989.0
2025-10-06,63.685,63.97,62.835,63.2,47344.0
2025-10-07,63.34,63.385,62.44,62.59,63814.0
2025-10-08,63.025,63.025,62.245,62.71,64136.0
2025-10-09,62.995,63.405,62.315,63.2,51117.0
2025-10-10,63.395,63.645,62.66,63.28,46121.0
2025-10-14,63.09,63.8,62.5,63.485,28261.0
2025-10-15,63.84,64.61,63.415,63.665,33486.0
2025-10-16,63.535,64.135,63.425,63.73,32374.0
2025-10-17,63.525,65.635,63.495,65.555,70612.0
2025-10-20,65.525,65.96,64.52,64.915,93594.0
2025-10-21,65.17,65.79,64.805,65.3,60803.0
2025-10-22,65.66,66.36,65.06,66.33,57738.0
2025-10-23,66.34,67.12,65.89,66.175,52482.0
2025-10-24,66.155,66.46,65.625,65.86,59264.0
2025-10-27,65.565,66.655,65.24,65.485,34994.0
2025-10-28,65.585,66.115,65.345,65.475,69189.0
2025-10-29,65.335,65.985,64.955,65.22,32572.0
2025-10-30,65.04,65.04,60.125,60.405,295478.0
2025-10-31,60.67,63.525,60.58,62.895,162745.0
2025-11-03,63.035,64.935,62.885,62.895,74487.0
2025-11-04,64.185,64.63,62.905,63.475,53634.0
2025-11-05,63.89,63.89,62.985,63.23,96308.0
2025-11-06,63.685,64.735,63.445,63.645,111900.0
2025-11-07,63.625,64.355,63.21,64.0,50007.0
2025-11-10,63.99,64.58,63.87,64.245,41944.0
2025-11-11,64.015,64.765,64.015,64.325,53410.0
2025-11-12,64.16,66.27,64.16,65.67,95848.0
2025-11-13,65.67,66.03,65.31,65.88,61593.0
2025-11-14,65.62,65.97,65.02,65.91,63983.0
2025-11-17,65.97,66.0,65.08,65.46,32038.0
2025-11-18,65.1,65.45,64.51,64.62,41752.0
2025-11-19,65.0,65.73,64.56,65.62,49542.0
2025-11-20,65.73,66.23,65.52,65.78,87443.0
2025-11-21,65.76,67.39,65.76,66.5,110936.0
2025-11-24,66.33,67.4,66.33,67.25,63089.0
2025-11-25,67.73,68.6,67.73,68.18,56370.0
2025-11-26,68.0,68.315,66.9,67.24,56387.0