Date,Open,High,Low,Close,Volume
1995-01-30,46.08908167335785,46.08908167335785,45.5731591173128,45.5731591173128,800.0
1995-01-31,46.08907464638813,47.46486791941464,46.08907464638813,47.46486791941464,3400.0
1995-02-01,47.12093554570008,47.12093554570008,46.94896132838001,47.12093554570008,400.0
1995-02-02,47.292893760286326,47.46486791941464,47.292893760286326,47.46486791941464,2400.0
1995-02-03,46.7769749106504,46.7769749106504,46.7769749106504,46.7769749106504,300.0
1995-02-06,46.7769749106504,46.7769749106504,46.7769749106504,46.7769749106504,0.0
1995-02-07,46.948949172174856,46.948949172174856,46.948949172174856,46.948949172174856,200.0
1995-02-08,46.7769749106504,46.7769749106504,46.7769749106504,46.7769749106504,88000.0
1995-02-09,46.7769749106504,46.7769749106504,46.7769749106504,46.7769749106504,2600.0
1995-02-10,46.77697499938301,46.948949172174856,46.77697499938301,46.948949172174856,9500.0
1995-02-13,46.948949172174856,46.948949172174856,46.948949172174856,46.948949172174856,0.0
1995-02-14,46.7769749106504,46.7769749106504,46.7769749106504,46.7769749106504,100.0
1995-02-15,46.7769749106504,46.7769749106504,46.7769749106504,46.7769749106504,8500.0
1995-02-16,46.08907382721899,47.46486707579269,46.08907382721899,46.08907382721899,29000.0
1995-02-17,46.08907382721899,46.08907382721899,46.08907382721899,46.08907382721899,0.0
1995-02-20,46.43302656571915,46.7769749106504,46.0890782207879,46.7769749106504,2500.0
1995-02-21,46.08907382721899,46.433022139362414,46.08907382721899,46.08907382721899,33100.0
1995-02-22,46.43302296464476,47.46486791941464,46.43302296464476,47.46486791941464,1100.0
1995-02-23,46.7769749106504,46.7769749106504,46.7769749106504,46.7769749106504,500.0
1995-02-24,47.80881644246355,47.80881644246355,47.80881644246355,47.80881644246355,0.0
1995-02-27,46.4330386764198,47.12093554570008,46.4330386764198,47.12093554570008,400.0
1995-02-28,47.12093554570008,47.12093554570008,47.12093554570008,47.12093554570008,500.0
1995-03-01,47.12093554570008,47.12093554570008,47.12093554570008,47.12093554570008,2200.0
1995-03-02,46.7769749106504,46.7769749106504,46.7769749106504,46.7769749106504,0.0
1995-03-03,47.12093554570008,47.12093554570008,47.12093554570008,47.12093554570008,1000.0
1995-03-06,47.12093554570008,47.12093554570008,47.12093554570008,47.12093554570008,0.0
1995-03-07,46.43303042493508,46.43303042493508,46.43303042493508,46.43303042493508,10700.0
1995-03-08,46.43302656571915,46.94894908311603,46.43302656571915,46.7769749106504,1300.0
1995-03-09,46.948949172174856,46.948949172174856,46.948949172174856,46.948949172174856,300.0
1995-03-10,46.7769749106504,46.7769749106504,46.7769749106504,46.7769749106504,200.0
1995-03-13,46.43303042493508,46.43303042493508,46.43303042493508,46.43303042493508,300.0
1995-03-14,46.43303042493508,46.43303042493508,46.43303042493508,46.43303042493508,600.0
1995-03-15,46.77697879845312,46.77697879845312,46.43303042493508,46.43303042493508,400.0
1995-03-16,46.43303042493508,46.43303042493508,46.43303042493508,46.43303042493508,0.0
1995-03-17,46.43302656571915,46.7769749106504,46.43302656571915,46.7769749106504,1400.0
1995-03-20,46.43303042493508,46.77697879845312,46.43303042493508,46.43303042493508,600.0
1995-03-21,46.43303042493508,46.43303042493508,46.43303042493508,46.43303042493508,100.0
1995-03-22,46.43303042493508,46.43303042493508,46.43303042493508,46.43303042493508,300.0
1995-03-23,46.77697499938301,46.948949172174856,46.77697499938301,46.948949172174856,2400.0
1995-03-24,47.120919601158015,47.46486791941464,47.120919601158015,47.46486791941464,24700.0
1995-03-27,47.46488398034023,47.46488398034023,47.12093554570008,47.12093554570008,4800.0
1995-03-28,46.7769749106504,46.7769749106504,46.7769749106504,46.7769749106504,300.0
1995-03-29,47.464880262120175,48.15277707751322,47.464880262120175,48.15277707751322,1200.0
1995-03-30,48.15277707751322,48.15277707751322,48.15277707751322,48.15277707751322,500.0
1995-03-31,49.52855944484968,54.3438360575434,48.15276612693719,50.216456103805925,10600.0
1995-04-03,50.21645610380592,50.21645610380592,50.21645610380592,50.216456103805925,100.0
1995-04-04,50.21646078711289,51.59225423333517,50.21646078711289,51.59225423333517,200.0
1995-04-05,50.904352762762166,50.904352762762166,50.21645610380592,50.216456103805925,200.0
1995-04-06,50.21645610380592,50.21645610380592,50.21645610380592,50.216456103805925,1400.0
1995-04-07,50.90434844432185,50.90434844432185,49.87250354342343,49.87250354342343,1200.0
1995-04-10,51.59225423333517,51.59225423333517,51.59225423333517,51.59225423333517,200.0
1995-04-11,50.732378888379294,50.732378888379294,50.732378888379294,50.732378888379294,0.0
1995-04-12,52.2801440329368,53.655937296961454,52.2801440329368,53.655937296961454,2900.0
1995-04-13,53.655937296961454,53.655937296961454,53.655937296961454,53.655937296961454,1400.0
1995-04-17,53.6559447341549,53.6559447341549,52.280151279432985,52.280151279432985,400.0
1995-04-18,52.96804372671373,52.96804372671373,51.93619871905048,51.93619871905048,1400.0
1995-04-19,52.280151279432985,52.280151279432985,52.280151279432985,52.280151279432985,6200.0
1995-04-20,51.59225423333517,51.59225423333517,51.59225423333517,51.59225423333517,1100.0
1995-04-21,52.28014941325579,52.28014941325579,52.10817523755429,52.19759991955434,25100.0
1995-04-24,52.280151279432985,52.280151279432985,52.280151279432985,52.280151279432985,3300.0
1995-04-25,52.28014760912971,52.96804428819722,52.28014760912971,52.96804428819722,600.0
1995-04-26,52.96804428819722,52.96804428819722,52.28014760912971,52.96804428819722,900.0
1995-04-27,52.96804428819722,52.96804428819722,52.96804428819722,52.96804428819722,1500.0
1995-04-28,52.96806066897108,53.99990600667832,52.96806066897108,53.9999060066783,1200.0
1995-05-01,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,100.0
1995-05-02,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,400.0
1995-05-03,55.0317313891571,55.71962803152156,53.65593810442817,55.0317313891571,1200.0
1995-05-04,55.0317321769295,56.40752548135274,55.0317321769295,56.40752548135274,1100.0
1995-05-05,56.40752548135274,56.40752548135274,56.40752548135274,56.40752548135274,1700.0
1995-05-08,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,300.0
1995-05-09,56.235550920766535,56.235550920766535,55.71962843525492,55.71962843525492,400.0
1995-05-10,56.2355493446825,56.2355493446825,56.152999859949645,56.152999859949645,500.0
1995-05-11,56.23555131829984,56.40752548135274,56.23555131829984,56.40752548135274,1400.0
1995-05-12,55.71962803152156,55.71962803152156,54.34383474679263,55.0317313891571,1500.0
1995-05-15,54.34383464680851,54.85975712763264,54.34383464680851,54.85975712763264,3100.0
1995-05-16,54.85975712763264,54.85975712763264,54.85975712763264,54.85975712763264,0.0
1995-05-17,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,2900.0
1995-05-18,55.03173158976995,55.37567991220601,55.03173158976995,55.37567991220601,900.0
1995-05-19,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,8500.0
1995-05-23,55.37567971033932,55.37567971033932,55.0317313891571,55.0317313891571,1200.0
1995-05-24,55.03173506875227,55.03173506875227,54.34383838039287,54.34383838039286,2800.0
1995-05-25,53.655937296961454,53.655937296961454,53.655937296961454,53.655937296961454,0.0
1995-05-26,53.655937296961454,53.655937296961454,52.96804066494912,53.655937296961454,4800.0
1995-05-29,54.68778672457256,54.859760896662415,54.34383838039287,54.34383838039286,800.0
1995-05-30,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,200.0
1995-05-31,54.859760896662415,54.859760896662415,54.34383838039287,54.34383838039286,6400.0
1995-06-01,54.34383474679263,55.0317313891571,54.34383474679263,55.0317313891571,96700.0
1995-06-02,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,200.0
1995-06-05,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,100.0
1995-06-06,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,2000.0
1995-06-07,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,200.0
1995-06-08,53.655937296961454,53.655937296961454,53.655937296961454,53.655937296961454,0.0
1995-06-09,53.6559447341549,53.6559447341549,52.280151279432985,52.280151279432985,1100.0
1995-06-12,52.280151279432985,52.280151279432985,52.280151279432985,52.280151279432985,0.0
1995-06-13,53.65594096726471,53.65594096726471,52.96804428819722,52.96804428819722,600.0
1995-06-14,52.96804428819722,52.96804428819722,52.96804428819722,52.96804428819722,1000.0
1995-06-15,52.96805249310097,53.31200088591331,52.96805249310097,53.31200088591331,300.0
1995-06-16,53.655937296961454,53.655937296961454,53.655937296961454,53.655937296961454,300.0
1995-06-19,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,66900.0
1995-06-20,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,800.0
1995-06-21,54.34383474679263,55.0317313891571,54.34383474679263,55.0317313891571,1700.0
1995-06-22,55.03173506875227,55.03173506875227,54.34383838039287,54.34383838039286,700.0
1995-06-23,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,800.0
1995-06-26,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,900.0
1995-06-27,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,900.0
1995-06-28,54.687782866108186,54.687782866108186,54.687782866108186,54.687782866108186,300.0
1995-06-29,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,100.0
1995-06-30,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,4100.0
1995-07-04,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,0.0
1995-07-05,54.34383474679263,55.0317313891571,54.34383474679263,55.0317313891571,6100.0
1995-07-06,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,100.0
1995-07-07,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,900.0
1995-07-10,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,0.0
1995-07-11,55.71962073098532,56.23554314516111,55.71962073098532,56.23554314516111,2200.0
1995-07-12,56.235550920766535,56.235550920766535,55.71962843525492,55.71962843525492,22200.0
1995-07-13,56.40752508260374,56.40752508260374,55.71962843525492,55.71962843525492,900.0
1995-07-14,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,100.0
1995-07-17,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,0.0
1995-07-18,55.0317313891571,55.71962803152156,55.0317313891571,55.0317313891571,2000.0
1995-07-19,55.71962803152156,55.71962803152156,55.0317313891571,55.0317313891571,23300.0
1995-07-20,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,200.0
1995-07-21,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,600.0
1995-07-24,55.7196366585356,56.063585032971005,55.7196366585356,56.063585032971005,800.0
1995-07-25,56.063585032971005,56.063585032971005,56.063585032971005,56.063585032971005,0.0
1995-07-26,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,2600.0
1995-07-27,55.37568011158051,56.235550920766535,55.37568011158051,55.71962843525492,1200.0
1995-07-28,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,0.0
1995-07-31,56.23554314516111,56.23554314516111,55.71962073098532,56.23554314516111,1700.0
1995-08-01,56.06356900710252,56.23554314516111,55.71962073098532,56.23554314516111,27100.0
1995-08-02,56.15300972095936,57.09543015627722,56.063585032971005,56.063585032971005,500.0
1995-08-03,56.063585032971005,56.063585032971005,56.063585032971005,56.063585032971005,800.0
1995-08-04,58.47121502465023,58.47121502465023,55.71962843525492,55.71962843525492,10700.0
1995-08-08,56.75148647687863,57.78333168554915,56.75148647687863,57.78333168554915,1100.0
1995-08-09,58.47122873164698,58.47122873164698,58.47122873164698,58.471228731646974,100.0
1995-08-10,58.47122873164698,58.47122873164698,58.47122873164698,58.471228731646974,2200.0
1995-08-11,59.15912554025459,59.15912554025459,58.47122873164698,58.471228731646974,500.0
1995-08-14,58.47122873164698,58.47122873164698,58.47122873164698,58.471228731646974,0.0
1995-08-15,58.38867898527085,58.4712284913295,57.78333168554915,57.78333168554915,400.0
1995-08-16,57.78333168554915,57.78333168554915,57.0954348797688,57.78333168554915,1100.0
1995-08-17,57.09542131625049,57.09542131625049,55.0317313891571,55.0317313891571,298900.0
1995-08-18,57.439387199833824,57.439387199833824,57.439387199833824,57.439387199833824,200.0
1995-08-21,57.439387199833824,57.439387199833824,57.439387199833824,57.439387199833824,0.0
1995-08-22,57.09542252745057,57.09542252745057,57.09542252745057,57.09542252745057,400.0
1995-08-23,57.09542252745057,57.09542252745057,57.09542252745057,57.09542252745057,0.0
1995-08-24,57.439387199833824,57.439387199833824,57.439387199833824,57.439387199833824,100.0
1995-08-25,57.09542172995256,57.09542172995256,55.71962843525492,55.71962843525492,1000.0
1995-08-28,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,400.0
1995-08-29,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,41700.0
1995-08-30,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,102500.0
1995-08-31,57.09542172995256,57.09542172995256,55.71962843525492,55.71962843525492,600.0
1995-09-01,57.09542252745057,57.09542252745057,57.09542252745057,57.09542252745057,100.0
1995-09-05,57.09542252745057,57.09542252745057,57.09542252745057,57.09542252745057,300.0
1995-09-06,55.719629213536095,57.09542252745057,55.719629213536095,57.09542252745057,600.0
1995-09-07,57.09542252745057,57.09542252745057,57.09542252745057,57.09542252745057,4100.0
1995-09-08,57.09542252745057,57.09542252745057,57.09542252745057,57.09542252745057,100.0
1995-09-11,57.09542252745057,57.09542252745057,57.09542252745057,57.09542252745057,3000.0
1995-09-12,57.09542252745057,57.09542252745057,57.09542252745057,57.09542252745057,0.0
1995-09-13,57.43937085592919,57.43937085592919,57.09542252745057,57.09542252745057,21300.0
1995-09-14,56.063585032971005,56.063585032971005,56.063585032971005,56.063585032971005,100.0
1995-09-15,56.40752548135274,56.40752548135274,56.40752548135274,56.40752548135274,10600.0
1995-09-18,56.40752548135274,56.40752548135274,56.40752548135274,56.40752548135274,5000.0
1995-09-19,56.40752548135274,56.40752548135274,56.40752548135274,56.40752548135274,500.0
1995-09-20,57.09542213356436,57.09542213356436,56.40752548135274,56.40752548135274,5900.0
1995-09-21,56.407524673886016,56.407524673886016,55.0317313891571,55.0317313891571,10600.0
1995-09-22,57.09542172995256,57.09542172995256,55.71962843525492,55.71962843525492,20700.0
1995-09-25,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,17200.0
1995-09-26,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,5100.0
1995-09-27,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,1000.0
1995-09-28,55.0317321769295,56.40752548135274,55.0317321769295,56.40752548135274,1800.0
1995-09-29,56.40752508260374,56.40752508260374,55.71962843525492,55.71962843525492,1600.0
1995-10-02,55.71962843525492,56.40752508260374,55.71962843525492,55.71962843525492,13700.0
1995-10-03,56.407524673886016,56.407524673886016,55.0317313891571,55.0317313891571,9200.0
1995-10-04,54.34383838039287,54.51581255248272,54.34383838039287,54.34383838039286,3300.0
1995-10-05,55.03173056098611,55.03173056098611,53.655937296961454,53.655937296961454,7600.0
1995-10-06,54.34383514055727,55.71962843525492,54.34383514055727,55.71962843525492,3100.0
1995-10-10,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,0.0
1995-10-11,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,18600.0
1995-10-12,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,500.0
1995-10-13,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,0.0
1995-10-16,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,4500.0
1995-10-17,55.71962882914112,56.40752548135274,55.71962882914112,56.40752548135274,1200.0
1995-10-18,56.40752508260374,56.40752508260374,55.71962843525492,55.71962843525492,64500.0
1995-10-19,56.40752548135274,57.09542213356436,55.71962882914112,56.40752548135274,20000.0
1995-10-20,56.4075172832197,56.4075172832197,56.23554314516111,56.23554314516111,200.0
1995-10-23,55.71963175711167,55.71963175711167,54.34383838039287,54.34383838039286,2400.0
1995-10-24,54.34383838039287,54.34383838039287,54.34383838039287,54.34383838039286,500.0
1995-10-25,53.99990600667832,53.99990600667832,53.99990600667832,53.9999060066783,0.0
1995-10-26,54.34383838039287,55.03173506875227,54.34383838039287,54.34383838039286,1300.0
1995-10-27,55.0317313891571,55.0317313891571,55.0317313891571,55.0317313891571,500.0
1995-10-30,54.68778346423168,55.71962843525492,54.34383514055727,55.71962843525492,2000.0
1995-10-31,56.40752508260374,56.40752508260374,55.03173178790609,55.71962843525492,600.0
1995-11-01,55.71962843525492,55.71962843525492,55.71962843525492,55.71962843525492,0.0
1995-11-02,57.09541358320384,57.09541358320384,55.89159462211221,55.89159462211221,300.0
1995-11-03,57.78333168554915,57.78333168554915,57.78333168554915,57.78333168554915,500.0
1995-11-06,59.159122290956695,60.53491583260685,59.159122290956695,60.53491583260685,4900.0
1995-11-07,60.53491211281636,61.22280884137109,60.53491211281636,61.22280884137109,2500.0
1995-11-08,61.22280884137109,61.91070556992582,61.22280884137109,61.22280884137109,5000.0
1995-11-09,61.22280884137109,61.22280884137109,61.22280884137109,61.22280884137109,0.0
1995-11-10,62.5986026195519,62.5986026195519,61.91070588746891,61.91070588746891,11100.0
1995-11-13,63.286487867663794,63.286487867663794,63.286487867663794,63.28648786766378,100.0
1995-11-14,62.59860293356672,62.59860293356672,62.59860293356672,62.59860293356673,2200.0
1995-11-15,62.598607491846586,63.97440106309597,62.598607491846586,63.97440106309597,800.0
1995-11-16,62.94255145661565,62.94255145661565,62.94255145661565,62.94255145661565,800.0
1995-11-17,63.97439640463413,63.97439640463413,62.59860293356672,62.59860293356673,1100.0
1995-11-20,63.286487867663794,63.286487867663794,63.286487867663794,63.28648786766378,100.0
1995-11-21,65.35018673702157,66.03808343951653,63.974393332031646,64.6622900345266,2900.0
1995-11-22,65.35017496862366,65.35017496862366,65.35017496862366,65.35017496862366,700.0
1995-11-23,66.03807605205508,66.03807605205508,66.03807605205508,66.03807605205508,100.0
1995-11-24,65.35017496862366,65.35017496862366,65.35017496862366,65.35017496862366,5700.0
1995-11-27,68.10177526501572,68.10177526501572,68.10177526501572,68.10177526501572,0.0
1995-11-28,65.69413156633976,65.69413156633976,65.52215739993572,65.69413156633976,3600.0
1995-11-29,66.03807605205508,66.03807605205508,66.03807605205508,66.03807605205508,100.0
1995-11-30,66.72597267759733,66.72597267759733,66.03807605205508,66.03807605205508,300.0
1995-12-01,66.7259801420115,66.7259801420115,64.6622900345266,64.6622900345266,30300.0
1995-12-04,66.03807605205508,66.03807605205508,66.03807605205508,66.03807605205508,100.0
1995-12-05,66.72597351012571,67.41387014425072,66.0380768760007,67.41387014425072,400.0
1995-12-06,67.41386972803076,67.41386972803076,66.03807646827504,66.7259730981529,500.0
1995-12-07,66.7259730981529,66.7259730981529,66.7259730981529,66.7259730981529,200.0
1995-12-08,66.7259730981529,66.7259730981529,66.7259730981529,66.7259730981529,0.0
1995-12-11,68.78966255422405,68.78966255422405,66.03807605205508,66.03807605205508,14100.0
1995-12-12,68.10176635790863,68.10176635790863,66.7259730981529,66.7259730981529,400.0
1995-12-13,67.241895146754,67.241895146754,66.03807605205508,66.03807605205508,400.0
1995-12-14,66.03807605205508,66.03807605205508,66.03807605205508,66.03807605205508,100.0
1995-12-15,66.03807667318333,67.06992162120181,66.03807667318333,67.06992162120181,7700.0
1995-12-18,67.24189598571947,67.41387014425072,66.72597351012571,67.41387014425072,3600.0
1995-12-19,67.41387014425072,67.41387014425072,67.41387014425072,67.41387014425072,1500.0
1995-12-20,67.41387014425072,68.44571509543823,67.41387014425072,67.41387014425072,1000.0
1995-12-21,68.78964808711201,68.78964808711201,68.78964808711201,68.78964808711201,2800.0
1995-12-22,68.78964808711201,68.78964808711201,68.78964808711201,68.78964808711201,11800.0
1995-12-27,68.78964808711201,68.78964808711201,68.78964808711201,68.78964808711201,0.0
1995-12-28,67.41387014425072,67.41387014425072,67.41387014425072,67.41387014425072,100.0
1995-12-29,68.78966341250074,68.78966341250074,66.72597351012571,67.41387014425072,600.0
1996-01-02,67.41387014425072,67.41387014425072,67.41387014425072,67.41387014425072,0.0
1996-01-03,68.78964808711201,68.78964808711201,68.78964808711201,68.78964808711201,11100.0
1996-01-04,68.78964808711201,68.78964808711201,68.78964808711201,68.78964808711201,2000.0
1996-01-05,68.78964808711201,68.78964808711201,68.78964808711201,68.78964808711201,6700.0
1996-01-08,68.10175160624088,68.78964808711201,67.41385512536978,68.78964808711201,6400.0
1996-01-09,68.78965542399234,68.78965542399234,67.75781059263245,67.75781059263245,7400.0
1996-01-10,68.78968007914779,68.78968007914779,67.92980907815844,67.92980907815844,10800.0
1996-01-11,68.78966403356529,68.78966403356529,68.44571571339746,68.44571571339746,5800.0
1996-01-12,68.44569984667646,68.78964808711201,68.44569984667646,68.78964808711201,800.0
1996-01-15,68.78966341250074,68.78966341250074,67.41387014425072,67.41387014425072,1200.0
1996-01-16,68.6176980495891,68.6176980495891,68.6176980495891,68.6176980495891,400.0
1996-01-17,68.10177526501572,68.10177526501572,68.10177526501572,68.10177526501572,600.0
1996-01-18,68.10177534637256,68.27374952654019,68.10177534637256,68.27374952654019,1600.0
1996-01-19,68.27374944497788,68.27374944497788,68.10177526501572,68.10177526501572,30600.0
1996-01-22,69.47754456798313,69.47754456798313,68.10175160624088,68.78964808711201,7400.0
1996-01-23,68.78964808711201,68.78964808711201,68.78964808711201,68.78964808711201,200.0
1996-01-24,68.78964808711201,68.78964808711201,68.78964808711201,68.78964808711201,1500.0
1996-01-25,68.78964808711201,68.78964808711201,68.78964808711201,68.78964808711201,10900.0
1996-01-26,68.27372572645868,68.78964808711201,68.27372572645868,68.78964808711201,10500.0
1996-01-29,68.78967223016451,68.78967223016451,68.10177550786287,68.6176980495891,21600.0
1996-01-30,68.78964808711201,68.78964808711201,68.78964808711201,68.78964808711201,46100.0
1996-01-31,68.78964808711201,68.78964808711201,68.19117625939002,68.78964808711201,4200.0
1996-02-01,68.78966443730874,69.13361275949528,68.78966443730874,69.13361275949528,29100.0
1996-02-02,69.47756935721137,69.47756935721137,69.47756935721137,69.47756935721137,2400.0
1996-02-05,69.47756935721137,69.47756935721137,69.13362099405686,69.47756935721137,10100.0
1996-02-06,69.47756935721137,69.47756935721137,69.47756935721137,69.47756935721137,2700.0
1996-02-07,69.47756998436999,72.22915691444405,69.47756998436999,70.85336344940701,4200.0
1996-02-08,73.60494355913113,73.60494355913113,72.22915022157727,73.60494355913113,5600.0
1996-02-09,71.54126110491369,72.91705458770048,71.54126110491369,72.91705458770048,6700.0
1996-02-12,74.29284022790804,74.98073689668497,73.60494355913113,73.60494355913113,5000.0
1996-02-13,74.29284897621419,75.66864247577371,74.29284897621419,74.98074572599396,4600.0
1996-02-14,75.15272049673165,77.04443657330842,75.15272049673165,76.35653981818959,7800.0
1996-02-15,76.35653210399862,77.04442878962024,76.35653210399862,77.04442878962024,14100.0
1996-02-16,79.10811884648507,79.10811884648507,77.04442878962024,77.04442878962024,5700.0
1996-02-19,77.73232547524184,78.42022216086346,76.35653210399862,77.04442878962024,2300.0
1996-02-20,77.38838495086783,77.38838495086783,76.35653981818959,76.35653981818959,6600.0
1996-02-21,76.87246324023668,78.42023095648307,76.01259228676648,78.42023095648307,10700.0
1996-02-22,79.10812934835874,83.92340678695449,79.10812934835874,82.54761323307,45000.0
1996-02-23,83.92339484623456,90.80236163690952,83.92339484623456,90.80236163690952,30800.0
1996-02-26,92.86605091181823,92.86605091181823,89.42656754471386,89.42656754471386,6400.0
1996-02-27,88.05076537785105,88.05076537785105,88.05076537785105,88.05076537785105,1000.0
1996-02-28,89.42656827877451,92.866051674112,89.42656827877451,90.80236163690952,11400.0
1996-02-29,90.80237060876192,92.86606084987017,90.80237060876192,92.86606084987017,2500.0
1996-03-01,92.17814636002568,92.17814636002568,89.42655990151746,90.11445651614451,1700.0
1996-03-04,90.80235313077156,90.80235313077156,90.11445651614451,90.11445651614451,2700.0
1996-03-05,90.11446637198829,94.2418465111633,90.11446637198829,93.5539498213008,9100.0
1996-03-06,93.0380208797937,113.5029459901365,93.0380208797937,110.0634627783142,23600.0
1996-03-07,110.06348569995004,110.06348569995004,106.6240017718266,106.6240017718266,41300.0
1996-03-08,104.56030255886596,105.93609601358789,103.18450910414404,104.56030255886596,10900.0
1996-03-11,104.56031141495254,106.6240017718266,104.56031141495254,106.6240017718266,6900.0
1996-03-12,106.62397917291533,110.06346237204164,106.62397917291533,109.37556573221636,600.0
1996-03-13,113.502960793693,123.8214117749378,113.502960793693,123.8214117749378,36300.0
1996-03-14,123.82141239606604,130.70037975140306,123.82141239606604,125.19720586713346,1500.0
1996-03-15,127.26086913185831,127.26086913185831,121.75769641264282,121.75769641264282,1600.0
1996-03-18,118.3182445819134,121.06983166521368,118.3182445819134,121.06983166521368,1200.0
1996-03-19,122.10168352785104,122.44563193215484,116.94245746329396,116.94245746329396,3200.0
1996-03-20,120.381941506332,120.381941506332,116.94245746329396,116.94245746329396,1300.0
1996-03-21,114.1908702288635,118.3182510805092,114.1908702288635,116.94245746329396,3200.0
1996-03-22,118.31822499664456,118.31822499664456,113.5029483979439,114.19084505490112,12700.0
1996-03-25,114.19086975953762,115.5666633710983,114.19086975953762,115.5666633710983,1900.0
1996-03-26,114.87872570918208,114.87872570918208,114.3628032883325,114.5347774286157,4100.0
1996-03-27,114.62425592304274,114.87877439966763,114.62425592304274,114.87877439966763,5600.0
1996-03-28,114.87874171185835,114.87874171185835,114.19084505490112,114.19084505490112,1300.0
1996-03-29,114.36285176014816,114.87877439966763,114.19087754697505,114.87877439966763,5000.0
1996-04-01,114.87877439966763,114.87877439966763,114.87877439966763,114.87877439966763,11100.0
1996-04-02,116.25453840796044,120.38191846978152,116.25453840796044,120.38191846978152,4600.0
1996-04-03,120.38192811452288,123.8214117749378,120.38192811452288,123.8214117749378,6500.0
1996-04-04,123.8214212860687,127.94880199560431,123.8214212860687,127.60485360314304,5200.0
1996-04-08,127.35032694057185,127.9487937459968,127.26089700542693,127.26089700542693,9500.0
1996-04-09,127.26092157486876,128.6367153216241,127.26092157486876,128.6367153216241,3500.0
1996-04-10,129.3245964747262,130.7003900542446,127.94880289520783,130.0124932644854,13400.0
1996-04-11,127.94880212619196,127.94880212619196,127.94880212619196,127.94880212619196,4400.0
1996-04-12,127.94878666406328,129.3245800690532,127.94878666406328,129.32458006905324,1300.0
1996-04-15,129.3245800690532,129.3245800690532,129.3245800690532,129.32458006905324,5700.0
1996-04-16,129.3245800690532,129.3245800690532,128.63668336655826,129.32458006905324,8900.0
1996-04-17,128.63668889951876,128.63668889951876,123.8214117749378,123.8214117749378,5500.0
1996-04-18,127.26089700542693,127.26089700542693,123.82141330257754,127.26089700542693,1200.0
1996-04-19,127.26089575630716,127.26089575630716,124.50930882103565,124.50930882103565,18500.0
1996-04-22,124.50930943876976,125.88510291323132,124.50930943876976,125.88510291323132,1100.0
1996-04-23,125.88510197118678,125.88510197118678,122.44561831077183,123.8214117749378,2200.0
1996-04-24,121.06979982274088,123.82138618234862,121.06979982274088,121.75769641264282,1100.0
1996-04-25,121.06982484660588,123.8214117749378,121.06982484660588,123.8214117749378,8900.0
1996-04-26,121.75769641264282,121.75769641264282,121.75769641264282,121.75769641264282,500.0
1996-04-29,123.13350665417282,123.13350665417282,123.13350665417282,123.13350665417282,6500.0
1996-04-30,123.13350665417282,123.13350665417282,123.13350665417282,123.13350665417282,1300.0
1996-05-01,123.82138618234862,124.50928277225056,121.75769641264282,121.75769641264282,800.0
1996-05-02,121.75773512354723,121.75773512354723,116.94245746329396,116.94245746329396,3900.0
1996-05-03,118.31825866313076,118.31825866313076,114.87877439966763,114.87877439966763,17000.0
1996-05-06,114.19087754697505,116.94246495774551,114.19087754697505,114.87877439966763,8900.0
1996-05-07,114.87874091934032,114.87874091934032,112.12715431049384,112.8150509627055,3300.0
1996-05-08,114.19084263250096,114.19084263250096,110.0634627783142,110.0634627783142,29000.0
1996-05-09,110.75137714824342,113.50296415813766,110.75137714824342,113.50296415813766,1900.0
1996-05-10,111.43927390071696,113.50296415813766,111.43927390071696,113.50296415813766,4300.0
1996-05-13,113.5029806942824,114.87877439966763,112.12718698889717,114.87877439966763,1100.0
1996-05-14,114.8787576630848,116.94244792050549,113.50296415813766,113.50296415813766,700.0
1996-05-15,114.19086289428208,118.3182434808224,113.5029661298587,118.3182434808224,500.0
1996-05-16,116.94245746329396,118.3182510805092,114.1908702288635,116.94245746329396,13600.0
1996-05-17,116.94245746329396,116.94245746329396,114.1908702288635,116.94245746329396,1500.0
1996-05-21,116.94243285705964,116.94243285705964,114.87874286546447,116.2545361931946,1100.0
1996-05-22,116.94245746329396,116.94245746329396,115.56666384607873,116.94245746329396,1500.0
1996-05-23,116.94243168273007,116.94243168273007,114.19084505490112,114.19084505490112,2900.0
1996-05-24,116.2545361931946,116.2545361931946,116.2545361931946,116.2545361931946,700.0
1996-05-27,115.56663952932956,116.2545361931946,115.56663952932956,116.2545361931946,1400.0
1996-05-28,116.25456065468634,116.94245746329396,112.12717980304068,116.94245746329396,65100.0
1996-05-29,116.94245746329396,119.0061478891168,116.94245746329396,116.94245746329396,18400.0
1996-05-30,116.94245746329396,119.0061478891168,116.94245746329396,116.94245746329396,0.0
1996-05-31,116.94244792050549,116.94244792050549,113.50296415813766,113.50296415813766,1400.0
1996-06-03,115.56665441555836,115.56665441555836,113.50296415813766,113.50296415813766,1500.0
1996-06-04,115.56666384607873,116.94245746329396,115.56666384607873,116.94245746329396,4900.0
1996-06-05,116.94244995197565,118.3182434808224,116.94244995197565,118.3182434808224,5600.0
1996-06-06,118.3182510805092,119.0061478891168,116.94245746329396,116.94245746329396,2900.0
1996-06-07,116.94245746329396,118.3182510805092,115.56666384607873,116.94245746329396,1500.0
1996-06-10,117.1144241430815,118.3182434808224,117.1144241430815,118.3182434808224,4800.0
1996-06-11,118.3182434808224,120.38193377409256,118.3182434808224,118.3182434808224,2600.0
1996-06-12,119.00613245225304,120.38192589100744,119.00613245225304,119.00613245225304,700.0
1996-06-13,120.38193377409256,120.38193377409256,116.94244995197565,118.3182434808224,30900.0
1996-06-14,118.3182510805092,119.0061478891168,116.94245746329396,116.94245746329396,26600.0
1996-06-17,115.5666633710983,116.942456982659,115.5666633710983,115.5666633710983,400.0
1996-06-18,116.94245746329396,120.381941506332,116.94245746329396,116.94245746329396,1600.0
1996-06-19,117.63035450939176,117.63035450939176,117.63035450939176,117.63035450939176,100.0
1996-06-20,117.63035378843936,117.63035378843936,114.87876656531796,115.5666633710983,4700.0
1996-06-21,115.56666384607873,118.3182510805092,115.56666384607873,116.94245746329396,41900.0
1996-06-24,118.31825131938822,118.31825131938822,116.94245769939532,117.63035450939176,151200.0
1996-06-25,116.94245769939532,117.63035450939176,116.94245769939532,117.63035450939176,43300.0
1996-06-26,117.63033901349868,119.00613245225304,117.63033901349868,119.00613245225304,13300.0
1996-06-27,117.63033901349868,119.00613245225304,117.63033901349868,119.00613245225304,2000.0
1996-06-28,119.00613245225304,119.00613245225304,119.00613245225304,119.00613245225304,1300.0
1996-07-02,119.00613245225304,119.00613245225304,119.00613245225304,119.00613245225304,100.0
1996-07-03,119.006132777096,119.69402949835089,119.006132777096,119.69402949835089,1400.0
1996-07-04,119.69402917163023,120.38192589100744,119.00613245225304,119.00613245225304,3600.0
1996-07-05,120.38193489438864,121.06983166521368,120.38193489438864,121.06983166521368,1300.0
1996-07-08,121.0698151467517,121.0698151467517,120.38191846978152,120.38191846978152,500.0
1996-07-09,120.55390039991951,121.06982294086066,119.006132777096,119.69402949835089,15800.0
1996-07-10,121.06983166521368,121.7577284360388,121.06983166521368,121.06983166521368,3000.0
1996-07-11,121.7577193297618,121.7577193297618,119.00613245225304,119.00613245225304,14900.0
1996-07-12,119.00613245225304,119.69402917163023,119.00613245225304,119.00613245225304,14000.0
1996-07-15,118.31823605584113,120.38192621960576,118.31823605584113,119.69402949835089,25900.0
1996-07-16,121.75772157868886,125.88510197118678,121.75772157868886,123.8214117749378,700.0
1996-07-17,123.82141270153896,125.88510291323132,123.82141270153896,125.88510291323132,500.0
1996-07-18,123.8214117749378,123.8214117749378,123.8214117749378,123.8214117749378,100.0
1996-07-19,123.8214117749378,123.8214117749378,123.8214117749378,123.8214117749378,100.0
1996-07-22,123.8214117749378,123.8214117749378,123.8214117749378,123.8214117749378,3200.0
1996-07-23,123.82142781181162,123.82142781181162,123.30550519592909,123.47747940122326,1800.0
1996-07-24,123.82141113985163,123.82141113985163,122.44561768274215,122.44561768274215,1000.0
1996-07-25,121.06982422563271,122.44561768274215,121.06982422563271,122.44561768274215,500.0
1996-07-26,121.06983166521368,121.7577284360388,120.38193489438864,121.06983166521368,4700.0
1996-07-29,123.13351504285484,123.8214117749378,123.13351504285484,123.8214117749378,7600.0
1996-07-30,123.8214117749378,125.1972052391038,123.8214117749378,123.8214117749378,1100.0
1996-07-31,124.1653765031625,124.33735070884556,123.8214280917964,124.33735070884556,1000.0
1996-08-01,127.26089607373454,127.26089607373454,125.19720586713343,125.19720586713346,300.0
1996-08-02,127.26089700542693,127.26089700542693,127.26089700542693,127.26089700542693,2000.0
1996-08-06,128.6367153216241,128.6367153216241,127.26092157486876,128.6367153216241,800.0
1996-08-07,128.63669891181664,128.63669891181664,125.88511176931787,127.94880212619196,900.0
1996-08-08,125.1972052391038,125.1972052391038,123.8214117749378,123.8214117749378,13300.0
1996-08-09,126.57299933820084,127.26089607373454,125.19720586713343,125.19720586713346,5000.0
1996-08-12,124.50930882103565,124.50930882103565,124.50930882103565,124.50930882103565,300.0
1996-08-13,125.88510291323132,125.88510291323132,125.88510291323132,125.88510291323132,4500.0
1996-08-14,126.229050970434,126.229050970434,125.19720586713343,125.19720586713346,2700.0
1996-08-15,125.8850738869277,130.70034993724732,125.8850738869277,130.70034993724732,20900.0
1996-08-16,132.07615210411015,132.07615210411015,132.07615210411015,132.07615210411015,100.0
1996-08-19,134.13984324240363,134.13984324240363,134.13984324240363,134.13984324240363,400.0
1996-08-20,136.89141429374476,137.5793108479847,135.5156211852649,135.5156211852649,1200.0
1996-08-21,134.13984324240363,134.13984324240363,134.13984324240363,134.13984324240363,7500.0
1996-08-22,136.20353313844063,136.20353313844063,133.4519466103913,134.13984324240363,900.0
1996-08-23,133.6583504930786,135.85961815631688,133.6583504930786,135.85961815631688,600.0
1996-08-26,135.8596021701071,136.20355053003144,135.17170545025846,136.20355053003144,700.0
1996-08-27,136.20353355675147,136.20353355675147,134.82774028850145,134.82774028850145,9300.0
1996-08-28,135.5156211852649,136.20351773950483,135.5156211852649,135.5156211852649,6800.0
1996-08-29,134.13984324240363,134.13984324240363,134.13984324240363,134.13984324240363,100.0
1996-08-30,135.5156211852649,135.5156211852649,134.13982807678508,135.5156211852649,14900.0
1996-09-03,135.5156211852649,135.5156211852649,135.5156211852649,135.5156211852649,1000.0
1996-09-04,135.5156538101828,136.20355053003144,135.5156538101828,136.20355053003144,14800.0
1996-09-05,136.20355053003144,136.20355053003144,136.20355053003144,136.20355053003144,1200.0
1996-09-06,136.20353171254618,158.21622370649305,136.20353171254618,158.21622370649305,73300.0
1996-09-09,158.2162889910362,163.03156735163296,155.46470135640948,161.6557735343196,11400.0
1996-09-10,161.65572576772303,163.03151917851218,161.65572576772303,163.03151917851218,4900.0
1996-09-11,168.53466550953286,171.97414847911517,168.53466550953286,171.97414847911517,10600.0
1996-09-12,175.41365172232338,182.980515129953,171.97416835521898,178.85313508942772,23500.0
1996-09-13,178.8531509269989,178.8531509269989,171.97418358365277,178.16525419266426,29400.0
1996-09-16,178.5091688715027,178.85311717375993,176.1015307557021,176.1015307557021,4800.0
1996-09-17,175.4136323638264,175.4136323638264,170.59835618128997,173.3499425713108,7200.0
1996-09-18,171.97414847911517,172.66204507303163,170.59835529128225,171.97414847911517,8700.0
1996-09-19,171.97415069569044,175.41363370960428,171.97415069569044,175.41363370960428,1700.0
1996-09-20,175.41363370960428,175.41363370960428,174.72573710682155,175.41363370960428,21500.0
1996-09-23,175.4136672553258,178.8531509269989,175.4136672553258,178.16525419266426,2800.0
1996-09-24,178.85313508942772,178.85313508942772,177.477341742586,178.85313508942772,11300.0
1996-09-25,178.85313508942772,178.85313508942772,178.85313508942772,178.85313508942772,1300.0
1996-09-26,176.78944241918165,176.78944241918165,174.03785576674298,174.03785576674298,23300.0
1996-09-27,176.7894443267002,178.85313433829592,175.41365098563637,177.4773409972321,10800.0
1996-09-30,175.41363415118764,178.1652205692455,175.41363415118764,176.1015307557021,1500.0
1996-10-01,177.4773409972321,177.4773409972321,177.4773409972321,177.4773409972321,1600.0
1996-10-02,178.16525419266426,178.8531509269989,178.16525419266426,178.16525419266426,92200.0
1996-10-03,177.13340909116235,178.16525419266426,177.13340909116235,178.16525419266426,3300.0
1996-10-04,177.13339266196613,177.4773409972321,177.13339266196613,177.4773409972321,600.0
1996-10-07,177.4773409972321,177.4773409972321,176.7894443267002,177.4773409972321,6200.0
1996-10-08,177.47735745832964,178.16525419266426,176.10156398966043,178.16525419266426,6200.0
1996-10-09,178.16525419266426,178.16525419266426,177.47735745832964,178.16525419266426,10900.0
1996-10-10,178.16525419266426,178.16525419266426,177.47735745832964,178.16525419266426,5900.0
1996-10-11,177.4773409972321,177.4773409972321,176.7894443267002,177.4773409972321,3200.0
1996-10-15,177.4773409972321,177.4773409972321,176.10154765616826,177.4773409972321,11500.0
1996-10-16,177.13339266196613,177.4773409972321,176.10154765616826,177.4773409972321,11400.0
1996-10-17,177.4773409972321,177.4773409972321,177.4773409972321,177.4773409972321,59300.0
1996-10-18,177.47732440803264,177.47732440803264,176.10153119556722,176.78942780179992,20300.0
1996-10-21,176.1015307557021,176.78942736021656,175.41363415118764,176.1015307557021,19100.0
1996-10-22,175.06976593322713,175.06976593322713,175.06976593322713,175.06976593322713,900.0
1996-10-23,175.75761453132188,175.75761453132188,174.72576943622607,175.75761453132188,2600.0
1996-10-24,175.75758201099563,175.75758201099563,174.72573710682155,175.41363370960428,5800.0
1996-10-25,174.725734854781,175.4136314486975,171.97414847911517,171.97414847911517,37600.0
1996-10-28,175.41363415118764,176.1015307557021,173.34994433764425,176.1015307557021,7000.0
1996-10-29,176.7894443267002,178.85313433829592,176.10154765616826,177.4773409972321,10300.0
1996-10-30,176.1015954474801,176.78949230469678,176.1015954474801,176.4455438760884,3300.0
1996-10-31,176.78946072399506,178.50920255983155,176.78946072399506,178.16525419266426,31100.0
1996-11-01,177.47732396473103,177.47732396473103,175.41363415118764,176.1015307557021,21300.0
1996-11-04,177.13337610491624,177.13337610491624,176.78942780179992,176.78942780179992,12100.0
1996-11-05,177.4773409972321,177.4773409972321,177.13339266196613,177.4773409972321,21900.0
1996-11-06,178.16525419266426,178.8531509269989,177.47735745832964,178.16525419266426,17800.0
1996-11-07,178.165237667764,178.165237667764,176.7894443267002,177.4773409972321,7600.0
1996-11-08,178.85315108318082,178.85315108318082,178.50920271571317,178.50920271571317,2000.0
1996-11-11,178.85313508942772,178.85313508942772,178.16523841600687,178.85313508942772,16700.0
1996-11-12,178.85313508942772,179.5410317628486,178.85313508942772,178.85313508942772,11000.0
1996-11-13,178.8531509269989,178.8531509269989,177.47735745832964,178.16525419266426,17300.0
1996-11-14,178.8531517019361,180.2289451765664,178.8531517019361,179.88499680790883,6900.0
1996-11-15,180.22891303228903,180.22891303228903,178.85311980303493,180.22891303228903,45300.0
1996-11-18,180.2289477234517,187.4518635673305,180.2289477234517,185.7321216997403,4000.0
1996-11-19,184.35632820566815,185.7321216997403,184.35632820566815,185.7321216997403,4300.0
1996-11-20,185.73210884383013,192.611075838046,185.73210884383013,192.2671274883353,10600.0
1996-11-21,192.611059048774,192.611059048774,190.5473691303943,191.2352657698542,2400.0
1996-11-22,191.92319597362788,193.9868862529142,189.85950569434155,193.9868862529142,8400.0
1996-11-25,193.98690194083895,193.98690194083895,192.61110831005283,192.61110831005283,4800.0
1996-11-26,192.9550737474046,196.0506096898764,192.61112530935216,196.0506096898764,23300.0
1996-11-27,197.4263422503709,209.80848218244995,197.4263422503709,202.9295155535172,58800.0
1996-11-28,209.80850184509288,209.80850184509288,207.05691493564905,209.1206051177319,4600.0
1996-11-29,209.80850054889623,213.24798416445196,206.36901693334067,206.36901693334067,24900.0
1996-12-02,209.80850054889623,209.80850054889623,206.36901693334067,206.36901693334067,7700.0
1996-12-03,206.36899886798363,206.36899886798363,201.55372222773056,202.9295155535172,20500.0
1996-12-04,202.92953104144536,205.6811179030243,201.55373761065587,201.55373761065587,1900.0
1996-12-05,201.5537026110532,201.5537026110532,196.7384264394581,197.42632303540023,1200.0
1996-12-06,193.98684136890216,199.4900141736937,192.6110481677043,199.4900141736937,6400.0
1996-12-09,199.49004746447167,201.55373761065587,199.49004746447167,201.55373761065587,2200.0
1996-12-10,201.55371929871492,201.55371929871492,197.7702877077835,197.7702877077835,3000.0
1996-12-11,193.98691906156185,199.49009407040057,193.98691906156185,196.0506096898764,2200.0
1996-12-12,196.0506095192848,198.80219702130984,195.3627126437785,195.3627126437785,7500.0
1996-12-13,194.33085103942696,194.6747994483464,193.9869026305077,194.6747994483464,4100.0
1996-12-16,196.05057653220047,196.05057653220047,193.9868862529142,193.9868862529142,12000.0
1996-12-17,193.9868862529142,194.33083463279524,192.61109273339,193.9868862529142,10800.0
1996-12-18,192.61107424963865,192.61107424963865,185.73210731215156,189.1715907808951,1300.0
1996-12-19,192.61107618410432,194.3308179357481,192.61107618410432,192.9550245344331,59500.0
1996-12-20,192.61104686380511,199.49001282322672,192.61104686380511,197.42632303540023,3500.0
1996-12-23,202.92953203020292,206.3690156239352,202.92953203020292,203.6174287489493,1300.0
1996-12-24,202.9295155535172,205.6811022050903,202.9295155535172,202.9295155535172,1200.0
1996-12-27,199.4900141736937,199.4900141736937,199.4900141736937,199.4900141736937,300.0
1996-12-30,199.4900310973112,202.9295143920924,199.4900310973112,200.86582441522373,13400.0
1996-12-31,199.4900141736937,201.5537039754905,199.4900141736937,199.4900141736937,1000.0
1997-01-02,199.4900141736937,199.4900141736937,197.4263243718969,199.4900141736937,1300.0
1997-01-03,199.4900141736937,199.4900141736937,199.4900141736937,199.4900141736937,400.0
1997-01-06,202.9295323553499,204.3053257950472,202.9295323553499,204.3053257950472,1000.0
1997-01-07,200.86584314845155,206.36901693334067,200.86584314845155,206.36901693334067,4700.0
1997-01-08,206.36899886798363,206.36899886798363,202.9295155535172,202.9295155535172,1500.0
1997-01-09,204.9932234871184,206.36901693334067,204.9932234871184,206.36901693334067,15600.0
1997-01-10,206.36903281261925,206.36903281261925,205.6811360365772,205.6811360365772,8500.0
1997-01-13,206.36903281261925,206.36903281261925,205.6811360365772,205.6811360365772,800.0
1997-01-14,206.36900002531277,206.36900002531277,204.9932066918106,204.9932066918106,1500.0
1997-01-15,205.6811360365772,205.6811360365772,205.6811360365772,205.6811360365772,1100.0
1997-01-16,204.3053088793037,205.6811022050903,202.9295155535172,202.9295155535172,36300.0
1997-01-17,202.92951669155752,204.9932066918106,202.92951669155752,204.9932066918106,17700.0
1997-01-20,204.9932211876296,204.9932211876296,201.55373761065587,201.55373761065587,2600.0
1997-01-21,202.92953203020292,203.6174287489493,201.55373859271,203.6174287489493,23000.0
1997-01-22,204.9932066918106,204.9932066918106,202.92951669155752,204.9932066918106,12200.0
1997-01-23,203.6174133583085,204.9932066918106,202.92951669155752,204.9932066918106,7800.0
1997-01-24,204.30532546769575,204.30532546769575,202.92953203020292,203.6174287489493,11500.0
1997-01-27,203.61742775684007,203.61742775684007,200.8658408952612,201.55373761065587,12700.0
1997-01-28,201.55372222773056,202.9295155535172,201.55372222773056,202.9295155535172,49100.0
1997-01-29,202.9295155535172,202.9295155535172,201.55372222773056,202.9295155535172,1200.0
1997-01-30,202.9295155535172,202.9295155535172,201.55372222773056,202.9295155535172,9500.0
1997-01-31,202.92953203020292,203.6174287489493,202.92953203020292,203.6174287489493,18000.0
1997-02-03,203.6174287489493,206.3690156239352,203.6174287489493,203.6174287489493,22200.0
1997-02-04,203.6174287489493,203.6174287489493,202.92953203020292,203.6174287489493,1600.0
1997-02-05,203.6174287489493,204.99322218644215,203.6174287489493,203.6174287489493,22500.0
1997-02-06,200.90022733385425,203.61742775684007,199.49004746447167,201.55373761065587,1600.0
1997-02-07,202.7575415789098,203.6174124083369,200.8658257541702,203.27346407656609,50100.0
1997-02-10,204.3053424844931,206.36903281261925,204.3053424844931,205.6811360365772,2100.0
1997-02-11,205.6811360365772,205.6811360365772,204.9932392605351,205.6811360365772,7700.0
1997-02-12,205.47474275571247,206.36900002531277,204.3053100250596,204.9932066918106,25100.0
1997-02-13,204.9931746365992,205.33712291619088,204.9931746365992,205.33712291619088,6000.0
1997-02-14,205.68110335856167,205.68110335856167,204.9932066918106,204.9932066918106,5100.0
1997-02-17,204.9932392605351,206.36903281261925,204.9932392605351,205.6811360365772,11800.0
1997-02-18,205.6811360365772,205.6811360365772,205.6811360365772,205.6811360365772,900.0
1997-02-19,205.6811360365772,205.6811360365772,204.9932392605351,205.6811360365772,2800.0
1997-02-20,205.68111890518875,206.3690156239352,203.6174287489493,203.6174287489493,12800.0
1997-02-21,197.4263422503709,202.9295155535172,197.4263422503709,202.9295155535172,3700.0
1997-02-24,200.8658251842396,202.9295151690092,200.8658251842396,202.2416185074194,2400.0
1997-02-25,202.929531207642,202.929531207642,200.86584105976763,201.8976861337048,2900.0
1997-02-26,202.92953104144536,202.92953104144536,200.8658408952612,201.55373761065587,3500.0
1997-02-27,201.55376745365743,201.55376745365743,200.96905096040769,200.96905096040769,1300.0
1997-02-28,200.9690023426803,200.9690023426803,196.7384421386368,196.7384421386368,3600.0
1997-03-03,200.8658403983556,200.8658403983556,199.4900469709697,200.52189204150915,6400.0
1997-03-04,199.8339980960334,202.92953335053303,199.66202391522788,201.6225337749994,14200.0
1997-03-05,201.55373859271,203.6174287489493,201.55373859271,203.6174287489493,5300.0
1997-03-06,202.92951669155752,204.9932066918106,202.92951669155752,204.9932066918106,1400.0
1997-03-07,203.9613616916841,206.36900002531277,203.9613616916841,204.9932066918106,10800.0
1997-03-10,206.36901693334067,206.36901693334067,206.3346304943619,206.36901693334067,1300.0
1997-03-11,208.43270870701775,209.8085021638298,208.43270870701775,209.80850216382976,4900.0
1997-03-12,209.80848451223167,209.80848451223167,207.0568978301041,207.0568978301041,3000.0
1997-03-13,209.1206038257852,209.1206038257852,206.36901693334067,206.36901693334067,2400.0
1997-03-14,206.3689875804789,211.18426395735668,206.3689875804789,211.18426395735668,1600.0
1997-03-17,207.74479487620195,207.74479487620195,207.74479487620195,207.74479487620195,500.0
1997-03-18,207.74479487620195,209.80848489152845,206.3690015326509,207.74479487620195,1800.0
1997-03-19,209.12058784169983,209.12058784169983,207.0568978301041,207.0568978301041,1500.0
1997-03-20,206.36899728775865,206.36899728775865,200.17792736912588,200.17792736912588,2200.0
1997-03-21,200.1779139362481,205.68108682796628,200.1779139362481,204.4772677579029,1700.0
1997-03-24,206.36903281261925,206.36903281261925,205.6811360365772,205.6811360365772,1100.0
1997-03-25,205.6811217933938,209.8085021638298,205.6811217933938,209.80850216382976,41200.0
1997-03-26,207.74481037956292,208.43270710267407,206.36901693334067,206.36901693334067,2100.0
1997-03-27,206.36901693334067,209.80850054889623,206.36901693334067,206.36901693334067,3600.0
1997-03-31,206.0250844245982,206.0250844245982,204.9932392605351,205.6811360365772,8800.0
1997-04-01,204.9932392605351,206.36903281261925,204.9932392605351,205.6811360365772,9700.0
1997-04-02,205.68110448904028,207.744794500636,205.68110448904028,207.0568978301041,2000.0
1997-04-03,207.0569295886613,207.0569295886613,204.9932392605351,205.6811360365772,24900.0
1997-04-04,205.6810711957825,205.6810711957825,204.9931746365992,205.33712291619088,5200.0
1997-04-07,204.99321867494572,206.19703791213087,204.99321867494572,205.71550182008025,4300.0
1997-04-08,205.681087804258,206.02503611162297,204.9931911895281,206.02503611162297,11000.0
1997-04-09,205.6810692521057,205.7842495364207,204.99317269942304,205.7842495364207,2400.0
1997-04-10,205.68110335856167,205.68110335856167,204.9932066918106,204.9932066918106,7700.0
1997-04-11,204.9932392605351,205.6811360365772,204.3053424844931,205.6811360365772,11000.0
1997-04-14,205.68108649924292,206.0250348044256,203.9613449733296,203.9613449733296,21100.0
1997-04-15,204.3053424844931,205.6811360365772,204.3053424844931,205.6811360365772,1000.0
1997-04-16,205.6811360365772,206.0250844245982,205.3371876485561,205.6811360365772,17200.0
1997-04-17,204.99322251489585,205.3371708748201,204.3053257950472,204.3053257950472,4600.0
1997-04-18,204.99317414886627,204.99317414886627,204.13330345193316,204.64922587009303,2000.0
1997-04-21,204.3053100250596,205.33715502518615,203.9613616916841,204.9932066918106,12000.0
1997-04-22,204.99322251489585,205.6811192347444,203.96137743512284,204.3053257950472,9500.0
1997-04-23,203.78938599599653,203.78938599599653,201.5537218458295,202.2416185074194,7200.0
1997-04-24,203.9613449733296,203.9613449733296,202.58555175259883,203.9613449733296,5000.0
1997-04-25,204.3053257950472,204.3053257950472,202.9295323553499,204.3053257950472,1800.0
1997-04-28,204.3053257950472,204.6492741549715,202.9295323553499,204.3053257950472,3800.0
1997-04-29,205.681087804258,206.02503611162297,204.30529457479813,206.02503611162297,2600.0
1997-04-30,205.3371876485561,205.6811360365772,204.3053424844931,205.6811360365772,4900.0
1997-05-01,205.6811360365772,205.6811360365772,203.61744570845096,205.6811360365772,4800.0
1997-05-02,205.6811360365772,206.30023893642627,205.6811360365772,205.6811360365772,1200.0
1997-05-05,204.3053280262052,209.1206051177319,203.6862251701688,209.1206051177319,1900.0
1997-05-06,209.1206051177319,213.24798548189767,206.36901820828805,209.1206051177319,13100.0
1997-05-07,208.43272604428037,213.24800354365323,208.43272604428037,213.24800354365323,11000.0
1997-05-08,213.24795913298377,220.1269255566284,211.8721658482548,220.1269255566284,17500.0
1997-05-09,223.56640876845069,223.56640876845069,220.1269255566284,220.1269255566284,9000.0
1997-05-12,220.1269255566284,220.1269255566284,216.68744234480607,220.1269255566284,2000.0
1997-05-13,216.68745683321208,219.4390435866497,216.68745683321208,217.37535352157147,2400.0
1997-05-14,216.68744234480607,220.1269255566284,216.68744234480607,220.1269255566284,1100.0
1997-05-15,220.12692433396592,220.12692433396592,218.06323441833493,218.06323441833493,7300.0
1997-05-16,218.06320609488697,223.56637848844883,216.68741299649648,223.56637848844883,2500.0
1997-05-20,226.31796468522967,229.75744743120583,223.56637848844883,223.56637848844883,1100.0
1997-05-21,223.5664445539076,230.44541207864316,223.5664445539076,227.0059283162753,6400.0
1997-05-22,230.44541354676437,230.44541354676437,229.75751678990844,230.4454135467644,7000.0
1997-05-23,231.7524137645142,231.8212076389601,229.7575173632423,231.8212076389601,6500.0
1997-05-26,233.88487016986124,240.76383693956305,233.88487016986124,240.76383693956305,5700.0
1997-05-27,240.763883012664,240.763883012664,233.8849149265879,233.8849149265879,4600.0
1997-05-28,236.63650263877645,237.32439944877285,233.19701858879412,235.26070901878356,1400.0
1997-05-29,236.6364523695795,236.6364523695795,232.5090723863892,232.5090723863892,4800.0
1997-05-30,233.88491539879067,235.26070901878356,231.1333281588049,235.26070901878356,2100.0
1997-06-02,234.57281173519556,234.57281173519556,233.1970181179803,233.8849149265879,1100.0
1997-06-03,233.8848660974796,233.8848660974796,233.196969432487,233.196969432487,1900.0
1997-06-04,233.19696905025424,233.19696905025424,230.445382394794,232.5090723863892,20300.0
1997-06-05,233.196969432487,233.196969432487,231.1332794375092,233.196969432487,1700.0
1997-06-06,233.19698850540777,239.3880589967018,233.19698850540777,239.3880589967018,3500.0
1997-06-09,240.7637717869477,240.7637717869477,238.70008231448816,240.07587529612783,1900.0
1997-06-10,240.07594026259287,240.76383693956305,240.07594026259287,240.76383693956305,2400.0
1997-06-11,240.07594026259287,240.76383693956305,240.07594026259287,240.76383693956305,2800.0
1997-06-12,240.76383693956305,240.76383693956305,240.76383693956305,240.76383693956305,5000.0
1997-06-13,242.13959964548172,243.51539282528563,240.7638064656779,243.51539282528563,6500.0
1997-06-16,246.26699593075205,246.26699593075205,244.20330602071783,244.20330602071783,1500.0
1997-06-17,244.20330602071783,244.20330602071783,244.20330602071783,244.20330602071783,1600.0
1997-06-18,244.20332032441397,244.20332032441397,240.76383693956305,240.76383693956305,20700.0
1997-06-19,242.1396328412079,245.5791162622478,242.1396328412079,245.57911626224785,2500.0
1997-06-20,247.470849990981,249.7065143758892,247.470849990981,249.0186176420713,11500.0
1997-06-23,247.64284431330552,260.0249865289707,247.64284431330552,260.0249865289707,20500.0
1997-06-24,264.84020332474563,271.7191696448689,264.84020332474563,268.27968648480726,12400.0
1997-06-25,268.2796716915239,270.3433614737664,266.90387850336225,270.3433614737664,11000.0
1997-06-26,270.3434109005169,274.4707912196088,268.96761746081967,272.40710106006287,19900.0
1997-06-27,272.44145600775954,273.78286285358985,271.71917293258286,273.78286285358985,198800.0
1997-06-30,275.15859234844805,277.22228179106145,273.0949029058347,275.15859234844805,4000.0
1997-07-02,275.158720192228,275.158720192228,271.03133938934457,271.3752877895849,23500.0
1997-07-03,271.7192046648198,273.09499810616074,271.7192046648198,273.09499810616074,160300.0
1997-07-04,271.71918637773547,271.71918637773547,268.9675996802394,268.9675996802394,17000.0
1997-07-07,269.65549635461343,269.65549635461343,268.27970300586543,268.9675996802394,7600.0
1997-07-08,267.59180633149145,268.9675996802394,267.59180633149145,268.9675996802394,5900.0
1997-07-09,270.3434427110508,274.47082351579974,270.3434427110508,271.71923631263377,3900.0
1997-07-10,271.71923631263377,273.7829267150082,271.71923631263377,271.71923631263377,5400.0
1997-07-11,271.7192053091498,274.4707921983564,271.7192053091498,274.4707921983564,11000.0
1997-07-14,273.09496621325417,273.78286285358985,271.71917293258286,273.78286285358985,7400.0
1997-07-15,273.78286285358985,273.78286285358985,273.78286285358985,273.78286285358985,4900.0
1997-07-16,273.78279938670585,275.15859234844805,272.4070064249635,275.15859234844805,6900.0
1997-07-17,273.78286285358985,273.78286285358985,273.78286285358985,273.78286285358985,11900.0
1997-07-18,273.78286285358985,273.78286285358985,273.09496621325417,273.78286285358985,1900.0
1997-07-21,273.09496621325417,273.78286285358985,273.09496621325417,273.78286285358985,3200.0
1997-07-22,273.09496621325417,273.78286285358985,273.09496621325417,273.78286285358985,1700.0
1997-07-23,273.09499810616074,273.09499810616074,272.4071013854903,273.09499810616074,4900.0
1997-07-24,273.09502991421675,273.09502991421675,271.0313395118423,271.71923631263377,3100.0
1997-07-25,271.71923631263377,271.71923631263377,271.0313395118423,271.71923631263377,1600.0
1997-07-28,273.7828948268311,273.7828948268311,271.7192046648198,273.09499810616074,6200.0
1997-07-29,272.4070963009852,272.4070963009852,271.92556020832694,271.92556020832694,3100.0
1997-07-30,271.71923631263377,271.71923631263377,271.0313395118423,271.71923631263377,8600.0
1997-07-31,271.7191663693676,271.7191663693676,270.37775955593816,270.37775955593816,900.0
1997-08-01,271.71918637773547,271.71918637773547,268.9675996802394,268.9675996802394,900.0
1997-08-05,270.6873255281904,270.6873255281904,268.9675839428779,269.65548057700283,2100.0
1997-08-06,269.6555610135082,269.6555610135082,268.2797673348678,268.62371575452795,3400.0
1997-08-07,268.27970300586543,268.9675996802394,268.27970300586543,268.9675996802394,3200.0
1997-08-08,268.27968648480726,268.27968648480726,267.2478415367888,268.27968648480726,3200.0
1997-08-11,267.59180558804377,268.27970226050667,267.59180558804377,267.59180558804377,1300.0
1997-08-12,264.84018276758013,264.84018276758013,261.40069987449465,261.40069987449465,10100.0
1997-08-13,258.30520254707034,263.08609285557054,258.30520254707034,263.08609285557054,3500.0
1997-08-14,261.40069987449465,264.84018276758013,260.7128032958775,261.40069987449465,2200.0
1997-08-15,261.40076535730475,263.46445561012564,257.9612816026033,263.4644556101256,2700.0
1997-08-18,261.4007181211452,264.8402012543181,261.4007181211452,264.8402012543181,700.0
1997-08-19,264.1523066927333,268.27968648480726,264.1523066927333,268.27968648480726,5500.0
1997-08-20,271.7191704793779,271.7191704793779,269.65548057700283,269.65548057700283,2900.0
1997-08-21,271.0313395118423,271.71923631263377,269.6555459102593,271.71923631263377,1800.0
1997-08-22,267.5917890224895,268.2796856523673,266.9038923926116,266.9038923926116,110900.0
1997-08-25,267.59178985279493,268.27968648480726,267.59178985279493,268.27968648480726,2700.0
1997-08-26,266.21604261388666,266.21604261388666,263.46445561012564,263.4644556101256,1400.0
1997-08-27,262.7765109571358,264.15230420822024,262.0886143315936,264.15230420822024,1000.0
1997-08-28,263.46445561012564,263.46445561012564,263.46445561012564,263.4644556101256,700.0
1997-08-29,264.8402188981924,267.59180558804377,264.8402188981924,267.59180558804377,2500.0
1997-09-02,268.2796856523673,269.6554789121231,266.9038923926116,266.9038923926116,5000.0
1997-09-03,268.27968648480726,270.34337638084423,267.6261762872199,268.27968648480726,700.0
1997-09-04,269.65548057700283,269.65548057700283,269.65548057700283,269.65548057700283,3300.0
1997-09-05,269.6554797488319,269.6554797488319,268.27968648480726,268.27968648480726,1400.0
1997-09-08,268.27970300586543,269.65549635461343,268.27970300586543,268.9675996802394,1500.0
1997-09-09,269.65554578838345,271.7192361898251,269.65554578838345,271.3752877895849,4500.0
1997-09-10,271.3752713529688,271.3752713529688,269.65552945592844,270.68737459415274,1200.0
1997-09-11,271.0313395118423,271.71923631263377,270.3434427110508,271.71923631263377,11000.0
1997-09-12,271.71918637773547,271.71918637773547,268.9675996802394,268.9675996802394,1200.0
1997-09-15,268.9675996802394,271.0312897033614,268.9675996802394,268.9675996802394,1000.0
1997-09-16,268.2796856523673,268.9675822822452,266.9038923926116,266.9038923926116,4000.0
1997-09-17,266.9038630450903,271.0312423705297,266.9038630450903,271.0312423705297,1400.0
1997-09-18,271.71923631263377,271.71923631263377,271.71923631263377,271.71923631263377,10200.0
1997-09-19,271.71913892476977,271.71913892476977,271.0312423705297,271.0312423705297,2200.0
1997-09-22,271.0313395118423,271.71923631263377,271.0313395118423,271.71923631263377,1500.0
1997-09-23,271.03125806784726,271.03125806784726,266.90387850336225,270.3433614737664,36400.0
1997-09-24,269.65546487968555,270.3433614737664,269.65546487968555,270.3433614737664,1900.0
1997-09-25,268.9675822822452,270.30898910768263,266.9038923926116,266.9038923926116,4400.0
1997-09-26,268.2796856523673,268.2796856523673,266.9038923926116,266.9038923926116,2300.0
1997-09-29,264.840202502978,267.5917890224895,262.77651261334444,266.9038923926116,3700.0
1997-09-30,263.46445561012564,263.46445561012564,263.46445561012564,263.4644556101256,3200.0
1997-10-01,264.8402162622074,264.8402162622074,262.7765262653591,262.7765262653591,4900.0
1997-10-02,262.43257793255094,262.7765262653591,262.43257793255094,262.7765262653591,2700.0
1997-10-03,265.52812890361645,265.52812890361645,262.0886453685956,262.0886453685956,1600.0
1997-10-06,262.08862767714965,262.08862767714965,259.33704103486986,259.3370410348699,22000.0
1997-10-07,261.40079655744887,261.40079655744887,260.36895130788,260.712899724403,3700.0
1997-10-08,260.712899724403,260.712899724403,257.9613123922193,260.712899724403,8200.0
1997-10-09,260.6784479201573,260.7128343560097,259.33704103486986,259.3370410348699,12400.0
1997-10-10,259.3370881805073,259.3370881805073,255.8976042523839,255.8976042523839,2400.0
1997-10-14,257.96125882111033,257.96125882111033,249.0186018486451,249.70649853883475,11900.0
1997-10-15,247.64278920410817,247.64278920410817,244.20330602071783,244.20330602071783,3500.0
1997-10-16,244.20334868388468,244.20334868388468,229.06962003305244,230.4454135467644,36600.0
1997-10-17,236.63645971528183,246.26701330834564,233.8848729744065,246.26701330834564,43200.0
1997-10-20,254.5217302891916,254.5217302891916,251.77014401579493,252.5268344395665,4000.0
1997-10-21,249.70643500337135,252.4580210640146,249.70643500337135,251.08222803369296,2300.0
1997-10-22,252.4580834753152,252.4580834753152,240.76383982659488,246.26701330834564,110200.0
1997-10-23,250.3943315185322,254.52171060949695,250.3943315185322,251.08222803369296,2300.0
1997-10-24,249.70648158427048,254.52175808865027,248.3306882973048,248.3306882973048,2800.0
1997-10-27,244.20336705570207,244.20336705570207,233.8849149265879,233.8849149265879,5800.0
1997-10-28,223.5664627974737,235.94860535241068,213.24801066835957,233.8849149265879,25100.0
1997-10-29,233.8848532612622,240.76381953365228,233.8848532612622,238.70012965193524,3300.0
1997-10-30,238.70019330762048,238.70019330762048,234.64160632316924,235.94860606488132,1700.0
1997-10-31,235.94854314297925,240.07592290641327,235.94854314297925,238.70012965193524,6400.0
1997-11-03,239.3880262791743,240.07592290641327,238.01223302469623,238.70012965193524,2100.0
1997-11-04,240.76385665717356,240.76385665717356,238.01226972394872,238.6657800177665,9800.0
1997-11-05,239.38804358562277,240.76383693956305,239.38804358562277,240.76383693956305,2200.0
1997-11-06,239.38805834326047,240.76385178201488,238.01226490450608,238.01226490450608,8400.0
1997-11-07,236.63645275744992,236.63645275744992,233.196969432487,233.196969432487,4600.0
1997-11-10,237.32439968625093,237.32439968625093,230.44543157940305,235.94860606488132,5900.0
1997-11-11,233.8848668574549,240.7638335297329,232.50907352299927,234.57276352468264,21200.0
1997-11-12,232.50912201145744,235.94860606488132,228.38174114734872,235.94860606488132,4000.0
1997-11-13,233.8848668574549,235.2606601919105,233.8848668574549,234.57276352468264,5500.0
1997-11-14,235.26070757687867,235.26070757687867,231.1333267421966,231.1333267421966,2700.0
1997-11-17,231.13332769215745,233.8849149265879,231.13332769215745,233.8849149265879,13800.0
1997-11-18,233.8849149265879,233.8849149265879,233.1970181179803,233.8849149265879,3600.0
1997-11-19,233.88486571411923,233.88486571411923,232.5090723863892,232.5090723863892,6400.0
1997-11-20,232.5090723863892,233.19696905025424,232.5090723863892,232.5090723863892,2000.0
1997-11-21,232.50910439753264,232.50910439753264,230.4454141218149,231.8212076389601,6800.0
1997-11-24,233.196969432487,233.196969432487,230.44538277251664,233.196969432487,16400.0
1997-11-25,231.13334250472053,231.13334250472053,229.7575487993353,229.7575487993353,8800.0
1997-11-26,228.3816726351426,229.06956923946527,226.31798282217449,226.31798282217443,5900.0
1997-11-27,227.00589198027308,227.69378862263747,218.06323562953497,220.1269255566284,32500.0
1997-11-28,218.06322686939737,219.4390200988572,202.9295013453382,206.02503611162297,27300.0
1997-12-01,209.808477441392,230.4453768618568,206.36899420464783,222.87851374101967,6600.0
1997-12-02,227.00592712736727,227.00592712736727,224.254340131884,224.254340131884,3700.0
1997-12-03,226.3179969777638,226.3179969777638,221.502720446322,222.87851374101967,14000.0
1997-12-04,221.50269039860552,222.6033290836456,221.50269039860552,222.6033290836456,4000.0
1997-12-05,222.7065411535116,225.63010192541097,222.6721547180769,225.63010192541097,5900.0
1997-12-08,224.2543124200085,232.5090723863892,224.2543124200085,232.5090723863892,8000.0
1997-12-09,232.5090700515457,232.5090700515457,228.38169010980224,228.38169010980224,700.0
1997-12-10,230.4453796868308,230.4453796868308,227.00589640792285,227.6937930637044,5000.0
1997-12-11,224.94223805885463,227.0059283162753,224.25434130638104,227.0059283162753,2600.0
1997-12-12,229.069618573696,229.069618573696,224.25434130638104,227.0059283162753,5200.0
1997-12-15,223.5664075266841,223.5664075266841,216.6874411412477,218.06323441833493,21900.0
1997-12-16,218.0632323479074,218.0632323479074,213.2479559238212,214.62374918784585,4200.0
1997-12-17,214.6237344227401,216.6874241768049,213.2479412533636,216.6874241768049,5600.0
1997-12-18,218.7512115939325,218.7512115939325,215.9996240267132,215.9996240267132,1200.0
1997-12-19,215.31164826530645,218.75113146443277,215.31164826530645,218.75113146443277,4800.0
1997-12-22,216.68744154495695,218.75113146443277,216.68744154495695,218.75113146443277,3600.0
1997-12-23,216.68744154495695,223.56640794320955,216.68744154495695,218.75113146443277,1600.0
1997-12-24,218.06323562953497,220.1269255566284,218.06323562953497,220.1269255566284,900.0
1997-12-29,220.1269255566284,220.1269255566284,216.68744234480607,220.1269255566284,2000.0
1997-12-30,220.1269255566284,220.1269255566284,216.68744234480607,220.1269255566284,3100.0
1997-12-31,218.75113227189945,220.1269255566284,218.75113227189945,220.1269255566284,3000.0
1998-01-02,220.1269607915397,227.0059283162753,220.1269607915397,227.0059283162753,700.0
1998-01-05,222.87854780143397,227.0059283162753,220.1269607915397,227.0059283162753,7000.0
1998-01-06,225.6300995180568,227.00589280780105,221.50271964882404,221.50271964882404,4900.0
1998-01-07,220.12700537754216,220.12700537754216,209.80855200046983,215.9996240267132,8000.0
1998-01-08,213.2479555110672,214.62374877242888,213.2479555110672,213.935852141748,1500.0
1998-01-09,213.24798580585977,215.99957271948372,209.8085021638298,209.80850216382976,9000.0
1998-01-12,206.36901852179977,209.8085021638298,199.49005123773972,209.80850216382976,60700.0
1998-01-13,206.3690015326509,209.80848489152845,206.3690015326509,207.74479487620195,6000.0
1998-01-14,210.4963669112589,211.87216015904485,210.4963669112589,210.4963669112589,1400.0
1998-01-15,209.29254781944613,210.4963669112589,209.12057366347287,210.4963669112589,3600.0
1998-01-16,213.24796786489125,213.24796786489125,207.0568978301041,207.0568978301041,4200.0
1998-01-19,204.9932234871184,206.36901693334067,204.9932234871184,206.36901693334067,3100.0
1998-01-20,206.36901693334067,207.05691365645177,206.3346304943619,206.36901693334067,12800.0
1998-01-21,206.36903281261925,206.36903281261925,205.6811360365772,205.6811360365772,4200.0
1998-01-22,203.6174573563416,203.6174573563416,192.61110831005283,192.61110831005283,4800.0
1998-01-23,192.61108759015224,192.61108759015224,178.85315276228422,182.2926364692512,7200.0
1998-01-26,185.04422495270424,185.7321216997403,174.03787700012705,185.7321216997403,21200.0
1998-01-27,185.5601176994507,190.54736831417185,182.29260867601275,189.85947167765852,11700.0
1998-01-28,189.8595378049329,199.49009407040057,189.17164092882808,196.0506096898764,7000.0
1998-01-29,199.49000955959815,220.12690710024629,199.49000955959815,216.6874241768049,9300.0
1998-01-30,217.3753751665001,230.44541354676437,213.9358913822201,230.4454135467644,6600.0
1998-02-02,230.44540331352283,244.20333783970327,229.75750658721384,243.17149275023985,16300.0
1998-02-03,242.8275269704736,247.64280370926485,240.76383693956305,240.76383693956305,13900.0
1998-02-04,230.44534797949697,233.8848307851612,229.0695548572314,229.0695548572314,1900.0
1998-02-05,223.5664135111016,228.38169010980224,223.5664135111016,228.38169010980224,1200.0
1998-02-06,227.0058967958878,228.38169010980224,227.0058967958878,228.38169010980224,2300.0
1998-02-09,223.56637848844883,225.63006813603448,223.56637848844883,223.56637848844883,3300.0
1998-02-10,221.50275429648687,227.0059283162753,221.50275429648687,227.0059283162753,5200.0
1998-02-11,224.25434130638104,227.0059283162753,223.5664445539076,227.0059283162753,1100.0
1998-02-12,227.00592712736727,227.00592712736727,223.5664433830132,224.254340131884,2300.0
1998-02-13,227.00587294712892,227.00587294712892,216.6874241768049,216.6874241768049,3700.0
1998-02-16,220.12689574247267,223.56637848844883,220.12689574247267,223.56637848844883,20700.0
1998-02-17,223.56644597820429,233.91928377171007,223.56644597820429,230.4454135467644,12300.0
1998-02-18,233.19699908853732,233.19699908853732,226.31803156380172,227.0059283162753,14700.0
1998-02-19,227.00586123442488,227.00586123442488,223.56637848844883,223.56637848844883,1700.0
1998-02-20,224.94223688075485,227.00592712736727,223.5664433830132,224.254340131884,34900.0
1998-02-23,229.06963726633467,237.324398969626,229.06963726633467,233.8849149265879,36900.0
1998-02-24,230.44543134880848,235.26070901878356,227.0059472988262,235.26070901878356,2200.0
1998-02-25,233.8849149265879,235.26070854380316,233.1970181179803,233.8849149265879,1400.0
1998-02-26,233.88491539879067,235.26070901878356,232.50912177879775,235.26070901878356,25100.0
1998-02-27,235.2606601919105,235.94855685913836,233.8848668574549,234.57276352468264,4200.0
1998-03-02,235.94859019722145,236.6364869616448,233.8848999039513,236.6364869616448,11600.0
1998-03-03,234.29765768337745,235.26070901878356,233.88491539879067,235.26070901878356,2400.0
1998-03-04,235.94860582878,235.94860582878,233.88491539879067,235.26070901878356,13400.0
1998-03-05,233.884915632827,235.94860606488132,233.884915632827,235.94860606488132,3000.0
1998-03-06,234.57279666837468,236.6364869616448,234.57279666837468,236.6364869616448,2500.0
1998-03-09,236.6364397702182,244.2033026698473,236.6364397702182,238.70012965193524,3000.0
1998-03-10,236.980422987105,246.2670288225938,236.980422987105,244.8912353654844,22200.0
1998-03-11,244.8912610817661,271.71923631263377,244.8912610817661,271.71923631263377,193100.0
1998-03-12,275.15859234844805,278.59807475280365,268.967524020608,275.15859234844805,68800.0
1998-03-13,278.59817997258904,302.67456589614613,278.59817997258904,290.9803213047041,62400.0
1998-03-16,295.79551615394763,312.9929298838283,292.3560334079715,312.9929298838283,72400.0
1998-03-17,313.0274518905648,337.0694550950316,313.0274518905648,335.00576455363347,118500.0
1998-03-18,337.06945325939125,337.06945325939125,326.7510006085936,328.81469113875306,86800.0
1998-03-19,328.81472233789253,329.50261924654933,323.3115470686392,323.3115470686392,21100.0
1998-03-20,324.6872765634974,324.6872765634974,323.31148301873685,324.6872765634974,5200.0
1998-03-23,326.0630064663389,328.8145930187974,326.02862003160885,326.75090310445347,14800.0
1998-03-24,327.0948514235108,328.1266963806828,326.75090310445347,326.75090310445347,21200.0
1998-03-25,326.78535680740697,337.0694220613543,326.75097036559856,333.6299381627691,4500.0
1998-03-26,330.19045293228,337.7573174786447,330.19045293228,330.19045293228,17200.0
1998-03-27,335.00564123731635,343.94829695823034,333.6298480494834,343.94829695823034,2600.0
1998-03-30,343.9484235663588,343.9484235663588,333.62997085936803,335.00576455363347,4700.0
1998-03-31,333.66435730454634,337.0694550950316,332.2541771651026,335.00576455363347,4000.0
1998-04-01,337.0694550950316,337.75735194216435,335.00576455363347,335.00576455363347,9900.0
1998-04-02,337.06939368886003,342.5725674633721,337.06939368886003,342.5725674633721,3600.0
1998-04-03,342.5726657553914,350.8274287856418,342.5726657553914,350.13953186645426,9100.0
1998-04-06,350.1394712064784,361.145820006682,350.1394712064784,361.145820006682,17400.0
1998-04-07,355.6426153003882,364.5852729385024,355.6426153003882,364.5852729385024,63200.0
1998-04-08,361.1457187205656,361.1457187205656,352.89095943552405,354.26675264969765,13000.0
1998-04-09,354.2667868117511,357.70627017885545,354.2667868117511,357.70627017885545,28800.0
1998-04-13,354.2667637399168,361.1457300261288,354.2667637399168,357.63747401451195,2200.0
1998-04-14,357.70629601779046,412.73803386668135,357.70629601779046,412.73803386668135,11700.0
1998-04-15,406.51947428473215,406.51947428473215,398.980110867896,406.51947428473215,7400.0
1998-04-16,374.9037243721414,374.9037243721414,364.585273242633,365.2731699846002,6700.0
1998-04-17,369.4004988683436,402.4195378733353,369.4004988683436,388.6616049545888,7200.0
1998-04-20,395.5405977943521,395.5405977943521,376.2794904234967,376.2794904234967,24600.0
1998-04-21,381.78262647920207,381.78262647920207,368.7125906177519,368.7125906177519,7200.0
1998-04-22,368.024697720107,374.9036640326323,367.3368010888544,374.9036640326323,13900.0
1998-04-23,374.9036668997242,383.1584265378834,374.9036668997242,379.7189433553171,7100.0
1998-04-24,378.3431815617902,381.7826650305337,378.3431815617902,378.3431815617902,4200.0
1998-04-27,378.3432077663704,378.3432077663704,364.5852729385024,364.5852729385024,15100.0
1998-04-28,371.4642406623053,374.8693379322201,364.585273242633,365.2731699846002,11900.0
1998-04-29,365.9610654985032,368.0247557174797,362.5215818002089,362.5215818002089,9700.0
1998-04-30,365.2731717889952,373.5279327333792,365.2731717889952,369.4005522611872,8600.0
1998-05-01,373.5279327333792,373.5279327333792,368.0247587704565,369.4005522611872,6500.0
1998-05-04,371.4642103803956,371.4642103803956,368.712623636837,370.0884170086162,3800.0
1998-05-05,371.464243099864,372.1521398463452,369.4005528604203,370.7763463533828,5100.0
1998-05-06,371.4642132303945,375.5915933773988,368.0247297745575,375.5915933773988,54300.0
1998-05-07,371.4641534869704,383.8462919365361,371.4641534869704,381.7826021949418,5600.0
1998-05-08,384.534266945243,388.6616472702367,384.534266945243,385.2565501049401,30400.0
1998-05-11,385.2565081600232,398.2921579977113,385.2565081600232,388.6616049545888,8300.0
1998-05-12,392.101125165989,397.6042988525292,392.101125165989,397.6042988525292,3200.0
1998-05-13,398.2921567609165,398.2921567609165,386.5979138162953,386.5979138162953,40100.0
1998-05-14,381.7827013857024,388.6616689782376,381.7827013857024,387.28587545973056,5500.0
1998-05-15,388.6616088866006,395.540575415567,388.6616088866006,395.540575415567,12300.0
1998-05-19,395.54070376027687,395.54070376027687,392.1012193797527,392.1012193797527,4100.0
1998-05-20,385.2221217249021,388.6616049545888,385.2221217249021,388.6616049545888,8800.0
1998-05-21,385.22221662010577,385.22221662010577,381.7827325431405,385.22221662010577,7000.0
1998-05-22,385.2221256221175,395.540575415567,385.2221256221175,395.540575415567,5900.0
1998-05-25,395.54070376027687,395.54070376027687,392.1012193797527,392.1012193797527,1300.0
1998-05-26,394.1649100080672,394.1649100080672,388.6617349992286,392.1012193797527,4500.0
1998-05-27,392.1012193797527,392.1012193797527,385.2222506187045,392.1012193797527,3900.0
1998-05-28,392.1010881842754,392.7889848302128,385.2221217249021,388.6616049545888,10100.0
1998-05-29,388.661603747699,392.1010869667052,385.22212052869287,386.5979138162953,25100.0
1998-06-01,385.22221662010577,385.22221662010577,383.8464229893197,385.22221662010577,1300.0
1998-06-02,385.222085097599,385.222085097599,381.7826021949418,381.7826021949418,7200.0
1998-06-03,378.3431192922847,381.7826021949418,374.9036363896276,381.7826021949418,57600.0
1998-06-04,381.7826946050217,381.7826946050217,371.4642433994806,371.4642433994806,4800.0
1998-06-05,371.4641534869704,385.222085097599,371.4641534869704,381.7826021949418,8700.0
1998-06-08,385.2221217249021,388.6616049545888,374.9036720358423,388.6616049545888,10100.0
1998-06-09,381.7827325431405,386.5980102508919,381.7827325431405,385.22221662010577,9500.0
1998-06-10,381.7826021949418,383.8462919365361,381.7826021949418,381.7826021949418,3000.0
1998-06-11,378.34321086984136,378.34321086984136,371.4642433994806,371.4642433994806,5700.0
1998-06-12,374.9036363896276,381.7826021949418,368.0246705843133,381.7826021949418,4500.0
1998-06-15,374.8693062720032,374.9036927090205,364.585242450974,368.0247258703228,19600.0
1998-06-16,371.46411581081696,373.52780534309926,369.7443745339151,373.52780534309926,37000.0
1998-06-17,374.9037240594035,378.3432077663704,364.5852729385024,364.5852729385024,3600.0
1998-06-18,364.5852756350517,370.77634635338273,364.5852756350517,370.7763463533828,10800.0
1998-06-19,374.2158273180101,374.2158273180101,364.5852729385024,364.5852729385024,4700.0
1998-06-22,370.7763126058018,371.4642092896716,365.9610358187135,368.0247258703228,6500.0
1998-06-23,368.02475936745793,370.77634635338273,368.02475936745793,370.7763463533828,3400.0
1998-06-24,370.7763179305543,378.3431815617902,370.7763179305543,378.3431815617902,31400.0
1998-06-25,378.3432484661753,385.22221662010577,375.5916612046032,385.22221662010577,7300.0
1998-06-26,381.7827325431405,385.22221662010577,381.7827325431405,385.22221662010577,3500.0
1998-06-29,385.22221662010577,385.22221662010577,385.22221662010577,385.22221662010577,1800.0
1998-06-30,385.22209372761023,394.85264607080046,381.78261074789935,394.85264607080046,12100.0
1998-07-02,395.540575415567,395.540575415567,393.4768854568771,395.540575415567,7400.0
1998-07-03,395.540575415567,395.540575415567,395.540575415567,395.540575415567,500.0
1998-07-06,395.540575415567,398.9800586800502,393.4768854568771,395.540575415567,3600.0
1998-07-07,395.5405740309346,395.5405740309346,393.1329357542246,393.1329357542246,1700.0
1998-07-08,393.13296442577007,393.13296442577007,385.91004906886616,385.9100490688662,5000.0
1998-07-09,385.2221834516346,387.28587372012544,383.1584931831436,383.1584931831436,2500.0
1998-07-10,384.5342549766706,384.5342549766706,381.7826681789842,384.5342549766706,8200.0
1998-07-13,385.2222506187045,392.1012193797527,385.2222506187045,392.1012193797527,4000.0
1998-07-14,392.1010907784917,395.5405740309346,389.34950417653744,393.1329357542246,2600.0
1998-07-15,394.8526791545063,398.980059075982,394.8526791545063,396.2284724616648,4800.0
1998-07-16,396.6068068303808,396.6068068303808,395.540575415567,395.540575415567,1800.0
1998-07-17,398.2921678152082,409.2985144215007,398.2921678152082,405.8590311070344,4500.0
1998-07-20,407.9227191534894,407.9227191534894,402.4195458765452,402.4195458765452,2300.0
1998-07-21,399.6679942320619,408.6106515900944,399.6679942320619,408.6106515900944,3100.0
1998-07-22,405.85899836967405,407.2347915844865,402.4195153326429,405.1711017622678,6700.0
1998-07-23,402.4195458765452,409.2985124727255,402.4195458765452,402.4195458765452,9000.0
1998-07-24,403.7953411183545,412.7379977359671,403.7953411183545,405.8590311070344,61200.0
1998-07-27,402.4195830200142,412.73803386668135,402.4195830200142,412.73803386668135,46800.0
1998-07-28,412.7036112999985,412.7036112999985,405.8590311070344,405.8590311070344,10900.0
1998-07-29,405.85896991809926,412.7379355099313,405.85896991809926,410.6742458323817,31400.0
1998-07-30,405.8589689524534,412.7035480972161,405.8589689524534,409.29845174018607,4700.0
1998-07-31,409.2985124727255,414.8016857496696,402.4195458765452,402.4195458765452,4600.0
1998-08-04,402.4195458765452,405.85902917463534,402.4195458765452,402.4195458765452,79800.0
1998-08-05,378.3432484661753,385.22221662010577,372.840073943031,385.22221662010577,9000.0
1998-08-06,383.15845625341575,388.6616297723158,372.15210921561567,374.2157992852032,17800.0
1998-08-07,373.5279036562316,376.2794904234967,371.4642135807828,376.2794904234967,11300.0
1998-08-10,374.903727134661,374.903727134661,371.4642433994806,371.4642433994806,3000.0
1998-08-11,364.5851947757241,364.5851947757241,343.26040036431385,343.94829695823034,75000.0
1998-08-12,350.8273381106344,364.5852729385024,349.4515446278476,364.5852729385024,108900.0
1998-08-13,364.58519947486377,368.0246824887776,350.82726741920857,350.82726741920857,3200.0
1998-08-14,352.2031248371405,352.2031248371405,347.3878477397577,349.4515379243503,12400.0
1998-08-17,350.82733481700853,357.70630216636164,350.82733481700853,357.01840543142634,4800.0
1998-08-18,361.1457921939395,371.4642433994806,361.1457921939395,371.4642433994806,3400.0
1998-08-19,371.4642433994806,371.4642433994806,361.1457921939395,371.4642433994806,6900.0
1998-08-20,371.4641790112928,376.27945540588365,371.4641790112928,371.8081273251921,8400.0
1998-08-21,371.4642394157739,371.4642394157739,362.5215818002089,362.5215818002089,3500.0
1998-08-24,361.1457535459599,361.1457535459599,357.70627017885545,357.70627017885545,400.0
1998-08-25,351.5152940377434,352.8910877521768,346.0121191800097,352.8910877521768,4400.0
1998-08-26,353.5788547204331,353.5788547204331,350.8272683023753,352.2030615114042,7300.0
1998-08-27,347.38787235583624,347.38787235583624,317.80831094731946,330.19045293228,6500.0
1998-08-28,337.0694207017025,337.0694207017025,319.87200127814623,330.19045293228,6500.0
1998-08-31,326.7509574249417,326.7509574249417,302.6745710883671,302.6745710883671,18200.0
1998-09-01,302.6745964578904,309.5535645592061,288.916660255259,295.65804059737053,13700.0
1998-09-02,295.5891900249204,333.62986523029133,295.5891900249204,319.87193264347525,7200.0
1998-09-03,309.5534832033631,323.3114157901793,309.51909676907167,319.87193264347525,4200.0
1998-09-04,326.78539735855566,337.0694638886638,323.3115265870857,324.03380989824007,4500.0
1998-09-08,343.94829695823034,346.0119867399797,323.3113991407365,343.94829695823034,19600.0
1998-09-09,340.4745488874873,340.5089353322618,319.8720301606096,321.93572067777484,3600.0
1998-09-10,317.80830265732783,317.80830265732783,309.5535415493453,309.5535415493453,3100.0
1998-09-11,312.9929642889319,316.4324474129861,312.9929642889319,316.4324474129861,400.0
1998-09-14,316.4324911919465,323.31145839177145,316.12292927077766,316.12292927077766,3400.0
1998-09-15,312.993025344338,321.93568321131914,306.11405775435264,309.5535415493453,6400.0
1998-09-16,306.11405544196924,309.55353921098015,302.6745716729584,304.0503651805627,4400.0
1998-09-17,297.17139561058224,302.67456960337086,295.7956021123851,299.23508585787795,3800.0
1998-09-18,299.9573687488523,299.9573687488523,295.7956018181232,298.54718881178013,3600.0
1998-09-21,295.7956018181232,298.54718881178013,293.0440148244662,298.54718881178013,1000.0
1998-09-22,302.6745693022656,302.6745693022656,298.54718881178013,298.54718881178013,3600.0
1998-09-23,299.23508585787795,299.23508585787795,295.7956021123851,299.23508585787795,19200.0
1998-09-24,297.1713151952957,297.1713151952957,293.73183238053537,295.69234178353616,6600.0
1998-09-25,292.35611447845423,293.7319079583528,290.2924242586063,290.2924242586063,22100.0
1998-09-28,292.700065271986,299.9229811012593,292.700065271986,295.79560062738886,2000.0
1998-09-29,302.67457395935986,333.6299281142944,302.67457395935986,309.5535415493453,7700.0
1998-09-30,309.5534729970688,310.24136960372897,302.6745069304673,303.3624035371275,8800.0
1998-10-01,302.674566528555,306.1140502391068,292.35611539689967,292.35611539689967,11800.0
1998-10-02,292.35601022928336,292.35601022928336,282.0375628094263,282.0375628094263,18300.0
1998-10-05,280.3179452432547,281.3497904404691,271.71923526646776,275.08992537877936,7900.0
1998-10-06,272.751052294605,278.5981744749433,269.6555170226612,278.5981744749433,16300.0
1998-10-07,277.9102777478447,282.03765811043644,275.1586908394502,278.5981744749433,11300.0
1998-10-08,275.15859234844805,276.5343853101903,268.27962753973685,275.15859234844805,82600.0
1998-10-09,275.15859234844805,275.15859234844805,271.7191099440924,275.15859234844805,5400.0
1998-10-13,275.1586982580361,296.483497373034,273.09500802110085,295.79560062738886,5700.0
1998-10-14,295.7611356384188,302.6744876989123,292.3560392546312,295.69234178353616,8200.0
1998-10-15,295.7955486686609,320.14708498837683,295.7955486686609,316.4324474129861,13700.0
1998-10-16,319.8719935250366,319.8719935250366,309.55354212100315,310.92933564154094,7600.0
1998-10-19,306.1140533488637,309.55353709435656,299.23508585787795,299.23508585787795,4800.0
1998-10-20,304.73826134578775,306.11405485073493,302.6745710883671,302.6745710883671,13200.0
1998-10-21,299.23509016436714,309.5535415493453,299.23509016436714,309.5535415493453,2600.0
1998-10-22,309.55348116487767,323.3114136610945,309.55348116487767,316.4324474129861,15700.0
1998-10-23,316.43241262980445,316.43241262980445,309.55344713785223,312.9929298838283,4500.0
1998-10-26,309.5535415493453,309.5535415493453,297.1713998873715,309.5535415493453,5300.0
1998-10-27,302.67457395935986,316.4325091393308,302.67457395935986,309.5535415493453,4000.0
1998-10-28,302.67457395935986,312.993025344338,302.67457395935986,309.5535415493453,3100.0
1998-10-29,309.5535415493453,309.5535415493453,306.11405775435264,309.5535415493453,4600.0
1998-10-30,315.7445507881753,323.3114136610945,315.7445507881753,316.4324474129861,8100.0
1998-11-02,316.4324503177914,321.2477267356709,316.4324503177914,321.2477267356709,10600.0
1998-11-03,319.87193264347525,319.87193264347525,309.5534832033631,319.87193264347525,44000.0
1998-11-04,319.8719964018862,323.3114802341645,317.8083061025192,317.8083061025192,13500.0
1998-11-05,316.432517393435,330.19045293228,316.432517393435,330.19045293228,5100.0
1998-11-06,330.19045633903613,339.13311453155166,330.19045633903613,339.13311453155166,6500.0
1998-11-09,343.91400341671647,343.91400341671647,333.5955517209607,333.6299381627691,3700.0
1998-11-10,330.1903799092029,333.5954765991922,316.4324474129861,316.4324474129861,2900.0
1998-11-11,319.87193264347525,323.51777638180585,319.87193264347525,319.87193264347525,4600.0
1998-11-12,323.3115470686392,326.7510316119226,323.3115470686392,323.3115470686392,6000.0
1998-11-13,323.3802790391404,330.19045293228,323.3114851628574,330.19045293228,2300.0
1998-11-16,337.0693750929698,343.9483419316018,337.0693750929698,341.6438838420719,3600.0
1998-11-17,337.06939368886003,342.5725674633721,337.06939368886003,342.5725674633721,5100.0
1998-11-18,340.50881398864794,343.94829695823034,340.50881398864794,343.94829695823034,1600.0
1998-11-19,343.94837324061484,371.464243099864,341.2311726948369,370.7763463533828,7500.0
1998-11-20,368.0247202801687,368.0247202801687,354.2667868117511,357.70627017885545,4700.0
1998-11-23,350.8273034446468,364.5852369130642,350.8273034446468,357.70627017885545,12000.0
1998-11-24,363.2094458107863,363.5533941496223,361.1457557777705,361.8336524554424,22800.0
1998-11-25,361.1457118061418,361.1457118061418,343.94829695823034,343.94829695823034,10400.0
1998-11-26,341.8846466901754,357.70627017885545,341.8846466901754,357.70627017885545,1900.0
1998-11-27,356.3304402414706,357.70623344703614,347.3877844052947,350.82726741920857,1400.0
1998-11-30,347.387775742142,347.387775742142,337.0693269577219,337.75722354334994,5000.0
1998-12-01,337.0694320062366,361.145820006682,333.6299480061729,361.145820006682,6800.0
1998-12-02,354.2667868117511,363.2094435662225,354.2667868117511,357.70627017885545,3700.0
1998-12-03,361.1457600920512,370.0884170086162,359.08207003438235,370.0884170086162,9500.0
1998-12-04,381.7826164591399,381.7826164591399,350.8272691786691,353.57885560359983,47700.0
1998-12-07,343.9483631545117,353.5789173228381,343.9483631545117,347.38784678605685,10600.0
1998-12-08,347.3878485259459,351.515228904472,346.0120550664372,351.1712805395949,41000.0
1998-12-09,354.2667972805853,378.3431815617902,354.2667972805853,378.3431815617902,7900.0
1998-12-10,371.4641808763697,374.9036640326323,371.4641808763697,374.9036640326323,4600.0
1998-12-11,368.0246847914335,368.0246847914335,354.26675264969765,354.26675264969765,6000.0
1998-12-14,354.2668520065548,361.145820006682,354.2668520065548,361.145820006682,164200.0
1998-12-15,378.3431761283692,378.3431761283692,368.0247258703228,368.0247258703228,6300.0
1998-12-16,371.4642627417289,372.8400563074391,367.99039238548846,367.99039238548846,2500.0
1998-12-17,368.0247311555596,378.3431815617902,363.20945429931857,378.3431815617902,7800.0
1998-12-18,378.3431552655289,392.1010881842754,377.6552586195916,388.6616049545888,13800.0
1998-12-21,392.1010881842754,395.540571413962,388.6616049545888,388.6616049545888,13400.0
1998-12-22,388.6617349992286,395.54070376027687,388.6617349992286,392.1012193797527,4500.0
1998-12-23,395.54070376027687,395.54070376027687,385.2222506187045,392.1012193797527,4500.0
1998-12-24,368.0248283958504,392.1012190385696,368.0248283958504,390.7254252875571,800.0
1998-12-29,381.7826340855046,384.5342206374722,379.031047533537,381.0947374475127,1200.0
1998-12-30,385.2222683383224,385.2222683383224,378.3432992608524,378.996809720391,2100.0
1998-12-31,381.7826946050217,381.7826946050217,364.5852759291199,371.4642433994806,5300.0
1999-01-04,364.585242450974,371.4642092896716,364.585242450974,368.0247258703228,4500.0
1999-01-05,368.0247225544899,371.4642059428496,361.8336524554424,361.8336524554424,9700.0
1999-01-06,366.3049894211877,378.3431815617902,364.58524768681593,378.3431815617902,13500.0
1999-01-07,383.88071656594974,385.22212342863605,371.4641904490419,371.49857688431496,9400.0
1999-01-08,371.4642085557011,374.9036919682538,361.14575831804274,366.6489317781272,9200.0
1999-01-11,367.6808082747728,367.6808082747728,364.5852729385024,364.5852729385024,2700.0
1999-01-12,361.1457867798906,364.5852704635087,356.3305096228255,359.08209656971985,3900.0
1999-01-13,343.9483035433958,357.7062356851317,343.9483035433958,354.26675264969765,3200.0
1999-01-14,357.7063018539978,357.7063018539978,354.95471491665927,356.3305083853285,5600.0
1999-01-15,361.145741688057,393.4768842772736,361.145741688057,393.4768842772736,11100.0
1999-01-18,385.2221293860946,402.4195458765452,385.2221293860946,402.4195458765452,7000.0
1999-01-19,399.3240699213628,399.3240699213628,388.6616701215676,390.0374636441218,2000.0
1999-01-20,394.508730436222,398.9800586800502,388.6616088866006,395.540575415567,4100.0
1999-01-21,392.10109097560473,396.2284708806111,392.10109097560473,393.4768842772736,4000.0
1999-01-22,378.3431552655289,388.6616049545888,378.3431552655289,388.6616049545888,1000.0
1999-01-25,388.6617349992286,392.1012193797527,385.2222506187045,392.1012193797527,2900.0
1999-01-26,389.3495016005262,392.1010881842754,388.6616049545888,388.6616049545888,4300.0
1999-01-27,392.1011539279532,392.1011539279532,388.6616701215676,390.0374636441218,11000.0
1999-01-28,389.3495016005262,395.540571413962,387.2858116627142,388.6616049545888,7100.0
1999-01-29,392.10109215108383,402.4195419445335,392.10109215108383,395.540575415567,31900.0
1999-02-01,402.4195830200142,412.73803386668135,395.54061578890287,412.73803386668135,4800.0
1999-02-02,412.7379977359671,412.7379977359671,405.8590311070344,405.8590311070344,4400.0
1999-02-03,402.4195533506173,419.6169701604728,402.4195533506173,416.17748679850166,15600.0
1999-02-04,416.1774810504335,416.1774810504335,402.4195477925679,405.8590311070344,47700.0
1999-02-05,398.9800586800502,398.9800586800502,395.540575415567,395.540575415567,19600.0
1999-02-08,396.22860063638177,396.22860063638177,392.1012193797527,392.1012193797527,13300.0
1999-02-09,392.1011154367643,392.1011154367643,378.3431815617902,378.3431815617902,2600.0
1999-02-10,378.34311315058784,381.0946994280466,372.83994059567016,372.83994059567016,2600.0
1999-02-11,371.4642142777301,378.3431812087992,368.0247308121956,377.6552845156923,10700.0
1999-02-12,385.2221484992773,385.2221484992773,378.3431815617902,378.3431815617902,2100.0
1999-02-15,378.3431812087992,378.3431812087992,371.4642142777301,377.6552845156923,5700.0
1999-02-16,374.9036900917855,378.34317348712295,361.1457565104356,363.2094465476381,7100.0
1999-02-17,364.5852759291199,378.34321086984136,364.5852759291199,371.4642433994806,5900.0
1999-02-18,371.4641474569408,378.34311315058784,371.4641474569408,372.83994059567016,16500.0
1999-02-19,371.4642433994806,375.59162388169705,371.4642433994806,371.4642433994806,4600.0
1999-02-22,369.4005192380623,373.5278993412809,368.0247258703228,368.0247258703228,3100.0
1999-02-23,371.4641904490419,374.2157770449608,371.4641904490419,371.49857688431496,8400.0
1999-02-24,374.9036927090205,374.9036927090205,368.0247258703228,368.0247258703228,5600.0
1999-02-25,374.9037240594035,374.9037240594035,364.5852729385024,364.5852729385024,5900.0
1999-02-26,368.0247357961746,371.4642193082884,364.5852522840608,364.6196387220055,12700.0
1999-03-01,364.58523990577305,364.58523990577305,357.70627311509804,363.2094465476381,24200.0
1999-03-02,359.7699204952204,361.1457136902308,346.6998851426216,346.6998851426216,182600.0
1999-03-03,354.26681404914706,354.26681404914706,346.0120533334388,347.38784678605685,11900.0
1999-03-04,348.76357761086024,354.26675043312235,348.76357761086024,350.82726741920857,10500.0
1999-03-05,361.1457187205656,361.1457187205656,350.82726961426374,354.26675264969765,11600.0
1999-03-08,354.26675043312235,357.70623344703614,350.82726741920857,350.82726741920857,7300.0
1999-03-09,357.70627017885545,357.70627017885545,352.89099346490934,357.70627017885545,4100.0
1999-03-10,361.1457535459599,371.464203647273,357.70627017885545,357.70627017885545,4600.0
1999-03-11,354.9546424608937,354.9546424608937,343.94829695823034,343.94829695823034,16900.0
1999-03-12,344.6362605128293,350.827331060964,343.94836378525883,348.7636408782525,13700.0
1999-03-15,347.3878477397577,350.8273313807454,347.3878477397577,349.4515379243503,7600.0
1999-03-16,350.827330417602,350.827330417602,347.38784678605685,347.38784678605685,6600.0
1999-03-17,350.1394343333935,350.1394343333935,343.94836378525883,348.7636408782525,12000.0
1999-03-18,348.72927946805106,348.72927946805106,330.19045293228,330.19045293228,10000.0
1999-03-19,326.7509367517096,330.1904202964644,326.7509367517096,329.50252358751345,26300.0
1999-03-22,331.566179571256,331.566179571256,319.8719367233071,326.75090310445347,18400.0
1999-03-23,323.3114720763279,323.3114720763279,299.23508585787795,299.23508585787795,8200.0
1999-03-24,298.5128640043058,298.5472504516491,285.47720953325893,285.47720953325893,31000.0
1999-03-25,289.60447140392444,312.99295603036967,289.60447140392444,303.3624035371275,20200.0
1999-03-26,312.9930588650758,312.9930588650758,306.1140905383709,312.3051620324053,10700.0
1999-03-29,312.305086820482,312.305086820482,292.3560834773234,293.0439801443289,11700.0
1999-03-30,288.9165980597673,292.35608137000264,286.16501141157903,289.26054639079086,243100.0
1999-03-31,295.7956035636315,305.4261580982614,292.3561198012637,302.6745710883671,23000.0
1999-04-01,299.23501991476263,302.6745029022887,295.7955369272367,297.17133012224707,4500.0
1999-04-05,302.6745078033909,316.4324399762723,302.6745078033909,304.7381976293232,6600.0
1999-04-06,306.11405485073493,308.8656418606291,302.6745710883671,302.6745710883671,68200.0
1999-04-07,305.4261550664201,308.8656387946455,295.79560062738886,295.79560062738886,14500.0
1999-04-08,295.79556448364053,295.79556448364053,285.47711455979265,288.9165978677419,63700.0
1999-04-09,292.3561062849328,292.3561062849328,272.4071013854903,273.09499810616074,57400.0
1999-04-12,279.28606153077016,279.28606153077016,268.279714278326,268.31410071631336,33900.0
1999-04-13,268.3140466567862,269.6554533550897,252.45803923805596,253.83383236741864,50700.0
1999-04-14,257.27334037261005,271.7191696448689,254.52175384456072,268.27968648480726,167200.0
1999-04-15,268.9676296176478,276.87844225346095,263.46445561012564,263.4644556101256,41100.0
1999-04-16,264.8402162622074,268.27969959028803,261.4007329341268,262.7765262653591,28700.0
1999-04-19,265.5281608470442,265.5281608470442,257.9612961596933,260.0249865289707,13600.0
1999-04-20,260.0250181367589,260.0250181367589,254.52184314973755,257.2734306432482,15300.0
1999-04-21,257.9612777137032,257.9612777137032,254.52179401085385,254.52179401085385,80600.0
1999-04-22,253.1459514706552,254.5217446851696,251.0822616488836,253.1459514706551,11800.0
1999-04-23,251.08221551795884,275.15859234844805,248.33062959447432,275.15859234844805,16800.0
1999-04-26,278.59813596499214,278.59813596499214,268.27968648480726,268.27968648480726,14700.0
1999-04-27,282.03755715715926,282.03755715715926,273.0949029058347,275.15859234844805,17900.0
1999-04-28,275.1585978628549,283.4133557987405,275.1585978628549,282.0375628094263,8700.0
1999-04-29,285.4771494427125,302.6745680838397,285.4771494427125,295.79560062738886,11200.0
1999-04-30,302.674566528555,302.674566528555,286.16504471790654,292.35611539689967,15900.0
1999-05-03,288.9165978677419,292.35608117569126,283.5853987404205,288.9165978677419,6200.0
1999-05-04,285.4771417459296,285.4771417459296,278.5981744749433,278.5981744749433,20800.0
1999-05-05,285.4770452827119,285.4770452827119,276.5343908521692,282.0375628094263,7100.0
1999-05-06,282.0377250810509,292.3561784376748,282.0377250810509,285.47720953325893,6700.0
1999-05-07,283.4133557987405,288.9165277559976,282.0375628094263,282.0375628094263,6600.0
1999-05-10,282.0376642652445,292.35611539689967,282.0376642652445,292.35611539689967,2600.0
1999-05-11,292.35611354685665,292.35611354685665,288.2287331203128,288.2287331203128,11000.0
1999-05-12,288.9165978677419,292.35608117569126,288.9165978677419,288.9165978677419,8700.0
1999-05-13,293.7319088811205,293.7319088811205,290.29242517056866,292.35611539689967,9300.0
1999-05-14,292.35611354685665,292.35611354685665,288.2287331203128,288.2287331203128,14600.0
1999-05-17,288.22873464383497,291.6682183508019,286.8873276009408,291.6682183508019,3800.0
1999-05-18,291.6682186547894,293.7319088811205,290.980321912679,292.35611539689967,5400.0
1999-05-19,293.0440771916168,299.23514924496084,290.9803865071688,293.7319740864328,24000.0
1999-05-20,293.0440740247345,293.0440740247345,278.56385294252203,279.97403316447634,33300.0
1999-05-21,282.0375628094263,287.5407347666834,282.0375628094263,282.0375628094263,7300.0
1999-05-25,279.97403316447634,282.0377238266224,278.5982393897124,279.97403316447634,4800.0
1999-05-26,285.47714555556024,286.85293902811713,278.666972064992,286.85293902811713,2900.0
1999-05-27,288.9165277559976,288.9165277559976,279.97387332545486,282.0375628094263,83300.0
1999-05-28,285.4771122471722,285.4771122471722,280.6618356550513,284.78921559115497,2700.0
1999-05-31,288.2286312613405,288.2286312613405,282.0375628094263,282.0375628094263,300.0
1999-06-01,288.9165955272587,288.9165955272587,282.0376289670859,284.78921559115497,15000.0
1999-06-02,283.41351886193416,285.47720953325893,283.41351886193416,285.47720953325893,5100.0
1999-06-03,285.47720953325893,285.47720953325893,283.41351886193416,285.47720953325893,9900.0
1999-06-04,285.4771439951836,285.4771439951836,282.7255570651096,283.41345379762805,26000.0
1999-06-07,285.47720953325893,285.47720953325893,282.0377250810509,285.47720953325893,71400.0
1999-06-08,282.03765811043644,285.4771417459296,277.9102777478447,278.5981744749433,12600.0
1999-06-09,282.0376590721252,285.4771427193462,278.5981754249041,280.6618656132368,9200.0
1999-06-10,282.03755773507186,282.1063515818869,275.84648939454587,275.84648939454587,25300.0
1999-06-11,275.1586902062012,278.5981738337787,275.1586902062012,277.22238038274764,39600.0
1999-06-14,275.15868892065805,275.15868892065805,271.7192053091498,274.4707921983564,7600.0
1999-06-15,273.0949977799116,275.1586879394575,272.40710106006287,272.40710106006287,28500.0
1999-06-16,275.158688268172,275.158688268172,272.4071013854903,273.09499810616074,4200.0
1999-06-17,273.0949977799116,275.12430150064176,271.7192043402142,272.40710106006287,25900.0
1999-06-18,272.4070641472987,274.4707540272024,262.7765113744144,264.8402012543181,17900.0
1999-06-21,266.21608999715795,266.21608999715795,256.5855337698705,257.2734306432482,13800.0
1999-06-22,257.96125901841464,258.99310405448824,251.42624045661472,254.45298169717591,32800.0
1999-06-23,254.45297494541543,268.27970226050667,254.45297494541543,267.59180558804377,12400.0
1999-06-24,273.7829267150082,273.7829267150082,269.6555459102593,271.71923631263377,14400.0
1999-06-25,275.1586908394502,279.9739679291406,275.1586908394502,278.5981744749433,9800.0
1999-06-28,278.59807475280365,278.59807475280365,275.15859234844805,275.15859234844805,4200.0
1999-06-29,275.1586528049305,275.1586528049305,266.9038932207826,268.27968648480726,3700.0
1999-06-30,268.2797523086764,271.71923631263377,268.2797523086764,271.71923631263377,7000.0
1999-07-02,271.71920657862364,277.9102771082632,268.2797229510461,277.22238038274764,9800.0
1999-07-05,273.0950000296546,277.22238038274764,273.0950000296546,277.22238038274764,11300.0
1999-07-06,277.2223847202187,288.91662923695253,275.1586945113834,286.85293902811713,57800.0
1999-07-07,286.85283827202625,286.85283827202625,282.0375628094263,282.0375628094263,10100.0
1999-07-08,281.34976265933454,283.3790664106558,281.34976265933454,281.34976265933454,24200.0
1999-07-09,282.0375628094263,282.0375628094263,278.5980803361406,282.0375628094263,31300.0
1999-07-12,284.10125229339764,284.10125229339764,279.97387332545486,282.0375628094263,3700.0
1999-07-13,278.59814097110035,278.59814097110035,268.27969130550406,276.5344510379811,6900.0
1999-07-14,273.78287131276494,292.35608117569126,271.7191813279954,288.9165978677419,27000.0
1999-07-15,285.47714524648563,288.9166289241541,285.47714524648563,286.1650419820193,8000.0
1999-07-16,286.1650429070409,288.2287331203128,286.1650429070409,288.2287331203128,2200.0
1999-07-19,288.22870120615204,288.9165978677419,285.47711455979265,288.9165978677419,6600.0
1999-07-20,284.4453010626476,288.91662985807017,284.4453010626476,288.2287331203128,4500.0
1999-07-21,288.2287321886204,288.2287321886204,285.47714524648563,286.1650419820193,5600.0
1999-07-22,286.8529352001268,286.8529352001268,278.5981744749433,278.5981744749433,2900.0
1999-07-23,275.158688104022,278.5981717053223,272.4071012229818,272.7510495831118,3900.0
1999-07-26,264.8402012543181,268.2796843874912,264.1523046276836,264.8402012543181,25500.0
1999-07-27,268.27970300586543,271.71918637773547,266.2160129827434,268.9675996802394,20800.0
1999-07-28,269.00203555232974,273.7829267150082,269.00203555232974,271.71923631263377,6500.0
1999-07-29,275.1586216959694,275.1586216959694,271.0312423705297,271.0312423705297,16100.0
1999-07-30,271.7191696448689,271.7191696448689,268.27968648480726,268.27968648480726,7900.0
1999-08-03,268.2453000503823,268.27968648480726,264.84020332474563,268.27968648480726,11800.0
1999-08-04,269.6554789121231,271.71916880175667,266.9038923926116,266.9038923926116,5000.0
1999-08-05,261.0568618918712,261.0568618918712,185.73215470567916,188.4837421828003,303900.0
1999-08-06,190.5474346810377,200.17799094650533,187.1079503005136,196.0506096898764,274400.0
1999-08-09,199.49002953799095,213.24796260957655,196.05054627009457,198.1142362308324,92600.0
1999-08-10,201.55375061029736,204.30533764934583,192.61109273339,193.9868862529142,78900.0
1999-08-11,195.36264961651528,199.49002953799095,195.36264961651528,198.1142362308324,53900.0
1999-08-12,199.49002874197436,203.6174086469807,196.0505454878024,196.7384421386368,59300.0
1999-08-13,197.42640344208604,197.42640344208604,194.67481593766672,196.0506096898764,5700.0
1999-08-16,197.42637005172472,198.8021635712489,192.61109273339,193.9868862529142,17300.0
1999-08-17,196.05060774488356,196.05060774488356,188.4837421828003,188.4837421828003,10100.0
1999-08-18,191.7512523118817,191.7512523118817,187.10794844423967,188.4837421828003,34800.0
1999-08-19,189.1716038831852,189.1716038831852,174.7257723139238,182.2926364692512,40900.0
1999-08-20,185.04420508713704,189.1715851262553,182.9117212016712,182.9117212016712,7400.0
1999-08-23,183.6684264287432,183.6684264287432,171.97418204938498,174.72576896217515,26200.0
1999-08-24,174.7257516547212,182.29261491535877,171.97416501448942,172.66206167454737,42700.0
1999-08-25,175.4136323638264,175.757580662579,171.97414937630035,173.3499425713108,36100.0
1999-08-26,175.41366520880098,176.10156193511,171.97418157725588,173.69392339302843,11600.0
1999-08-27,175.4136314486975,175.4136314486975,170.59835529128225,171.97414847911517,31300.0
1999-08-30,171.97419560880522,171.97419560880522,167.84681491419389,168.5347116966291,37900.0
1999-08-31,168.53469684443002,171.97418045350005,166.47100667898806,171.28628373168604,35300.0
1999-09-01,171.97418012660103,171.97418012660103,168.534696524069,170.59838668558822,43800.0
1999-09-02,168.53471035085124,168.53471035085124,162.34363935837098,165.09522646614,32900.0
1999-09-03,163.71946426028964,168.5347426208864,161.6557735343196,161.6557735343196,19000.0
1999-09-07,166.4710159850728,166.4710159850728,154.77677106050157,155.46466782077047,64400.0
1999-09-08,158.21625456966538,158.21625456966538,133.45197124571774,154.77677077467266,120600.0
1999-09-09,154.08885757924048,155.46465095048367,147.2098907230244,154.08885757924048,24500.0
1999-09-10,156.8404610516683,156.8404610516683,153.40097725667556,154.77677077467266,20700.0
1999-09-13,154.8111668387859,155.4646666568545,152.71307963637918,152.71307963637918,9300.0
1999-09-14,154.08887314661683,154.08887314661683,149.27359586078506,152.71307963637918,9700.0
1999-09-15,148.58568198932045,152.71306204457937,147.89778531344396,147.93218224653185,24900.0
1999-09-16,153.40097550261694,153.40097550261694,147.89780149355448,150.64938849808573,14300.0
1999-09-17,149.44556918360328,152.7130787514842,149.44556918360328,150.64938849808573,44200.0
1999-09-20,154.60479571295596,154.77676990173566,152.71307963637918,152.71307963637918,15500.0
1999-09-21,154.7767364985344,154.7767364985344,151.68120176856374,151.68120176856374,21100.0
1999-09-22,151.50926002492974,152.71307934408355,151.3372858364792,152.02518259028136,33300.0
1999-09-23,153.0569959695091,153.22897012228384,151.33725444176184,153.22897012228384,37700.0
1999-09-24,152.36914758854806,154.77678648949578,152.02519917412695,153.40099283181135,70900.0
1999-09-27,153.05704441739024,154.08888966065356,152.71309600296917,153.40099283181135,75100.0
1999-09-28,153.40097550261694,153.40097550261694,150.64938849808573,150.64938849808573,48500.0
1999-09-29,150.649389082677,152.71307934408355,150.649389082677,152.02518259028136,12100.0
1999-09-30,152.71307904913064,152.71307904913064,148.5856985342893,151.33728554418354,8200.0
1999-10-01,152.7130787514842,152.7130787514842,149.9614917469529,150.64938849808573,8300.0
1999-10-04,150.68378543493665,151.33728524921855,148.58569824468725,150.64938849808573,11100.0
1999-10-05,150.64933232991305,150.64933232991305,138.30159235011095,141.01878140471314,12900.0
1999-10-06,144.4582638779988,144.4582638779988,139.64298841539886,141.01878140471314,36300.0
1999-10-07,141.01878140471314,144.4582638779988,140.330884910056,141.01878140471314,24300.0
1999-10-08,141.7067111395602,147.20988438769848,141.7067111395602,142.39460779557749,18200.0
1999-10-12,142.05067679953126,145.83410886925245,142.05067679953126,145.14621212930314,10400.0
1999-10-13,144.45829893387096,144.45829893387096,143.08250561069124,144.45829893387096,9500.0
1999-10-14,143.77042126697438,151.33728554418354,143.77042126697438,151.33728554418354,11400.0
1999-10-15,150.6493688881797,150.6493688881797,144.45829893387096,144.45829893387096,6100.0
1999-10-18,144.45831538935386,145.14621212930314,143.08252190945524,145.14621212930314,4600.0
1999-10-19,147.89779908910037,151.33728278884686,145.14621212930314,145.14621212930314,6400.0
1999-10-20,145.83410917540095,147.89779939958115,144.45831569261418,145.83410917540095,5500.0
1999-10-21,145.8340922570507,147.2098855802304,143.7704022722811,144.45829893387096,11500.0
1999-10-22,144.49269586624447,145.8340922570507,143.7704022722811,144.45829893387096,49300.0
1999-10-25,145.14619520727337,145.14619520727337,143.08250522802305,143.77040188777315,5000.0
1999-10-26,143.08250493861013,145.69651433966715,143.08250493861013,143.25447910319977,3200.0
1999-10-27,145.1461949136862,145.1461949136862,143.08250493861013,143.25447910319977,28700.0
1999-10-28,143.08250665532242,144.45829998854668,142.56658415536333,144.32072275451827,18200.0
1999-10-29,143.08252220982737,145.83410917540095,143.08252220982737,145.83410917540095,141400.0
1999-11-01,145.14621333111407,147.89780031369443,145.14621333111407,147.89780031369443,7900.0
1999-11-02,147.89779955372575,149.27359303794643,146.17805769844986,146.17805769844986,12000.0
1999-11-03,146.52198891864057,146.52198891864057,143.94237643767858,144.45829893387096,10800.0
1999-11-04,141.0187986165037,141.0187986165037,123.82138415107642,130.70034993724732,87400.0
1999-11-05,136.2035367910826,142.39460664522272,129.32457028648247,142.36020971340574,62900.0
1999-11-08,142.36019875440763,149.96145825613394,141.0188024885663,148.58566506112354,43600.0
1999-11-09,148.58572928025637,149.27362617507242,145.83414170099238,146.8659870432164,11800.0
1999-11-10,146.8659542874911,148.5856961409746,145.14621243400757,145.83410917540095,22300.0
1999-11-11,147.89776535640485,147.89776535640485,145.4901273157192,145.62770453303605,14100.0
1999-11-12,145.83407867110273,149.96145825613394,145.83407867110273,148.58566506112354,10700.0
1999-11-15,149.96149055062966,150.64938729627477,147.89780031369443,147.89780031369443,21500.0
1999-11-16,147.89781657543713,149.27361021799933,147.89781657543713,148.2417649860777,8000.0
1999-11-17,147.89778184627383,147.89778184627383,143.08250522802305,143.77040188777315,22300.0
1999-11-18,143.08250132467668,145.83408788861277,140.33091476074063,140.95001753903833,26000.0
1999-11-19,142.39462425547595,144.8022628298439,141.70672751994226,143.08252099100966,36800.0
1999-11-22,144.45830044315454,147.20988711826226,143.7704037743776,147.20988711826226,7000.0
1999-11-23,148.58568007318087,148.58568007318087,145.83409340515897,146.52199007216444,12600.0
1999-11-24,147.89779908910037,147.89779908910037,145.14621212930314,145.14621212930314,4800.0
1999-11-25,147.20990234915104,147.38187653413837,143.77041864940452,145.14621212930314,9700.0
1999-11-26,145.11181549764365,146.52200591679437,143.08252220982737,145.83410917540095,10600.0
1999-11-29,144.45830007114805,147.20988673916992,144.45830007114805,146.52199007216444,24800.0
1999-11-30,148.58569765747583,149.96149115430433,147.8978009090616,149.2735944058901,15900.0
1999-12-01,149.30797574400214,150.61497523085492,149.27357881088068,150.30542382570246,9400.0
1999-12-02,151.337290927295,165.09522646614,150.99334253882387,165.09522646614,13700.0
1999-12-03,165.74868434121265,191.2352555736078,165.74868434121265,175.41363370960428,22700.0
1999-12-06,182.29261995288653,188.8276384040277,180.22892991568403,181.60472327381905,42200.0
1999-12-07,185.0442095730141,192.2671248165704,185.0442095730141,187.1078996426016,36600.0
1999-12-08,187.1078943846788,187.1078943846788,171.97416763297682,177.4773409972321,12400.0
1999-12-09,175.41367812027374,175.41367812027374,165.09522646614,165.09522646614,114000.0
1999-12-10,165.09522752511273,168.5347114318859,165.09522752511273,167.8468146505313,8100.0
1999-12-13,168.5690675136543,180.22891303228903,168.5690675136543,180.22891303228903,10400.0
1999-12-14,180.2289085463628,180.2289085463628,166.47097659625877,173.3499425713108,11100.0
1999-12-15,174.03787028812025,174.03787028812025,169.5665416048286,170.59838668558822,7000.0
1999-12-16,171.97419560880522,171.97419560880522,168.5347116966291,168.5347116966291,6300.0
1999-12-17,165.783109004096,170.5983860291112,165.783109004096,169.22259259339256,7500.0
1999-12-20,168.53469587553323,170.25443767018157,168.53469587553323,169.22259259339256,6600.0
1999-12-21,166.471021087822,169.22260821324056,165.09522752511273,167.8468146505313,10500.0
1999-12-22,165.7831235122378,166.47102029029688,165.0952267341787,165.7831235122378,14000.0
1999-12-23,162.34363935837098,165.12962340428146,162.34363935837098,165.09522646614,10500.0
1999-12-24,165.81750463148327,175.41366167064186,165.78310769656738,166.4710044090013,4600.0
1999-12-29,165.09522778445302,170.59840204393478,165.09522778445302,168.5347116966291,5800.0
1999-12-30,171.28629855730446,171.28629855730446,165.09522752511273,167.8468146505313,6300.0
1999-12-31,168.53466347886095,169.91045665011694,168.53466347886095,168.87861177167497,5700.0
2000-01-04,169.22260712779348,169.22260712779348,165.09522646614,165.09522646614,11200.0
2000-01-05,165.09522646614,165.09522646614,162.34363935837098,165.09522646614,12600.0
2000-01-06,162.34363294802358,162.34363294802358,148.1385692636601,149.9614914519879,35200.0
2000-01-07,148.13856837325872,151.33728404191984,144.45831658546896,147.89780031369443,69000.0
2000-01-10,145.83411152439507,151.33728554418354,145.83411152439507,151.33728554418354,14300.0
2000-01-11,154.08887314661683,154.77676990173566,151.33728612614155,152.71307963637918,14300.0
2000-01-12,154.77678648949578,155.12073490391683,153.40099283181135,153.40099283181135,7800.0
2000-01-13,154.7767690048826,154.7767690048826,150.64938849808573,150.64938849808573,9600.0
2000-01-14,150.6493676677849,150.6493676677849,141.01881448354294,142.39460779557749,40700.0
2000-01-17,142.39460779557749,143.77040110761206,141.01881448354294,142.39460779557749,10100.0
2000-01-18,144.45829558065824,144.45829558065824,138.6111740928697,140.64046709816117,9500.0
2000-01-19,138.9551415951148,140.33093507625455,127.26089700542693,127.26089700542693,58800.0
2000-01-20,136.20356437231803,136.20356437231803,124.50931894641197,130.0124932644854,87000.0
2000-01-21,131.45704954845846,133.45194556711098,130.7003590605726,132.42010062715906,19300.0
2000-01-24,134.13982807678508,136.20351773950483,132.76403496830522,135.5156211852649,40200.0
2000-01-25,136.89143936986184,136.89143936986184,134.1398526488596,134.51819792229148,45800.0
2000-01-26,136.54749888995576,136.8914472498801,134.51820566569646,136.20355053003144,9300.0
2000-01-27,136.03157651257754,136.54749905308037,134.82775725140428,136.54749905308037,27200.0
2000-01-28,136.5130690896191,137.5793108479847,134.48377635390503,135.5156211852649,27000.0
2000-01-31,135.4124264580669,137.57929617422403,134.17421069320545,137.57929617422403,18900.0
2000-02-01,140.67483033814406,143.7703645020641,137.57929617422403,137.57929617422403,30100.0
2000-02-02,144.45831252489492,144.45831252489492,137.5793452618047,138.95513871442273,27700.0
2000-02-03,138.95513934772995,142.394622994951,138.26724261828576,140.3309328066184,9900.0
2000-02-04,143.0825197243952,143.0825197243952,137.57934588884154,140.3309328066184,13700.0
2000-02-07,130.7003767712423,137.2353956098044,124.5093062926045,136.20355053003144,69200.0
2000-02-08,136.237948901177,142.39462250941546,136.237948901177,139.29908723747164,73500.0
2000-02-09,139.6430167273765,139.6430167273765,134.82774028850145,134.82774028850145,62300.0
2000-02-10,132.76403496830522,138.2672074022246,132.76403496830522,135.5156211852649,19000.0
2000-02-11,136.89144775170598,139.6430346411875,134.86215452000755,134.86215452000755,19300.0
2000-02-14,137.57935764656884,137.57935764656884,134.82777049363744,135.27489920739998,4400.0
2000-02-15,137.54493588314068,139.91817727491647,134.93092646034958,134.93092646034955,15800.0
2000-02-16,138.95512009325148,139.6430167273765,134.82774028850145,134.82774028850145,14000.0
2000-02-17,135.51563650642828,137.57932640246526,134.13984324240363,134.13984324240363,8200.0
2000-02-18,134.1398419807369,134.1398419807369,130.01246222748344,132.07615210411015,29200.0
2000-02-21,132.72965263564015,133.4519461963058,132.1449467981257,133.4519461963058,2500.0
2000-02-22,132.17932338268656,132.17932338268656,130.70034993724732,130.70034993724732,12600.0
2000-02-23,132.07615358081364,133.45194684728045,130.70036031434685,130.76915417625804,9100.0
2000-02-24,134.1398731968141,134.1398731968141,127.94880212619196,127.94880212619196,372100.0
2000-02-25,128.63669103289996,130.35643289162857,125.91950099540304,125.91950099540304,6000.0
2000-02-28,125.88510352428716,130.70038070827633,125.19720678371728,127.26089700542693,9300.0
2000-02-29,124.85327076228153,127.26090959240814,116.94245746329396,116.94245746329396,16400.0
2000-03-01,116.94245769939532,122.44563217936688,116.94245769939532,117.63035450939176,18000.0
2000-03-02,118.3182510805092,119.69404469772442,116.94245746329396,116.94245746329396,15400.0
2000-03-03,118.3182408057793,118.3182408057793,112.127170065942,112.127170065942,87500.0
2000-03-06,116.94245604991994,116.94245604991994,110.75138484727712,112.98704944823146,30400.0
2000-03-07,113.50296415813766,115.91060279179511,113.15901578190088,113.50296415813766,13900.0
2000-03-08,114.87874091934032,116.25453422376356,110.75136100607062,112.8150509627055,57400.0
2000-03-09,116.94243004930044,116.94243004930044,110.0634635758122,111.43925687050982,36200.0
2000-03-10,111.4392620089344,112.1271586880019,105.93608857639444,105.93608857639444,14200.0
2000-03-13,106.62399172875448,107.31188844958518,105.24819828709316,107.24309457891373,15100.0
2000-03-14,105.24819796820692,106.62399140569984,101.1208176557282,101.80871437447466,14500.0
2000-03-15,103.18450048605088,110.02907025233154,100.94883630885307,103.3564746535276,20200.0
2000-03-16,109.37559256861024,120.381941506332,106.62400533417978,116.94245746329396,50100.0
2000-03-17,127.26088523948331,134.13985200918512,120.38191846978152,120.38191846978152,43000.0
2000-03-20,123.82138881398204,126.22902692980948,122.78954390719886,124.02775989463252,14300.0
2000-03-21,124.54370697947016,127.26089700542693,123.82141330257754,127.26089700542693,14500.0
2000-03-22,127.26086176184796,137.54491308601175,127.26086176184796,137.51051615921486,61100.0
2000-03-23,137.57934827868016,154.77676681351517,137.57934827868016,145.83410917540095,33700.0
2000-03-24,147.89779956592545,148.58569630809254,141.08762601705973,141.08762601705973,34800.0
2000-03-27,142.394622994951,142.394622994951,140.3309328066184,140.3309328066184,6600.0
2000-03-28,141.01882756897194,141.01882756897194,123.82140957275584,136.20355053003144,11900.0
2000-03-29,132.76404438737276,134.13983759345953,125.19718175389552,125.3691559046564,13000.0
2000-03-30,128.29273525485073,130.70037371807848,125.2659939568098,125.2659939568098,12200.0
2000-03-31,130.01248169684422,130.70037842539895,122.44561768274215,122.44561768274215,14100.0
2000-04-03,124.85325687306228,124.85325687306228,121.75772157868886,123.8214117749378,10000.0
2000-04-04,122.78953928315076,130.70034993724732,122.44559099384225,130.70034993724732,108200.0
2000-04-05,131.7322185277856,132.07616687903308,128.63668336655826,129.32458006905324,7600.0
2000-04-06,129.1525989859642,130.70036648379866,125.88508982386924,127.32967702043612,26200.0
2000-04-07,127.32968994587638,129.32458628033567,125.19720586713343,125.19720586713346,158100.0
2000-04-10,127.26090534056723,128.63669891181664,125.19721498369316,127.94880212619196,21300.0
2000-04-11,133.45196636066802,133.45196636066802,124.50930882103565,124.50930882103565,100700.0
2000-04-12,127.94879280926826,127.94879280926826,123.82141239606604,125.19720586713346,67500.0
2000-04-13,125.1972052391038,126.57299870326976,123.8214117749378,123.8214117749378,11300.0
2000-04-14,123.82141759620949,123.82141759620949,116.94244995197565,118.3182434808224,17400.0
2000-04-17,117.63033933458622,121.06982294086066,117.63033933458622,119.69402949835089,35600.0
2000-04-18,119.00612511584116,120.38191846978152,117.66472869504338,120.38191846978152,105800.0
2000-04-19,120.38192670548194,123.09911666611148,119.69402998145064,120.7258750674976,24600.0
2000-04-20,121.31057441218664,121.31057441218664,118.31821988510912,119.35006482596762,155000.0
2000-04-24,118.66218409256446,120.38192589100744,118.66218409256446,119.00613245225304,5700.0
2000-04-25,120.38192621960576,120.38192621960576,119.006132777096,119.69402949835089,23800.0
2000-04-26,119.69401478198562,122.10165301035887,119.69401478198562,122.10165301035892,34400.0
2000-04-27,123.82141239606604,130.01248301586935,121.75772218946496,125.19720586713346,7000.0
2000-04-28,125.88510352428716,130.70038070827633,125.88510352428716,127.26089700542693,11700.0
2000-05-01,129.66853399764324,129.66853399764324,123.8214117749378,123.8214117749378,28500.0
2000-05-02,123.82137564628896,128.56785751414284,121.75768605218416,127.9831517603606,9200.0
2000-05-03,127.84557154122233,128.63664833507008,124.5436661691569,125.54111401684648,12500.0
2000-05-04,123.8214149547653,127.26089870350876,123.8214149547653,125.9538990775748,4700.0
2000-05-05,125.12841841449296,125.12841841449296,120.38193489438864,121.06983166521368,10300.0
2000-05-08,121.06983426994503,127.94880212619196,120.4507313614716,127.94880212619196,11200.0
2000-05-09,124.95643795005566,125.3691801904233,121.75772232485554,122.9959385494873,202500.0
2000-05-10,122.99591237376008,123.47743788739766,121.13859368031866,121.75769641264282,3900.0
2000-05-11,121.75768808635712,121.75768808635712,120.38189500063557,121.41373981492671,10300.0
2000-05-12,121.75771182372188,123.13350517766224,119.72841872595389,120.38191846978152,52800.0
2000-05-15,120.38191617040914,121.75770949807097,120.313122305438,120.313122305438,43400.0
2000-05-16,121.55133454618576,123.82139556415592,119.52204155151163,121.79210256948176,58100.0
2000-05-17,122.41121156754951,122.78955683917714,120.38191846978152,120.38191846978152,10000.0
2000-05-18,121.06981141755884,121.06981141755884,113.8468965318522,113.8468965318522,95600.0
2000-05-19,113.84689389108055,117.35517095277726,108.6876690923911,109.37556573221636,49300.0
2000-05-23,112.12716586711508,112.12716586711508,103.18450846667034,103.18450846667034,17400.0
2000-05-24,105.93608007952244,110.06345982288045,103.18449358395044,105.24818345562944,219600.0
2000-05-25,106.62399274094884,107.99978619567077,104.56030255886596,104.56030255886596,28300.0
2000-05-26,104.6291052921038,111.26730507479326,104.6291052921038,106.6240017718266,11000.0
2000-05-29,107.99977245256584,113.1589972512553,107.99977245256584,109.37556573221636,10000.0
2000-05-30,109.37556770164738,113.15899928881127,109.37556770164738,112.8150509627055,4500.0
2000-05-31,111.43929647238072,112.12719336418552,107.99981201335665,107.9998120133566,54000.0
2000-06-01,110.0634627783142,112.12715270540758,108.34372117240304,110.0634627783142,7300.0
2000-06-02,108.85963763407022,113.5029397132486,108.85963763407022,113.1589914110872,19700.0
2000-06-05,110.78577408516138,113.50296415813766,110.78577408516138,113.50296415813766,5400.0
2000-06-06,112.81508384158978,116.94246495774551,112.12718698889717,114.87877439966763,5700.0
2000-06-07,115.2570974309416,120.38192589100744,115.2570974309416,119.00613245225304,6400.0
2000-06-08,120.38192981561268,127.7768197900003,120.38192981561268,127.7768197900003,8700.0
2000-06-09,127.77681798441502,127.77681798441502,123.8214117749378,123.8214117749378,15100.0
2000-06-12,125.19720350714258,125.19720350714258,121.757719894309,122.58319386209487,7200.0
2000-06-13,122.51438686012254,123.82138618234862,121.75769641264282,121.75769641264282,92500.0
2000-06-14,124.50928298871108,124.50928298871108,118.3182136688304,123.78698946876452,5300.0
2000-06-15,122.10166825559234,123.4774617007258,121.757719894309,122.58319386209487,2700.0
2000-06-16,121.75770469201986,122.44560132869796,121.75770469201986,122.10165301035892,3700.0
2000-06-19,120.38191617040914,122.37681229693074,116.9424328512546,120.313122305438,8700.0
2000-06-20,119.0061478891168,119.69404469772442,116.94245746329396,116.94245746329396,4900.0
2000-06-21,115.56663836881562,116.94243168273007,113.5029483979439,114.19084505490112,8100.0
2000-06-22,114.19084505490112,116.25453502577284,114.19084505490112,114.19084505490112,2000.0
2000-06-23,114.19086091061124,114.19086091061124,112.81506740566412,113.50296415813766,20400.0
2000-06-26,113.5029468125563,113.5029468125563,111.43925687050982,111.43925687050982,10600.0
2000-06-27,111.43925646928416,113.50294640390052,110.0634631795399,110.75135982441202,16200.0
2000-06-28,110.75137714824342,114.19086091061124,110.75137714824342,113.50296415813766,9500.0
2000-06-29,113.50294761491708,114.9131378512449,112.8150509627055,112.8150509627055,9600.0
2000-06-30,113.5029468125563,113.5029468125563,111.43925687050982,111.43925687050982,7500.0
2000-07-04,113.5029549477754,113.5029549477754,110.75136816116267,111.26729068365256,3500.0
2000-07-05,111.78320598438806,113.50294761491708,111.26728349522934,112.8150509627055,6100.0
2000-07-06,111.78320519418423,112.81505016520748,110.751360223161,111.43925687050982,19400.0
2000-07-07,112.81505016520748,113.5029468125563,111.43925687050982,111.43925687050982,3800.0
2000-07-10,112.81503406801724,112.81503406801724,111.4392409696268,111.78318924422442,3500.0
2000-07-11,111.81759529086396,112.12714666395526,111.43925005865492,111.64562113953887,13200.0
2000-07-12,112.16155201617131,115.53224143667374,112.12715508402944,114.19084505490112,8200.0
2000-07-13,116.25453502577284,116.25453502577284,113.5029483979439,114.19084505490112,15800.0
2000-07-14,115.56665441555836,115.56665441555836,113.50296415813766,113.50296415813766,9300.0
2000-07-17,113.50296415813766,116.25455116803192,113.50296415813766,113.50296415813766,9500.0
2000-07-18,114.8787598160409,115.9450019016518,114.1908630506754,115.9450019016518,63100.0
2000-07-19,113.5029483979439,118.28382806450269,113.5029483979439,114.19084505490112,9800.0
2000-07-20,114.1908619230486,116.9424489573389,114.1908619230486,115.91060381948004,8000.0
2000-07-21,115.9105714766814,116.254519759995,114.22522698773857,114.22522698773857,6100.0
2000-07-24,113.50294820396142,115.56663817130618,112.12715489239828,113.8468965318522,54700.0
2000-07-25,115.56665381029605,115.56665381029605,111.4392733170712,112.127170065942,18100.0
2000-07-26,112.47110263659964,113.19339622071584,112.12715431049384,112.8150509627055,8600.0
2000-07-27,112.81503302916708,122.3767907763445,112.12713648630628,121.41373981492671,40500.0
2000-07-28,121.4137634852368,122.44560850069206,120.38191846978152,120.38191846978152,7800.0
2000-07-31,121.75772822752262,121.75772822752262,120.38193468822858,120.55390888064034,54400.0
2000-08-01,120.3819405298662,121.75773413592182,120.3819405298662,120.65709505248844,9300.0
2000-08-02,121.75771966211556,121.75771966211556,116.94244261333132,119.69402949835089,63100.0
2000-08-03,116.94243363341664,118.31822697028038,115.60103722926851,115.60103722926851,1900.0
2000-08-04,116.2201581657126,120.38193575836766,116.2201581657126,117.52716833754364,4600.0
2000-08-08,122.10168377436864,122.10168377436864,117.63035450939176,117.63035450939176,16600.0
2000-08-09,121.03543360100048,121.06983053851596,118.3182434808224,118.3182434808224,37600.0
2000-08-10,118.3182434808224,121.34498504569667,118.3182434808224,118.3182434808224,28200.0
2000-08-11,118.3182678796003,120.38195859843054,118.3182678796003,119.17813901244622,41400.0
2000-08-14,120.38191029114866,121.03540999057812,119.69401366091354,120.20993613358988,85700.0
2000-08-15,120.38191846978152,121.0698151467517,120.03797013129642,120.38191846978152,74000.0
2000-08-16,121.06979982274088,121.75769641264282,120.38190323283897,121.75769641264282,59600.0
2000-08-17,121.06979924205176,125.19717876166716,121.06979924205176,124.26851417116612,81100.0
2000-08-18,125.19718911387665,125.88508575735946,123.89018968984716,124.16534414865238,42500.0
2000-08-21,123.8214120872178,124.54370575702076,123.8214120872178,124.50930882103565,54300.0
2000-08-22,125.19720678371728,127.26089700542693,124.50931004314742,127.26089700542693,71500.0
2000-08-23,127.29528882650364,130.70037545619994,127.2608918915631,128.70547918729895,73700.0
2000-08-24,129.66853559742148,129.66853559742148,127.26089700542693,127.26089700542693,37600.0
2000-08-25,127.26089638769282,127.67363862861978,125.88510291323132,125.88510291323132,9900.0
2000-08-28,126.57292996104044,127.26082631952436,126.57292996104044,126.98567197471696,14300.0
2000-08-29,127.05453496922652,130.7003900542446,127.05453496922652,130.0124932644854,46900.0
2000-08-30,130.700360082342,134.13984324240363,130.700360082342,134.13984324240363,93700.0
2000-08-31,134.17425730577216,136.8914472498801,134.1398603704855,136.20355053003144,16900.0
2000-09-01,136.89143782010464,138.26723116503032,130.3564194317077,133.79590279402188,27900.0
2000-09-05,134.31182396154804,134.31182396154804,131.3882631326795,131.3882631326795,22400.0
2000-09-06,132.7640396730986,132.7640396730986,130.70034993724732,130.70034993724732,33300.0
2000-09-07,131.3882465158644,131.3882465158644,129.32455678001313,130.70034993724732,16100.0
2000-09-08,130.35641466431866,130.35641466431866,129.1525955315347,129.2557758300425,13600.0
2000-09-11,129.3245800690532,130.5283992984194,129.3245800690532,129.32458006905324,13500.0
2000-09-12,130.7003664670634,131.3882631326795,129.84049563504325,131.3882631326795,29300.0
2000-09-13,131.04433844912418,131.04433844912418,129.1526222772864,130.0124932644854,10400.0
2000-09-14,129.3246046126326,130.70039827872444,128.6367077795867,130.3564498622015,13900.0
2000-09-15,130.70035885302568,132.07615210411015,130.70035885302568,132.07615210411015,9900.0
2000-09-18,130.70035885302568,133.45194535519465,130.01246222748344,132.07615210411015,59400.0
2000-09-19,130.76915024598617,132.0761496112599,127.948769935908,128.1207440890477,7100.0
2000-09-20,127.94878666406328,129.84050259592445,127.94878666406328,129.32458006905324,4700.0
2000-09-21,126.40102585119048,129.32458699332685,126.40102585119048,126.74497422085356,3100.0
2000-09-22,125.88512653699809,129.39340475383156,125.88512653699809,127.9144201933545,7100.0
2000-09-25,128.12076083968702,131.38827017653813,128.12076083968702,129.32458006905324,16100.0
2000-09-26,129.32458659938516,129.32458659938516,125.88510291323132,125.88510291323132,17000.0
2000-09-27,128.63666897639897,132.07615210411015,128.63666897639897,132.07615210411015,19600.0
2000-09-28,130.70037347404315,133.451960284023,129.3245800690532,129.32458006905324,9500.0
2000-09-29,128.63669949398962,130.49401872428763,128.63669949398962,129.49657047991204,81500.0
2000-10-02,129.4965698938475,129.4965698938475,127.94880212619196,127.94880212619196,7200.0
2000-10-03,130.01250906837944,130.01250906837944,128.01761233417352,128.6367153216241,11600.0
2000-10-04,127.94878666406328,130.70037347404315,127.94878666406328,129.32458006905324,11100.0
2000-10-05,130.7003664670634,132.07615979829563,129.32457313583114,131.3882631326795,6500.0
2000-10-06,131.3882465158644,131.3882465158644,127.26086704416188,130.70034993724732,100600.0
2000-10-10,131.9041689498272,131.9041689498272,125.1971773083106,130.70034993724732,5100.0
2000-10-11,130.01247701429912,130.01247701429912,125.2659939568098,125.2659939568098,36000.0
2000-10-12,125.1972052391038,125.23160217500217,121.06982484660588,123.8214117749378,9000.0
2000-10-13,123.82140423413294,126.22904264979664,123.13350754394332,124.85324926941738,11100.0
2000-10-16,123.167912289385,124.50930882103565,121.4137735188552,124.50930882103565,27600.0
2000-10-17,123.1335144112969,125.88510132551583,122.1016693184648,122.44561768274215,6500.0
2000-10-18,123.3054973338139,124.5093166941161,122.44562636216943,123.99339411112943,5400.0
2000-10-19,124.5093085070208,125.88510197118678,123.8214117749378,123.8214117749378,17000.0
2000-10-20,127.26089700542693,129.25579335449106,125.43797484150528,127.26089700542693,10200.0
2000-10-23,130.70035537887088,130.70035537887088,125.19718252081316,126.57297573532756,6600.0
2000-10-24,130.01245335863027,130.70034993724732,129.84047921397598,130.70034993724732,8000.0
2000-10-25,124.50929927007536,127.94878267532609,124.50929927007536,125.98827293574504,2300.0
2000-10-26,126.57302470149112,128.6367153216241,125.88512782811344,128.6367153216241,12000.0
2000-10-27,127.94880212619196,130.70038926869069,126.57300855494252,127.94880212619196,48200.0
2000-10-30,128.56787671937602,134.82774028850145,128.56787671937602,134.82774028850145,54800.0
2000-10-31,133.45198064291554,143.77043275448116,133.45198064291554,139.6430519098549,72300.0
2000-11-01,141.0187936191843,141.0187936191843,134.17422500379072,135.5156211852649,14800.0
2000-11-02,136.2035675818156,136.2035675818156,134.4838255668937,135.55006771543975,25100.0
2000-11-03,135.51563428654853,135.51563428654853,134.24302133958454,134.24302133958457,15400.0
2000-11-06,134.8621568358568,137.47616652504615,134.31183734921623,137.47616652504615,189100.0
2000-11-07,137.5793451031006,138.9551385541316,135.51565492655408,138.61119019137382,29700.0
2000-11-08,130.70035885302568,132.07615210411015,123.82139259760328,132.07615210411015,21000.0
2000-11-09,130.70034993724732,132.0761430944815,128.63666020139607,130.70034993724732,28800.0
2000-11-10,127.94878412654428,130.70037088195383,127.94878412654428,128.7398611201363,64500.0
2000-11-13,126.5729757353276,127.94876894984203,126.5729757353276,126.57297573532756,38000.0
2000-11-14,127.91439818577904,128.46471768344955,127.26089837450156,127.81121787217208,40300.0
2000-11-15,128.63669891181664,128.63669891181664,127.26090534056723,127.94880212619196,2100.0
2000-11-16,127.60483148812972,127.94877982098184,126.57298648957344,127.32967702043612,20100.0
2000-11-17,126.57300931568948,130.0124932644854,126.57300931568948,130.0124932644854,8100.0
2000-11-20,128.67105712962066,130.70034993724732,127.26086704416188,130.70034993724732,20200.0
2000-11-21,127.9487857153299,127.9487857153299,127.26088901793568,127.43286319228422,2500.0
2000-11-22,127.26089607373454,127.26089607373454,124.57810300374156,125.19720586713346,9300.0
2000-11-23,125.88510352428716,127.26089700542693,125.88510352428716,127.26089700542693,1900.0
2000-11-24,127.26089700542693,127.9487937459968,127.26089700542693,127.26089700542693,6200.0
2000-11-27,127.26090534056723,127.94880212619196,127.26090534056723,127.94880212619196,10200.0
2000-11-28,127.26090521068171,127.60485360314304,124.50931807099128,127.60485360314304,19800.0
2000-11-29,127.26089575630716,127.26089575630716,123.99338627067225,124.50930882103565,69000.0
2000-11-30,124.50928364487476,127.26087002376704,124.50928364487476,126.50417957098404,20200.0
2000-12-01,127.94880212619196,127.94880212619196,125.19721498369316,127.94880212619196,4600.0
2000-12-04,129.66853496800053,129.66853496800053,125.88510291323132,125.88510291323132,19100.0
2000-12-05,129.32457218714995,130.7691593729349,127.26088220544014,129.66852051743496,6800.0
2000-12-06,127.9487937459968,129.3245872271366,127.26089700542693,127.26089700542693,40600.0
2000-12-07,125.91952477107698,130.7004059417571,125.91952477107698,128.6367153216241,31200.0
2000-12-08,127.26086704416188,130.70034993724732,127.26086704416188,130.70034993724732,20600.0
2000-12-11,130.7003596767943,136.0315585583478,130.7003596767943,133.4519461963058,71700.0
2000-12-12,133.4519466103913,135.44684264463922,133.4519466103913,134.13984324240363,40300.0
2000-12-13,134.82776115169557,135.85960626255036,127.26089700542693,127.26089700542693,10400.0
2000-12-14,127.26086704416188,130.70034993724732,127.26086704416188,130.70034993724732,12200.0
2000-12-15,132.7640733742095,133.4519701274438,130.70038311450676,132.7640733742095,49000.0
2000-12-18,131.3882739596142,141.01882807183722,130.0124805150109,137.2353960991782,54400.0
2000-12-19,137.5793644639035,151.33730091029383,136.20357081926443,148.92966203217551,57600.0
2000-12-20,149.5487551086564,166.60859727611856,149.27360059646824,165.09522646614,96600.0
2000-12-21,159.59201695611472,166.29900904802042,158.21622370649305,158.21622370649305,20700.0
2000-12-22,158.2162559152108,161.62134280191776,156.1525656206646,160.76147184585685,22500.0
2000-12-27,154.08889194833665,160.96786033888742,154.08889194833665,160.96786033888742,3400.0
2000-12-28,155.46466796336946,157.56275518340837,155.46466796336946,155.80861634381938,4500.0
2000-12-29,155.80858489325578,157.52832644836897,155.80858489325578,157.18437813734633,5400.0
2001-01-02,157.18438031362027,163.34105306687297,157.18438031362027,160.7958376293599,40500.0
2001-01-03,160.96786135244395,165.09524241276304,160.96786135244395,164.40734556937653,10000.0
2001-01-04,163.03153613531322,165.12962340428146,161.6557425814287,165.09522646614,34500.0
2001-01-05,165.09522646614,166.47102002002447,163.03153613531322,165.09522646614,24200.0
2001-01-08,165.09521081833776,166.1270558859524,163.03152068310854,166.1270558859524,7900.0
2001-01-09,166.12707190126736,166.4366233520996,164.06338156709012,165.7831235122378,32600.0
2001-01-10,168.53468602962622,181.3983622992678,167.15889267428233,180.9168262277212,49700.0
2001-01-11,181.948675665674,197.42635128940807,180.22893392970352,189.515539303944,61400.0
2001-01-12,189.17156441689744,190.5473576126567,171.97414946990676,180.4352692266509,21300.0
2001-01-15,182.98053351534904,182.98053351534904,180.2289465451934,182.98053351534904,10900.0
2001-01-16,185.7320930476955,191.92316281595205,185.7320930476955,191.92316281595205,18800.0
2001-01-17,191.92321217699163,198.80218035537845,191.92321217699163,194.6747994483464,17900.0
2001-01-18,193.98685191371584,195.3626451896996,189.85947208576448,190.5473687237564,15100.0
2001-01-19,192.26710534737973,192.26710534737973,185.73208745542945,189.893853610496,11300.0
2001-01-22,187.7957821717888,192.61105863773204,187.7957821717888,190.5473687237564,68900.0
2001-01-23,185.80091435834703,187.03912009774007,182.2926367728101,182.98053351534904,9700.0
2001-01-24,182.98048226032796,185.73206845973132,179.54099951107364,182.22379185690465,19400.0
2001-01-25,182.2926028761702,182.2926028761702,179.57540285121783,180.22891303228903,36500.0
2001-01-26,180.2289110567394,180.2632974899184,177.13337632484885,177.13337632484885,7800.0
2001-01-29,176.4454933048661,178.85313161506895,172.0429588790832,172.66206167454737,18100.0
2001-01-30,172.66209541989448,176.61750198827852,171.97419862539292,176.61750198827852,63500.0
2001-01-31,178.09644245016813,183.6684096377671,177.8212879826322,179.12828744813314,10100.0
2001-02-01,180.916826777226,182.2926201367486,178.853136737942,181.94867179686796,7600.0
2001-02-02,181.26077493428528,181.60472327381905,179.54103323661653,181.60472327381905,6800.0
2001-02-05,179.19711591114535,181.61164039030064,179.19711591114535,179.19711591114535,24200.0
2001-02-06,181.2607579542296,181.2607579542296,178.85311980303493,180.22891303228903,8800.0
2001-02-07,180.22891303228903,181.2607579542296,178.16522318840785,180.22891303228903,6500.0
2001-02-08,180.22894624507103,184.01237832273472,178.85315276228422,182.2926364692512,11100.0
2001-02-09,182.292621225487,184.0123629351614,181.60472454161723,184.0123629351614,5200.0
2001-02-12,183.66843566123663,183.66843566123663,156.84046191296613,156.84046191296613,67300.0
2001-02-13,160.27993101602732,165.09520791350454,156.15255081818972,158.07866367647472,54600.0
2001-02-14,156.49651675436183,165.09522646614,156.49651675436183,165.09522646614,28600.0
2001-02-15,167.84681438469863,170.59840150575926,166.53981470078358,167.15891760443347,38400.0
2001-02-16,165.43915883985454,165.43915883985454,158.28503725077348,165.43915883985454,14600.0
2001-02-19,164.40731427169962,168.56220579635317,164.40731427169962,166.4710044090013,11100.0
2001-02-20,166.1270705298403,166.1270705298403,157.52836087508666,162.3436382817487,9300.0
2001-02-21,162.3436034553581,162.3436034553581,158.21622370649305,158.21622370649305,29100.0
2001-02-22,158.2162247483856,159.93596632173762,158.2162247483856,159.93596632173762,46000.0
2001-02-23,158.21624109011196,160.27993119128735,155.4646542885448,158.42261219952363,6600.0
2001-02-26,159.93599734545887,159.93599734545887,155.843013706235,156.84046191296613,8600.0
2001-02-27,156.1525646527335,156.8404614133182,155.63664208229494,155.63664208229494,9500.0
2001-02-28,156.15256281149848,156.15256281149848,148.5856985342893,151.33728554418354,56800.0
2001-03-01,149.96149115430433,151.3372846511328,147.8978009090616,149.2735944058901,26500.0
2001-03-02,149.2735938049846,154.7767677701453,145.14621333111407,147.89780031369443,68700.0
2001-03-05,147.8977864619936,149.96147650564933,145.14619973711928,147.9665803287036,21900.0
2001-03-06,149.2735949958201,151.33728524921855,146.55640492813976,150.64938849808573,52700.0
2001-03-07,149.27361185875816,154.77678648949578,147.89781820107373,153.40099283181135,49900.0
2001-03-08,154.08198550994462,163.03151779230322,154.08198550994462,160.2799309941209,9100.0
2001-03-09,162.34362247311762,163.71941588390675,159.59203565153936,163.03151917851218,5800.0
2001-03-12,158.2162422407502,164.4073125893013,157.52834553535567,163.03151917851218,11600.0
2001-03-13,164.75121047038436,164.75121047038436,137.92324717875604,141.01878140471314,83600.0
2001-03-14,133.45196610859185,144.4583138288881,127.2608955159252,141.70672689881405,57800.0
2001-03-15,141.01883078440855,145.83410793314445,140.98443384833763,143.08252099100966,83800.0
2001-03-16,144.45831446207706,144.45831446207706,143.08252099100966,143.08252099100966,9800.0
2001-03-19,145.1462119758653,145.1462119758653,141.70672827975474,144.80226360625423,5400.0
2001-03-20,145.62773681319013,145.62773681319013,138.4392180261572,143.08252099100966,28800.0
2001-03-21,144.35513351759877,145.1462105614066,141.70672689881405,141.70672689881405,34700.0
2001-03-22,142.7385350047841,143.770379836144,133.45193152254515,135.5156211852649,19500.0
2001-03-23,137.5793268250015,137.5793268250015,134.13984365437645,134.82774028850145,23900.0
2001-03-26,134.8277805067541,138.26726470335495,134.31185787726395,134.31185787726398,24900.0
2001-03-27,134.82771025073956,137.57929617422403,134.13981376986845,137.57929617422403,29600.0
2001-03-28,135.5156432243565,136.89143655658347,131.3882632276756,131.56023739420397,46600.0
2001-03-29,130.73475741475158,136.89143019087646,130.73475741475158,134.82774028850145,11700.0
2001-03-30,134.82775757112242,137.57934446032905,134.82775757112242,137.2353960991782,11300.0
2001-04-02,136.20352562800446,136.20352562800446,133.79588754872154,135.1716807368832,13100.0
2001-04-03,134.82774780271615,134.99972197083184,132.24813528098048,133.79590279402188,23100.0
2001-04-04,133.79589451124474,133.79589451124474,132.07615293655007,133.4519461963058,38600.0
2001-04-05,132.7640487296524,133.45194535519465,130.7347557835967,132.07615210411015,19300.0
2001-04-06,132.0761430944815,132.0761430944815,130.70034993724732,130.70034993724732,7000.0
2001-04-09,128.6367153216241,130.01250906837944,127.26092157486876,128.6367153216241,12800.0
2001-04-10,128.29274211628172,128.6366904865667,125.88510352428716,127.26089700542693,27600.0
2001-04-11,127.2608723425848,127.2608723425848,122.6175702435986,126.57297573532756,97800.0
2001-04-12,127.26089700542693,129.3245872271366,127.26089700542693,127.26089700542693,27900.0
2001-04-16,128.6366904865667,130.01248396770643,127.26089700542693,127.26089700542693,23000.0
2001-04-17,127.26086704416188,130.70034993724732,125.8850738869277,130.70034993724732,31100.0
2001-04-18,132.7640396730986,133.4519362517157,130.01245335863027,130.70034993724732,50100.0
2001-04-19,127.94878666406328,131.38827017653813,127.94878666406328,129.32458006905324,31900.0
2001-04-20,130.0124688477199,130.0124688477199,128.63667552658004,129.66852051743496,43200.0
2001-04-23,130.70037019158008,130.70037019158008,123.13350665417282,123.13350665417282,58100.0
2001-04-24,125.1972045969611,125.88510132551583,122.44561768274215,122.44561768274215,23500.0
2001-04-25,121.7921178899094,122.44561768274215,121.06982422563271,122.44561768274215,68000.0
2001-04-26,122.27365216784057,127.26090380337835,122.27365216784057,123.99339411112943,87400.0
2001-04-27,124.50929121348096,127.26087775963524,123.82139457694238,123.95897180495616,39500.0
2001-04-30,126.57300180444948,126.57300180444948,124.6812857448721,125.6099505545259,39100.0
2001-05-01,124.16534414865238,125.88508575735946,123.82139582691096,124.16534414865238,61000.0
2001-05-02,125.88509440098632,127.26088778241788,124.50930101955475,127.226490848588,40700.0
2001-05-03,125.19717477200592,127.26086446605,125.19717477200592,126.91691618370932,12700.0
2001-05-04,123.82141640649564,123.82141640649564,117.97429396507782,121.0010355008702,84300.0
2001-05-07,122.4455960917843,129.46213938651405,121.7576994845271,126.57297573532756,49100.0
2001-05-08,125.19718252081316,128.49908833494163,124.16533760992736,126.57297573532756,59300.0
2001-05-09,127.26089816504258,127.94879491188068,125.54115629794742,127.9212836604545,48800.0
2001-05-10,127.26089783332225,129.32458806845722,127.19210396022925,129.15261388219594,183000.0
2001-05-11,130.01246284364623,133.10799767325688,130.01246284364623,133.1079976732569,28900.0
2001-05-14,133.10798432000385,135.51562227928042,133.10798432000385,133.8646747343639,3900.0
2001-05-15,134.13986643335377,134.827763184294,131.7322278050628,131.7322278050628,10400.0
2001-05-16,131.7322050303605,136.20353313844063,131.7322050303605,134.13984324240363,34600.0
2001-05-17,135.5156211852649,135.5156211852649,132.90161217985954,135.5156211852649,11900.0
2001-05-18,134.82775709033416,137.57934396972874,134.82775709033416,136.20355053003144,53700.0
2001-05-22,151.3372831065482,151.3372831065482,140.33093524425377,145.83410917540095,43200.0
2001-05-23,145.83410917540095,147.03792847283944,144.45831569261418,145.83410917540095,42400.0
2001-05-24,145.8341117111418,149.13601822653737,145.14621495778732,149.13601822653737,43400.0
2001-05-25,147.20990662980574,156.15256450918648,147.20990662980574,155.29269355924603,28000.0
2001-05-28,157.52835766423982,159.45447068693966,152.02518359736678,154.43282225162375,12000.0
2001-05-29,154.08884033627174,154.08884033627174,151.6124083465654,152.36909881466158,12600.0
2001-05-30,151.33730091029383,151.33730091029383,148.241765209856,148.92966203217551,38000.0
2001-05-31,145.83409340515897,147.89778340617536,144.45830007114805,146.52199007216444,10400.0
2001-06-01,145.83411066381888,149.2735944058901,145.14621391540464,149.2735944058901,12200.0
2001-06-04,150.58059520870822,152.71307934408355,150.58059520870822,152.02518259028136,43600.0
2001-06-05,152.8850378392959,153.40096035168946,152.8850378392959,153.05701201009376,13600.0
2001-06-06,153.40097561080037,154.4328207382273,152.02518210756452,153.53855286182971,23300.0
2001-06-07,156.1525476361053,160.96782443545658,153.40096089361887,154.08885757924048,25700.0
2001-06-08,154.08887314661683,154.08887314661683,152.71307963637918,152.71307963637918,14200.0
2001-06-11,151.33728554418354,151.33728554418354,147.89780178181576,151.33728554418354,15700.0
2001-06-12,151.33728697967993,154.77677077467266,148.06977737443685,154.77677077467266,22400.0
2001-06-13,158.21625306891917,158.21625306891917,151.33728554418354,151.33728554418354,34300.0
2001-06-14,151.33728612614155,152.74747657342942,148.58569910566624,152.71307963637918,10700.0
2001-06-15,152.36912992533328,152.36912992533328,147.89780105619255,149.61754292893897,34300.0
2001-06-18,148.24171676237094,151.3028545219753,147.89776846361835,148.58566506112354,5300.0
2001-06-19,148.93652209932108,154.0888725540778,148.9296469105261,151.33728554418354,6400.0
2001-06-20,154.08887285168788,154.63919235402392,151.3372858364792,152.02518259028136,3000.0
2001-06-21,152.71307814796128,154.08887164478975,147.8978009090616,149.2735944058901,10300.0
2001-06-22,149.27354724541937,151.30283991282616,149.27354724541937,150.99328857313157,24000.0
2001-06-25,151.33728524921855,152.7130787514842,150.0371608094364,150.64938849808573,21800.0
2001-06-26,148.5856985342893,151.33728554418354,148.0697759699341,151.33728554418354,17300.0
2001-06-27,147.89780149355448,150.64938849808573,147.89780149355448,150.64938849808573,25700.0
2001-06-28,151.3372858364792,152.02518259028136,149.7895181404243,152.02518259028136,13200.0
2001-06-29,156.15254678419456,156.84044346606325,153.40096005671978,156.77164959928825,25200.0
2001-07-03,157.5283487888212,160.62388402702948,156.1731914114879,159.50949470014518,15300.0
2001-07-04,159.5920180070672,159.93596632173762,159.5920180070672,159.93596632173762,2000.0
2001-07-05,160.64449942705164,162.68755326121232,160.27991505227263,160.62386336783544,33300.0
2001-07-06,158.9041352182484,160.27992859676138,157.45954797222157,157.83789325060675,10200.0
2001-07-09,159.59203429457529,160.6238793438937,158.9041375950297,160.2799309941209,13000.0
2001-07-10,158.90415017673385,159.2480985537398,157.45956279472043,157.45956279472043,3700.0
2001-07-11,158.90412096186952,159.5920175894101,157.87227602055867,159.2480692756398,36300.0
2001-07-12,157.5283428097296,157.5283428097296,156.2901266621494,157.5283428097296,3400.0
2001-07-13,158.2162403511416,163.65062006026648,158.2162403511416,163.65062006026648,3000.0
2001-07-16,163.03153539591537,163.7194321697378,160.27994830062565,163.20350958937098,22100.0
2001-07-17,162.13723003912352,162.13723003912352,159.9359629706493,161.64882932054783,56500.0
2001-07-18,161.6488365767933,161.6488365767933,158.21622853548982,158.91100036902523,12400.0
2001-07-19,160.96779402502636,160.96779402502636,158.56015608020763,158.56015608020763,8400.0
2001-07-20,158.560187849968,158.560187849968,157.5283428097296,157.5283428097296,32700.0
2001-07-23,158.21623237792423,158.21623237792423,148.86083356916328,148.86083356916328,17200.0
2001-07-24,150.993338301516,150.993338301516,147.8978028921455,148.65449352413577,18800.0
2001-07-25,148.65449296692017,151.46110249066754,148.65449296692017,151.46110249066754,22900.0
2001-07-26,151.33725172251133,152.4722769118425,149.96145852503395,152.4722769118425,2000.0
2001-07-27,153.40097725667556,158.21625456966538,152.713080497677,154.77677077467266,11000.0
2001-07-30,153.43532754277487,154.42590025399022,153.40093061598884,154.41901457075198,14000.0
2001-07-31,154.08885934226825,158.90413619671415,154.08885934226825,157.5283428097296,12300.0
2001-08-01,158.9041375950297,166.81494963980396,158.9041375950297,160.2799309941209,24800.0
2001-08-02,163.031535054129,165.09522537126983,161.65574150936845,162.3436382817487,34500.0
2001-08-03,163.03836336352245,165.09517790025856,162.3435916019209,164.92320375661248,7200.0
2001-08-07,160.62384923929054,163.54740966441685,160.62384923929054,163.54740966441685,7200.0
2001-08-08,158.21625145928425,158.21625145928425,151.33728400453276,152.9882319950846,21500.0
2001-08-09,153.40099283181135,154.77678648949578,152.02519917412695,153.40099283181135,26000.0
2001-08-10,152.03207436368524,154.08888966065356,152.03207436368524,153.40099283181135,45500.0
2001-08-13,155.46466635929227,155.46466635929227,151.50926002492974,152.02518259028136,24600.0
2001-08-14,152.02516752237565,154.08885757924048,152.02516752237565,154.08885757924048,8300.0
2001-08-15,154.78364985146635,154.78364985146635,153.40785629891135,153.40785629891135,4600.0
2001-08-16,154.77677077467266,155.80861591317046,153.57295144642518,154.77677077467266,18300.0
2001-08-17,154.77677106050157,155.80861620090494,153.40097753996378,155.46466782077047,17000.0
2001-08-20,155.4646666568545,155.4646666568545,152.71307963637918,152.71307963637918,20100.0
2001-08-21,154.76988220949022,160.2799309941209,154.08886069821065,160.2799309941209,7400.0
2001-08-22,160.27303902940426,160.27303902940426,156.15253445170728,159.2480692756398,57500.0
2001-08-23,161.65570683054725,161.65570683054725,156.8404304568714,158.21622370649305,4000.0
2001-08-24,156.84047930455696,160.96786033888742,156.84047930455696,160.96786033888742,5900.0
2001-08-27,159.2481028060374,162.3436382817487,159.2481028060374,162.3436382817487,2100.0
2001-08-28,163.71943237394436,165.02643204724848,162.34363882458348,163.71943237394436,3900.0
2001-08-29,162.3436382817487,163.031535054129,161.99968989555853,162.3436382817487,5200.0
2001-08-30,159.59203010074083,160.96782346367823,156.2213405601323,156.59967533776378,5800.0
2001-08-31,158.21622433432898,161.65570747203176,156.84043107924782,159.2480692756398,5200.0
2001-09-04,159.2480686437093,159.2480686437093,156.8404304568714,158.21622370649305,9300.0
2001-09-05,158.90410676335858,164.7512275749973,158.90410676335858,161.99964131069677,10400.0
2001-09-06,163.03150282432367,163.03150282432367,161.65570955154456,162.68755450612892,4800.0
2001-09-07,162.68758666793883,163.45802769413382,161.65574150936845,162.3436382817487,10500.0
2001-09-10,162.34362247311762,163.03151917851218,162.34362247311762,163.03151917851218,8200.0
2001-09-11,159.59202895909823,159.59202895909823,150.30542382570246,150.30542382570246,2500.0
2001-09-13,130.70037799871446,143.4264674354314,130.70037799871446,138.95513871442273,22900.0
2001-09-14,137.57930789379017,137.57930789379017,130.70034249910066,137.57243270712402,36700.0
2001-09-17,130.70039266624164,138.9551543083201,130.70039266624164,134.1742736232441,100200.0
2001-09-18,134.1398603704855,136.20355053003144,132.77782780419705,136.20355053003144,49700.0
2001-09-19,134.99976140036756,135.51568405540078,124.50933408135808,128.6367153216241,123100.0
2001-09-20,127.26092157486876,129.32461219500178,124.50933408135808,128.6367153216241,67000.0
2001-09-21,127.26086042924332,127.26086042924332,121.06979154349634,121.41373981492671,52100.0
2001-09-24,122.44558462921788,123.82137771493944,121.24176567921154,121.41373981492671,28400.0
2001-09-25,122.44561638337044,123.13351310462537,119.69402949835089,119.69402949835089,59100.0
2001-09-26,120.45072144650476,123.1335144910167,120.38192757501632,122.61759194426664,62800.0
2001-09-27,123.82139414250132,134.82774028850145,122.44560087425133,134.82774028850145,21200.0
2001-09-28,137.57935085165218,141.01883462294347,135.51566058887738,139.1683906745533,25900.0
2001-10-01,141.01884552473032,141.01884552473032,138.2672582949795,139.6430519098549,6700.0
2001-10-02,141.01881562592166,144.45829893387096,140.3309189643318,144.45829893387096,7200.0
2001-10-03,140.33094877717784,142.3946392003716,138.26725835398403,139.81502617137937,78500.0
2001-10-04,142.39462363133254,143.08252036385105,140.67488180003625,141.70672689881405,15600.0
2001-10-05,141.70672842955662,145.83410886925245,141.02570687827716,145.14621212930314,12200.0
2001-10-09,145.14619484422124,147.1410909539187,143.08250487013277,147.1410909539187,14500.0
2001-10-10,144.4583479113604,147.21681068084206,144.4583479113604,146.8659870432164,20700.0
2001-10-11,145.1462144890232,150.64938849808573,145.1462144890232,150.64938849808573,66400.0
2001-10-12,150.58054645589343,152.7130299008438,149.27354724541937,150.99328857313157,12800.0
2001-10-15,150.99333627692567,150.99333627692567,147.8978009090616,149.2735944058901,5700.0
2001-10-16,149.61754508218357,154.77677077467266,148.7576741334354,154.77677077467266,16500.0
2001-10-17,153.40097580160423,156.15256281149848,148.5856985342893,151.33728554418354,10800.0
2001-10-18,150.64938729627477,150.64938729627477,147.20990356804933,147.89780031369443,14200.0
2001-10-19,149.96148930894827,149.96148930894827,143.08252190945524,145.14621212930314,14500.0
2001-10-22,144.45831569261418,147.89779939958115,144.45831569261418,145.83410917540095,11000.0
2001-10-23,145.49016065235205,145.49016065235205,143.77041880066935,145.49016065235205,8400.0
2001-10-24,145.13932040757416,145.49014392625574,140.3309189643318,144.45829893387096,51700.0
2001-10-25,143.03437930217987,143.03437930217987,139.64305305207898,139.67744999202668,28300.0
2001-10-26,141.7067109449922,144.11434923774692,141.7067109449922,142.05065927252858,7200.0
2001-10-29,143.08247088868455,143.7703673833417,141.01878140471314,141.01878140471314,3800.0
2001-10-30,141.0188152487727,144.45829854752324,141.0188152487727,143.77040188777315,6600.0
2001-10-31,143.73600466475688,143.73600466475688,142.39460828025142,143.25447910319977,3700.0
2001-11-01,142.5665802540127,144.45829603542904,142.5665802540127,143.35765720038071,8100.0
2001-11-02,143.77040110761206,146.52198773168118,142.39460779557749,142.39460779557749,9300.0
2001-11-05,142.39460779557749,142.39460779557749,141.01881448354294,142.39460779557749,7100.0
2001-11-06,142.38772763896048,142.39460282655153,134.13984324240363,134.13984324240363,8100.0
2001-11-07,128.62982449579937,132.07618363376292,123.82142215665276,130.0124932644854,52000.0
2001-11-08,127.94880212619196,130.70038926869069,125.88511176931787,127.94880212619196,78000.0
2001-11-09,130.01246981809444,130.01246981809444,126.57298648957344,127.32967702043612,24300.0
2001-11-12,128.63669968496703,130.0124932644854,126.57300931568948,130.0124932644854,20000.0
2001-11-13,130.01246502343838,136.89143142679492,127.26087846209576,136.89143142679492,19400.0
2001-11-14,136.54746601662478,136.89141429374476,135.5156211852649,135.5156211852649,1900.0
2001-11-15,135.51563674698068,136.89143001344746,130.70036031434685,130.76915417625804,31300.0
2001-11-16,130.70038002114245,132.75719504336269,130.01248328418907,130.80356033309698,28900.0
2001-11-19,133.79588454102424,133.79588454102424,128.9806084907046,130.70034993724732,30200.0
2001-11-20,128.6367153216241,130.35645750506828,127.26092157486876,128.6367153216241,20400.0
2001-11-21,127.94881844824644,128.6367153216241,126.91697313817994,128.6367153216241,15300.0
2001-11-22,126.916948635142,127.26089700542693,126.916948635142,127.26089700542693,700.0
2001-11-23,130.01248396770643,130.01248396770643,127.26089700542693,127.26089700542693,22300.0
2001-11-26,127.28150052327294,127.94876103073132,126.91691618370932,126.91691618370932,18900.0
2001-11-27,127.26089700542693,127.60484537571188,126.22905189457212,127.26089700542693,13300.0
2001-11-28,126.7793704581552,127.94879280926826,125.19720586713343,125.19720586713346,8300.0
2001-11-29,125.2660006563628,127.26089700542693,124.50931004314742,127.26089700542693,18500.0
2001-11-30,127.2608866334549,127.2608866334549,125.54114492219202,127.19209276641624,22900.0
2001-12-03,125.88510352428716,127.9487937459968,125.88510352428716,127.26089700542693,20800.0
2001-12-04,127.19210313278144,127.26089700542693,125.74752627546748,127.26089700542693,51700.0
2001-12-05,127.26089700542693,127.9487937459968,126.57300026485706,127.26089700542693,31100.0
2001-12-06,127.26089700542693,127.9487937459968,126.6073972011798,127.26089700542693,18300.0
2001-12-07,127.94878010650729,127.94878010650729,127.260883439268,127.84559980500948,13600.0
2001-12-10,127.60484444150138,127.60484444150138,124.50930913159976,125.19720586713346,31000.0
2001-12-11,125.8850933950482,125.8850933950482,122.7895583115634,123.13350665417282,26800.0
2001-12-12,123.8213946020541,124.09654905813748,120.3819114186637,122.10165301035892,75500.0
2001-12-13,121.75773512354723,121.75773512354723,110.3042574588194,116.94245746329396,48100.0
2001-12-14,118.3182510805092,119.69404469772442,115.56666384607873,116.94245746329396,23600.0
2001-12-17,116.93557376848294,117.63034571591147,115.56665544019374,115.91060381948004,23400.0
2001-12-18,116.25456017687864,116.25456017687864,115.5666633710983,115.5666633710983,29800.0
2001-12-19,115.56663757155196,115.56663757155196,110.75136100607062,112.8150509627055,27800.0
2001-12-20,112.12716617838076,113.5029596284222,111.43926945336,111.6181188231358,48700.0
2001-12-21,111.43238148278608,112.81504996274668,110.06346337828946,111.09530834746091,84000.0
2001-12-24,110.23545393338196,112.81506673993536,110.06347974627845,111.95519580441756,16200.0
2001-12-27,113.50294126569452,115.56663110688892,110.92332896420145,112.02396774475956,31000.0
2001-12-28,112.12717065319052,114.25965478444718,111.78322227695377,113.50296415813766,56000.0
2001-12-31,114.87874091934032,116.25453422376356,112.74625709889636,112.8150509627055,27700.0
2002-01-02,112.81507661164828,116.94245746329396,112.81507661164828,116.94245746329396,42000.0
2002-01-03,119.00612343041084,119.00612343041084,116.9355582407844,117.28638176234132,39400.0
2002-01-04,118.3182434808224,119.35008862745748,118.31136829190795,118.3182434808224,321300.0
2002-01-07,119.69404469772442,120.381941506332,116.94245746329396,116.94245746329396,35400.0
2002-01-08,118.94913006938688,118.94913006938688,107.94685834601331,107.94685834601331,44100.0
2002-01-09,110.7216462079838,116.25046685534758,108.64574501413831,108.64574501413831,52200.0
2002-01-10,110.7008932206396,116.25047229493096,110.01585255210708,113.30269626282686,41400.0
2002-01-11,114.38216865669236,115.5585106655235,111.40670788712148,111.40670788712148,28400.0
2002-01-14,110.88774524728592,112.80449737270584,110.88774524728592,112.80449737270584,7400.0
2002-01-15,111.92566597108971,115.32322658810416,111.75267421533844,113.48259177285142,35700.0
2002-01-16,113.4826304055405,116.25049943982194,113.4826304055405,115.5585321812516,106900.0
2002-01-17,115.55848220901233,116.25044916834769,112.82521483135302,114.84575708558307,64500.0
2002-01-18,115.5377334734035,116.25045865499486,114.17455760758423,115.9044751470931,14700.0
2002-01-21,118.32637363521128,118.67235718385224,117.63440653792937,118.39557456837149,11800.0
2002-01-22,118.4024616330136,121.09421256424136,118.4024616330136,120.13237895535993,15600.0
2002-01-23,119.77950102268116,120.36766668221506,119.3643165677096,120.36766668221506,10400.0
2002-01-24,121.0942534141868,121.0942534141868,119.71031908945324,121.0873375436523,3300.0
2002-01-25,120.4022666310662,121.61320896787294,120.4022666310662,120.4022666310662,6800.0
2002-01-28,120.40228063215224,122.54738295880094,117.63441211187286,117.6413279820846,17100.0
2002-01-29,117.738192310902,118.32636854170488,114.52054967048043,114.8665332042281,38800.0
2002-01-30,114.1745917714215,114.79735804856011,112.79065732570729,113.91856727771057,126900.0
2002-01-31,114.18148200631909,115.03952497110195,114.1745661367328,114.8665332042281,20900.0
2002-02-01,114.86656492268122,115.5585321812516,114.86656492268122,115.5585321812516,22800.0
2002-02-04,115.51698497599796,115.5585013110484,114.38907526709076,114.7973333065258,11000.0
2002-02-05,114.86652504456444,115.5584920629052,114.69353328997926,115.03951679914964,14200.0
2002-02-06,115.48930659015392,117.21922436746944,115.48930659015392,116.25047463560485,59100.0
2002-02-07,116.94247299515372,119.710342178471,116.94247299515372,117.63444029098306,16000.0
2002-02-08,117.63442440365856,119.01835880840753,117.28844080247134,117.28844080247131,19600.0
2002-02-11,116.25050569932442,117.63444029098306,114.17460381183648,117.63444029098306,15400.0
2002-02-12,117.6274825632434,120.4022666310662,116.25046433344326,120.4022666310662,24000.0
2002-02-13,120.74825763082528,134.93358302585062,118.8453481266146,134.93358302585062,40600.0
2002-02-14,132.85770067815253,133.54966786918456,127.32196314989616,130.7817991050564,20500.0
2002-02-15,132.16575838667953,134.24166035086822,130.08985642249084,131.40459010971034,25400.0
2002-02-18,130.643351530232,130.78174279713792,130.0897759040314,130.0897759040314,3200.0
2002-02-19,131.12777413582626,132.16572485457948,130.089823417073,131.473757708744,70300.0
2002-02-20,131.4737910652833,131.81977472598143,130.7818237438871,131.40459010971034,65900.0
2002-02-21,131.40450877750308,131.4737096902445,130.0897759040314,130.0897759040314,25600.0
2002-02-22,129.9168016389188,130.089793385442,128.35987592021007,129.32862547730863,24400.0
2002-02-25,128.01392301599185,130.08982447030522,126.62998871311623,129.91683268244577,36700.0
2002-02-26,130.08984036196554,130.78180759793344,130.08984036196554,130.2628321709575,66300.0
2002-02-27,128.8788823086783,130.78179198035005,128.8788823086783,129.39785767367968,26800.0
2002-02-28,130.43581613976806,130.43581613976806,128.60210729810575,128.60210729810575,18500.0
2002-03-01,126.11100710885631,128.01391668114357,126.11100710885631,127.32194956394824,30300.0
2002-03-04,124.55409092519636,125.93802526880962,122.47818940977642,124.55409092519636,32600.0
2002-03-05,122.47818169085942,124.55408307545024,122.47818169085942,124.2080995113518,21500.0
2002-03-06,124.48485717349172,128.01389304297257,121.09422314875783,127.9446921205991,99300.0
2002-03-07,126.28400885471294,128.01392678422957,124.38109913224469,124.55409092519636,56300.0
2002-03-08,125.24607539437083,125.24607539437083,123.68914904278336,124.48490717682834,34800.0
2002-03-11,124.55410923784244,125.93804378492962,122.47820741721172,122.61659876020391,36300.0
2002-03-12,122.46435777113824,122.46435777113824,119.018363911951,121.0942656080897,82300.0
2002-03-13,121.44023291312055,121.7862164826736,121.09424934356753,121.26724112834404,71300.0
2002-03-14,121.09425856025884,121.26725035820206,119.710324176713,119.710324176713,111300.0
2002-03-15,117.7035936116138,119.71029373401254,114.17455760758423,115.9044751470931,333900.0
2002-03-18,116.59645819106794,117.28842530199417,116.1120833251356,116.25047463560485,37100.0
2002-03-19,116.5964580827644,116.5964580827644,116.25047452762269,116.42346630519351,11900.0
2002-03-20,116.25047463560482,116.25047463560482,115.5585075246786,116.25047463560485,37000.0
2002-03-21,115.00494837786316,116.25049146961108,114.07079897798856,114.07079897798856,22000.0
2002-03-22,114.17455140008616,114.17455140008616,113.9946437868469,114.10535047883668,46400.0
2002-03-25,114.243783615413,115.21253342680052,113.48261550747918,114.17458267520772,51700.0
2002-03-26,114.52056601438512,115.5585167637602,114.24378337131748,114.52056601438512,56200.0
2002-03-27,114.5205577495048,114.5205577495048,113.9946665421972,114.036182879803,77600.0
2002-03-28,114.16767501357153,114.2783817438466,114.0015990802862,114.0015990802862,40600.0
2002-04-01,115.0118683401626,115.0118683401626,112.92904039429388,113.1366326576756,102500.0
2002-04-02,113.1366326576756,113.48261624378466,112.79064907156643,113.1366326576756,126600.0
2002-04-03,113.13664100480084,113.21967369284714,112.44467378152989,112.79065739316536,69000.0
2002-04-04,113.8285973371736,116.20896604684974,112.79064660157626,115.2817325904422,89300.0
2002-04-05,117.63442260139428,124.2011950524085,117.63442260139428,119.710324176713,57100.0
2002-04-08,119.7102867178139,123.86208856929878,119.46809405304604,122.12525526251574,74000.0
2002-04-09,124.51945840162428,128.01389383144152,123.17012487565722,124.03508361776156,35900.0
2002-04-10,123.86211505996128,128.01391779940133,123.17014793672128,125.59203286806132,17700.0
2002-04-11,127.3219495639482,130.3320107471802,125.2460482123621,127.32194956394824,25100.0
2002-04-12,130.08980013096175,130.08980013096175,126.97594853208231,128.08309999067097,14100.0
2002-04-15,128.01390051945495,128.18689227691368,125.93799942995028,128.15229181370614,21900.0
2002-04-16,128.01392578105816,128.01392578105816,114.1745824533762,125.93802428190588,37000.0
2002-04-17,126.802983239886,127.32195861467407,122.4781884499854,125.93802428190588,25600.0
2002-04-18,126.28397634723284,126.28397634723284,123.86209186934067,124.03508361776156,8400.0
2002-04-19,123.86212320423763,124.5610062435746,122.92796330300789,123.93132414454392,10800.0
2002-04-22,124.76168318845455,125.93802526880962,123.17015658158304,124.55409092519636,4900.0
2002-04-23,125.73734272669073,125.93800853407431,121.13575531049015,125.24604145421677,24000.0
2002-04-24,123.89672325278902,125.93802428190588,123.89672325278902,125.93802428190588,10400.0
2002-04-25,126.80298978793265,128.35991599269582,125.93803078528649,128.01393239163733,13500.0
2002-04-26,130.08980082262792,130.7817678482802,127.32193272001882,128.70586677132337,6500.0
2002-04-29,127.3219497839664,128.70588402074864,124.5748394792672,126.97596622477086,23900.0
2002-04-30,125.9379745453921,130.0897759040314,125.32212443287032,130.0897759040314,6300.0
2002-05-01,128.7059000782968,131.47376889718487,128.18692467475523,129.76460905683496,16300.0
2002-05-02,130.7817740841871,130.7817740841871,128.02774814717628,128.02774814717628,18100.0
2002-05-03,128.02772690258374,128.02772690258374,125.24601683201249,126.28396724774738,7500.0
2002-05-06,127.14895778464935,128.01391668114357,126.62998244675282,127.32194956394824,40500.0
2002-05-07,126.66459897682408,127.97933244278614,126.14562357311564,127.97933244278614,36600.0
2002-05-08,129.39784066034528,131.81972537858704,129.39784066034528,130.95476655064354,22700.0
2002-05-09,130.7748832342354,130.7817991050564,129.05188112747626,130.7817991050564,3800.0
2002-05-10,131.4737684022221,131.4737684022221,126.69919893104776,128.01393239163733,8000.0
2002-05-13,125.76502606494864,128.01391924080056,121.7862150615184,126.96212624523038,20400.0
2002-05-14,127.3219426937894,127.3219426937894,124.20809083443042,125.24604145421677,14000.0
2002-05-15,128.01392443716142,128.01392443716142,125.93802295980204,127.84093264738146,10500.0
2002-05-16,127.32194647986658,128.01391358030062,125.93801227899846,127.24582967647564,18500.0
2002-05-17,127.32194188639583,127.32194188639583,125.86880680447794,126.62997481092629,29500.0
2002-05-21,126.62997431790043,127.66792492706357,125.48823287125288,127.49493315886971,15000.0
2002-05-22,126.62999970133777,126.63691557236316,125.76504068698436,125.76504068698436,18200.0
2002-05-23,126.45701165644796,126.6300034644595,120.8866733267594,121.0942656080897,58000.0
2002-05-24,121.17728173154,122.85876736600598,118.15338871962824,120.95585773801784,22300.0
2002-05-27,120.40230730691124,120.40230730691124,120.05632366522474,120.05632366522474,3800.0
2002-05-28,119.88329276057924,119.88329276057924,117.80739158723588,117.80739158723588,10100.0
2002-05-29,117.98039917005754,118.4993745329757,117.8420078516622,118.32638274533632,32200.0
2002-05-30,118.67235952384658,118.67235952384658,116.25047463560482,116.25047463560485,32500.0
2002-05-31,115.24713992539448,117.63442466721877,115.24713992539448,116.94245746329396,21800.0
2002-06-03,117.62750415187848,117.63442002255526,115.5585184927455,117.62750415187848,56100.0
2002-06-04,116.5895594661485,116.5895594661485,114.38218236831476,114.38218236831476,75100.0
2002-06-05,114.86652504456444,115.21250855373484,114.61050062652356,115.03951679914964,59800.0
2002-06-06,116.59648243616012,116.94246606356712,116.4304064939151,116.90786558910992,13100.0
2002-06-07,117.0047255682951,118.46477671094097,116.94245105741273,117.60674418256777,12500.0
2002-06-10,117.82124788971905,118.32638094554012,117.81432146082712,118.3056227760256,9400.0
2002-06-11,118.32637585847306,118.32637585847306,116.42346630519351,116.42346630519351,13900.0
2002-06-12,116.866328943321,116.866328943321,112.99823519486468,113.45493603777204,40000.0
2002-06-13,113.10202441101364,114.69355090940624,112.9636330978013,113.4480079733346,40100.0
2002-06-14,113.30959240127252,114.16763525321608,112.44463368065212,112.44463368065212,20400.0
2002-06-17,112.47925904992476,113.47569340611412,111.40670788712148,111.40670788712148,30300.0
2002-06-18,113.47566857945804,113.48258444815332,111.75266700229736,111.75266700229736,7500.0
2002-06-19,112.09865984709558,112.09865984709558,109.33079170272283,109.33079170272283,36500.0
2002-06-20,108.63882936651063,109.26159550250472,107.2548952344532,107.93994643091024,22100.0
2002-06-21,107.91227847430171,107.91227847430171,101.37319080379372,101.7191743901548,83800.0
2002-06-24,100.36983923263936,109.33081189318068,100.36983923263936,104.279449485134,19500.0
2002-06-25,104.48703345955558,105.87096767756296,102.480333066877,103.79506635055188,41100.0
2002-06-26,105.17900056855926,105.17900056855926,103.10309924154822,103.79506635055188,13600.0
2002-06-27,103.79505846492376,105.87095963422225,103.10309140849093,103.44907493670736,86500.0
2002-06-28,102.41110770738466,105.1789754832599,102.41110770738466,105.1789754832599,35200.0
2002-07-02,108.65961664197388,112.09869472609688,105.87098946353592,107.25492396632724,111700.0
2002-07-03,109.33080322258134,109.33080322258134,103.79506635055188,103.79506635055188,87200.0
2002-07-04,103.7950809166182,105.87098253495056,103.7950809166182,105.87098253495056,600.0
2002-07-05,106.1823636026934,108.63884924836962,106.1823636026934,108.63884924836962,8700.0
2002-07-08,109.0886062431478,110.74933357493244,109.05401633591498,109.05401633591498,16200.0
2002-07-09,111.91875976021224,111.91875976021224,109.33079906975097,110.54174146451088,100200.0
2002-07-10,110.70782556632786,111.71809166913152,108.81183181813743,110.36875786958934,51300.0
2002-07-11,110.71471103501044,110.71471103501044,103.79504159532227,105.1789754832599,29000.0
2002-07-12,108.63882928292544,108.63882928292544,100.50821626334344,101.02719156246567,30800.0
2002-07-15,102.41113213254457,105.1928428671418,102.41113213254457,103.79506635055188,18100.0
2002-07-16,103.8365826877193,104.5493079653067,103.10309924154822,103.79506635055188,52200.0
2002-07-17,103.4490712274071,110.71472505943235,101.5461618904481,110.71472505943235,43100.0
2002-07-18,110.54171929901824,110.54171929901824,103.10307465135348,105.1789754832599,67400.0
2002-07-19,104.89530117888997,104.89530117888997,101.06180768778498,101.7191743901548,50900.0
2002-07-22,102.06516148599552,102.06516148599552,96.9100079836734,97.04839931126014,82400.0
2002-07-23,95.53298555296426,96.84080307852784,90.68921537553152,92.65439959917336,66600.0
2002-07-24,94.03141700773467,94.03141700773467,83.03605925093346,92.72359949687568,93300.0
2002-07-25,93.3463584510817,93.41555938516942,89.95572385238536,91.339658065499,23300.0
2002-07-26,91.33964722237452,96.87538341766994,91.33964722237452,96.87538341766994,39200.0
2002-07-29,96.87539733950987,100.33523295877808,95.52606355971136,100.33523295877808,11900.0
2002-07-30,100.33523520488144,100.33523520488144,94.83409855881268,96.21803283750069,45000.0
2002-07-31,96.69550023141566,102.41114549655286,94.17674004830316,96.52942430249408,25600.0
2002-08-01,98.43231622218777,99.98232626818115,98.43231622218777,98.9512915274014,17100.0
2002-08-02,99.6432834801272,99.6432834801272,97.56738174095791,99.57408253205534,26500.0
2002-08-06,99.57407712394524,99.57407712394524,93.41557318899248,94.79950760660716,47300.0
2002-08-07,96.18341762664122,96.18341762664122,94.45350004342824,94.45350004342824,123000.0
2002-08-08,94.55732007820112,98.25934907304816,94.45352921458502,98.25934907304816,26400.0
2002-08-09,96.87539252002202,96.87539252002202,95.1454747964502,95.1454747964502,34900.0
2002-08-12,95.14548711535312,95.48455483416254,94.45351993633236,94.97941119129892,15000.0
2002-08-13,96.1834254305933,96.1834254305933,94.45350770702149,95.1454747964502,10700.0
2002-08-14,94.66109105126752,96.87538341766994,94.66109105126752,96.87538341766994,45900.0
2002-08-15,98.08632519006538,98.08632519006538,96.8615406069514,96.9099833665211,35600.0
2002-08-16,97.07607535970529,97.07607535970529,93.7961575379262,93.7961575379262,91000.0
2002-08-19,93.41555667219257,95.83744147480496,93.41555667219257,95.83744147480496,11300.0
2002-08-20,95.49145534932364,95.49145534932364,93.42247001566636,93.42247001566636,24000.0
2002-08-21,95.3876672958686,95.49145813562758,94.17672489197476,95.49145813562758,13300.0
2002-08-22,95.49145834116456,95.49145834116456,93.58854884523556,95.1454747964502,2200.0
2002-08-23,95.14547459165792,95.49145813562758,93.5885486437944,95.49145813562758,6800.0
2002-08-26,95.49146610465856,95.49146610465856,94.17673275128756,94.17673275128756,7700.0
2002-08-27,94.45350750371858,95.49145813562758,94.10752395974892,95.49145813562758,11200.0
2002-08-28,95.49146752373414,95.49146752373414,93.58855784481914,93.58855784481916,23100.0
2002-08-29,93.76154975365723,93.9276256723912,93.41556617523048,93.41556617523048,31800.0
2002-08-30,93.40865078678505,94.1075338177246,89.95573085517793,92.72359949687568,90500.0
2002-09-03,92.72359722616991,96.84079961815311,91.33966293921216,96.84079961815311,23600.0
2002-09-04,96.17651194141996,96.52941136467508,88.57178963927174,91.339658065499,51000.0
2002-09-05,92.30841497718866,92.72359949687568,90.02493179465274,92.72359949687568,15400.0
2002-09-06,92.4468092562872,92.4468092562872,89.60973990834391,90.3709079456692,41700.0
2002-09-09,91.92091352052636,91.92091352052636,89.9211288826637,90.39858790475014,22100.0
2002-09-10,88.91777387108512,90.6476916506782,88.64099124978229,88.64099124978229,23300.0
2002-09-11,88.64097581233797,89.95570887242671,88.64097581233797,89.26374188110036,5500.0
2002-09-12,87.19478007669572,87.94902171906969,86.63428310796095,87.52692134477756,110800.0
2002-09-13,87.18785469432568,87.20169171345304,84.41998629133121,84.49610309475676,399500.0
2002-09-16,84.4891831639596,84.4891831639596,79.92220128901667,80.69720635357581,61700.0
2002-09-17,83.03605331114629,83.03605331114629,77.50031642373655,77.50031642373655,69800.0
2002-09-18,77.49338522913435,81.47911674960926,72.64961608053763,81.47911674960926,427200.0
2002-09-19,81.47914111105193,83.20905918135028,80.96016568996242,81.3061493040221,212600.0
2002-09-20,82.07423239265324,84.07401723625885,81.99811557610431,82.51709099114294,64600.0
2002-09-23,82.34409959411686,83.03606681759683,81.30614875889691,81.99811598237687,138000.0
2002-09-24,82.13648421114598,82.34407643151263,81.63135123649762,81.9911717686051,47900.0
2002-09-25,83.72802084088391,92.03162621353356,83.4166377511256,86.82111468688232,37500.0
2002-09-26,90.68922172686088,90.68922172686088,82.69008239157606,83.03606599990901,84900.0
2002-09-27,85.07735508972301,87.52691932220566,81.65211996559424,82.93225807868832,36800.0
2002-09-30,84.35080559806697,84.42000126455677,81.65213237063688,81.99811598237687,55500.0
2002-10-01,85.04276328929741,85.04276328929741,80.95323492285702,84.38539133310019,64800.0
2002-10-02,83.72111289064054,84.35080559806697,81.4791405647669,81.99811598237687,96000.0
2002-10-03,82.86304714528958,82.86304714528958,80.95321677255,81.02933356387837,44000.0
2002-10-04,81.79742894902586,82.34408358279617,80.96014940493407,81.65211649386514,114700.0
2002-10-07,81.47912545281588,81.61751676012803,79.57621594117899,79.61081640765201,58200.0
2002-10-08,80.78716623751777,80.78716623751777,77.56951787541165,78.17153120744779,36400.0
2002-10-09,78.15076178122133,79.57621224156713,77.50031105265668,78.26839491489672,93400.0
2002-10-10,78.27532905029764,80.09520082729767,78.19229108842019,79.91528788287516,35700.0
2002-10-11,79.92913546237322,82.17802893868314,79.92913546237322,81.99811598237687,54200.0
2002-10-15,83.03606654274378,85.8039354275019,82.34409932155425,82.34409932155425,78200.0
2002-10-16,81.65213237063688,82.34409959411686,80.66954018032514,81.99811598237687,28400.0
2002-10-17,83.02914622383778,84.41308068007645,81.13315749699227,81.3061493040221,141100.0
2002-10-18,82.26105949155462,82.26105949155462,79.81841610075905,79.81841610075905,126800.0
2002-10-21,80.2335830917445,80.2335830917445,77.15433161005473,79.57621645880084,49800.0
2002-10-22,79.57622502928092,79.57622502928092,77.08514425813547,78.88425785511326,16000.0
2002-10-23,78.87041682588205,78.877332696183,78.33067802285974,78.46907461823353,20800.0
2002-10-24,78.36527866008625,78.88425401545106,77.23045297203176,77.23045297203176,37500.0
2002-10-25,78.19228353466276,78.19228353466276,77.15433286827344,77.50031642373655,22800.0
2002-10-28,78.60746318806424,78.81505543422726,76.11638263055853,76.80834974538179,43000.0
2002-10-29,76.46235033010967,76.80833381576629,76.28935858728137,76.28935858728137,20000.0
2002-10-30,78.35835438274479,78.35835438274479,77.15433308455917,77.15433308455917,12500.0
2002-10-31,76.98133367243437,77.94316744159399,76.80834191137272,77.29271673062951,20600.0
2002-11-01,77.53492692896572,77.53492692896572,75.52822099162587,75.56281618407695,24200.0
2002-11-04,77.8116886636278,78.08847652526725,75.32060846745156,75.32060846745156,34000.0
2002-11-05,75.42442446333943,75.42442446333943,74.0404900695167,75.42442446333943,50600.0
2002-11-06,76.11637508432645,76.22017119711754,75.42440803810531,75.94338332277115,124000.0
2002-11-07,76.1163916602508,76.1163916602508,75.0507615434924,75.42442446333943,98900.0
2002-11-08,75.770398646421,78.19228353466276,75.770398646421,77.50031642373655,55400.0
2002-11-11,96.18343771053458,96.18343771053458,79.1610461931614,79.91528788287516,332900.0
2002-11-12,81.31306910861235,85.76933439402299,81.2715474856946,83.03606599990901,132100.0
2002-11-13,83.0360496495456,84.7659673505778,83.0360496495456,83.38203318975204,77600.0
2002-11-14,85.73473378323047,89.9557324823116,85.73473378323047,88.98698266362685,196600.0
2002-11-15,87.81063571751393,89.78274111386796,85.63093805657927,89.78274111386796,88400.0
2002-11-18,90.06645914300904,90.12873366099912,87.36086468100683,88.74479917100298,54300.0
2002-11-19,89.26376530937074,89.94881661167139,88.22581454995944,88.98698266362685,22900.0
2002-11-20,88.9869804211948,88.9869804211948,86.8418780157013,87.46464951151263,22100.0
2002-11-21,87.87980884481414,88.91775934298124,87.18784184603606,87.18784184603606,20800.0
2002-11-22,87.17403461695707,92.03164228537211,86.8418880211594,90.3017241973012,38300.0
2002-11-25,92.20460669539034,95.4222491596403,92.20460669539034,93.48474992359846,62900.0
2002-11-26,93.41555707287836,95.1454747964502,92.0316228940209,95.1454747964502,11300.0
2002-11-27,95.49146483588332,97.91334981360498,95.49146483588332,97.56736624535904,44700.0
2002-11-28,98.25932354818433,103.71894328637056,98.25932354818433,102.34192502147286,34400.0
2002-11-29,103.7950637660054,109.2270096598583,103.10309667423203,107.2894996911769,95500.0
2002-12-02,112.09865909193738,113.48259315480078,110.72856732610472,112.72142519679431,132200.0
2002-12-03,112.44467745927894,112.44467745927894,107.25492311500452,108.2928739838594,64300.0
2002-12-04,108.12676525883226,109.33079170272283,101.7537547692183,109.33079170272283,65100.0
2002-12-05,106.56293516650436,109.19241230180944,103.7950667206211,106.89507642360786,73800.0
2002-12-06,106.35535540085958,108.63884924836962,103.83659524190304,108.63884924836962,45300.0
2002-12-09,108.638810203104,108.638810203104,105.1789754832599,105.1789754832599,34000.0
2002-12-10,105.17210744339232,106.0439823882024,103.03392058963937,104.72924882019925,21900.0
2002-12-11,105.0060086825713,105.0060086825713,103.44908268892526,103.96805802014062,16600.0
2002-12-12,103.31069148596536,105.17900056855926,103.31069148596536,103.79506635055188,22200.0
2002-12-13,103.10309924154822,103.79506635055188,101.09639884886964,103.79506635055188,16800.0
2002-12-16,106.34842711635255,106.34842711635255,102.4111325603032,103.10309967219712,17200.0
2002-12-17,101.73301136344288,102.06515263255643,89.95572774394805,97.56736624535904,213000.0
2002-12-18,96.87538341766994,97.01377471083654,94.79948234443414,96.87538341766994,49500.0
2002-12-19,95.87204173745158,96.52940835647864,95.66444950023784,96.18342481398234,56700.0
2002-12-20,95.89972598080004,96.17651917940152,93.06958283605309,93.06958283605309,51400.0
2002-12-23,92.20461630759476,93.41555873564948,90.13563087228674,92.37760808303116,37400.0
2002-12-24,91.17359504327104,92.98655629848774,91.17359504327104,92.56445588149464,26100.0
2002-12-27,92.65439399920506,92.65439399920506,86.5028119472967,86.53049126586683,55400.0
2002-12-30,86.8349539606656,87.18785867636645,84.41999014695799,86.14990797783827,58500.0
2002-12-31,86.48895021358439,86.77265920570882,83.76951980680745,83.80412026706765,65200.0
2003-01-02,84.5929983653278,87.18787561579798,84.48920221945075,85.45795744881787,91100.0
2003-01-03,85.45795473617362,86.21911764962546,84.00482457789448,84.1432159151435,85200.0
2003-01-06,84.10862058944419,84.10862058944419,81.30615114054307,82.28182748828931,180200.0
2003-01-07,82.65545771249411,84.43381272734364,81.46527888298968,82.2056833768152,127100.0
2003-01-08,82.9599433166304,82.9599433166304,78.88425712105261,79.9222078726454,224900.0
2003-01-09,80.98082933728477,81.80108230492434,79.92220910499701,81.57673947577278,189000.0
2003-01-10,81.46456488172427,82.51617288974353,80.69338674559447,81.0088723572532,98000.0
2003-01-13,81.33137657367814,81.6398446633879,80.79154805636357,80.97382830170731,127000.0
2003-01-14,80.97380998767495,83.7780977794559,80.79854200068864,82.37595388356543,69600.0
2003-01-15,83.07702591833558,85.23632880396471,82.31286006167879,83.28734964244076,76600.0
2003-01-16,83.2803378965078,83.42756236471263,77.48246985283406,79.9993209441807,262800.0
2003-01-17,79.99230148582211,79.99230148582211,69.65149112039967,70.00202706499026,403100.0
2003-01-20,70.10719580512041,70.12822710806121,39.96110160891863,59.59111643435234,1358600.0
2003-01-21,60.99326107152567,68.7050527012588,60.99326107152567,63.1665830974268,599500.0
2003-01-22,63.16658500662149,65.71848661332704,62.67583675485303,65.19268262268021,112500.0
2003-01-23,65.19267660891065,65.5502247872194,63.83960758384461,64.07797481896854,104000.0
2003-01-24,64.49862515920161,67.58334308439268,62.46551525291056,62.605732864683546,215800.0
2003-01-27,62.6057276598673,64.7650252141053,60.99326002544006,62.395403934070856,103700.0
2003-01-28,63.2296808349796,63.59423589525593,62.18507977915485,62.36034776652422,46400.0
2003-01-29,61.69432634594824,63.271738099111694,61.69432634594824,62.43746083805951,80500.0
2003-01-30,63.09648573248519,68.70506224203942,63.09648573248519,68.48071939560745,109100.0
2003-01-31,69.23085657889511,71.08869835683919,68.35451662220025,70.71011885369644,68900.0
2003-02-03,71.92997013274737,73.74574899026372,71.57943421070792,72.89044048468683,45600.0
2003-02-04,72.85538524163067,72.85538524163067,66.95937377473358,67.65343340737583,117700.0
2003-02-05,68.0390452837355,69.2308656413503,67.00145628573432,67.48519771675407,31400.0
2003-02-06,66.6719373557482,68.00397505019355,65.19968741925774,66.2162395459703,37800.0
2003-02-07,67.30289999324451,67.92685353403155,65.15060955116068,67.30289999324451,41100.0
2003-02-10,68.73308830158349,69.89686485025136,66.60182912764827,66.60182912764827,67800.0
2003-02-11,75.71577098968346,81.24021605856429,73.61255512885892,78.69532679251822,226500.0
2003-02-12,77.46143511045813,77.46143511045813,66.54574550643144,68.35451234763923,152100.0
2003-02-13,68.00396933176637,69.23084506713329,65.23473766858253,67.65343340737583,62300.0
2003-02-14,67.68849973376963,69.40612389262054,67.3029080170866,68.31946021742617,29300.0
2003-02-17,67.30292367458857,67.30292367458857,63.27175897532936,65.05949502493793,16800.0
2003-02-18,65.05947964113106,67.9338735903099,63.79754798112351,64.49160771975039,56900.0
2003-02-19,64.49860827267723,65.19968010172808,61.028304858377005,61.69432095647387,92800.0
2003-02-20,62.150031497734815,62.150031497734815,59.598129943031005,60.78995015804207,48300.0
2003-02-21,60.64272034879372,62.31126957272347,60.29218439302034,61.06336242597092,28500.0
2003-02-24,62.22013086468641,62.22013086468641,58.53950340508525,58.81993323366282,30400.0
2003-02-25,58.25907749867522,58.25907749867522,54.72567425772881,55.41973933365441,108700.0
2003-02-26,53.98954961437544,56.43628909747179,52.930929526200245,53.98253739758172,62200.0
2003-02-27,54.858885062718606,55.034153066113866,53.47076012237589,54.40318718413992,85200.0
2003-02-28,54.26296980931222,57.48789969824326,54.26296980931222,56.21194896767146,42500.0
2003-03-03,56.33112510742648,57.522950525779095,55.31457300975438,55.38467912877418,34500.0
2003-03-04,56.16287716403178,56.997154538047454,54.85888284361856,56.71672467420771,31200.0
2003-03-05,56.85693826014485,57.0742742177947,55.5249003873507,56.35216556319087,32700.0
2003-03-06,56.96210548504087,57.13036128359131,55.763272891452495,56.36619529740998,19000.0
2003-03-07,56.08575628003948,58.87602500842343,55.665114177690086,58.539508117291206,31000.0
2003-03-10,58.53950262345119,58.53950262345119,55.38467912877418,55.38467912877418,49400.0
2003-03-11,55.38469395951812,55.910498016095815,51.63395942568157,52.05460160119265,104800.0
2003-03-12,51.8723107489452,52.40512691489502,48.29684496563969,49.17318488060449,33400.0
2003-03-13,49.32040848409824,53.75118280291743,49.32040848409824,53.27445368354271,70800.0
2003-03-14,55.91049582621179,55.91049582621179,51.08010984354672,53.232400816887655,48300.0
2003-03-17,52.58040782277399,54.683624135684944,51.528799666318506,54.5434118543265,51200.0
2003-03-18,55.34962714005068,55.91048682766696,53.98253900602327,55.609025681605225,36400.0
2003-03-19,56.26101372623178,57.48788941496581,56.26101372623178,56.96208554836552,48200.0
2003-03-20,57.13737147207364,63.02637769968257,56.99715920305529,60.43240793280157,54200.0
2003-03-21,60.64272518108771,63.09647706702767,60.64272518108771,60.67778091896013,50400.0
2003-03-24,60.64273381138232,60.64273381138232,57.66317752585198,58.890053643423286,27900.0
2003-03-25,58.8900536434233,60.18703589796189,57.7543149690339,58.890053643423286,24800.0
2003-03-26,59.17048354004782,59.87155560723143,58.41332442378821,58.890053643423286,55500.0
2003-03-27,58.35021761520863,58.36423670000303,56.15585910646829,56.78682489730024,37400.0
2003-03-28,56.786823133981386,56.786823133981386,52.650497910026985,53.491787387931005,74700.0
2003-03-31,53.3165274390769,53.3165274390769,52.0545957066856,52.58039970372284,10900.0
2003-04-01,53.421667437735394,54.81680412950306,53.28145522139091,54.78876061648353,114900.0
2003-04-02,56.43629542898043,57.17943002985986,53.52684558866711,57.08829259633374,77700.0
2003-04-03,57.48790046127608,58.0137044289097,55.91048855837521,56.75177276708719,54200.0
2003-04-04,57.41779885627356,57.69822873084274,55.73522495761349,57.69822873084274,39600.0
2003-04-07,59.10736249472741,59.93462744315112,57.207458534524086,57.207458534524086,29100.0
2003-04-08,56.43629124451088,59.22655992284672,56.43629124451088,58.22402683337294,37900.0
2003-04-09,59.24057967218829,59.58410342944084,57.102308088897445,57.48789980023006,40700.0
2003-04-10,57.48789305083287,58.399288616750056,56.92703341815246,56.92703341815246,37500.0
2003-04-11,58.18197348555899,58.71478979206999,57.31264555822952,58.69375848436331,50200.0
2003-04-14,60.99325429263749,64.70893744077104,60.29218240421637,61.90464988708656,114700.0
2003-04-15,62.065895196276415,63.05440915454511,61.904651652643054,62.68284189888527,67200.0
2003-04-16,62.66882798062202,66.4616302089497,62.30427288052877,63.80456658837328,88900.0
2003-04-17,63.65734229817373,67.0785718701364,63.622286557262726,66.95237869111394,55700.0
2003-04-21,67.96893649659683,74.3136410049149,67.96893649659683,73.94908587419228,121700.0
2003-04-22,75.44236127663052,81.1490871502696,73.94206756628837,79.57868730695684,152200.0
2003-04-23,79.57866885216394,82.02540816208268,76.97769287622529,81.114012598558,118200.0
2003-04-24,80.44100038329283,80.6933867330787,78.02230410472562,80.09747659837785,40100.0
2003-04-25,79.92221711940107,81.32436127939057,79.32630692115663,79.67684296115401,18200.0
2003-04-28,79.67682796870255,85.32045394146975,79.67682796870255,85.32045394146975,64500.0
2003-04-29,86.93292979005483,89.10625196505521,86.68054343695749,87.1432535338876,84200.0
2003-04-30,89.91247672705232,90.08774471287504,83.44859255410991,87.98452888300247,62000.0
2003-05-01,86.23185043738367,88.01958606156295,84.82970652783271,86.40711842607755,40000.0
2003-05-02,86.9399144481042,86.9399144481042,84.86474258504902,85.24331664593294,48800.0
2003-05-05,90.61354838582407,95.6262084856108,89.74421532776985,95.1284533980422,234100.0
2003-05-06,95.7103426130216,96.08891674726613,93.0743053171389,93.2425664309746,189300.0
2003-05-07,93.17245002835745,93.17245002835745,88.33505825980019,88.33505825980019,127800.0
2003-05-08,86.9329306676515,86.9329306676515,84.1636983221759,84.47917859235488,109000.0
2003-05-09,86.1266959030966,87.42367806004296,85.18024975336577,86.23185777501226,72400.0
2003-05-12,86.23186118197586,86.23186118197586,82.37596495026149,86.22484896390309,54400.0
2003-05-13,86.21782743567697,86.21782743567697,84.43710410957817,85.55881811651915,22500.0
2003-05-14,85.56584150080482,86.35805095156003,84.18472877657496,86.23185777501226,23700.0
2003-05-15,86.224856810889,86.23186902959992,84.8297248177365,85.00499284421943,46900.0
2003-05-16,85.00498544782377,87.63400561631317,83.0770373242649,85.54480856896797,124800.0
2003-05-20,82.56523946884275,84.12162002104742,81.26125059000698,82.02541643210051,88700.0
2003-05-21,80.6583190634457,83.0069087081253,78.52004776602998,82.58626666484376,54500.0
2003-05-22,82.58628163388835,85.10312748231668,82.55122589528017,84.75960370872652,107000.0
2003-05-23,85.17323753557007,87.63400180387424,85.17323753557007,86.23185777501226,90600.0
2003-05-26,86.93290699490987,86.93290699490987,84.82969150309754,85.25033353170929,5200.0
2003-05-27,85.26436134211384,85.81119653585212,84.82969486436491,85.53076672274808,60700.0
2003-05-28,90.50839034510554,95.69631834254788,89.38667097930296,94.88307233721645,101800.0
2003-05-29,94.6447002568985,103.12767396633464,92.99017025413688,100.25327508693692,172200.0
2003-05-30,105.19584056122008,115.3263273600312,105.19584056122008,115.08094791643212,258400.0
2003-06-02,119.18223148447603,124.44027110879114,119.18223148447603,122.68759123401946,263700.0
2003-06-03,122.68056851247088,125.84239874687454,116.92476384059904,124.61552299307492,170400.0
2003-06-04,121.98651434347926,138.454697630952,121.98651434347926,136.70902469527846,411300.0
2003-06-05,134.61984616407355,144.42082956341426,133.90474974083554,143.7197575752423,245000.0
2003-06-06,147.92620319297785,154.83176719449787,137.7606584237922,143.01869882164686,294700.0
2003-06-09,138.32149225426295,143.71974391042096,136.70902469527846,136.70902469527846,96400.0
2003-06-10,137.41009513706618,139.6885788574512,126.20696894721388,126.89401642759684,134100.0
2003-06-11,124.79079226885284,131.8015109356423,121.98650480213703,128.64668753558703,95000.0
2003-06-12,131.73143675838935,133.19668550461327,128.12091990198874,129.80348857928968,60100.0
2003-06-13,128.99023270443433,130.8550759725005,126.16491358480744,130.6798079839504,45100.0
2003-06-16,131.80151435239608,136.1131021652399,131.78048305165115,134.90025079974615,26500.0
2003-06-17,137.68352310980117,139.47826563291895,136.81419002000567,138.81224940406793,58100.0
2003-06-18,136.88428705483756,143.0186661161939,135.30687529620306,139.16277070619847,55500.0
2003-06-19,139.3029889095413,141.26599243272355,136.3514821053979,138.53181621302912,39100.0
2003-06-20,140.2074122481736,140.9154912136156,138.46173887905016,140.0742068384097,26900.0
2003-06-23,138.91742342365322,140.2144110044486,138.11119483938188,139.8919131522337,49700.0
2003-06-24,139.51332564621083,144.0702935693283,139.4432141683898,143.7197575752423,55000.0
2003-06-25,142.31757778908468,145.66169332652422,142.31757778908468,142.84338164791134,35500.0
2003-06-26,143.0186884735297,144.7994066525213,141.35715125123153,144.42083247817214,16800.0
2003-06-27,143.90203909033423,144.07030022637375,142.45783243956924,142.45783243956924,15300.0
2003-06-30,144.0702935693283,147.57565351018786,143.7197575752423,143.7197575752423,21600.0
2003-07-02,143.19394845819073,143.71975243049746,141.4833311566848,142.49287649511513,35500.0
2003-07-03,142.67514314844277,144.01419308830384,140.21438455068142,140.56492051205814,55600.0
2003-07-04,140.92248300292746,143.5094404704187,140.92248300292746,142.45783243956924,5600.0
2003-07-07,142.3176195908557,143.7197636262336,140.67711363686598,141.2660115643223,37600.0
2003-07-08,140.91546385047252,143.55149056692034,140.91546385047252,142.31760776938268,42600.0
2003-07-09,141.96708611786747,146.76943380382167,140.68412301887886,145.82298228403178,87900.0
2003-07-10,147.65275781801623,148.52209085179695,147.57563947874934,148.101443419885,28300.0
2003-07-11,148.62723599737765,164.26114079132034,148.62723599737765,162.40329392284846,111000.0
2003-07-14,163.3497349005692,171.7625967838603,163.3497349005692,165.45295037139195,125700.0
2003-07-15,169.6594097324475,174.25143308578205,159.2134420899078,160.54547449888628,62100.0
2003-07-16,163.31471461259173,163.31471461259173,155.98851460545535,159.19241866945956,28800.0
2003-07-17,156.33904857124824,161.050253043187,155.99551945646817,158.09172848796624,10400.0
2003-07-18,161.94763677248773,164.40138884479816,158.09174065885708,159.5359473098153,18000.0
2003-07-21,159.844417194137,160.89602520199315,159.14334518889956,160.1949531967557,33700.0
2003-07-22,161.5620134631705,164.14196355795465,161.07126528406994,164.14196355795465,133000.0
2003-07-23,165.4529745983417,168.08199432183233,160.5454711144926,161.9335905331932,40300.0
2003-07-24,160.54548982004968,164.268180470651,160.54548982004968,163.20956558975334,28000.0
2003-07-25,163.7283452805119,167.90673898255605,163.7283452805119,166.5045950244554,58600.0
2003-07-28,168.2572646489994,169.6594085210744,164.9271729528213,167.90672868098068,81100.0
2003-07-29,168.3273618801279,169.30885822853654,167.55617853672976,167.9137213427555,25300.0
2003-07-30,167.9418012942514,168.6078175609152,167.01638111087948,168.08201355604749,73800.0
2003-07-31,168.1871217607711,170.00991273299357,167.21263237960392,169.67340126185488,36700.0
2003-08-01,170.3534896325447,173.86585651177992,154.94391932497905,160.01968447102325,111100.0
2003-08-05,154.9369002171776,157.74118800391383,151.45257178635708,152.16766816727736,100100.0
2003-08-06,152.1325962341213,152.1325962341213,145.82294938570155,149.27222171247007,78400.0
2003-08-07,147.92618641180908,154.58637016020808,147.22511443829342,150.73047430587184,32900.0
2003-08-08,152.13960770983869,154.9298815473035,152.13960770983869,154.23581652185223,29500.0
2003-08-11,152.8336853502985,155.22434327111588,152.48314937472443,153.8782864086125,21600.0
2003-08-12,153.60487840619217,159.21345436702055,153.60487840619217,158.13379750395566,23300.0
2003-08-13,157.74820090966043,157.74820090966043,148.13651014336563,150.73047430587184,48600.0
2003-08-14,151.43154627938753,151.43154627938753,148.00330475679618,150.73047430587184,22100.0
2003-08-15,150.02943100275064,150.02943100275064,147.2251425727927,149.85416297587827,7800.0
2003-08-18,149.3283036567537,152.30085214402834,149.3283036567537,151.9573230873303,13000.0
2003-08-19,152.0975458489819,155.63796106680502,150.9057257640981,154.41108524758468,19800.0
2003-08-20,154.19376718818458,157.39065358503643,152.8617240578236,157.39065358503643,13900.0
2003-08-21,158.07766951086185,164.05080435711517,158.07766951086185,161.2465171031474,40100.0
2003-08-22,161.947602854485,162.83796712954998,160.32111097239817,160.72072707528437,26400.0
2003-08-25,160.720751987266,160.720751987266,157.4257158090355,159.98462426614302,10800.0
2003-08-26,159.14333218356896,165.8035156890487,158.4422602356237,164.75190776713086,72100.0
2003-08-27,164.60464992120262,165.1024156263849,161.58303205170094,161.89150536786946,47700.0
2003-08-28,162.15791182261816,162.15791182261816,160.48235062430723,161.07124837741492,14800.0
2003-08-29,160.54546510608424,162.578569337158,159.29755797983762,162.122876881144,7600.0
2003-09-02,162.64867340474663,163.70728807451093,160.89599373443684,163.70728807451093,16300.0
2003-09-03,162.9991892289528,168.25722759117707,162.9991892289528,166.85508402791726,210400.0
2003-09-04,167.55619573402703,167.55619573402703,165.56515396718387,166.57469928488152,42900.0
2003-09-05,165.45297690484944,168.2572646489994,165.14450354139154,167.90672868098068,44200.0
2003-09-08,166.8551442713774,167.83664084102847,166.3433646813101,167.6263277886106,14800.0
2003-09-09,167.4019713583254,167.62631953320263,163.35678292171474,163.35678292171474,34900.0
2003-09-10,161.25354196644645,164.05082266556477,157.91644361289943,157.91644361289943,17400.0
2003-09-11,157.9164462941576,160.1949299809767,154.94389757163515,155.7781748485641,25700.0
2003-09-12,155.7781725475691,157.0401040949768,150.7374639232764,154.23581652185223,33000.0
2003-09-15,153.0089583290231,154.23583428355138,152.8827705085047,153.28237597098902,23600.0
2003-09-16,154.16571248972002,158.28101197608777,154.06055597965886,155.9885037791768,24500.0
2003-09-17,156.3390189430988,157.1943274361666,152.93881627004197,154.9368752754477,20600.0
2003-09-18,154.23584738584205,155.63799145298606,153.31042716672206,153.88531136905604,22600.0
2003-09-19,155.6379511522212,157.1803070872012,153.35946763310085,153.43658596472525,48700.0
2003-09-22,153.4365675383688,155.6449393280768,151.9432812496578,155.28739657757825,23900.0
2003-09-23,155.2804190055248,156.33903372358154,152.27983212887287,154.58635397331713,19100.0
2003-09-24,154.93690914419057,154.93690914419057,151.43154920880164,151.43154920880164,10200.0
2003-09-25,151.43154627938753,154.8387564985741,150.73047430587184,150.73047430587184,15900.0
2003-09-26,153.00896143721818,153.00896143721818,148.8866547230605,149.8401130549912,26800.0
2003-09-29,149.8401099042043,151.4245394107557,147.22511443829342,150.73047430587184,25600.0
2003-09-30,149.67888770349185,150.28181011464758,147.22513544605755,147.5826783524655,29400.0
2003-10-01,147.57563165833838,150.02938325360765,146.34875586070373,150.02938325360765,24800.0
2003-10-02,149.85412569272398,151.43153754212105,148.98479264461974,150.45004111483303,14900.0
2003-10-03,151.50167282868208,152.83370543188238,149.0759588520788,149.0759588520788,9400.0
2003-10-06,149.0759298770049,151.3123509719426,148.62724428442394,151.3123509719426,13200.0
2003-10-07,150.02939746023705,152.1326133124834,149.06893231091414,150.02239059183285,16300.0
2003-10-08,150.02238353610522,150.099501874961,148.87262601885203,149.23016884581503,7900.0
2003-10-09,149.67887137183396,149.86816380634227,148.71138859269112,149.40545372088184,9000.0
2003-10-10,148.22763527707056,149.2091424124875,148.22763527707056,149.2091424124875,3400.0
2003-10-14,149.20912589772203,149.20912589772203,147.22509124157511,148.9777708992129,16000.0
2003-10-15,148.9777527996305,149.15302074410067,147.73685275748005,148.68330393662143,26400.0
2003-10-16,147.92617319813343,147.92617319813343,145.86502006851074,147.57563724268763,8100.0
2003-10-17,146.69930060378576,147.52656034215946,141.98108953426868,142.77329353681958,39500.0
2003-10-20,142.77330963005963,144.0632902501876,142.3176171055237,142.33164154093538,36800.0
2003-10-21,143.71975168829286,143.71975168829286,141.40621208258924,142.31760776938268,23800.0
2003-10-22,137.41007728881854,139.14172554718738,134.81611368358205,136.0079336430143,208100.0
2003-10-23,134.60578999721,136.98942991607444,129.74034983466805,136.0079336430143,107500.0
2003-10-24,136.01493523578264,139.5132873475085,135.3419123024989,138.4616796539343,21300.0
2003-10-27,139.86383371171468,142.5629646062069,138.81222593944614,142.5629646062069,11900.0
2003-10-28,142.56297256741706,144.37172862291956,142.35264886171666,142.66812907151325,43300.0
2003-10-29,142.26152655614356,144.42082956341426,142.26152655614356,143.7197575752423,20400.0
2003-10-30,143.16595601340254,145.00276172012858,142.5209601875549,142.5209601875549,18400.0
2003-10-31,143.01868365412005,145.61264783579583,143.01868365412005,143.71274876413315,44600.0
2003-11-03,131.10043972571245,149.32830835067784,131.10043972571245,149.32830835067784,80500.0
2003-11-04,150.3799383575669,150.97585381421138,145.1148916862212,146.87457848909216,38800.0
2003-11-05,147.1970530739563,149.78399926272326,147.1970530739563,148.9777708992129,29200.0
2003-11-06,149.64379950771465,149.64379950771465,146.83951182165765,148.101443419885,10700.0
2003-11-07,148.27674530721384,148.27674530721384,143.0537604370766,143.404296477992,13900.0
2003-11-10,143.01868046742186,143.71975243049746,141.44126855050175,142.49287649511513,16100.0
2003-11-11,142.49285347628782,142.66812143874324,140.70511811974066,140.91544181418868,6000.0
2003-11-12,140.91543564660373,140.91543564660373,139.16275609876038,139.51329200832905,25700.0
2003-11-13,139.51333688347052,140.0391409169509,138.37058602750307,138.63699682766983,22300.0
2003-11-14,138.81222324214625,140.60696542700924,138.81222324214625,140.21436691125885,10700.0
2003-11-17,139.51331730248657,142.13533023254104,139.51331730248657,142.13533023254104,20600.0
2003-11-18,142.12829403321936,142.12829403321936,136.00793974021192,137.41008344887393,15100.0
2003-11-19,138.70708993915673,138.70708993915673,137.58537053730126,138.1111745011381,4600.0
2003-11-20,138.58787207226442,140.14425236654986,138.2864163248387,139.51329200832905,5000.0
2003-11-21,140.21435439568867,140.21435439568867,137.69750930168755,137.69750930168755,6200.0
2003-11-24,137.0595550280192,139.5133066525617,136.88428705483756,139.16277070619847,18100.0
2003-11-25,138.8122271575359,138.8122271575359,136.88427955812568,137.41008344887393,25300.0
2003-11-26,136.8843014956781,138.81224940406793,136.8843014956781,138.81224940406793,10500.0
2003-11-27,137.41010061642442,138.4617085293052,137.41010061642442,138.10416569002894,2500.0
2003-11-28,137.75361250859882,139.8638349390324,137.41008344887393,137.41008344887393,5100.0
2003-12-01,138.81223926866133,138.91038890893074,137.33998396711152,138.91038890893074,17200.0
2003-12-02,139.19780717893758,139.19780717893758,137.6764826659344,138.4616796539343,5800.0
2003-12-03,138.3845804773718,139.16277070619847,138.1392010359143,139.16277070619847,24700.0
2003-12-04,138.11115250977383,141.78477280326842,138.11115250977383,140.90843300307952,14500.0
2003-12-05,139.8498315808619,140.91546395532913,139.8498315808619,140.28450347035368,4300.0
2003-12-08,140.21441060945767,143.01869882164686,139.82881884077958,143.01869882164686,17900.0
2003-12-09,140.39664744431548,148.9777708992129,140.39664744431548,148.9777708992129,39800.0
2003-12-10,148.97777515004222,152.5181902989919,148.97777515004222,152.1185741908444,22400.0
2003-12-11,152.13259894342258,155.98148744060563,152.13259894342258,155.5328018624055,34000.0
2003-12-12,154.93688841513338,154.93688841513338,152.8406796031198,154.23581652185223,23000.0
2003-12-15,154.58633888320665,155.11214275695903,150.3799078931874,153.11408375769705,26200.0
2003-12-16,151.57173925970392,153.1000815303186,149.20212356486357,150.02938325360765,15200.0
2003-12-17,150.02938022086883,150.02938022086883,148.52908684656043,149.32830835067784,7200.0
2003-12-18,149.41947845278733,150.86368505799211,149.41947845278733,150.36591923218856,6000.0
2003-12-19,151.43856465284986,156.03058856773683,151.43155778368578,154.26388406495764,18700.0
2003-12-22,151.4315260342695,157.39063701246988,151.4315260342695,156.14272992224736,10300.0
2003-12-23,156.54938197118514,156.8087751916798,154.93691420869672,155.497773956194,10000.0
2003-12-24,154.91586600342475,157.39064907291308,154.852772096811,156.62648323278967,4200.0
2003-12-29,156.96300797299932,159.51490959780014,156.4091658058283,159.4938782938259,14700.0
2003-12-30,159.4939117390801,161.27463026653643,158.0917674600552,158.36518516656457,35300.0
2003-12-31,159.84442085262611,159.84442085262611,158.4422768100592,158.5193951603008,5900.0
2004-01-02,158.96806696678522,158.98909826978937,157.74119103650133,157.74119103650133,4000.0
2004-01-05,156.33904351213303,158.0356363329134,156.07965031605568,156.57740540569108,10400.0
2004-01-06,156.4582273351834,157.65004752239264,156.31100821484188,157.56592231076888,29100.0
2004-01-07,157.21537126869345,157.3906392411223,155.6519839499302,155.6519839499302,18400.0
2004-01-08,154.41111250189613,154.93691651722605,152.83370045590624,153.1842364661262,20000.0
2004-01-09,154.06055766738723,154.06055766738723,152.32190226444115,152.42705877565427,28900.0
2004-01-12,151.56859790962062,152.7418043104488,148.9692776328422,152.30624560535992,52900.0
2004-01-13,151.04167338028742,153.81662291009914,151.04167338028742,152.40456275290063,8900.0
2004-01-14,153.14927074311086,154.62456617113608,152.74180809423152,153.31084724745327,16300.0
2004-01-15,154.55428645025145,154.90554619218383,153.95714060112772,154.03441817313671,56600.0
2004-01-16,156.6618576222423,158.06689670405612,154.55429899952154,155.95933808133535,8200.0
2004-01-19,155.25682861509128,158.06690696106577,154.51918090535332,158.06690696106577,5900.0
2004-01-20,156.31060113189315,156.31060113189315,153.85178268712176,154.9477114787985,10800.0
2004-01-21,154.02737535993754,157.89123198242171,153.85174551346097,155.4464675209547,18900.0
2004-01-22,157.06228106304107,157.18872942063248,156.31058009426022,156.46513523326945,8800.0
2004-01-23,156.7391358990469,162.09936345032614,156.7391358990469,162.09936345032614,29000.0
2004-01-26,160.87697017768585,168.9559446625915,160.87697017768585,168.11292338199902,66500.0
2004-01-27,168.11992743479567,168.6046675691925,165.79458977637256,167.72651825893624,32400.0
2004-01-28,167.90218331624928,174.92737927090403,167.90218331624928,168.60470291171475,52300.0
2004-01-29,169.3071783413248,169.83406790047832,168.34473017687498,168.95591863522247,14200.0
2004-01-30,169.30719483038416,171.23912340210012,166.14585716757614,169.95351146620663,50900.0
2004-02-02,170.7122137689988,172.11725256545145,170.7122137689988,171.5763096273305,71500.0
2004-02-03,171.5763517896049,175.62989271495346,171.40775395314122,173.6417610430684,153000.0
2004-02-04,173.64876518422923,173.64876518422923,171.57633479933386,172.53879380543134,26300.0
2004-02-05,171.41475788725114,172.99542676121146,170.24857294531498,170.325850519048,13100.0
2004-02-06,170.69818761714276,172.11728002948527,167.44552957366662,172.11728002948527,30200.0
2004-02-09,167.51576489599412,170.36097088353534,165.44333461060853,170.00971114975485,33400.0
2004-02-10,167.90214276152594,168.61168352250974,161.57946792950196,161.57946792950196,58100.0
2004-02-11,158.06689902415786,158.06689902415786,147.52910575588066,153.60589558608146,152300.0
2004-02-12,153.1492341791404,155.2567924476607,151.7441953334602,152.98062565860434,48500.0
2004-02-13,153.0789955463661,156.10686361133884,153.0789955463661,153.64804534874264,44700.0
2004-02-16,154.55430642398565,154.55430642398565,152.45376903671345,153.3248971683403,3800.0
2004-02-17,153.50048631676597,153.50048631676597,147.31831355688567,148.23159090543535,31700.0
2004-02-18,147.2129103307232,151.04163808238124,147.2129103307232,149.0043365542235,43600.0
2004-02-19,148.5828756444946,149.87550896392312,146.82657687801125,148.9341353977913,39500.0
2004-02-20,149.11678878714324,150.33917660551407,145.73767162623895,146.58069290253738,22800.0
2004-02-23,146.1240437682234,146.78441375808052,142.96270628285316,144.01648544464325,18100.0
2004-02-24,144.01649862170748,144.01649862170748,141.1923672082239,143.13834923986778,52200.0
2004-02-25,141.0377907596146,145.58309213114316,141.0377907596146,145.2458858209295,25000.0
2004-02-26,146.65090818015986,150.69039427374506,145.69548147532808,149.6366152928098,14000.0
2004-02-27,150.26892258053704,150.26892258053704,144.01650307628367,145.42154213068642,25900.0
2004-03-01,145.56205703535304,145.94844495412113,143.31399648924528,145.49883284489957,11600.0
2004-03-02,145.07025601469817,145.4074623250132,141.27665554476695,141.48740278896676,30300.0
2004-03-03,142.61147720660313,142.9276088791513,141.56471915524313,142.61147720660313,21400.0
2004-03-04,142.6044355287885,146.12405432437365,142.6044355287885,146.12405432437365,18600.0
2004-03-05,145.42151661683354,147.6555231759762,143.6652181069684,146.54555195098538,30900.0
2004-03-08,146.83354393442792,149.98785921203904,146.82652260101247,149.0043365542235,12100.0
2004-03-09,148.9692604106666,149.63665178409414,145.94842445138764,146.12405432437365,34700.0
2004-03-10,146.82658266739523,146.82658266739523,142.61146546163266,142.96272522877956,12900.0
2004-03-11,140.539020294502,142.61145056020143,140.50389217753838,140.50389217753838,19800.0
2004-03-12,140.5038930094186,142.2601916720363,140.5038930094186,141.80355830759424,19800.0
2004-03-15,142.2601534898055,142.2601534898055,139.45007638383404,141.0658728636863,15200.0
2004-03-16,141.10104614561703,142.2110175245963,139.97701065552562,140.1456191949184,18800.0
2004-03-17,140.50388494649314,141.38203422740872,139.92781387280658,141.2064043712256,30600.0
2004-03-18,140.63738597889633,142.61146413678722,140.50390555348497,141.57875957340133,10300.0
2004-03-19,140.87623184754676,141.73330647911465,140.5038973770653,140.96053075570208,7500.0
2004-03-22,140.51091636072456,140.51091636072456,137.6938171245275,139.45011581234033,8500.0
2004-03-23,140.50389154268672,141.83867422450376,140.3985179118682,141.13615476679033,30000.0
2004-03-24,142.59740194327122,146.8827750859873,142.59740194327122,144.71901378766484,9100.0
2004-03-25,144.80333250447094,146.67905849808113,144.7190335850811,146.67905849808113,30900.0
2004-03-26,145.77278979310043,145.77278979310043,141.9089327142472,141.9089327142472,8000.0
2004-03-29,141.9159787951039,144.54340592591095,141.9159787951039,144.54340592591095,41600.0
2004-03-30,142.61147720660313,143.59500034777489,142.43584730856543,142.61147720660313,7000.0
2004-03-31,141.27665732065083,143.93217982690234,141.27665732065083,143.1313081300899,19400.0
2004-04-01,143.1313090016158,144.19210945573147,142.18992484171136,144.19210945573147,12000.0
2004-04-02,144.1921207072837,147.88034791173308,144.1921207072837,146.4050527421148,11800.0
2004-04-05,149.285361949971,152.2429731315779,146.82654422373616,151.3929200010294,24000.0
2004-04-06,151.39295396532452,157.36436978298232,151.39295396532452,156.6618502750226,32200.0
2004-04-07,158.06690696106577,159.92857957743462,157.36438737457215,158.06690696106577,37400.0
2004-04-08,160.8769542933572,162.3522494284273,160.24469107523922,160.4484169994251,26400.0
2004-04-12,161.58650098139813,161.95883544649223,161.2282199073255,161.2282199073255,5900.0
2004-04-13,160.62408141053558,160.86293550256855,155.0390527172326,155.12335163922108,30700.0
2004-04-14,154.55427705476808,154.55427705476808,148.55476574390065,150.42345931048808,37100.0
2004-04-15,151.03468350539674,152.2430180016999,149.09572266641845,150.14950200252483,13200.0
2004-04-16,151.46321297169243,151.46321297169243,148.85686083291247,148.85686083291247,10200.0
2004-04-19,150.33917099800098,150.64124923357184,148.7163526897468,150.64124923357184,7400.0
2004-04-20,150.66235671576442,152.80503289993555,150.36026771641414,150.70450617623231,9200.0
2004-04-21,151.041706718224,152.86826187800443,151.041706718224,151.85663198763973,59300.0
2004-04-22,151.89172887512782,151.89172887512782,150.99249415336672,151.28756174371085,20300.0
2004-04-23,152.43974468704346,153.8518053427776,152.35543503862402,153.14226434614292,12200.0
2004-04-26,152.79800727126286,152.79800727126286,150.3743168860521,150.3743168860521,9100.0
2004-04-27,151.3929686797373,151.3929686797373,147.5291110104168,147.5291110104168,11400.0
2004-04-28,149.833366221494,149.833366221494,145.23889315915466,145.23889315915466,36500.0
2004-04-29,145.42153280099944,146.75631552920862,145.0421769972715,145.6112160626617,18600.0
2004-04-30,143.66523345161434,145.288051732925,140.10345454777433,145.288051732925,20600.0
2004-05-03,144.69089725790366,145.24588285545744,144.19210377790878,144.38880834815026,53800.0
2004-05-04,143.77764025126376,145.70253677799477,143.77764025126376,144.71901378766484,56300.0
2004-05-05,146.3699527715986,148.86388860253123,145.4496431551197,147.7890345468274,10600.0
2004-05-06,148.0489615913553,148.0489615913553,145.42153483242953,146.12405432437365,20000.0
2004-05-07,145.77278404762671,145.92031784689954,144.01648544464325,144.01648544464325,19300.0
2004-05-10,144.3045250336439,144.54337907764258,139.45011298620682,140.50389217753838,68000.0
2004-05-11,141.5576969130112,142.56229477795446,139.31665771324765,139.31665771324765,41600.0
2004-05-12,140.32826068310962,140.32826068310962,138.3963321880981,139.09885164082954,16200.0
2004-05-13,140.04724991804386,140.4617338009307,138.39632500200906,139.8013638345168,14200.0
2004-05-14,141.20640963832153,141.90190775380367,140.50389018738457,141.90190775380367,7900.0
2004-05-17,141.22046196654654,144.15698810396776,137.69381134788426,139.62573982342855,59300.0
2004-05-18,140.58116081534237,141.90892208327836,138.39632500200906,139.8013638345168,46000.0
2004-05-19,141.19234927721266,141.20640266702446,139.31662372216633,139.8013638345168,43000.0
2004-05-20,141.2064398574778,141.2064398574778,139.8014006549158,140.17373518602687,7200.0
2004-05-21,140.50389377648236,141.9089327142472,140.36339202662515,141.9089327142472,64000.0
2004-05-25,142.61147132689464,143.03298735264582,141.908951763708,142.78710121769134,30900.0
2004-05-26,144.01650975691416,144.01650975691416,140.18778029997915,140.74979809173058,57000.0
2004-05-27,141.20639724853126,141.20639724853126,139.8013584699389,140.04021248959677,22700.0
2004-05-28,141.2064251659497,142.61146422232733,140.22290211432428,142.55526137372055,78000.0
2004-05-31,141.03077451504248,141.72627260458208,141.03077451504248,141.2064043712256,4600.0
2004-06-01,142.0915802874474,142.55524569776887,141.45229573398788,141.90190775380367,6200.0
2004-06-02,141.94406083161056,142.14778676096407,141.03078337814418,141.9089327142472,64200.0
2004-06-03,141.2064043712256,141.67709109944488,140.5741411768047,141.2064043712256,34400.0
2004-06-04,140.53905438408754,141.90896552118912,140.187794568441,140.99568785658843,31100.0
2004-06-07,140.53903057942048,140.67953233796095,139.72410537244986,140.67953233796095,59300.0
2004-06-08,140.50387847281203,142.3163797914627,140.50387847281203,142.2320808946495,4400.0
2004-06-09,143.84087540488426,145.42154436537749,142.82222421870813,145.00002835474032,14200.0
2004-06-10,146.1240511670389,148.09110784589913,145.9835494156053,148.09110784589913,13700.0
2004-06-11,148.92008499650754,156.6618531161092,148.92008499650754,151.74421647120892,9500.0
2004-06-14,149.0746551318525,150.0722316651595,148.3721355405435,149.425914927507,16300.0
2004-06-15,149.42585966357152,149.91762105169423,147.88031927821683,148.5406891649506,13300.0
2004-06-16,149.4961708727777,149.4961708727777,147.63448752780695,148.4072633645266,6500.0
2004-06-17,148.58288012699376,150.87308992852502,148.238641699323,150.26190136962128,14100.0
2004-06-18,151.3929426667286,151.74420239449364,149.63664402790346,151.54047646901222,12600.0
2004-06-21,149.63665471571113,153.7112699927344,144.3677584229044,153.7112699927344,18200.0
2004-06-22,151.40698975179745,155.53779668895632,151.40698975179745,154.25921690732963,28500.0
2004-06-23,155.25682861509128,158.06690696106577,154.55430902859766,158.06690696106577,25900.0
2004-06-24,157.37134646820468,159.4929577817678,157.37134646820468,159.4929577817678,28300.0
2004-06-25,159.4930030345326,160.31494957249387,156.6618502750226,156.6618502750226,12700.0
2004-06-28,155.25682696326268,156.9850298442733,155.25682696326268,156.61971666169578,31000.0
2004-06-29,156.51431510831384,159.12066717692946,155.50269603006095,159.12066717692946,11200.0
2004-06-30,159.54217380009553,161.326568513509,159.54217380009553,160.02690322347902,20300.0
2004-07-02,158.07392829787537,158.2425368576892,157.47679308111472,158.06690696106577,4900.0
2004-07-05,156.6688825990098,156.6688825990098,155.263843484548,155.9663630417789,2100.0
2004-07-06,158.0668774804017,158.48839344152125,156.9428420638137,157.01309829719904,9700.0
2004-07-07,156.66888489651575,157.77886709956988,156.44408420909602,156.76021587056636,6400.0
2004-07-08,155.95935061272533,156.66187021007994,153.85881315757962,155.71346446581188,10600.0
2004-07-09,154.55428205501877,155.43243138487682,154.38567352463133,154.87744572502888,2400.0
2004-07-12,154.02740235394396,155.6502207046584,154.02740235394396,154.77207131837596,15200.0
2004-07-13,155.95932989270992,156.17710922382102,154.3435328895417,154.3856823446475,61600.0
2004-07-14,154.2030311587391,155.27086380651906,154.2030311587391,154.62454714906184,4700.0
2004-07-15,154.96174606187958,156.37380633828053,154.72991335030397,155.3059844614185,15200.0
2004-07-16,155.25682123835844,156.56350803593574,153.88691025370423,155.8399137537954,18700.0
2004-07-19,156.33869981186757,156.33869981186757,155.23574966524544,155.78371407024716,2600.0
2004-07-20,155.2567646828928,156.93578537443537,154.6877257672896,156.15598852575113,20400.0
2004-07-21,156.80235203269515,158.0317611716247,156.6618502750226,156.6618502750226,3800.0
2004-07-22,155.95931301698388,155.95931301698388,155.2497722537539,155.25679358897943,35200.0
2004-07-23,155.3973099446424,155.3973099446424,153.85176920160498,153.85176920160498,15800.0
2004-07-26,153.85174964381414,153.85174964381414,143.55984465182635,143.74249583801125,36800.0
2004-07-27,141.90891774554115,145.37233321640036,137.6938013768617,138.53682250667853,42900.0
2004-07-28,136.9913204693971,145.42155557520616,136.9913204693971,142.61147720660313,21500.0
2004-07-29,142.62549847827344,150.69041857832102,142.62549847827344,145.47772566490028,9100.0
2004-07-30,140.95353839384669,146.0538270579784,139.8014066273101,140.99568785658843,16700.0
2004-08-03,140.9605165834974,140.9605165834974,138.5298054062326,139.8013638345168,105900.0
2004-08-04,140.01215777428666,141.13618269731236,139.97702965052997,140.04728589804336,28500.0
2004-08-05,139.87865360029392,139.9770058983646,134.18122020872093,135.33335172309046,50100.0
2004-08-06,135.33335061703792,137.69381647103964,132.7761801685025,134.58868169207489,48600.0
2004-08-09,135.9375193920673,136.56978263628477,133.0361105091388,133.12744147181786,10000.0
2004-08-10,133.47868837885903,135.64244945577306,133.47868837885903,135.34036053419965,13600.0
2004-08-11,136.28878817916987,136.28878817916987,134.01262105361732,135.76189853414726,25700.0
2004-08-12,135.9375193920673,135.9375193920673,132.65675470652764,133.12744147181786,40100.0
2004-08-13,132.78318557679455,133.5770359149668,132.18605052915652,133.29603244779534,9000.0
2004-08-16,132.7761789067853,134.18121783701585,132.10878755884508,134.18121783701585,21200.0
2004-08-17,134.18122068117668,134.18122068117668,130.61944177213908,130.61944177213908,11300.0
2004-08-18,129.9661316036797,130.66865123396985,129.9380355350916,130.26820989929703,40600.0
2004-08-19,130.38762687480045,130.75292930617985,128.56107183951494,128.56107183951494,27600.0
2004-08-20,127.15602961573266,130.67564845488124,127.15602961573266,129.93097949933895,14700.0
2004-08-23,129.93095751042455,130.41569759896612,128.56104685993446,128.81395426614762,4300.0
2004-08-24,129.61482854046295,129.61482854046295,121.53585548780538,122.32970583542394,121200.0
2004-08-25,122.41403001225108,122.61073462615202,105.38495248032962,117.63689498980472,98900.0
2004-08-26,119.0770813777959,127.62674428240432,115.91574293413758,127.28953784990188,35400.0
2004-08-27,129.2284765928668,129.40410649057918,125.39974696665608,126.7064338344203,17100.0
2004-08-30,125.73694993630782,126.4465015642389,124.17033429296744,124.17033429296744,13200.0
2004-08-31,124.17736404092942,124.51458117628415,119.9552249882464,121.6412677866253,35900.0
2004-09-01,119.77956382446868,119.78658515977337,117.67200551670676,119.69526492242888,42500.0
2004-09-02,117.87574295777848,119.82172498696748,117.87574295777848,119.7022979575396,15700.0
2004-09-03,119.07706067960058,120.8333595096832,118.47991478953357,118.7609290341052,36000.0
2004-09-07,120.15894360348015,122.94092584201402,119.42832796081365,122.94092584201402,29600.0
2004-09-08,122.9479519287966,123.39054270919868,119.42833257490912,119.42833257490912,10900.0
2004-09-09,117.36292107554485,120.13084997729185,117.29267554825272,119.25270048915374,22800.0
2004-09-10,119.6109629048369,120.13083117952236,114.51067533486632,115.21319481544832,19800.0
2004-09-13,115.03756526735128,117.3207535856346,114.75656176217043,115.85249043981096,32800.0
2004-09-14,115.91569861980646,118.16375850972612,115.56443892701915,115.87354917180724,40500.0
2004-09-15,115.21320656939812,117.1802634596244,114.22265142801876,114.8619467932719,37400.0
2004-09-16,114.4263973339361,116.36534759554684,111.54606264945484,112.6981943793276,29500.0
2004-09-17,113.3866773011,113.8081934164082,110.99811456662032,111.3845025523862,102300.0
2004-09-20,112.2626145466772,112.2626145466772,109.5860170549634,109.99347963789572,34600.0
2004-09-21,110.99808053243127,114.7354894020943,110.9910591965157,114.49662462620688,21700.0
2004-09-22,115.91573386128648,115.98599010904178,110.99809666717132,111.63036001857536,21800.0
2004-09-23,112.44528078466128,112.80357262630416,111.34935196937283,112.4733875704675,17500.0
2004-09-24,112.4733886997656,115.83143142426528,112.05187266522334,112.26263068249446,19200.0
2004-09-27,111.7076299842484,111.7076299842484,108.89053044281523,109.02401087268724,43600.0
2004-09-28,109.24178191945488,111.59522652517256,108.8905221705177,110.9137817546667,29600.0
2004-09-29,111.63737949178726,113.11266405197458,108.87647220409852,110.3025859720782,100000.0
2004-09-30,110.30963055445156,113.31641358381968,110.295577160969,110.295577160969,15500.0
2004-10-01,112.1923843301445,117.32077984451308,110.6889927297832,117.32077984451308,13800.0
2004-10-04,119.07002453724893,121.8871236513465,119.07002453724893,121.07923057780712,30500.0
2004-10-05,122.23840044800131,122.23840044800131,119.89900908411028,121.1846211337944,16600.0
2004-10-06,121.53588398230048,121.53588398230048,117.32076661875249,120.51020070721412,21500.0
2004-10-07,119.42833465733206,120.20111052236604,118.3042989844824,120.20111052236604,22100.0
2004-10-08,119.42829090428506,120.64364639258925,119.07703122515484,119.37910940380138,11500.0
2004-10-12,119.3791259309715,121.01599754868272,118.7257879827448,120.973848096487,35200.0
2004-10-13,120.97385573911156,122.23839298285354,119.77957473319846,119.9552046081738,17400.0
2004-10-14,119.4283067167488,119.45640277817748,116.9694886372863,118.0232678141988,19100.0
2004-10-15,117.84765389786088,117.84765389786088,112.6911630004582,115.09377856257552,31200.0
2004-10-18,114.15941559457534,115.64875346313826,114.09619141402612,115.21319481544832,28000.0
2004-10-19,114.34909078462654,114.7565533409554,113.10562839027766,114.61604087907966,22700.0
2004-10-20,114.61606510357936,114.85492990749556,111.91137115435777,114.85492990749556,34700.0
2004-10-21,116.2669747290375,116.2669747290375,111.41959457197972,111.71465146923052,26200.0
2004-10-22,111.30015716763172,111.48281909477328,109.031022226361,110.44309325561592,21400.0
2004-10-25,110.44311185286516,110.44311185286516,108.36364910479809,109.06616871001556,53200.0
2004-10-26,108.6657126879542,108.96780165151851,105.37792652575716,106.0101897970729,44400.0
2004-10-27,105.7292031683458,105.98913199835522,103.81834893790148,105.37794335715532,63100.0
2004-10-28,104.57003610442248,109.89512469717418,103.76916427072128,107.4644131315536,50300.0
2004-10-29,112.40311051972796,132.94478282626278,112.40311051972796,126.446477999341,306400.0
2004-11-01,129.43921893387625,129.43921893387625,123.64343301146388,126.45351103445172,19700.0
2004-11-02,123.79095812476145,127.15602160418352,123.79095812476145,125.75098269143012,38600.0
2004-11-03,125.75100354676654,126.10226333321005,122.20327755976776,123.59426331259652,47200.0
2004-11-04,122.2384012917051,124.5286111580003,122.2384012917051,123.84014500278722,42500.0
2004-11-05,122.27350611346698,124.81662296110372,122.27350611346698,123.92442030410804,20800.0
2004-11-08,124.28274057921983,129.69213916250715,124.18438826750908,126.80478328062966,35100.0
2004-11-09,127.13494687805992,127.52835605849548,125.39972296324176,125.75098269143012,53400.0
2004-11-10,126.14439708860836,127.1560268627625,124.60587770038202,126.20762126959384,9800.0
2004-11-11,125.04846828594025,127.50728648257387,124.34594880118776,126.4254111926776,7000.0
2004-11-12,126.45351961585352,127.49324555342984,125.8212563056133,127.49324555342984,7500.0
2004-11-15,127.493250462788,134.8837594508535,127.493250462788,134.005609975262,18900.0
2004-11-16,134.88376096942784,134.88376096942784,131.72242282170689,133.47872179266295,20900.0
2004-11-17,133.47870409711575,135.58626258285972,132.0736651066198,132.0736651066198,41800.0
2004-11-18,131.72240546214937,136.21852594741867,131.72240546214937,133.40844796422616,10300.0
2004-11-19,134.1531755531557,136.6400907399736,132.26339571930222,135.93757099323852,17400.0
2004-11-22,134.88371290959913,136.38710386428696,133.8299339024929,136.38710386428696,7000.0
2004-11-23,136.09204524139048,137.02639723510543,135.58623046705466,136.8507674028942,29200.0
2004-11-24,136.8367536534379,138.0802162271835,135.71271811384003,138.0802162271835,38600.0
2004-11-25,137.06158230274005,137.86245424164954,136.42930821227552,137.51119443125768,7600.0
2004-11-26,137.6867970562643,137.6938183920255,136.49250536188072,136.9912989104335,5400.0
2004-11-29,137.65869913319546,138.39634678025843,136.84377390940026,137.69382725345508,47800.0
2004-11-30,137.61652824781115,140.5038834821532,137.61652824781115,138.88808667818932,24900.0
2004-12-01,138.88807270829292,139.45009032961076,136.99127261599045,137.7710695196652,26000.0
2004-12-02,137.77110922954756,138.3963511995841,137.2161235022737,138.04509142496588,54600.0
2004-12-03,136.97725656152087,141.50148410282208,136.97725656152087,139.44310700123117,38400.0
2004-12-06,139.45009226125552,149.62960159570304,138.31201433402845,148.99732774311434,129800.0
2004-12-07,146.13106691994668,149.9316997167466,146.13106691994668,149.24323365730655,82600.0
2004-12-08,149.40478263065273,150.33913461343332,148.38613175966745,149.6366152928098,82800.0
2004-12-09,149.63665490438464,150.7606904027728,147.5290963846046,148.9341353977913,49600.0
2004-12-10,148.93415275222517,149.334594063051,145.23890357601303,147.38861180154623,74000.0
2004-12-13,148.16137296524298,148.16137296524298,145.2599744316429,147.1005722740272,68600.0
2004-12-14,147.45884156506705,147.52909780424125,142.63253593859935,142.63253593859935,43300.0
2004-12-15,142.75901103757803,144.01651639090463,141.66307146936032,142.61147720660313,82900.0
2004-12-16,143.31398863862088,144.7190277429211,142.96272886254584,143.20861499363744,50300.0
2004-12-17,143.32100679176912,147.8311809300451,141.83869014087236,143.02594987277132,64000.0
2004-12-20,142.81518786815175,144.41694222864774,142.81518786815175,143.6933372642409,56900.0
2004-12-21,143.79870613300866,144.01648544464325,143.20859237510925,144.01648544464325,56400.0
2004-12-22,144.01650895617414,144.1921388451451,143.06810326789196,143.31398940029035,46200.0
2004-12-23,142.61144322069052,143.74249992329365,140.6935681926577,141.2064043712256,23300.0
2004-12-24,140.50389217753838,142.822208542387,139.80137271665066,140.50389217753838,3700.0
2004-12-29,140.50393041496756,145.42156797949144,140.50393041496756,143.29995562873765,12800.0
2004-12-30,145.97655565635472,146.12408950180236,141.83169394390293,143.05408201321416,12600.0
2004-12-31,142.70984362045894,145.30214288675023,141.90897163506483,142.07758021289493,6200.0
2005-01-04,143.30696302071084,143.38424059792254,140.66548272300096,140.70763217973504,17500.0
2005-01-05,141.34693335718484,141.3961148718019,138.8108373162787,138.81786937242276,33400.0
2005-01-06,139.7943611970572,140.5039020433211,138.57197339022542,139.66088077498057,41100.0
2005-01-07,139.10588039445602,140.85515778409638,137.70084141406605,140.32826816645016,30900.0
2005-01-10,139.80137430759996,143.2085980195182,139.13398295608093,141.9089327142472,26500.0
2005-01-11,140.88325241174817,141.1361598544256,137.6938186753797,140.85515634904917,88600.0
2005-01-12,140.1004412705727,140.8044635885153,138.68536027881822,140.8044635885153,7200.0
2005-01-13,140.80447729079856,141.50849967725256,138.28407585818977,139.917412951177,9300.0
2005-01-14,139.91739288201018,141.37471342682286,139.7906632845109,140.20603385473274,37300.0
2005-01-17,138.69243749250347,139.1430114790215,138.69243749250347,138.69243749250347,1100.0
2005-01-18,138.69237668807978,142.2476910308734,138.69237668807978,141.95200298896648,118800.0
2005-01-19,143.62055691361738,143.62055691361738,140.48765965886034,141.98018357741236,25200.0
2005-01-20,142.9165087186431,143.6205309290798,140.790358635217,140.98748399473715,29300.0
2005-01-21,141.83233774014812,143.26853851004768,141.15647160326566,142.73348542763958,43900.0
2005-01-24,143.25448204270143,143.54313381921187,142.76166848678722,142.9165542818645,11100.0
2005-01-25,143.62057064377427,143.88810259532795,142.91654823865773,143.65577391253598,6700.0
2005-01-26,143.5149287648847,147.66161906422843,143.5078816677171,147.14063877255683,22700.0
2005-01-27,147.84468722581315,147.98548954133213,145.7326202654444,147.76020798500738,17300.0
2005-01-28,147.57719422405748,148.3375398194039,146.79572881294007,147.5631215085641,9700.0
2005-01-31,146.51411492454753,147.49270571654563,145.53552413254943,145.53552413254943,11300.0
2005-02-01,146.16909737101273,146.92944269668908,145.98605545174004,146.50703578855362,14200.0
2005-02-02,146.50704751063913,148.26710329167744,146.43664098238645,148.26710329167744,4800.0
2005-02-03,148.19674487148924,148.583959417522,147.79544686672855,147.84473360101066,3000.0
2005-02-04,146.61269269816702,149.6259082841338,146.61269269816702,149.6259082841338,14200.0
2005-02-07,149.95678361916728,151.08322384946888,149.95678361916728,150.66080607747324,5600.0
2005-02-08,150.6607702113744,151.2099067387239,146.732324540124,148.19669219389863,18200.0
2005-02-09,147.14062737890376,148.54867166004163,147.14062737890376,147.14766373300037,9700.0
2005-02-10,147.43637234049189,148.54872904137443,145.63407668324962,145.7115195783278,14800.0
2005-02-11,145.70447370155298,146.42961587966562,142.2125180369045,146.42961587966562,19500.0
2005-02-14,145.0848952520147,148.0699532264803,145.0848952520147,147.14063877255683,8100.0
2005-02-15,146.82387297428932,147.09139418010452,144.80332139092303,144.89484774009964,26800.0
2005-02-16,145.73261546099675,145.80302198769917,143.62054857025768,144.3949773938731,22000.0
2005-02-17,145.38059549307025,145.38059549307025,141.17054542083952,141.43806657251852,10900.0
2005-02-18,141.50145890297154,142.21251762378012,141.50145890297154,141.61409431696558,16300.0
2005-02-21,140.80446547897284,141.332482224519,140.62845989712417,141.332482224519,4500.0
2005-02-22,141.8604766969302,141.98719553955195,140.80444337164286,141.15645448007197,24500.0
2005-02-23,142.21251409058615,142.91653643756928,141.48033557643626,141.59297098763193,23500.0
2005-02-24,142.21250790141374,142.56451905958556,141.51552194092346,142.21250790141374,29300.0
2005-02-25,142.2124975599873,142.91651982513577,142.2124975599873,142.26882063030246,4900.0
2005-02-28,141.76899663764573,142.5575090827771,141.68451738166132,142.03652860496976,15400.0
2005-03-01,142.41669362638234,143.62057671675055,141.4310665145538,142.9165542818645,22000.0
2005-03-02,143.3037723724211,144.5287645647018,143.20520965876025,143.97259155387195,8900.0
2005-03-03,144.62732261789603,145.3172723338192,144.3527542999363,144.81741168187727,22500.0
2005-03-04,143.6276028728441,143.6276028728441,142.51524621562413,143.09254972764285,16500.0
2005-03-07,143.26152338308938,143.26152338308938,141.05089345611677,141.9449941778573,20800.0
2005-03-08,140.98048409213567,141.25505239549784,140.05116937766115,140.63550925251482,14400.0
2005-03-09,139.74847531084288,139.90336113028764,138.3474665776949,139.2556616773966,17000.0
2005-03-10,139.32603619481952,140.55807546142236,138.69242029757856,138.82618627961452,13000.0
2005-03-11,137.99541137789916,139.67802429668052,137.99541137789916,138.9036061885025,16600.0
2005-03-14,140.1004495067332,140.6707058989862,139.61467235999072,140.1004495067332,7900.0
2005-03-15,139.93145404445704,140.2764288031772,139.10774932753907,140.2764288031772,12900.0
2005-03-16,140.27647365790233,140.27647365790233,138.69242313980806,139.22043997917282,9800.0
2005-03-17,140.10048254318878,142.19143030285895,137.68569043767843,138.69243749250347,8400.0
2005-03-18,137.9883911120527,138.23480325033597,137.277332351694,137.9883911120527,5300.0
2005-03-21,138.69241712130423,138.69241712130423,136.58034985549756,137.0942832156022,5200.0
2005-03-22,136.58034630478684,137.9883911120527,135.31310382974172,137.9883911120527,8800.0
2005-03-23,137.98136320641146,138.31929097294443,135.87633222330948,138.31929097294443,5700.0
2005-03-24,137.98837891801912,138.43191643072186,137.28435657660066,138.43191643072186,7900.0
2005-03-28,137.83349219329028,138.12214392948874,135.20749188581084,135.20749188581084,7200.0
2005-03-29,136.40432462037873,136.5521740344216,135.48909345506544,136.15791251115004,21400.0
2005-03-30,135.17933644617372,135.17933644617372,130.4271852711515,133.370004473799,22700.0
2005-03-31,132.35621681964528,132.79270728856864,126.72403738051143,127.20276747642352,26900.0
2005-04-01,129.54011599970534,129.54011599970534,118.27575808668746,120.03581401059648,41200.0
2005-04-04,121.30308597132873,122.49992214260652,117.332399269511,118.18426052836324,30700.0
2005-04-05,118.62778767086594,122.492874946563,118.62778767086594,120.09919207326465,50500.0
2005-04-06,120.9862768012485,121.33828806835422,118.62779701462765,120.38785335015622,18600.0
2005-04-07,120.38781326358574,123.73191918757426,120.38781326358574,123.68263247017582,41800.0
2005-04-08,123.992419450234,125.36527169989716,121.55650800527393,121.55650800527393,25800.0
2005-04-11,122.94341018656752,123.203894984068,121.44383934143848,121.8732933479412,10500.0
2005-04-12,121.97189546303414,124.05580674426754,121.97189546303414,123.89387383817946,27000.0
2005-04-13,123.55594356644386,126.72404468353216,123.55594356644386,126.72404468353216,17600.0
2005-04-14,126.21710161406844,126.30158084210488,123.26021046500246,124.52745259818116,16400.0
2005-04-15,123.21094462179462,125.06956315107432,123.21094462179462,123.92201405328946,13200.0
2005-04-18,123.20392638478204,123.54185414638624,121.47202646431714,121.88740786616565,9300.0
2005-04-19,121.50721528765769,123.13350520376908,121.50721528765769,122.93637980439368,7100.0
2005-04-20,122.93639028098724,123.9079446482248,120.24703025030588,121.4157100337178,8800.0
2005-04-21,121.09186472929991,121.176343988013,119.10651620930034,119.78238250659582,18600.0
2005-04-22,119.68381272910646,119.78941179626734,117.78999067947058,117.78999067947058,15900.0
2005-04-25,117.79703615232246,119.72605070268798,117.46614475641474,117.56470746524708,14200.0
2005-04-26,116.9169808340814,117.93781095349084,116.55088625423195,116.867694119907,28500.0
2005-04-27,116.1707067495974,117.8251633219232,116.16367039445896,116.67056727012783,22800.0
2005-04-28,116.33971509333033,117.40278517331691,114.60781506174791,114.73454469456156,27600.0
2005-04-29,117.57172814988242,117.57172814988242,111.4396889789456,115.26957214167444,59300.0
2005-05-02,116.0017729680186,117.31125505169682,115.107661518954,117.1211659972436,26500.0
2005-05-03,116.16369728010004,116.71283389874904,115.10766366846276,115.11470002522974,24800.0
2005-05-04,115.47375167910532,118.27575769272735,114.31915542656796,118.05751247769422,58500.0
2005-05-05,118.07861325573232,118.97976088111017,116.16367186617263,116.867694119907,11900.0
2005-05-06,116.19184370326576,118.62776575649144,116.19184370326576,118.27575458213984,42400.0
2005-05-09,118.97979468361524,119.50781152392712,118.06456334523524,119.50781152392712,21100.0
2005-05-10,119.50780015791734,119.68380575461528,117.8463068953874,118.6911316110318,13300.0
2005-05-11,119.02202028556424,119.68380303290374,118.27575829134015,119.24026550170198,42500.0
2005-05-12,119.33181187457208,119.74718256483668,119.15580625233818,119.68382311903984,9600.0
2005-05-13,119.68379026349751,122.49987944616804,118.6981633465739,122.49987944616804,49400.0
2005-05-16,122.40836841352184,122.9786248255012,120.85952131792293,122.75334324883744,9600.0
2005-05-17,121.93666396785392,129.01209044932384,121.79586165202196,129.01209044932384,21800.0
2005-05-18,130.16670224914225,137.68566713327283,127.74486345307416,136.58034679915423,35100.0
2005-05-19,136.83379529508065,140.73407469861155,135.17230198679184,136.58034679915423,22800.0
2005-05-20,134.46825814221964,136.58736137966403,133.34181817490725,134.2007262329142,5500.0
2005-05-24,134.20072623291423,134.8202692891888,134.20072623291423,134.2007262329142,19700.0
2005-05-25,134.2007244563798,134.2007244563798,132.53219507944263,133.06021179290656,18200.0
2005-05-26,133.76420177620005,136.57325388080923,133.6586027560183,135.87626812003478,12200.0
2005-05-27,136.50289665645906,138.2840723901146,135.1722948091328,136.23536471870673,18300.0
2005-05-30,138.6924004401193,139.04441160874902,138.68536408405689,138.68536408405689,1000.0
2005-05-31,138.86839654002318,143.1910929658645,137.2843463893765,143.1910929658645,72500.0
2005-06-01,142.21254043074353,142.90952655066062,139.17115817204763,139.53021651073092,7300.0
2005-06-02,140.6636828100518,141.50850757242603,140.43839047740283,140.43839047740283,11800.0
2005-06-03,140.43838468001698,142.00131526002886,140.3820615991798,140.3820615991798,20500.0
2005-06-06,140.38205623639595,140.57214528414363,139.88220636967088,140.015972338733,10900.0
2005-06-07,140.47358236222624,141.5084961035801,140.39613947197088,140.62846814273695,16300.0
2005-06-08,141.33247951456852,141.7196939357168,140.100440465251,141.05791124185032,16700.0
2005-06-09,141.05790891065027,142.73348542763958,139.7484269987443,142.73348542763958,27000.0
2005-06-10,141.5085100681569,142.8813516740435,140.38206987010489,142.54342391163985,6100.0
2005-06-13,143.62056237121618,143.9021670200306,142.56452882436903,142.7123782476403,34400.0
2005-06-14,142.96584339091856,143.0925622748952,141.3888292431858,142.03652860496976,24000.0
2005-06-15,141.50144302432213,141.68448495123494,140.20603385473274,140.20603385473274,20100.0
2005-06-16,140.7340565280638,140.8044630566033,138.91768840805827,138.91768840805827,18000.0
2005-06-17,140.10048110043994,141.86053739567163,139.3964585823473,140.4736121756266,5600.0
2005-06-20,141.41698268009944,142.49413614319465,140.60736117915567,142.49413614319465,11600.0
2005-06-21,142.5645205654464,143.62055405111636,141.55072670039874,143.23333962453177,17200.0
2005-06-22,143.62057671675055,143.62057671675055,140.1004645423204,142.9165542818645,20600.0
2005-06-23,142.92359063890262,142.99399717940315,142.5645430644215,142.9165542818645,20200.0
2005-06-24,142.74053378700597,142.74053378700597,137.2843604856531,140.52286764540307,20900.0
2005-06-27,140.53692248341244,142.21249892819498,139.56537905307903,141.64224260674274,17900.0
2005-06-28,142.12805315171337,144.32459971959224,140.45247631248125,141.50850996896605,20500.0
2005-06-29,141.86755754486015,142.40965782976406,140.79040407464802,141.50850996896605,17900.0
2005-06-30,141.50851166772634,143.43753703737332,141.50851166772634,142.95175983075393,14100.0
2005-07-04,142.95174923790992,145.3735879918663,142.5645347727374,143.62056836364656,8200.0
2005-07-05,144.32457376114004,147.14066300525982,144.32457376114004,144.60617838854083,42900.0
2005-07-06,144.32460278016504,147.1406925905097,143.6205803275789,143.97259155387195,16500.0
2005-07-07,144.32459348478417,147.6686999191877,144.32459348478417,146.76051574055737,15700.0
2005-07-08,146.43663909745928,147.8446837041656,146.0916643015062,147.73908465567374,16300.0
2005-07-11,146.65487797061482,146.7604877570818,145.02858823878043,146.52815911788724,7300.0
2005-07-12,145.02862716471583,147.84471701257442,144.67661593373353,146.57043807522325,11000.0
2005-07-13,146.76757997274868,148.3586670480006,146.43668851909626,147.84473360101066,24900.0
2005-07-14,147.84470781635918,147.84470781635918,145.2398270176245,146.6126685845562,15200.0
2005-07-15,147.1406751956024,149.9567646730302,147.1406751956024,148.43607377701227,9400.0
2005-07-18,147.84470684236908,148.69657868945953,147.140684428834,148.69657868945953,12800.0
2005-07-19,149.25275690617096,150.66080178264426,145.73264471498766,146.26066154366515,5800.0
2005-07-20,146.78863990361813,146.96464546705178,145.12011059987634,146.08461764988377,9900.0
2005-07-21,145.73259438238884,147.84466096764083,144.648404928671,147.14063877255683,6900.0
2005-07-22,147.84468104854494,148.900714484606,146.43663646713023,148.19669219389863,5900.0
2005-07-25,148.54872097165824,149.4005927712416,148.30230884365102,149.4005927712416,15700.0
2005-07-26,150.48481869053168,150.90723651369316,149.60479051105492,150.57634505880736,21400.0
2005-07-27,151.01280667493836,151.36481787930884,150.80159780381018,151.3296146103659,10400.0
2005-07-28,150.6607857872839,152.76581652143528,150.6607857872839,151.01279696902992,9600.0
2005-07-29,149.24571532291495,152.06884133407488,148.54872926615647,151.1958496739205,15900.0
2005-08-02,149.95677474050882,151.1958503264531,148.47128701173497,151.0057720085864,14400.0
2005-08-03,149.95674534546922,153.82886787786396,149.7103332509422,152.80803772237448,9700.0
2005-08-04,151.37185457254262,153.16007751053584,151.3507347596358,152.48421126992932,14500.0
2005-08-05,153.33608026042975,153.469846234704,151.17472634458684,151.17472634458684,5900.0
2005-08-08,150.660810829757,152.12517887832746,148.45018067064777,150.66784718725114,8100.0
2005-08-09,149.95680122388225,150.22433322705604,147.49272233053208,147.84473360101066,17400.0
2005-08-10,147.31664432132789,147.83057751583183,146.78159132037342,147.14063877255683,12600.0
2005-08-11,145.73261082831507,146.436633102848,145.5425218062835,145.8522933258824,8200.0
2005-08-12,146.43667838157145,146.43667838157145,145.5003271778164,146.133953866332,5000.0
2005-08-15,144.6766354905151,145.55666368692945,143.88813366413802,144.52174966854366,8100.0
2005-08-16,144.5217194534583,145.73263885796064,144.01482245889784,144.43724020187474,14600.0
2005-08-17,143.62759972419343,147.8446975845096,143.62759972419343,146.78866403033453,8900.0
2005-08-18,147.1406551559395,147.1406551559395,145.02858833551934,145.73261060899273,5400.0
2005-08-19,144.67658105953254,146.43663679018377,144.67658105953254,145.26092085121206,5300.0
2005-08-22,144.35980242188683,144.35980242188683,142.9165542818645,142.9165542818645,16500.0
2005-08-23,142.98692363337938,143.7965449259147,142.5363498219417,143.52197667742186,10200.0
2005-08-24,143.0573542657897,144.97933247348683,142.63494725732826,143.79657995875925,14800.0
2005-08-25,143.95847170538676,144.32456629609428,143.6205440214792,144.32456629609428,10200.0
2005-08-26,144.1485594992223,144.32456506637646,142.71939515333307,142.81092148586194,10900.0
2005-08-29,142.38150280417486,143.55017189576185,140.41727417149764,142.40965897519445,14200.0
2005-08-30,140.80448390672544,140.98048951160882,140.1356647566744,140.4524726969586,45300.0
2005-08-31,140.09340397013298,140.62845706085164,138.20661858465377,139.227448790282,17300.0
2005-09-01,138.34039975774874,140.10045573431043,138.34039975774874,139.4809125929514,22900.0
2005-09-02,139.39645966217842,139.46686621154552,138.53755132404936,139.3049332965074,29000.0
2005-09-06,139.05144447171554,139.3964192756168,138.79799600696782,139.3964192756168,30800.0
2005-09-07,138.69241770853628,138.69241770853628,133.7712970910598,137.63638407116167,17100.0
2005-09-08,135.87630944250083,137.10834851775667,133.76424245634797,134.09513381024752,53700.0
2005-09-09,133.77131735501922,135.17232606014136,133.41226973123324,133.5671555475797,45800.0
2005-09-12,133.76425817335732,134.46124422799224,133.6164087402422,133.76425817335732,36700.0
2005-09-13,133.4896691852642,133.84871669217145,133.26437689208709,133.69383092624415,22200.0
2005-09-14,133.69385752103108,134.2007545389853,132.82791292474676,132.99688217824146,12800.0
2005-09-15,131.8563453708586,133.9754595865314,131.8563453708586,133.39111972846547,6000.0
2005-09-16,133.08834014717743,133.43331486186386,132.24351573067685,132.24351573067685,17500.0
2005-09-19,131.86341177628674,132.004214122845,130.15967867511154,130.30751737911208,9300.0
2005-09-20,130.59616695144027,134.74285883087103,130.25119207708784,134.2922848840282,37900.0
2005-09-21,133.06023149612756,133.06023149612756,131.73666596744565,132.34917275068096,9700.0
2005-09-22,128.83610129328625,134.1585090049583,128.83610129328625,133.76425817335732,24200.0
2005-09-23,133.76425817335732,134.41195750277743,132.57445857922116,133.76425817335732,17100.0
2005-09-26,133.76423382252855,135.13707512641216,132.07458463967603,134.468256105805,11100.0
2005-09-27,134.4682739189798,136.3480123752359,133.9613769484693,133.9613769484693,11600.0
2005-09-28,135.1722893283888,140.1919720519948,135.1722893283888,138.12918100894163,16600.0
2005-09-29,138.6924196725483,142.9165542818645,138.6924196725483,142.9165542818645,12600.0
2005-09-30,142.9165623175781,146.43667468993223,139.41756976005564,141.7901220614126,27400.0
2005-10-03,140.88189512585186,142.91651903112592,140.88189512585186,142.5222682836375,7200.0
2005-10-04,142.31811337275906,143.2685478397145,141.89570640941213,141.89570640941213,6000.0
2005-10-05,142.25474758721896,143.268541442026,141.26912064089436,143.1277391271979,9800.0
2005-10-06,140.80448458898718,144.52875847965285,140.80448458898718,144.52875847965285,14700.0
2005-10-07,143.0996066722913,143.0996066722913,139.02332120406084,139.02332120406084,27900.0
2005-10-11,126.90004429534012,127.0760499046263,123.28136939811736,124.6894142724068,165000.0
2005-10-12,124.61898462782716,127.42803749855844,123.02789808217176,123.02789808217176,23100.0
2005-10-13,123.92203296159168,125.139988775521,122.73926967565684,125.139988775521,13200.0
2005-10-14,126.37202707820384,126.37202707820384,123.90794855578758,124.45004883862752,9700.0
2005-10-17,126.6113883379986,126.6113883379986,119.47260149072956,121.44386639816214,21700.0
2005-10-18,121.44384103072062,122.14082694220674,118.97976309676396,120.66237588482186,12200.0
2005-10-19,120.66239244918944,123.61928422735004,116.1988932428572,123.55592479284267,19900.0
2005-10-20,123.8938405836822,123.8938405836822,120.38781255916514,122.49987944616804,12800.0
2005-10-21,121.09888513094135,122.7674254683932,116.63538584153063,122.7674254683932,30500.0
2005-10-24,121.0918473512062,123.94314009141188,120.38782498288523,120.73983616704572,14300.0
2005-10-25,120.56382365987967,120.73982924186492,114.89644177144976,114.89644177144976,29500.0
2005-10-26,116.33971972440426,117.08598186585871,113.67851549722128,113.67851549722128,26800.0
2005-10-27,113.48840423291216,119.93725173949248,112.77029840546906,118.62776969769804,13500.0
2005-10-28,119.08538204914316,125.39342734139862,119.08538204914316,124.61196206485012,35800.0
2005-10-31,128.1250270348359,128.1250270348359,123.26023018173709,125.49197966707769,13200.0
2005-11-01,124.33034953472368,126.01999885362687,123.90793183373368,123.9079318337337,6600.0
2005-11-02,124.96397717843551,124.96397717843551,120.21182593362178,124.87245082796302,7800.0
2005-11-03,124.61196051550644,125.6609577227496,117.64917964860668,118.16311297502808,23400.0
2005-11-04,121.08483173933256,121.08483173933256,118.27577814116876,119.68382311903984,42400.0
2005-11-07,120.38782066797604,122.4998876972388,120.1906952713138,121.7043390119407,8000.0
2005-11-08,120.9862096277658,122.01407594120909,119.69080071972472,121.14813171282394,8000.0
2005-11-09,122.49992095279056,123.19690712897116,119.6838308159448,120.38785335015622,53500.0
2005-11-10,119.96543201972594,120.92290306791756,119.96543201972594,120.45825637326789,9200.0
2005-11-11,120.03582324875036,121.26082613337968,120.03582324875036,120.84544473904678,4400.0
2005-11-14,121.7958670208358,122.4998893735574,121.7958670208358,122.1126749310548,94900.0
2005-11-15,122.14087500772312,124.604953911357,121.9719057298769,122.04231228127904,18700.0
2005-11-16,122.04229245588132,123.6685825492888,121.80291666551882,123.6685825492888,134600.0
2005-11-17,124.60489889758608,124.60489889758608,121.09886044230024,122.92932254528142,51000.0
2005-11-18,121.9437186951029,127.37876147542528,121.9437186951029,127.1816360724227,17200.0
2005-11-21,127.07602366608248,128.50518805899134,124.91467007390816,126.01999022841422,23900.0
2005-11-22,126.724041764014,127.42806421825854,124.59789094428712,125.29487704130004,16400.0
2005-11-23,125.96366677224466,125.96366677224466,123.73895375879404,124.25289776484682,13700.0
2005-11-24,123.37994961547145,125.94962757863844,123.2109803392716,125.94962757863844,4300.0
2005-11-25,124.61195976502692,126.51281801971648,123.90793739347308,126.31569261508372,4300.0
2005-11-28,125.31595620289832,125.78764980512064,122.32386174299764,122.8518784123919,19800.0
2005-11-29,123.22503342259913,123.55592479284267,122.52804741543171,123.55592479284267,32900.0
2005-11-30,124.08393741872476,124.3373858908131,123.20390949376927,123.9079318337337,14600.0
2005-12-01,123.90791375030726,123.90791375030726,122.49283292080943,123.4714234008409,5600.0
2005-12-02,124.6119427713473,124.6119427713473,122.31683402038266,122.5702824692797,15600.0
2005-12-05,121.7958666122666,123.20391131298643,121.7958666122666,122.6054880181691,5800.0
2005-12-06,122.60547938517924,123.20390263785995,122.60547938517924,123.16166301861716,11500.0
2005-12-07,123.69673938141932,123.69673938141932,122.71814862884052,123.2039258266188,4400.0
2005-12-08,123.34472816477184,123.90794825991377,122.6759090016476,123.2039258266188,4300.0
2005-12-09,122.49989104793282,122.49989104793282,120.75391859722669,121.7888323292753,9900.0
2005-12-12,122.49287604453744,122.9786425355096,120.58497038328586,121.0918674319383,13800.0
2005-12-13,121.09187060910106,122.32390999029832,120.92290134094006,121.72548656527589,14600.0
2005-12-14,121.0918257788734,122.14082278810471,120.39483989109226,120.9228565732676,12700.0
2005-12-15,120.38783777417102,121.3453087265206,118.9797928879234,118.9797928879234,18300.0
2005-12-16,119.68381036340617,121.44386639816214,118.2757655356014,121.44386639816214,53700.0
2005-12-19,121.08482308877296,121.65507954526548,119.77534092320388,120.35968083637754,9700.0
2005-12-20,119.68380261456429,121.99299512325474,119.65564644654413,120.73983616704572,9900.0
2005-12-21,119.68381295752768,119.85981856481816,118.93050380191016,119.85981856481816,12100.0
2005-12-22,118.97979658404022,120.99330126362518,118.27577411904588,119.21212528659196,21900.0
2005-12-23,120.38782562793092,120.59198738912524,118.62776969769804,118.62776969769804,9200.0
2005-12-28,118.6348124986351,120.035820962517,118.3109682056964,118.3109682056964,4700.0
2005-12-29,119.0713192431391,120.38783777417102,118.45177605558057,118.9797928879234,8100.0
2005-12-30,118.97977693084306,118.97977693084306,117.21972105908505,118.27575458213984,7200.0
2006-01-03,118.27575684891242,118.27575684891242,114.19242499967042,118.12790742613868,18200.0
2006-01-04,118.12792382059116,119.68381818369244,117.57175080398022,119.465572939927,13500.0
2006-01-05,120.0358089639295,124.61195417369808,120.0358089639295,123.9079318337337,34400.0
2006-01-06,123.90792403750332,124.43594075925402,121.97186272441732,122.49987944616804,14300.0
2006-01-09,121.97188314798646,124.96397840558498,121.97188314798646,122.3590976239463,15900.0
2006-01-10,123.2039258266188,124.1825165791976,122.14789217667636,123.2039258266188,17100.0
2006-01-11,123.19685505400922,124.09095555990145,119.894989045442,124.08391920484486,41800.0
2006-01-12,124.08392523225224,124.6119419353682,123.2038973937256,124.25993079995754,8200.0
2006-01-13,123.27432345829035,124.80205073903254,122.675900136224,123.54889175773197,30600.0
2006-01-16,125.41697480082532,125.765161806992,125.0687877946586,125.765161806992,20500.0
2006-01-17,126.05653359102534,126.05653359102534,123.85374828383888,123.88927935255604,8400.0
2006-01-18,123.54107750481872,126.34785811803316,123.54107750481872,125.77229173810882,11700.0
2006-01-19,125.05460442536256,127.25738933762614,125.05460442536256,127.15080699314296,13200.0
2006-01-20,126.56814199242112,126.65341872004043,124.35114224038296,124.35114224038296,31100.0
2006-01-23,124.35115536761964,124.35115536761964,120.43587432193802,121.5088432449312,12100.0
2006-01-24,122.21940351666689,123.64055937151184,121.86411455295566,122.16965785731914,20000.0
2006-01-25,122.57468324639612,122.92997218334222,122.21939430945008,122.69548018385086,8000.0
2006-01-26,123.64056878864253,126.26970515184313,123.64056878864253,125.27490031470548,66700.0
2006-01-27,126.48285946681574,126.48285946681574,124.52877034583965,125.26066467647334,11200.0
2006-01-30,125.77230285388444,126.25549067736908,123.05078788085424,123.1076354205394,16500.0
2006-01-31,122.9299853137952,123.1076298012429,120.94747760460506,121.1109074971404,36100.0
2006-02-01,120.7626914551256,124.52875585491242,120.7626914551256,123.81107620095192,60400.0
2006-02-02,124.35116134499891,126.44736446773103,122.9300052153418,123.2852942477561,16000.0
2006-02-03,123.28526033948738,124.82011113958768,123.28526033948738,124.0313692708604,19300.0
2006-02-06,124.35112194438562,124.35112194438562,121.68645504557736,122.17675548976727,7500.0
2006-02-07,122.92999873836348,124.70644380683692,122.92289686141125,124.3795731435113,30200.0
2006-02-08,123.37766425162772,125.0617306780712,122.57470762481408,123.05789547073236,8800.0
2006-02-09,122.5746725126833,125.00484732748008,122.5746725126833,123.6405392301849,10000.0
2006-02-10,122.21940343790476,122.21940343790476,119.73948256947727,120.65613416709446,37800.0
2006-02-13,120.6561077626073,122.21937669131052,118.84413227687024,119.81762035415392,32800.0
2006-02-14,119.37709413573842,120.0166099458706,117.67171141368,118.65941431836264,16400.0
2006-02-15,118.14066852426164,118.73044943630858,116.8900554212516,117.18139493971286,25000.0
2006-02-16,118.31833978937765,118.66652691538508,117.23115630839598,118.41782027644264,43200.0
2006-02-17,118.41781046288229,118.41781046288229,114.6659597722702,114.70859271425635,53200.0
2006-02-20,114.75833975885548,117.93462408583969,114.75833975885548,115.64656220280948,7600.0
2006-02-21,115.82420127548876,116.17949023645647,114.75833439258544,116.17949023645647,50500.0
2006-02-22,117.24535168686197,119.34155429093364,116.485028141192,118.31121852037889,21800.0
2006-02-23,120.7627134985722,122.24071685079738,119.014697913794,120.58506902127434,22700.0
2006-02-24,121.5088062921756,122.29044622522996,119.369970973628,119.88158786752592,20500.0
2006-02-27,120.1374088995658,120.88350700898116,118.31121852037889,118.31121852037889,9100.0
2006-02-28,118.48886207621123,119.71105690326256,116.00183948390696,116.00183948390696,26100.0
2006-03-01,116.66267988745268,117.86355832956676,115.57549651688336,116.4495151815048,10500.0
2006-03-02,117.10324253515984,117.10324253515984,115.4262782224206,116.70532063765538,18400.0
2006-03-03,117.0321581861264,117.24533368861698,115.11360034882397,116.89004479865147,36900.0
2006-03-06,116.0018510331279,118.43202633559385,115.61814370855288,117.24536245308488,19100.0
2006-03-07,117.9488411585128,117.95594303489236,114.98573232434585,115.81710724824369,18800.0
2006-03-08,115.61101394890176,116.52055272888676,115.1420299660027,115.96630287366332,7800.0
2006-03-09,115.29126411051662,117.24535333272875,115.29126411051662,116.29318155030118,5100.0
2006-03-10,115.92364845731682,116.072874548791,114.58065700427132,115.46887915159124,17300.0
2006-03-13,115.11362277374856,115.15625571404058,113.69246693703565,114.5593728648352,16900.0
2006-03-14,113.85587920482826,114.50250761269052,113.33716044060849,113.62138722694776,17200.0
2006-03-15,113.7848576581221,114.22541254481892,112.98190105521748,113.0884834173023,21400.0
2006-03-16,112.98187454543807,114.05484316138548,112.98187454543807,113.69245237276787,23300.0
2006-03-17,112.99610455442804,114.04775684644136,108.36313345222624,108.5123595870502,39100.0
2006-03-20,107.30436572701431,110.98516491977772,107.04855724704404,107.20488525383466,25700.0
2006-03-21,107.83729141895137,108.71841186286,106.30955336705188,108.3418064669488,42100.0
2006-03-22,105.34317141351724,105.5208158847036,85.26934616945745,94.75556526783282,188800.0
2006-03-23,93.34151792022256,95.92802116839395,90.78343843998796,94.14447445591756,60900.0
2006-03-24,93.2704498083003,96.74517525186316,93.2704498083003,95.92801501652345,48700.0
2006-03-27,97.34206103067976,99.21798607194812,95.86405784020212,96.61726860670689,25800.0
2006-03-28,96.43252723251062,97.7399879073558,95.9280121755287,96.42541451459398,16500.0
2006-03-29,95.97064166031004,98.01710931605268,95.7503642639739,95.7503642639739,29100.0
2006-03-30,95.92801601823932,95.92801601823932,93.88866092509984,93.88866092509984,11600.0
2006-03-31,95.21032539577767,95.21032539577767,86.3209954065111,88.2537625106675,78900.0
2006-04-03,91.49399843474964,94.3505243768403,90.53472485985226,94.25104391331264,163500.0
2006-04-04,96.3898808345426,105.69845498909238,94.86214279693336,103.40329157381676,66700.0
2006-04-05,104.2275620914308,107.6596546799594,101.56289494281155,103.8864877323239,43600.0
2006-04-06,105.34316939256291,105.34316939256291,99.5519640800118,100.43307370095538,14800.0
2006-04-07,100.40465962659152,100.9020619890116,98.79164475465366,98.82717581823188,19100.0
2006-04-10,99.48800782306178,99.62301935879972,98.0810666177222,98.4647847553519,15600.0
2006-04-11,98.05974254733636,99.22508977868937,98.05974254733636,99.06876178548468,20700.0
2006-04-12,98.97639457472285,99.67987062501788,98.21608183178056,99.62302308981192,29100.0
2006-04-13,99.84329186413736,101.25734571818934,99.48090105646672,100.04936551672954,26700.0
2006-04-17,100.72441484911126,100.72441484911126,98.41503673087767,98.41503673087767,10100.0
2006-04-18,98.77032227565869,98.77032227565869,97.143103751339,97.53391289924691,45500.0
2006-04-19,98.05975607609976,98.05975607609976,97.2425957791558,97.38470919916011,17700.0
2006-04-20,96.99389699242306,97.7684244101482,96.12699096508598,96.12699096508598,10400.0
2006-04-21,95.28849292161216,95.92800864220392,94.00945063787132,94.4784346156692,31100.0
2006-04-24,95.21743289410388,98.7703221811973,93.44098825055718,93.5120503733221,12700.0
2006-04-25,93.08571235545348,96.16961808623677,93.08571235545348,95.6082662710024,35400.0
2006-04-26,95.92800307353224,97.27099468285944,95.84983908177009,96.9512368411257,40700.0
2006-04-27,97.34917480381064,97.34917480381064,93.8460308711381,95.11085869826466,25200.0
2006-04-28,99.11852435371716,102.67851605908808,95.08243586980348,95.08243586980348,58800.0
2006-05-01,95.92802580233484,97.3491817401472,94.25816323838156,94.29369430533876,14400.0
2006-05-02,95.92091864600154,95.92091864600154,93.08570880280858,93.79628673260102,56900.0
2006-05-03,92.37512532547258,94.50685898682964,90.95396955123456,92.041152851122,24400.0
2006-05-04,91.6645509387667,92.0198398958937,90.24339511025867,90.70527183877964,44300.0
2006-05-05,91.991427551557,93.09992743530223,91.52244349533883,93.09992743530223,16200.0
2006-05-08,93.092805173047,94.11603906624092,93.092805173047,93.76075012235738,46500.0
2006-05-09,92.37513542156216,93.39836942565664,92.25433846865648,92.55277991275749,30600.0
2006-05-10,92.6167158808567,93.72521561016892,92.6167158808567,93.08569987173732,26300.0
2006-05-11,94.50685559496996,94.50685559496996,93.08569987173732,93.08569987173732,27900.0
2006-05-12,93.09991876729649,93.44099312071816,89.7673067074973,90.41392977238544,25500.0
2006-05-15,90.27892683783658,91.295048058258,89.8881068136135,91.25951699377254,85300.0
2006-05-16,91.11029779643157,91.11029779643157,89.38359330928297,89.53281401542186,51900.0
2006-05-17,90.5986808489388,90.95396979344444,88.82223612641059,89.53281401542186,35000.0
2006-05-18,88.20402853035165,90.4565644851162,88.20402853035165,89.90941649253242,34100.0
2006-05-19,90.25048394793107,90.95395442119964,90.1723199596481,90.24337665228404,52600.0
2006-05-23,89.88810024150995,89.88810024150995,88.82223344022721,88.99987790710767,21600.0
2006-05-24,89.8170462552822,90.22918273201572,88.82223612641059,89.53281401542186,22800.0
2006-05-25,88.57354761441006,89.07805733719309,88.4101122912055,88.4101122912055,21400.0
2006-05-26,88.47405676451505,90.49209541922995,88.46694946748319,89.99469305258312,21400.0
2006-05-29,89.53279322977954,93.0856818500089,89.53279322977954,90.99658160650516,2100.0
2006-05-30,90.59868130141396,90.59868130141396,88.9998810431537,90.05153870950546,32200.0
2006-05-31,89.17752507091622,89.90231213234495,88.71564835880307,89.53281401542186,43200.0
2006-06-01,89.73177814459112,90.70527183877964,88.82223928175068,90.70527183877964,33800.0
2006-06-02,90.70527256560764,90.95397375333356,89.61098191833433,90.84738598108552,17000.0
2006-06-05,89.88810642348737,90.02311796241108,88.82223954890055,88.9359346177372,9400.0
2006-06-06,90.24339190443315,90.49920037817954,88.75117942176526,89.53281401542186,7600.0
2006-06-07,89.69625729083319,89.69625729083319,88.96435744619838,88.96435744619838,5000.0
2006-06-08,88.11165779221623,89.54702273540407,87.93401332086097,89.01408932133826,33300.0
2006-06-09,88.11167085510209,88.11167085510209,84.73642539895907,86.00125335511946,29300.0
2006-06-12,86.00124286461144,86.00124286461144,84.55877058671335,84.55877058671335,23100.0
2006-06-13,83.84820098204104,85.91598548982937,83.84820098204104,85.48963436815116,21400.0
2006-06-14,83.84820858626126,86.20732745844722,83.84820858626126,84.31719269412773,43600.0
2006-06-15,83.49289481175705,85.07748575397255,83.49289481175705,83.84818372584965,23000.0
2006-06-16,83.6705420733449,84.37401262886974,82.78231975834125,83.02391362580842,21600.0
2006-06-19,83.02391084294113,83.93345501689215,82.42702806947932,83.84818372584965,19300.0
2006-06-20,82.42704881918901,82.44836529199608,80.38768798726036,81.00589280506507,64500.0
2006-06-21,80.65058855969437,80.65058855969437,78.47622200381937,78.51885494137646,39000.0
2006-06-22,77.82247947482921,78.8741370204646,73.08292677659821,73.54480343800078,84000.0
2006-06-23,73.72957450363603,74.61068970216031,71.05779971634317,73.40981115214456,101200.0
2006-06-26,74.61778442727145,78.73913286361955,72.76317573346716,77.55957640614467,26500.0
2006-06-27,78.3412147247188,78.56859943949495,73.92852654587999,74.00669054982922,49100.0
2006-06-28,76.03183909562951,76.03183909562951,73.65851139336323,74.83096064987043,63300.0
2006-06-29,76.70688295744569,77.01953897160122,75.6054904534255,76.39423236456936,49400.0
2006-06-30,76.75663197578422,78.32701410198293,74.61068883466459,75.43496190400474,27000.0
2006-07-04,76.74241025944487,80.28819232662224,76.74241025944487,78.51885494137646,8900.0
2006-07-05,78.15646757467309,79.79079903596653,76.40133916241155,79.22944180224017,29200.0
2006-07-06,79.22944013470698,82.78943712418881,78.82441092665427,82.67574205182622,61300.0
2006-07-07,82.07173508250929,86.44178959323624,81.89409063427875,85.95148918131088,46900.0
2006-07-10,85.26932867220773,88.36744804766685,85.26932867220773,87.47211857865086,21400.0
2006-07-11,88.11166997178152,88.82224795542493,86.5057622107891,87.57873648404897,23100.0
2006-07-12,87.93401519705917,88.67301686421825,85.78096502569947,87.68531401611119,23900.0
2006-07-13,87.22343772705096,87.22343772705096,84.55877058671335,84.55877058671335,22700.0
2006-07-14,84.55877181273065,84.92116806702913,82.9599715053471,84.48060780844513,13900.0
2006-07-17,84.17505168996449,87.23764049700597,83.84818652862668,85.97992008443923,22600.0
2006-07-18,86.6905087525693,87.40108669316413,85.62464184167706,86.5128642674206,34700.0
2006-07-19,87.40107232265821,88.8222279701811,87.0244669434692,87.9340056904793,22000.0
2006-07-20,87.93404031997976,88.68014949726762,85.5820285318875,86.15759506099027,23200.0
2006-07-21,85.54645735036303,92.36800828367284,85.48250795323634,89.45463508781928,55300.0
2006-07-24,90.25050581994796,95.65799896431432,87.83453973587498,94.52818264014344,78500.0
2006-07-25,95.9280181194214,97.34917394341282,92.6522535114188,95.79300658133285,48800.0
2006-07-26,95.69352452029582,95.9280165284724,92.76594704104556,93.01464280058438,40100.0
2006-07-27,92.37513570407826,93.8886702433102,89.23438239124671,89.23438239124671,23700.0
2006-07-28,85.34750817363512,87.40107777880056,83.48579220749946,86.04387144847686,66200.0
2006-07-31,85.11302409090004,86.32811170782607,85.02065091111481,85.92308250218406,39700.0
2006-08-01,85.97992478243413,85.97992478243413,82.42703532861454,82.96707604355325,21400.0
2006-08-02,82.42703500807043,85.3546178582934,82.00779665636402,85.3546178582934,26100.0
2006-08-03,85.39014329585369,85.52515482906044,84.5232374071601,85.52515482906044,21300.0
2006-08-04,85.1556494265194,85.98702965544987,84.7008800229521,85.58200048598279,25700.0
2006-08-08,84.38111056967095,84.38111056967095,82.66151365958949,83.84106994406717,19800.0
2006-08-09,83.91925182182969,85.26224366579459,83.49290615127056,85.26224366579459,6800.0
2006-08-10,84.38111944679925,85.46119539035563,84.36691027520243,85.46119539035563,16200.0
2006-08-11,84.94957936201457,84.94957936201457,81.90119990627396,82.59756312422364,18100.0
2006-08-14,82.59046976448118,82.83206364259851,81.46064811092589,81.51749564269903,21200.0
2006-08-15,81.55302712466423,82.42704036911347,81.03430826860267,82.03622033678263,16800.0
2006-08-16,81.5317182642886,83.30816326564486,80.8282475617099,81.84437431933688,22600.0
2006-08-17,81.65251265213934,82.82496190124738,81.36828039548794,82.82496190124738,29500.0
2006-08-18,82.6970510483661,84.43086279623658,82.6970510483661,84.17505432782032,10500.0
2006-08-21,83.88372610653967,84.77194851164373,83.84819504182379,84.28164800921691,8800.0
2006-08-22,83.72740880863158,84.69379534273484,83.49291676257417,83.95479355658058,7900.0
2006-08-23,83.21575691030999,85.24090232044718,83.21575691030999,85.24090232044718,20600.0
2006-08-24,85.06325947595293,85.2693276683715,84.35268174538318,85.23379661333188,12300.0
2006-08-25,85.23379661333188,85.39723187672517,84.64402121713015,85.23379661333188,15900.0
2006-08-28,85.97993184863236,86.33522082321349,85.26224660202021,85.74543982430171,28500.0
2006-08-29,84.55878409534276,88.17562360275265,84.55878409534276,88.10456688524786,48600.0
2006-08-30,88.75118947723499,92.23302261213622,88.46695720517128,92.1264294111727,37500.0
2006-08-31,92.37513488645575,95.7219618519142,92.37513488645575,94.61345112552696,38000.0
2006-09-01,95.21742787624844,98.05973915613646,94.68449451126943,97.36337592847988,74700.0
2006-09-05,100.18438572697852,100.18438572697852,95.30982071911994,96.51069914931183,47300.0
2006-09-06,96.34014796105,97.8821006225635,96.10565596516668,97.8821006225635,22800.0
2006-09-07,97.88210740281828,97.88210740281828,96.1127644981686,97.51260385256823,26600.0
2006-09-08,96.1482890003822,100.83810723772504,96.1482890003822,100.7528305211436,36400.0
2006-09-11,99.84330508164356,101.4421054888471,99.84330508164356,100.54678116413444,56700.0
2006-09-12,100.83101197660368,104.42654569708778,100.19859800213742,104.42654569708776,44400.0
2006-09-13,104.37678480311492,106.40903798225465,103.1688045704924,106.40903798225465,45500.0
2006-09-14,105.3502648887602,108.46970112035692,105.3502648887602,108.4697011203569,38600.0
2006-09-15,109.42900608402503,112.59107584456456,108.52656903689602,112.59107584456456,138400.0
2006-09-18,112.59108222165324,113.58589792975296,107.60282161288096,108.39867634787268,37800.0
2006-09-19,107.3185760636362,109.09502075891264,105.16552596036576,106.26692383994876,75600.0
2006-09-20,106.94196590591646,106.94196590591646,105.42843162314456,106.49429839297098,76700.0
2006-09-21,105.52080957270309,106.579574460962,105.22947005517074,105.32184864428037,39800.0
2006-09-22,105.16552132564723,106.27402103183812,105.16552132564723,105.67003636759692,44300.0
2006-09-25,106.05376440282264,106.80697533311852,105.16554192038691,105.81927236635246,37000.0
2006-09-26,106.58668524342296,107.44648927511226,105.7766268692753,105.7908414632241,37200.0
2006-09-27,105.75529692366224,106.58667166151524,104.27729377551572,104.84575819288852,21400.0
2006-09-28,105.52079295982386,106.5084955713348,103.14035322606482,103.39616164269997,29100.0
2006-09-29,103.04799390126998,105.59896555920412,101.9110651029002,103.05509577583302,58600.0
2006-10-02,102.8561501818576,103.1972245351454,100.61072143405008,100.86652990965548,46400.0
2006-10-03,101.12944694066398,105.87610187394046,101.12944694066398,105.87610187394044,84300.0
2006-10-04,106.58667973886624,107.3398905408783,105.3573830684608,105.87610187394044,50200.0
2006-10-05,105.1655221257758,107.08408015820751,104.7889167315138,107.08408015820751,66600.0
2006-10-06,105.89033613664203,106.58669953770496,105.1513289480138,105.27923862559015,23600.0
2006-10-10,105.87608875260626,110.55879369992076,105.87608875260626,108.00782208319566,86400.0
2006-10-11,106.5866842255744,109.42899580492308,106.55115316232094,109.42899580492308,87100.0
2006-10-12,109.42901071634844,113.16664704918276,109.42901071634844,112.36370129154236,36300.0
2006-10-13,112.2002465456152,117.24535399389084,111.92312159715016,115.98762806967636,53800.0
2006-10-16,115.78155507290415,118.09803492975406,115.20598875687342,117.160077818367,28800.0
2006-10-17,117.03217092097768,120.7627046715534,115.82419073215996,120.44294680430129,32400.0
2006-10-18,120.08767899608176,123.10763542053944,120.03083145639658,123.1076354205394,48600.0
2006-10-19,121.5088220743106,127.19344532924912,121.5088220743106,126.61787895949593,51100.0
2006-10-20,126.47574052061044,126.72443623326902,124.11661713218771,125.1185343848331,16700.0
2006-10-23,125.51650007634744,126.5681525021317,125.0617305806656,125.91442202974903,62000.0
2006-10-24,125.06171381868448,126.83815861724536,123.99584693954796,125.77229173810882,15700.0
2006-10-25,126.2483659532164,126.482857946021,125.48805328796294,126.12756901920632,89000.0
2006-10-26,125.77228017078312,127.9040137329998,125.77228017078312,127.7263692694817,78800.0
2006-10-27,126.12756994654907,128.5648467979899,126.12756994654907,126.83814780540284,50500.0
2006-10-30,127.26449944174688,127.81874930679166,125.9499260598118,127.06553850775944,31500.0
2006-10-31,127.08687195753556,128.0816767603985,125.445427768973,127.77613344329028,35800.0
2006-11-01,126.48285861610262,126.48285861610262,124.23032810927106,124.6708829112368,16000.0
2006-11-02,126.48286139548422,127.19343926849253,123.67608096561284,126.80261926982638,56300.0
2006-11-03,124.35823519518826,124.35823519518826,115.85261680873236,122.04175512924384,74600.0
2006-11-06,122.9228866033248,127.96798367123291,121.50883254350305,127.51321420535729,100400.0
2006-11-07,127.904031717928,128.25932069492222,127.02291115166098,127.54874274093372,68200.0
2006-11-08,127.37821238490596,127.37821238490596,123.17870451310496,123.4274003153948,29600.0
2006-11-09,122.57468847906522,125.77228904808432,121.87121245056,121.92095810828388,26900.0
2006-11-10,122.44680165609005,124.50037156677776,122.06308347838456,124.33693082615235,59900.0
2006-11-13,123.64054910236368,126.53970810656052,123.51975216584188,126.53970810656052,31300.0
2006-11-14,127.19344213301996,142.2008436793197,125.33883340899816,139.09562177395895,95200.0
2006-11-15,137.5323459214134,139.2732594966095,134.9529448396894,137.98711531463883,118000.0
2006-11-16,137.85212143425773,139.62856629810125,134.16422016210913,138.3921567695449,109700.0
2006-11-17,139.27325943353728,143.42303150015948,138.9179705064109,141.76738379864366,119800.0
2006-11-20,143.1387972389227,145.54765560565204,142.0445013285466,142.11556344729306,73300.0
2006-11-21,142.11558940557643,154.19541450505042,141.4050114585486,153.8401255315365,59200.0
2006-11-22,154.19537809465282,156.32711143236693,148.496541269248,150.9977780880817,82600.0
2006-11-23,150.99779571417713,152.06366250745367,149.22845293401727,151.28202252202777,2500.0
2006-11-24,151.27489945625294,152.21286730737418,149.931907918552,151.35306344384637,28700.0
2006-11-27,151.28202115279873,151.28202115279873,147.45911966178656,148.16258479974522,56900.0
2006-11-28,148.16257546728377,148.16257546728377,145.6684512540112,147.08960687600157,63800.0
2006-11-29,147.08252691347258,149.44875267771212,146.85513677565035,147.8144213004302,19700.0
2006-11-30,147.08962238017486,150.39380521256135,147.08962238017486,148.6671061542654,31200.0
2006-12-01,147.08962552614304,150.71357715873802,147.08962552614304,148.65289474003484,123000.0
2006-12-04,147.16779374492484,150.03852377685143,147.16779374492484,150.03852377685143,98700.0
2006-12-05,149.93192866609246,151.67284225697392,149.93192866609246,150.9196314591478,112300.0
2006-12-06,151.85050142343462,161.30119005789342,151.22520021817655,159.23340568004733,45800.0
2006-12-07,157.81933693706736,160.94587498383655,155.26125246785114,156.3200173147739,33100.0
2006-12-08,156.3200396952463,170.53869989573187,155.80131000975464,170.33973894659152,117400.0
2006-12-11,170.53871345661318,171.24929142934909,167.51875707248567,167.51875707248567,110300.0
2006-12-12,167.70348706608124,169.11754099706678,160.36321602337884,161.58541088454382,59100.0
2006-12-13,159.88001454095829,166.13310172262726,159.88001454095829,164.14348159538383,38600.0
2006-12-14,165.56465207016066,167.53295590536604,164.52720355684943,164.8043285064405,65100.0
2006-12-15,164.14348159538383,167.76743292866854,163.61765008868406,164.14348159538383,69500.0
2006-12-18,164.14347966756412,167.44766225891425,163.78819075053477,165.5575334606616,84300.0
2006-12-19,164.14347832586913,166.27521181062068,162.7223226693681,164.03689598865444,51100.0
2006-12-20,163.8664027798594,166.98583995207014,163.25530522973665,164.7830436837633,82400.0
2006-12-21,165.20932745022824,166.72996340682056,163.8805505227196,164.6977106010424,90800.0
2006-12-22,164.20743013892576,166.3107453121512,162.11832955839003,164.70483245749202,32500.0
2006-12-27,167.76742895802676,167.76742895802676,166.20414906769045,166.317844121998,17600.0
2006-12-28,166.275213318678,166.4812761200144,164.32112427326618,164.32112427326618,15700.0
2006-12-29,164.14349423148883,165.99810297663785,163.48976386725826,164.61958012144285,10900.0
2007-01-02,164.85405739050378,166.27521305766328,164.85405739050378,166.26099846507566,800.0
2007-01-03,166.2752205578563,166.98579842348818,162.50915570149587,163.61055356173682,25700.0
2007-01-04,163.07762237025497,163.60345390126204,158.45886618111922,160.0150334627296,34800.0
2007-01-05,158.8212588767057,160.02213723492446,152.04945251269498,152.0849835753903,39600.0
2007-01-08,152.28396003495735,153.91829150247747,151.52364726007124,152.06368260337877,57700.0
2007-01-09,152.06370754095553,154.2167582335931,151.35312946833426,152.77428561357684,14600.0
2007-01-10,152.9589928102415,155.92921403074973,152.36921186000205,152.36921186000205,28000.0
2007-01-11,152.72453186327525,154.18833172317534,152.06369949513194,153.22194516184032,29100.0
2007-01-12,153.3426957637366,153.54875856086417,149.86797065675003,149.86797065675003,30400.0
2007-01-15,151.70128706728997,152.77425584455145,151.53074445977023,152.73872477933165,5500.0
2007-01-16,151.353074095535,153.42085813257498,149.981664121538,150.28720737655237,38900.0
2007-01-17,150.56433147058078,150.64249546324984,144.7873304155087,145.95267758822024,30900.0
2007-01-18,149.22136769434937,150.50041015738415,145.61163045092184,146.02376695804188,24000.0
2007-01-19,146.94750839465084,147.80019968586538,145.63293497388315,147.16778580360415,12500.0
2007-01-22,147.1962049539812,148.56762591401167,144.2330964663192,144.2330964663192,14800.0
2007-01-23,145.75340949819923,147.5284311117369,141.65500208027885,144.31030643386063,22000.0
2007-01-24,144.31753599322514,147.08830259008778,144.31753599322514,147.0810800274632,14300.0
2007-01-25,147.55726783432337,148.93543371175326,145.06069503536662,147.1892805676279,25700.0
2007-01-26,146.98006561405606,148.27886075699408,146.8357574892861,147.7882109307754,16500.0
2007-01-29,149.00038497319886,154.15226225051617,148.17781670236675,151.67012332519764,26400.0
2007-01-30,152.9689323445587,153.21425723516336,149.75080750838026,150.49401575227608,16500.0
2007-01-31,150.16211748742575,151.16507386166867,149.96008390196712,150.24148861099917,6100.0
2007-02-01,149.9023381819909,154.1594880272014,149.72195029007514,150.49401575227608,18800.0
2007-02-02,150.4651260222396,151.95152027761657,150.08270462682714,150.69602777569702,8300.0
2007-02-05,151.7062206227453,151.7062206227453,149.43333753584704,149.51992020277547,5500.0
2007-02-06,148.82721547460682,150.51565443217007,148.82721547460682,149.67865201013052,10300.0
2007-02-07,149.54155076155715,150.80426590670905,147.92527141216192,148.40149805216262,18800.0
2007-02-08,149.6137341291839,150.08273828231455,146.83575596370676,147.3769196834747,18900.0
2007-02-09,147.9180465749438,147.9180465749438,144.1154673679973,145.42869628580476,20400.0
2007-02-12,144.31029500207856,147.55006508847583,144.31029500207856,144.598911188082,15300.0
2007-02-13,144.5989324585818,145.75341939242418,144.05776877271884,145.2050441543509,20400.0
2007-02-14,146.4388689808917,146.85737015568182,145.33489610998043,145.471992651205,11700.0
2007-02-15,144.31029460831562,146.5759657932661,144.31029460831562,146.2584813835275,20400.0
2007-02-16,147.73767731932682,147.73767731932682,145.39263482219465,145.39263482219465,7300.0
2007-02-19,144.31029375349786,144.930828457038,144.31029375349786,144.930828457038,2200.0
2007-02-20,147.1965186816689,148.3510055851342,145.39263977625626,148.24276624480757,50800.0
2007-02-21,148.24271793077403,148.35095723582418,145.04625083695032,145.73172239560333,31100.0
2007-02-22,145.73898983408438,146.23686220224332,143.9062536050684,144.70717632558413,28400.0
2007-02-23,146.29456939164356,159.830871824034,145.50808088417045,159.6288382810134,88100.0
2007-02-26,159.46291948999624,166.8155327882624,159.46291948999624,164.225164928541,80700.0
2007-02-27,162.69548981447377,165.89196987680194,160.14841295034174,162.42851918310777,36700.0
2007-02-28,163.57575451632604,165.27861682640088,162.86863699222843,162.86863699222843,46800.0
2007-03-01,163.3881044720554,165.95682575253804,157.9620347385635,165.95682575253804,42400.0
2007-03-02,165.94964632352077,166.6639753175394,162.73873309140583,165.7764699864844,38700.0
2007-03-05,164.51373718909622,166.51243786844847,164.33334931937137,164.33334931937137,42700.0
2007-03-06,166.5340849047294,166.5340849047294,163.79218706030977,165.59606577242772,63200.0
2007-03-07,166.317639399662,169.56462151375518,166.317639399662,169.52854173270902,62100.0
2007-03-08,169.55739239758148,172.9919736033315,168.11428938524924,170.28615545520847,53900.0
2007-03-09,170.2861712731737,170.82012340093652,168.38127556034848,169.31929480749798,96600.0
2007-03-12,168.84307061055694,173.77126924915092,168.84307061055694,173.2373171135334,92700.0
2007-03-13,173.23733318746758,174.6154994828115,170.5459486129511,172.45084453054525,61000.0
2007-03-14,171.54884541773492,175.51016656889928,171.54884541773492,174.5793590969314,58900.0
2007-03-15,176.05136727189412,181.9897334666344,175.9864192645618,181.4702154679934,88600.0
2007-03-16,180.4094895911283,185.69125094621805,180.4094895911283,184.7171521849924,97400.0
2007-03-19,184.7171955127129,194.63852925607145,184.7171955127129,194.08294249364545,154600.0
2007-03-20,192.762480579262,197.6978902418793,191.2111492441125,197.6978902418793,48900.0
2007-03-21,196.87533069668285,200.34599164157987,196.87533069668285,199.14821351211373,56500.0
2007-03-22,198.9605980174217,201.312862888252,194.1045706505899,194.45812382933292,90700.0
2007-03-23,193.7365723494468,195.91564989150172,193.01502086956052,194.45812382933292,58600.0
2007-03-26,194.45816761171537,196.62282253874744,192.04818776868737,192.7769619738576,203000.0
2007-03-27,191.2111527298955,192.10586956796595,189.65982136646525,191.47090070739796,48100.0
2007-03-28,190.48960434050952,191.75231952079693,187.89201442277425,187.89201442277425,55900.0
2007-03-29,187.89924533079156,189.7680612382273,186.35511441499156,189.54438201509836,50300.0
2007-03-30,188.21674911398583,190.48963236893164,185.40990267349108,187.6034258178872,20600.0
2007-04-02,189.7319826265873,193.5489743458681,189.6453779466371,190.85037868422057,12000.0
2007-04-03,189.76801940879716,191.54302969850335,189.76801940879716,191.4564470531521,13600.0
2007-04-04,192.65425749976143,193.37580902597776,189.6381774049784,190.85037868422057,25200.0
2007-04-05,192.40169661849276,192.40169661849276,188.30328952074052,188.30328952074052,19900.0
2007-04-09,189.10422025495697,201.5582070359028,189.0970197130716,195.1652708819795,85400.0
2007-04-10,194.6745711434941,198.06587174457155,190.5472959953754,190.62667810476364,39700.0
2007-04-11,192.29348695372784,193.2242946134019,189.24131598782316,189.2557611115426,36000.0
2007-04-12,190.4896110404808,190.4896110404808,187.2642747000179,188.34660203547517,15900.0
2007-04-13,189.7680436820878,189.7680436820878,186.50663884334625,187.67554874510745,29800.0
2007-04-16,189.7680596648716,191.71625767855895,189.04650810721049,190.34529210299803,32900.0
2007-04-17,190.4896117479973,190.5473261839667,186.16030239008825,187.24985229156397,22600.0
2007-04-18,186.160322542365,188.72904461119387,185.61915881404417,187.6034258178872,16100.0
2007-04-19,188.50533652778208,188.50533652778208,184.3564152453524,186.80968603444023,12000.0
2007-04-20,187.0045418752363,187.0045418752363,181.10945548788308,181.10945548788308,12100.0
2007-04-23,182.55252239647496,183.67092937995568,177.53774186861165,179.70239628438014,21600.0
2007-04-24,179.1251596070572,183.99563222477173,178.94477173232704,183.99563222477173,19600.0
2007-04-25,183.9523498429492,184.42857649779856,182.00416290311375,183.98842962165037,13300.0
2007-04-26,183.98840493550995,185.43149679991097,182.4226396379837,184.35639220488207,23200.0
2007-04-27,183.32460477576493,184.71719396106067,181.8381993572072,182.444311017494,7500.0
2007-04-30,182.4443169215453,187.76937097422808,181.10944212736229,183.38954770650597,52300.0
2007-05-01,185.22225723138783,185.22225723138783,179.48591466816347,179.66630252210132,15400.0
2007-05-02,180.5682711758122,182.01858579388312,178.97363744310516,181.00120649971527,19500.0
2007-05-03,183.9234412676974,184.7171521849924,182.1917223699632,184.7171521849924,184000.0
2007-05-04,184.70999148961357,184.70999148961357,178.9447904467013,179.67355357322575,64400.0
2007-05-07,180.3878865451277,182.5525411836693,179.71684889198124,179.84672288549237,20200.0
2007-05-08,180.38787154829828,181.83097452068463,178.16549164962305,178.90868879960186,39100.0
2007-05-09,180.387908396479,180.387908396479,177.86247767892826,178.0500771400591,24100.0
2007-05-10,177.140897750282,178.22322502777862,168.54721652455817,170.36552943355318,41900.0
2007-05-11,171.72925458987572,172.5301771840353,165.02604609335245,166.67839416076174,20900.0
2007-05-14,165.2425312782153,167.61644225559678,165.2425312782153,165.8775002221964,12600.0
2007-05-15,165.95688964389362,165.99296943059983,164.1385762919504,165.05495002626375,36200.0
2007-05-16,163.7922136720875,169.56462648872497,163.7922136720875,167.57314803058637,13200.0
2007-05-17,168.31632803096167,169.3192842145507,164.2828466215617,167.70300482811837,20100.0
2007-05-18,168.84303465954173,168.84303465954173,165.40123125483538,165.7908751927272,11300.0
2007-05-22,165.81977272040302,168.56167102366837,165.81977272040302,168.47508835419805,24300.0
2007-05-23,168.46788856506217,169.08842347015812,166.15171376360306,166.9742822647763,50900.0
2007-05-24,166.97423155555248,168.5688541695982,165.41567770770538,165.41567770770538,14700.0
2007-05-25,165.24253601653513,165.24253601653513,159.8308987524374,159.8308987524374,15900.0
2007-05-28,159.10210765289588,159.10210765289588,152.96891982954165,155.31396223258884,16200.0
2007-05-29,155.8407402315031,158.38060541480635,154.05129501622395,155.13362261586957,46500.0
2007-05-30,155.13361934795037,157.87551807796174,154.53473010089482,156.6488823595372,18800.0
2007-05-31,158.45269765632685,159.3690600407402,155.86954222837204,155.89118789036598,21000.0
2007-06-01,158.01979630358323,158.3805720942307,154.77281418775618,154.77281418775618,26600.0
2007-06-04,154.41203902146057,154.74395759459983,150.73212153797584,150.73212153797584,54800.0
2007-06-05,149.36115609675173,152.37002444184836,148.63960461802344,149.36115609675173,40800.0
2007-06-06,150.35691961991483,150.35691961991483,148.3077047943286,149.8662588273086,32500.0
2007-06-07,150.80424446519606,151.52579587412046,149.97446474893331,150.80424446519606,53000.0
2007-06-08,150.08272752805834,151.52583067736663,150.08272752805834,150.94858721564265,32300.0
2007-06-11,151.52579029491503,151.52579029491503,150.37130367914415,150.825884573229,47300.0
2007-06-12,149.5776058340201,150.89082364287808,146.00592864393866,147.91803542963865,66800.0
2007-06-13,149.36115609675173,151.26605156019426,147.1965016605669,149.36115609675173,26700.0
2007-06-14,150.08272316856946,154.31101571362254,150.08272316856946,153.2214768311441,34900.0
2007-06-15,154.41203449350303,154.41203449350303,150.63110033950025,154.21721248867763,210100.0
2007-06-18,154.23163212624056,154.85937840397474,152.6081412617538,152.6081412617538,64200.0
2007-06-19,152.6081413339373,154.22442064783604,151.5258140904342,154.20277498376612,32800.0
2007-06-20,153.67606424883311,153.67606424883311,149.38283421952949,149.54157646014275,40100.0
2007-06-21,150.0971660465433,150.76099219350286,147.70160946359897,149.05812998695316,16100.0
2007-06-22,149.3612003066104,150.602270098171,148.2644386515092,148.2644386515092,31400.0
2007-06-25,147.26866121244046,150.08270757548,147.26866121244046,149.36115609675173,28100.0
2007-06-26,150.79708197557665,151.52584517208848,149.36119024105864,151.52584517208848,47100.0
2007-06-27,152.24735174491963,152.96890317499037,149.72192173967218,150.3063766364293,52700.0
2007-06-28,150.07551010322973,151.0207408674378,146.81409403061636,147.19651546941802,23400.0
2007-06-29,147.62946667973802,150.76099808561025,146.8357554893077,146.8357554893077,19100.0
2007-07-03,146.83575362419478,154.78003294021195,145.7534262019034,154.78003294021195,20500.0
2007-07-04,154.7800164245927,161.4110768192056,154.772804872815,158.82070944065796,15600.0
2007-07-05,158.82071753751995,160.13393567818878,150.66718254192767,150.94858721564265,117000.0
2007-07-06,151.208348056552,151.70622041070132,149.70751944187114,150.5517334732535,31800.0
2007-07-09,150.55893543282633,151.11452214881783,149.4116712146077,149.4116712146077,28100.0
2007-07-10,151.16506935025018,154.1811499360163,150.6239056174927,151.52584517208848,37800.0
2007-07-11,152.42778835095305,155.06144750899136,152.42778835095305,152.50715947404484,73100.0
2007-07-12,154.41202307462677,158.01978062309934,152.90398306176573,156.10045096491135,58400.0
2007-07-13,157.2982472603569,157.94042773767103,155.85514407448204,157.47863515859123,46000.0
2007-07-16,157.5724405552708,158.01979902016328,157.47863532488873,157.65902322331357,52700.0
2007-07-17,157.66625422334644,158.726936077717,154.5996595718681,155.53767896138012,30000.0
2007-07-18,157.5002749309101,157.5002749309101,155.1335866754523,155.92729780197914,33900.0
2007-07-19,154.49137809433654,157.6517769009157,154.49137809433654,155.49433414797682,102300.0
2007-07-20,153.69050727377115,156.93027826863693,153.69050727377115,156.83647302738095,21300.0
2007-07-23,156.57667487683997,156.73541708700833,151.52581439694188,152.96891739119846,31800.0
2007-07-24,153.69770943482703,154.33988994801874,148.5530537765625,149.00041226597574,35100.0
2007-07-25,147.9180523629213,149.51268596694183,147.69437316728985,148.63960383786235,100000.0
2007-07-26,149.3611482987459,149.79408356738043,146.28012056263327,146.3667142223609,43500.0
2007-07-27,146.44612133906134,147.4923689839134,145.57303903625134,145.57303903625134,53000.0
2007-07-30,149.36115248455894,152.60092250929802,146.47494663944673,152.60092250929802,49200.0
2007-07-31,150.80429134909892,152.11752060641462,148.6396364493511,149.00041226597574,29900.0
2007-08-01,145.76061761577125,147.91806060972863,140.8829333368269,145.28440198336125,43900.0
2007-08-02,148.63241086189458,150.4507128787852,145.39985192297158,146.58319604936207,28100.0
2007-08-03,145.03905801430574,152.73801093072686,145.03905801430574,148.63960383786235,111900.0
2007-08-07,147.57173085672386,149.68587168172868,145.29162524265482,145.39985357465042,26700.0
2007-08-08,144.31755917749018,147.1460406697142,144.31755917749018,146.6626023263755,46700.0
2007-08-09,145.75339027502187,149.7291347293193,145.41426021882936,145.64516196347157,114500.0
2007-08-10,146.98004023886566,149.50547052135477,144.99577358833852,146.82852058751757,57100.0
2007-08-13,149.90233322230455,150.58780498690416,146.4749633893036,146.655351275251,36600.0
2007-08-14,146.8357367964532,147.62944788584048,144.31030643386063,144.31030643386063,50000.0
2007-08-15,145.03189682712113,147.23263179192182,144.5845382805079,144.5845382805079,40500.0
2007-08-16,144.19486854222168,144.23815987645318,139.27389237451365,140.88294935347056,58700.0
2007-08-17,141.54676202806658,144.71437279785806,140.7025480609015,143.58875417497129,50200.0
2007-08-20,142.86721147840666,145.67404665745605,141.8065297851152,141.8065297851152,50900.0
2007-08-21,139.98101466197883,151.12898501939853,139.98101466197883,148.85610181419787,45100.0
2007-08-22,154.76559601548522,155.6098100082888,152.0453435875606,153.7121259074551,74300.0
2007-08-23,153.748215405708,155.8190649631457,152.99779558022288,155.8190649631457,9400.0
2007-08-24,155.81904481580224,156.21590034431247,154.88102566023318,155.6458795015448,70700.0
2007-08-27,155.14078917113636,157.34152352076228,154.0512503337817,156.3602130079784,15200.0
2007-08-28,155.8551275917515,156.7787126522358,153.70490715499935,153.70490715499935,25600.0
2007-08-29,156.5767189785004,157.00243183931258,155.89845861855952,156.09328066045865,17500.0
2007-08-30,156.5767081279089,157.41371068472642,155.64591134334768,156.4973370059692,23000.0
2007-08-31,157.29825413575873,158.7197117167767,155.5015866272121,158.29399890073682,95600.0
2007-09-04,158.4671597843805,165.95686895885527,158.4671597843805,161.95947791616098,31800.0
2007-09-05,160.18447512445834,163.7922335732074,160.18447512445834,163.7922335732074,26000.0
2007-09-06,163.79220291317466,164.51375446785826,162.62329291778823,163.2149594674272,19200.0
2007-09-07,162.82535638306055,163.4314571579338,161.72138318239675,163.07068131431805,25900.0
2007-09-10,161.3749660148986,164.12408609404358,160.9348192210198,163.13555319041382,26300.0
2007-09-11,162.53666598990824,164.15294510531467,162.34906658767383,164.15294510531467,30200.0
2007-09-12,163.07065974458814,168.6987643625525,163.07065974458814,168.64103891400887,41300.0
2007-09-13,168.8430491051998,174.65875236833415,168.8286149925612,173.88669799719946,43100.0
2007-09-14,172.4580478075756,181.82379571214287,172.4580478075756,181.28984355260545,61000.0
2007-09-17,182.60308889770388,186.8746625110528,182.40104429814883,183.85137022099696,31500.0
2007-09-18,183.85133270570788,185.23671032707867,181.85263187763528,183.62765349220567,95100.0
2007-09-19,183.99563373288083,188.0796178926465,183.274082228046,185.43873674255045,77000.0
2007-09-20,185.7995346680356,189.04651682728283,185.43875887256368,187.77657898081944,69700.0
2007-09-21,187.7837739607717,189.43613302693055,186.49941319834352,189.43613302693055,41000.0
2007-09-24,187.8198617730488,188.505344561274,180.70537397949695,182.9133199857721,39600.0
2007-09-25,183.455,183.525,178.41,178.44,45221.0
2007-09-26,180.39,181.47,177.68,178.835,34441.0
2007-09-27,176.785,179.665,174.975,175.705,50284.0
2007-09-28,175.775,176.06,174.015,174.99,18263.0
2007-10-01,176.015,176.015,173.895,174.22,35085.0
2007-10-02,176.06,177.825,173.17,177.825,29748.0
2007-10-03,177.235,177.235,172.5,173.17,32699.0
2007-10-04,172.45,173.16,171.875,172.74,25152.0
2007-10-05,172.74,173.51,169.21,169.76,23608.0
2007-10-09,172.45,172.45,169.24,170.935,16751.0
2007-10-10,172.38,172.38,169.385,170.855,41879.0
2007-10-11,170.285,170.285,164.52,164.52,22961.0
2007-10-12,165.595,168.52,165.565,167.14,12642.0
2007-10-15,164.515,166.275,163.79,165.88,26164.0
2007-10-16,163.34,164.05,161.63,161.95,26631.0
2007-10-17,160.905,163.92,159.54,160.3,23978.0
2007-10-18,160.745,168.9,159.47,168.9,13949.0
2007-10-19,166.7,167.4,162.35,163.43,35664.0
2007-10-22,162.35,163.85,160.965,163.65,18508.0
2007-10-23,162.52,165.785,162.52,165.01,26463.0
2007-10-24,163.15,168.12,163.15,166.765,164479.0
2007-10-25,168.12,177.14,168.015,173.605,71167.0
2007-10-26,174.615,181.66,171.475,178.475,42160.0
2007-10-29,181.83,187.785,180.015,187.605,22760.0
2007-10-30,187.605,188.325,182.63,186.675,30300.0
2007-10-31,186.88,191.52,184.715,188.54,39274.0
2007-11-01,186.16,192.4,183.275,191.92,25689.0
2007-11-02,209.645,209.645,190.455,191.57,73485.0
2007-11-05,190.34,195.065,185.8,192.295,54475.0
2007-11-06,193.02,194.82,191.21,193.385,60934.0
2007-11-07,193.375,194.07,190.195,191.935,76238.0
2007-11-08,189.045,193.375,185.995,188.535,64742.0
2007-11-09,188.94,188.94,183.735,185.61,45508.0
2007-11-12,182.915,189.045,182.915,186.16,39153.0
2007-11-13,187.605,189.76,185.79,187.61,52749.0
2007-11-14,186.16,191.21,185.785,189.59,30096.0
2007-11-15,189.77,191.57,188.33,190.98,339030.0
2007-11-16,188.505,4521.965,188.505,194.12,63837.0
2007-11-19,191.21,210.41,191.21,207.805,62322.0
2007-11-20,207.805,212.135,204.92,210.52,76669.0
2007-11-21,206.355,212.86,204.235,212.325,49036.0
2007-11-22,213.34,213.34,211.705,212.85,46979.0
2007-11-23,209.97,212.86,209.35,210.98,20357.0
2007-11-26,209.61,213.125,209.25,213.125,65152.0
2007-11-27,215.67,217.185,210.695,215.96,88434.0
2007-11-28,216.285,216.465,213.615,216.28,72459.0
2007-11-29,216.165,225.03,214.3,225.03,57527.0
2007-11-30,225.845,227.29,204.1,209.245,89420.0
2007-12-03,208.53,210.615,204.2,206.385,79362.0
2007-12-04,211.415,218.47,208.99,217.37,119228.0
2007-12-05,220.075,220.095,218.125,218.27,64815.0
2007-12-06,216.825,221.495,216.825,218.74,54330.0
2007-12-07,219.715,219.715,216.465,217.345,26215.0
2007-12-10,218.63,218.63,216.645,217.085,60018.0
2007-12-11,220.05,223.32,217.745,221.33,91765.0
2007-12-12,217.91,221.24,216.89,217.185,29387.0
2007-12-13,220.075,221.025,215.225,219.57,25559.0
2007-12-14,220.075,221.515,217.055,218.985,13651.0
2007-12-17,216.465,220.355,214.285,214.285,18172.0
2007-12-18,216.46,217.91,215.11,217.91,43061.0
2007-12-19,216.655,217.15,214.545,216.285,20310.0
2007-12-20,217.9,217.9,213.635,214.525,17030.0
2007-12-21,215.385,215.385,209.25,212.86,42428.0
2007-12-24,212.865,216.465,212.135,212.195,7436.0
2007-12-27,209.25,209.45,207.3,207.3,7051.0
2007-12-28,206.65,208.195,205.715,207.16,6972.0
2007-12-31,209.245,209.245,199.165,207.085,22455.0
2008-01-02,207.085,212.805,196.905,197.235,43608.0
2008-01-03,202.025,202.025,194.9,199.985,32407.0
2008-01-04,199.98,199.985,195.9,198.425,26759.0
2008-01-07,199.87,204.5,197.705,199.475,28456.0
2008-01-08,199.655,210.515,197.71,207.8,158357.0
2008-01-09,209.31,209.31,204.32,205.37,118080.0
2008-01-10,206.345,212.255,206.345,209.78,23267.0
2008-01-11,212.975,212.975,204.84,208.755,25924.0
2008-01-14,210.055,212.255,204.915,207.775,26395.0
2008-01-15,207.115,209.54,203.67,206.61,29291.0
2008-01-16,204.18,209.32,204.18,205.485,42509.0
2008-01-17,205.645,216.665,205.645,214.965,79244.0
2008-01-18,216.225,222.415,214.46,222.405,58726.0
2008-01-21,221.805,227.605,209.48,209.795,34743.0
2008-01-22,212.255,221.48,202.71,217.69,70434.0
2008-01-23,217.69,218.135,209.32,216.295,69197.0
2008-01-24,220.335,220.835,213.545,219.46,46534.0
2008-01-25,217.765,221.07,217.69,217.69,36344.0
2008-01-28,219.53,221.715,215.93,221.07,59260.0
2008-01-29,221.805,235.34,221.07,235.34,87716.0
2008-01-30,233.555,243.25,232.09,235.21,97363.0
2008-01-31,235.4,242.085,235.395,240.65,60684.0
2008-02-01,241.93,251.33,240.165,242.73,70891.0
2008-02-04,242.89,244.575,232.14,233.55,66497.0
2008-02-05,235.025,237.5,229.15,229.68,73246.0
2008-02-06,232.82,234.135,230.9,232.39,44250.0
2008-02-07,233.375,233.925,227.68,231.235,23423.0
2008-02-08,228.46,236.495,227.24,230.32,45040.0
2008-02-11,229.885,233.565,229.605,233.565,19347.0
2008-02-12,235.575,235.975,232.075,234.085,21568.0
2008-02-13,233.38,235.63,230.635,234.01,25485.0
2008-02-14,232.82,235.025,231.36,231.465,17997.0
2008-02-15,233.18,236.685,230.62,235.305,14488.0
2008-02-19,236.495,236.495,231.795,232.64,24126.0
2008-02-20,231.325,231.425,227.69,230.26,31720.0
2008-02-21,229.17,237.95,229.17,229.89,42924.0
2008-02-22,234.365,240.16,231.17,234.245,64187.0
2008-02-25,234.21,234.21,224.425,224.53,34558.0
2008-02-26,226.205,226.25,219.6,220.165,63546.0
2008-02-27,222.525,222.795,216.665,222.76,44270.0
2008-02-28,224.0,231.075,222.005,229.15,45697.0
2008-02-29,229.735,229.875,218.135,220.25,43996.0
2008-03-03,219.86,221.805,207.445,208.15,59823.0
2008-03-04,208.225,212.845,199.41,201.975,67729.0
2008-03-05,203.805,204.18,195.925,199.045,56850.0
2008-03-06,200.425,200.425,191.695,198.795,56961.0
2008-03-07,195.725,206.38,193.83,205.265,57436.0
2008-03-10,206.75,206.96,192.435,194.63,38693.0
2008-03-11,196.825,198.855,192.355,195.365,82818.0
2008-03-12,195.36,195.36,188.125,188.68,51798.0
2008-03-13,190.405,202.16,187.52,200.25,53326.0
2008-03-14,204.78,204.81,192.8,195.915,33158.0
2008-03-17,192.795,207.115,192.795,197.75,63912.0
2008-03-18,195.91,198.61,192.425,196.145,58472.0
2008-03-19,196.48,202.165,196.13,201.475,46872.0
2008-03-20,203.255,205.34,199.77,203.46,72600.0
2008-03-24,204.915,207.19,202.575,203.74,38239.0
2008-03-25,205.28,209.52,202.71,209.52,34590.0
2008-03-26,209.52,212.255,208.585,210.435,51767.0
2008-03-27,212.48,216.38,209.32,213.195,48591.0
2008-03-28,211.525,216.92,210.86,213.405,38661.0
2008-03-31,216.665,221.635,213.095,219.53,43119.0
2008-04-01,221.79,229.15,215.93,229.15,45592.0
2008-04-02,229.885,236.495,227.68,232.315,46062.0
2008-04-03,235.02,235.725,229.98,230.44,24638.0
2008-04-04,227.76,234.915,227.76,231.17,23022.0
2008-04-07,234.285,249.715,233.555,247.865,65145.0
2008-04-08,246.77,246.77,233.375,235.02,118518.0
2008-04-09,235.385,238.69,233.195,234.365,25513.0
2008-04-10,235.025,235.025,228.45,235.025,81123.0
2008-04-11,233.565,237.235,229.405,232.27,34909.0
2008-04-14,234.29,235.025,232.05,233.03,33257.0
2008-04-15,234.95,235.875,229.76,230.98,47069.0
2008-04-16,229.885,230.61,225.38,226.77,32867.0
2008-04-17,228.415,230.07,225.405,229.15,134512.0
2008-04-18,230.43,230.43,224.75,226.39,28253.0
2008-04-21,224.525,227.68,223.25,223.97,31886.0
2008-04-22,226.03,228.23,223.2,224.655,36961.0
2008-04-23,225.845,231.355,225.845,226.445,31703.0
2008-04-24,225.475,228.385,224.745,225.895,22449.0
2008-04-25,224.655,226.27,220.475,224.3,18245.0
2008-04-28,223.92,225.03,222.715,222.715,16618.0
2008-04-29,224.715,224.715,222.17,224.22,19147.0
2008-04-30,223.64,227.675,221.44,223.275,89867.0
2008-05-01,222.54,232.805,222.54,227.805,24644.0
2008-05-02,227.05,227.05,207.19,209.38,102884.0
2008-05-05,207.85,212.955,207.46,210.855,56865.0
2008-05-06,212.11,213.05,208.275,208.275,74631.0
2008-05-07,210.045,210.055,204.915,206.27,40464.0
2008-05-08,204.73,206.815,202.8,204.165,47341.0
2008-05-09,204.915,211.165,203.32,207.305,80586.0
2008-05-12,209.505,209.7,205.11,207.485,45757.0
2008-05-13,206.75,211.62,206.625,209.615,109569.0
2008-05-14,212.255,212.255,207.85,210.605,21507.0
2008-05-15,211.515,214.61,208.755,213.41,31984.0
2008-05-16,213.55,216.665,212.19,214.395,32865.0
2008-05-20,209.325,213.725,209.32,210.855,63322.0
2008-05-21,211.525,212.255,205.765,206.33,34283.0
2008-05-22,207.58,208.15,203.53,206.38,26257.0
2008-05-23,204.92,207.11,202.71,203.4,29524.0
2008-05-26,203.4,203.4,201.095,201.565,10482.0
2008-05-27,202.27,207.16,202.27,205.025,25645.0
2008-05-28,205.575,207.115,199.455,200.065,27478.0
2008-05-29,199.045,204.54,198.165,200.395,20079.0
2008-05-30,202.085,203.405,200.505,200.91,71759.0
2008-06-02,198.31,202.635,198.31,200.805,61519.0
2008-06-03,200.5,201.97,196.085,197.915,30361.0
2008-06-04,196.82,197.01,192.42,193.215,22618.0
2008-06-05,194.555,195.88,192.41,195.0,22692.0
2008-06-06,196.825,196.825,188.93,188.93,26526.0
2008-06-09,190.59,192.41,189.1,191.47,29100.0
2008-06-10,188.8,192.61,188.8,191.325,30348.0
2008-06-11,193.155,193.155,189.645,189.645,48254.0
2008-06-12,190.885,193.71,188.975,189.27,47811.0
2008-06-13,191.58,191.67,189.6,191.045,27493.0
2008-06-16,190.225,192.94,188.39,188.94,29759.0
2008-06-17,191.32,193.205,187.405,188.13,60410.0
2008-06-18,190.24,192.345,189.49,190.145,53843.0
2008-06-19,188.205,188.205,181.19,182.07,37898.0
2008-06-20,182.87,182.87,176.275,177.64,54876.0
2008-06-23,182.13,185.935,178.47,182.16,81462.0
2008-06-24,183.54,183.54,180.675,181.445,85643.0
2008-06-25,181.46,186.55,179.605,186.55,39529.0
2008-06-26,182.51,183.615,179.51,183.59,43184.0
2008-06-27,181.74,184.325,181.42,182.51,24705.0
2008-06-30,186.535,191.695,182.51,191.695,33374.0
2008-07-02,194.63,196.835,193.16,194.28,30933.0
2008-07-03,193.89,195.73,191.14,193.895,15974.0
2008-07-04,192.06,194.08,192.06,192.575,16383.0
2008-07-07,191.875,196.63,189.49,189.49,35519.0
2008-07-08,191.73,198.305,191.73,198.305,40513.0
2008-07-09,199.105,200.815,197.29,197.57,31952.0
2008-07-10,197.21,198.31,194.505,195.51,39241.0
2008-07-11,193.16,201.975,191.885,196.98,51403.0
2008-07-14,200.35,201.24,197.06,198.305,43733.0
2008-07-15,195.37,201.24,193.845,195.0,29456.0
2008-07-16,193.17,199.19,189.085,193.71,37225.0
2008-07-17,195.085,196.615,188.76,190.775,32776.0
2008-07-18,190.775,191.68,187.47,190.96,44663.0
2008-07-21,193.89,193.89,183.245,183.85,35164.0
2008-07-22,183.615,188.225,181.46,187.11,34630.0
2008-07-23,187.285,198.67,187.09,195.965,44098.0
2008-07-24,198.135,198.135,192.795,192.795,20729.0
2008-07-25,195.365,198.305,188.755,198.305,32314.0
2008-07-28,190.225,193.895,190.225,190.775,12845.0
2008-07-29,189.495,192.06,188.18,189.49,11601.0
2008-07-30,191.695,194.695,188.755,190.37,34354.0
2008-07-31,192.34,194.61,190.825,192.645,81452.0
2008-08-01,192.645,193.895,185.545,190.225,32054.0
2008-08-05,189.49,190.215,183.56,186.0,34462.0
2008-08-06,184.965,185.815,182.93,184.86,51335.0
2008-08-07,185.815,186.495,183.435,183.435,43759.0
2008-08-08,184.35,186.865,184.35,185.265,32783.0
2008-08-11,185.815,187.27,183.615,184.275,32787.0
2008-08-12,182.995,184.39,177.075,177.37,32505.0
2008-08-13,179.205,181.045,177.21,178.59,30688.0
2008-08-14,177.005,186.865,177.005,185.45,24283.0
2008-08-15,183.62,185.495,181.02,182.475,17823.0
2008-08-18,185.075,185.075,178.225,180.75,23517.0
2008-08-19,182.87,182.87,175.165,175.165,30167.0
2008-08-20,174.615,176.945,172.595,173.175,35622.0
2008-08-21,173.09,173.575,170.105,170.76,41958.0
2008-08-22,172.415,173.34,171.495,172.085,25702.0
2008-08-25,173.345,175.14,171.495,172.965,36218.0
2008-08-26,172.965,174.49,163.005,164.71,43640.0
2008-08-27,163.05,168.78,163.05,167.825,44275.0
2008-08-28,170.215,170.215,166.785,169.225,44265.0
2008-08-29,167.565,171.13,167.095,171.13,41986.0
2008-09-02,170.385,171.995,166.795,166.795,35232.0
2008-09-03,166.795,169.315,164.52,166.17,30035.0
2008-09-04,166.165,169.955,164.52,168.93,28777.0
2008-09-05,170.385,170.385,165.985,166.355,22734.0
2008-09-08,166.315,169.135,165.995,166.36,29133.0
2008-09-09,168.19,172.33,165.985,169.145,31634.0
2008-09-10,168.755,172.45,168.66,169.025,53658.0
2008-09-11,169.44,173.33,168.555,173.33,23565.0
2008-09-12,169.66,171.86,164.82,166.905,38896.0
2008-09-15,164.6,174.88,163.93,173.485,50144.0
2008-09-16,170.395,191.01,170.395,183.615,110725.0
2008-09-17,181.41,185.075,173.375,179.135,58194.0
2008-09-18,176.065,183.615,176.065,180.25,68304.0
2008-09-19,183.615,216.665,180.25,216.665,106644.0
2008-09-22,205.64,248.96,205.64,235.025,379196.0
2008-09-23,244.575,249.715,227.69,247.51,360069.0
2008-09-24,242.37,242.37,218.135,218.135,138432.0
2008-09-25,216.665,231.44,210.79,219.42,173300.0
2008-09-26,214.46,234.215,214.46,232.83,36576.0
2008-09-29,229.15,236.495,223.64,231.355,57497.0
2008-09-30,231.355,257.06,226.21,250.55,80078.0
2008-10-01,248.245,276.89,248.245,255.59,358540.0
2008-10-02,257.06,268.075,254.12,262.2,72203.0
2008-10-03,264.41,268.075,237.965,237.965,95702.0
2008-10-06,242.62,259.26,238.7,251.185,80871.0
2008-10-07,247.52,251.185,237.72,237.72,41504.0
2008-10-08,238.33,245.31,231.355,236.125,123947.0
2008-10-09,249.715,249.715,223.165,226.145,68069.0
2008-10-10,224.01,243.135,221.805,233.555,85471.0
2008-10-14,245.31,248.145,238.7,239.43,76804.0
2008-10-15,244.575,257.215,242.955,250.45,53235.0
2008-10-16,250.45,255.585,245.31,245.31,60769.0
2008-10-17,249.705,258.445,245.565,252.65,98922.0
2008-10-20,255.225,258.5,251.5,252.65,83513.0
2008-10-21,252.205,254.85,245.82,248.975,73552.0
2008-10-22,245.315,253.38,242.37,242.37,54833.0
2008-10-23,242.965,246.04,231.88,234.29,60877.0
2008-10-24,229.15,244.06,229.15,243.84,70489.0
2008-10-27,243.84,244.49,238.7,239.21,34659.0
2008-10-28,239.505,243.84,229.055,236.495,68954.0
2008-10-29,231.355,237.045,228.475,236.495,35693.0
2008-10-30,233.555,235.76,229.89,235.76,26875.0
2008-10-31,247.32,261.665,242.445,243.105,67647.0
2008-11-03,249.715,257.795,243.56,250.105,28903.0
2008-11-04,242.375,251.89,237.075,240.025,78588.0
2008-11-05,243.84,257.06,238.08,257.06,33596.0
2008-11-06,257.06,258.485,237.185,241.635,33684.0
2008-11-07,238.7,242.995,235.395,240.13,36277.0
2008-11-10,243.84,246.41,233.82,236.495,29358.0
2008-11-11,239.43,247.51,235.025,245.31,36518.0
2008-11-12,241.67,249.345,241.65,249.345,35526.0
2008-11-13,248.98,248.98,239.44,241.635,52217.0
2008-11-14,245.31,249.06,240.9,244.575,28191.0
2008-11-17,245.31,245.61,240.165,240.165,22278.0
2008-11-18,244.205,250.67,240.9,248.975,46971.0
2008-11-19,248.975,259.535,248.24,258.445,77536.0
2008-11-20,256.985,269.45,254.855,262.2,109212.0
2008-11-21,264.405,264.405,257.11,259.26,96568.0
2008-11-24,260.785,264.405,251.74,257.06,64487.0
2008-11-25,253.385,260.055,251.485,259.815,48980.0
2008-11-26,259.815,268.105,252.49,266.095,62899.0
2008-11-27,261.465,266.6,261.105,265.87,27485.0
2008-11-28,266.975,271.005,259.495,264.405,47267.0
2008-12-01,262.92,266.335,256.62,263.06,76400.0
2008-12-02,263.295,263.3,254.52,256.425,55877.0
2008-12-03,259.995,260.73,253.385,257.06,47023.0
2008-12-04,254.855,259.255,254.855,257.795,59515.0
2008-12-05,257.81,263.55,253.755,254.115,107402.0
2008-12-08,254.12,258.33,252.65,252.65,31726.0
2008-12-09,252.88,259.865,252.88,256.875,64238.0
2008-12-10,255.59,258.725,253.59,255.005,125767.0
2008-12-11,250.08,255.59,249.165,255.59,77582.0
2008-12-12,256.325,262.935,251.925,260.87,62331.0
2008-12-15,258.53,262.375,253.73,260.51,50970.0
2008-12-16,257.355,266.605,255.525,264.92,50331.0
2008-12-17,264.58,264.58,264.58,264.58,0.0
2008-12-18,268.075,281.83,265.87,280.755,70665.0
2008-12-19,282.58,286.435,276.385,279.505,63674.0
2008-12-22,282.765,283.28,271.83,272.925,29746.0
2008-12-23,273.04,279.275,272.36,272.83,23166.0
2008-12-24,277.25,277.25,268.82,274.685,4836.0
2008-12-29,274.68,280.56,271.75,276.355,17763.0
2008-12-30,273.95,278.275,273.95,277.55,11468.0
2008-12-31,281.28,286.435,273.95,286.435,17363.0
2009-01-02,282.765,284.235,276.325,278.725,59178.0
2009-01-05,282.765,282.765,265.455,266.63,41450.0
2009-01-06,269.985,281.95,263.75,281.95,37230.0
2009-01-07,280.56,280.56,272.635,275.86,22777.0
2009-01-08,274.765,275.97,269.295,270.795,39207.0
2009-01-09,273.215,274.59,269.925,272.445,35179.0
2009-01-12,273.215,279.38,271.845,278.29,120092.0
2009-01-13,279.835,282.4,279.825,280.93,129337.0
2009-01-14,281.84,282.765,277.77,282.655,148766.0
2009-01-15,282.51,288.645,279.66,287.795,73499.0
2009-01-16,288.66,290.905,282.355,288.96,58960.0
2009-01-19,290.16,297.58,289.035,296.155,16438.0
2009-01-20,296.135,297.8,292.45,296.12,34182.0
2009-01-21,294.665,297.68,293.72,295.405,122247.0
2009-01-22,294.035,297.8,293.62,294.695,40148.0
2009-01-23,294.65,296.155,289.5,293.905,66090.0
2009-01-26,293.905,296.155,292.63,294.85,27990.0
2009-01-27,293.905,296.155,293.735,296.155,40133.0
2009-01-28,294.385,298.405,293.915,298.03,64506.0
2009-01-29,295.405,301.38,294.65,301.185,50216.0
2009-01-30,302.715,302.715,295.63,299.08,59336.0
2009-02-02,301.405,302.14,297.325,299.64,49923.0
2009-02-03,299.83,299.83,296.215,297.655,38187.0
2009-02-04,297.85,298.755,295.405,296.53,56453.0
2009-02-05,297.385,297.65,291.86,297.65,34828.0
2009-02-06,294.665,299.53,294.665,299.53,21723.0
2009-02-09,299.53,301.395,292.22,295.33,21424.0
2009-02-10,291.655,299.895,290.52,298.445,27924.0
2009-02-11,296.915,301.96,296.915,300.715,55822.0
2009-02-12,298.605,301.395,290.905,298.405,56415.0
2009-02-13,299.155,302.895,298.39,300.66,22856.0
2009-02-17,301.285,302.905,296.9,298.31,17051.0
2009-02-18,297.11,299.77,283.665,283.74,48599.0
2009-02-19,287.15,287.15,278.545,278.545,25872.0
2009-02-20,281.16,281.16,257.86,263.915,40730.0
2009-02-23,264.63,264.63,240.705,241.07,40179.0
2009-02-24,242.925,248.92,223.06,248.92,60771.0
2009-02-25,249.11,249.665,235.575,237.3,42816.0
2009-02-26,235.435,240.51,232.2,240.3,59628.0
2009-02-27,238.05,241.055,231.57,231.57,38190.0
2009-03-02,224.855,237.435,218.93,237.435,51516.0
2009-03-03,235.075,239.96,222.68,223.09,45630.0
2009-03-04,224.435,226.6,217.695,218.76,65768.0
2009-03-05,218.685,221.18,206.98,211.095,57702.0
2009-03-06,210.64,218.465,206.395,216.155,57489.0
2009-03-09,212.255,216.06,204.22,206.2,73270.0
2009-03-10,206.94,216.12,206.185,213.425,109849.0
2009-03-11,216.305,222.68,213.12,220.43,50243.0
2009-03-12,218.18,237.74,218.18,237.185,80634.0
2009-03-13,236.18,239.64,225.745,232.045,32823.0
2009-03-16,228.565,228.565,221.215,225.455,76692.0
2009-03-17,224.93,228.52,220.145,228.3,21442.0
2009-03-18,224.93,232.98,223.07,232.24,50037.0
2009-03-19,228.825,234.67,228.825,230.55,85370.0
2009-03-20,232.425,236.96,228.28,231.285,65340.0
2009-03-23,231.285,239.595,228.13,231.865,36610.0
2009-03-24,226.805,237.675,226.805,237.675,44084.0
2009-03-25,238.985,243.275,230.815,234.81,44938.0
2009-03-26,238.275,238.275,232.98,234.675,36942.0
2009-03-27,232.455,241.425,232.425,241.425,33638.0
2009-03-30,236.165,236.175,228.37,233.925,47859.0
2009-03-31,233.92,244.42,232.575,244.42,42985.0
2009-04-01,242.175,242.93,233.925,242.55,34628.0
2009-04-02,247.42,247.42,239.18,242.925,45054.0
2009-04-03,245.545,245.735,239.76,245.165,38101.0
2009-04-06,244.79,246.71,240.02,241.055,19286.0
2009-04-07,239.925,241.265,233.925,233.95,27251.0
2009-04-08,232.425,238.04,227.245,231.805,35913.0
2009-04-09,232.425,237.675,229.3,236.165,34667.0
2009-04-13,233.175,238.61,232.425,233.065,15885.0
2009-04-14,233.74,233.74,227.275,232.425,43974.0
2009-04-15,229.425,245.92,229.425,245.915,31815.0
2009-04-16,245.545,246.64,238.43,239.85,30541.0
2009-04-17,239.21,242.22,231.015,231.145,41071.0
2009-04-20,231.13,234.655,227.925,228.675,14686.0
2009-04-21,230.175,231.3,226.565,231.3,25634.0
2009-04-22,231.115,231.115,220.465,221.555,64740.0
2009-04-23,221.555,233.92,221.555,233.92,46316.0
2009-04-24,231.315,234.675,229.27,231.105,33135.0
2009-04-27,231.675,232.795,226.55,228.385,20719.0
2009-04-28,230.535,232.605,227.18,232.045,13292.0
2009-04-29,232.42,233.395,228.295,233.395,39439.0
2009-04-30,230.925,238.425,230.925,236.625,25951.0
2009-05-01,234.01,242.79,233.655,240.83,28283.0
2009-05-04,242.925,243.48,234.07,237.86,32333.0
2009-05-05,236.175,242.55,233.2,235.725,47575.0
2009-05-06,236.175,239.925,232.425,236.13,37409.0
2009-05-07,239.4,239.475,234.82,234.82,37900.0
2009-05-08,235.06,242.25,234.745,242.25,35707.0
2009-05-11,242.25,242.25,237.755,241.415,19006.0
2009-05-12,239.235,240.645,232.425,232.425,57455.0
2009-05-13,232.63,232.635,220.21,223.04,64659.0
2009-05-14,222.685,227.735,221.935,225.455,49371.0
2009-05-15,228.67,230.85,223.145,228.72,47038.0
2009-05-19,237.675,239.925,228.855,231.835,60482.0
2009-05-20,230.56,233.34,227.545,229.315,46163.0
2009-05-21,227.33,228.675,218.93,219.59,48099.0
2009-05-22,219.92,222.595,213.3,214.505,73752.0
2009-05-25,215.6,218.685,213.68,213.68,5188.0
2009-05-26,214.1,218.93,214.1,216.68,29807.0
2009-05-27,216.645,218.1,211.06,212.37,30936.0
2009-05-28,213.315,214.49,211.81,214.43,23744.0
2009-05-29,211.995,213.405,211.435,211.455,59637.0
2009-06-01,215.18,221.17,211.62,215.105,58021.0
2009-06-02,216.68,216.68,209.935,212.11,30286.0
2009-06-03,214.98,215.19,212.315,212.6,31947.0
2009-06-04,212.94,214.8,207.685,208.155,43488.0
2009-06-05,207.87,212.025,207.87,211.06,43044.0
2009-06-08,213.665,215.48,209.935,213.78,22868.0
2009-06-09,213.495,215.925,209.61,213.68,28022.0
2009-06-10,212.93,215.925,212.18,212.61,44778.0
2009-06-11,213.305,214.43,212.19,213.68,70247.0
2009-06-12,212.555,215.625,208.065,208.18,63339.0
2009-06-15,210.685,214.41,210.685,212.94,34433.0
2009-06-16,215.555,215.555,213.015,213.68,35835.0
2009-06-17,213.69,214.8,208.435,209.995,37860.0
2009-06-18,209.935,213.0,207.385,211.425,36174.0
2009-06-19,211.44,218.255,210.915,216.975,19074.0
2009-06-22,214.515,216.87,209.98,210.045,22500.0
2009-06-23,210.055,211.135,206.895,209.935,28842.0
2009-06-24,211.66,214.425,208.95,214.425,27935.0
2009-06-25,211.435,215.24,211.435,215.175,23396.0
2009-06-26,215.175,218.93,211.435,218.93,24371.0
2009-06-29,218.93,218.93,214.185,214.185,20013.0
2009-06-30,217.395,218.93,215.01,218.93,18325.0
2009-07-02,219.21,221.12,216.98,217.85,26161.0
2009-07-03,220.285,221.17,217.655,221.015,3868.0
2009-07-06,220.21,221.18,217.43,220.57,15558.0
2009-07-07,218.63,220.58,213.72,214.805,22588.0
2009-07-08,212.94,217.43,211.275,214.955,21401.0
2009-07-09,213.68,216.86,212.05,216.08,18451.0
2009-07-10,218.145,218.145,213.63,214.355,6736.0
2009-07-13,214.43,215.18,212.19,215.18,7449.0
2009-07-14,212.93,218.735,212.265,215.18,17111.0
2009-07-15,215.24,223.055,214.85,218.93,38844.0
2009-07-16,218.93,221.915,215.22,215.22,19821.0
2009-07-17,215.93,218.93,213.425,218.93,14252.0
2009-07-20,220.43,220.43,215.16,215.31,16043.0
2009-07-21,218.175,223.43,215.37,223.43,23170.0
2009-07-22,224.095,226.52,218.18,224.935,27967.0
2009-07-23,227.105,227.105,221.185,223.42,41014.0
2009-07-24,222.305,233.61,222.305,231.675,26779.0
2009-07-27,231.675,236.16,228.31,230.56,24392.0
2009-07-28,230.175,241.425,228.66,236.925,38831.0
2009-07-29,231.76,236.915,230.49,232.425,22818.0
2009-07-30,232.435,237.075,231.675,236.55,24378.0
2009-07-31,240.48,253.935,239.33,245.92,37048.0
2009-08-04,245.545,249.94,244.13,245.8,23527.0
2009-08-05,247.42,251.17,246.1,251.17,23913.0
2009-08-06,251.17,252.67,246.11,249.07,26392.0
2009-08-07,247.42,253.155,246.67,251.73,37635.0
2009-08-10,248.095,259.35,247.42,256.42,26234.0
2009-08-11,255.865,265.2,255.865,262.92,35612.0
2009-08-12,263.165,268.48,262.43,268.48,32495.0
2009-08-13,269.54,274.775,266.165,271.415,35210.0
2009-08-14,271.415,288.665,271.415,283.595,63605.0
2009-08-17,282.09,282.81,275.16,277.6,31856.0
2009-08-18,275.91,279.22,274.315,275.76,25163.0
2009-08-19,275.155,276.82,273.325,273.325,32919.0
2009-08-20,273.325,279.115,272.275,272.39,34958.0
2009-08-21,272.465,276.915,270.61,276.81,36120.0
2009-08-24,277.41,280.41,274.42,275.155,26599.0
2009-08-25,276.66,278.91,273.665,275.79,30372.0
2009-08-26,275.79,279.31,274.55,277.41,19851.0
2009-08-27,277.41,277.785,274.87,277.785,60259.0
2009-08-28,277.785,279.765,274.775,277.87,31541.0
2009-08-31,275.91,279.6,275.91,279.045,29114.0
2009-09-01,276.265,278.91,272.555,272.555,22104.0
2009-09-02,270.665,273.665,266.645,266.765,28804.0
2009-09-03,269.915,284.34,268.205,282.3,52550.0
2009-09-04,283.41,283.41,278.77,283.355,38022.0
2009-09-08,278.91,280.41,272.765,277.225,61130.0
2009-09-09,274.45,277.86,273.82,275.175,31678.0
2009-09-10,275.175,280.86,273.665,280.86,23095.0
2009-09-11,283.11,283.11,277.11,278.16,47061.0
2009-09-14,278.995,301.105,277.645,288.66,190127.0
2009-09-15,290.905,291.815,287.535,291.505,41401.0
2009-09-16,292.405,297.505,290.16,297.505,40963.0
2009-09-17,296.785,299.04,292.27,296.905,45242.0
2009-09-18,298.205,300.79,295.405,298.405,30757.0
2009-09-21,298.03,302.485,297.35,299.46,20372.0
2009-09-22,302.53,305.695,296.365,303.595,35156.0
2009-09-23,303.465,304.87,301.405,302.08,19467.0
2009-09-24,303.055,304.405,294.91,299.82,24013.0
2009-09-25,299.155,300.51,293.92,294.655,25582.0
2009-09-28,294.665,308.88,294.655,308.88,23857.0
2009-09-29,308.525,312.2,305.155,309.275,41346.0
2009-09-30,308.265,309.135,297.655,298.205,73128.0
2009-10-01,298.49,298.74,287.49,291.55,58182.0
2009-10-02,286.41,292.405,280.885,292.405,44649.0
2009-10-05,292.22,293.155,286.605,289.1,25776.0
2009-10-06,289.485,293.375,287.985,290.535,35422.0
2009-10-07,290.95,291.88,284.03,287.075,24560.0
2009-10-08,286.785,291.61,286.31,289.97,24310.0
2009-10-09,292.93,293.89,283.41,286.71,24683.0
2009-10-13,279.66,282.775,275.58,282.445,34493.0
2009-10-14,284.535,290.905,281.305,290.905,27652.0
2009-10-15,291.655,291.655,287.945,288.735,18381.0
2009-10-16,291.325,292.475,288.66,290.75,23256.0
2009-10-19,292.405,292.405,286.55,288.06,12987.0
2009-10-20,288.06,290.265,281.485,285.725,41114.0
2009-10-21,285.725,287.525,280.075,280.255,72271.0
2009-10-22,277.3,283.02,273.74,283.02,66022.0
2009-10-23,282.505,282.51,278.91,279.855,61959.0
2009-10-26,280.05,283.73,279.09,279.37,36986.0
2009-10-27,281.16,282.845,274.99,274.99,38959.0
2009-10-28,273.665,282.04,273.665,279.325,42033.0
2009-10-29,283.235,284.495,276.75,282.585,49183.0
2009-10-30,298.405,298.405,285.935,290.21,48471.0
2009-11-02,288.66,291.62,283.5,285.285,66447.0
2009-11-03,285.2,286.785,281.625,285.855,53646.0
2009-11-04,284.91,288.41,281.835,281.995,57569.0
2009-11-05,282.475,286.785,279.79,286.785,37653.0
2009-11-06,284.91,292.03,284.91,289.775,36343.0
2009-11-09,287.165,289.785,284.66,285.81,27681.0
2009-11-10,284.165,288.36,281.235,288.36,40244.0
2009-11-11,287.895,290.905,282.135,282.135,45672.0
2009-11-12,281.16,283.97,279.705,281.04,44747.0
2009-11-13,281.065,283.485,279.135,281.085,55638.0
2009-11-16,282.66,282.96,275.235,275.235,78950.0
2009-11-17,277.975,285.405,275.55,281.91,31209.0
2009-11-18,281.91,289.035,280.41,287.25,33881.0
2009-11-19,284.91,289.7,282.66,287.51,33939.0
2009-11-20,285.74,290.87,284.945,290.535,19139.0
2009-11-23,288.725,290.905,284.535,284.985,24759.0
2009-11-24,284.165,284.775,281.16,281.16,25053.0
2009-11-25,282.295,282.295,275.16,275.545,53018.0
2009-11-26,276.01,278.275,275.16,275.91,8425.0
2009-11-27,274.415,279.655,273.665,277.225,16021.0
2009-11-30,280.41,281.985,275.26,281.985,24779.0
2009-12-01,281.995,282.885,278.2,278.91,26581.0
2009-12-02,278.365,280.785,278.365,278.365,19523.0
2009-12-03,278.905,282.805,278.355,281.215,19651.0
2009-12-04,282.1,282.28,279.265,280.86,16500.0
2009-12-07,279.66,283.875,279.66,283.43,19327.0
2009-12-08,281.98,284.735,281.98,283.68,26013.0
2009-12-09,284.885,285.65,279.655,281.88,27061.0
2009-12-10,281.88,282.43,277.125,280.39,31433.0
2009-12-11,280.32,280.785,276.21,279.66,38578.0
2009-12-14,278.905,280.075,273.1,273.97,26849.0
2009-12-15,275.905,275.91,272.915,273.7,28141.0
2009-12-16,274.42,281.74,273.74,280.41,36095.0
2009-12-17,278.91,284.135,276.865,284.135,29993.0
2009-12-18,283.785,289.41,281.91,288.66,43887.0
2009-12-21,286.785,289.385,284.21,287.94,23572.0
2009-12-22,286.41,294.38,286.22,294.2,27323.0
2009-12-23,294.2,307.305,293.54,306.265,40254.0
2009-12-24,307.245,312.915,306.65,312.915,16104.0
2009-12-29,311.145,311.15,307.59,308.9,13383.0
2009-12-30,307.4,308.45,305.985,307.7,8481.0
2009-12-31,306.66,308.145,306.66,307.4,12223.0
2010-01-04,307.4,308.9,304.44,305.145,20478.0
2010-01-05,305.17,307.4,303.69,304.77,21700.0
2010-01-06,304.77,306.355,302.745,302.755,19247.0
2010-01-07,303.87,304.705,298.405,301.605,20183.0
2010-01-08,302.635,303.48,296.08,296.08,39492.0
2010-01-11,297.655,301.555,296.155,296.905,13420.0
2010-01-12,296.21,301.405,296.155,299.205,156774.0
2010-01-13,300.655,301.965,296.905,298.405,39800.0
2010-01-14,298.655,300.365,294.08,296.15,16783.0
2010-01-15,298.655,298.655,292.615,298.655,39253.0
2010-01-18,299.235,299.235,295.465,295.465,3342.0
2010-01-19,295.035,295.04,289.54,293.08,17782.0
2010-01-20,289.235,293.685,285.77,287.3,18096.0
2010-01-21,287.625,288.455,281.17,283.185,31414.0
2010-01-22,284.695,284.915,280.855,282.195,19200.0
2010-01-25,282.31,283.85,281.08,281.925,17012.0
2010-01-26,284.615,285.385,277.365,278.755,14420.0
2010-01-27,278.45,283.08,278.085,282.925,34615.0
2010-01-28,282.985,283.465,281.595,282.235,19396.0
2010-01-29,282.695,282.695,278.465,279.085,17911.0
2010-02-01,280.0,280.77,273.85,274.94,13116.0
2010-02-02,275.395,282.28,275.385,282.27,19222.0
2010-02-03,280.0,284.385,279.24,284.385,34351.0
2010-02-04,287.08,289.77,281.365,282.225,29939.0
2010-02-05,282.055,288.155,281.54,288.155,11371.0
2010-02-08,289.4,290.595,286.935,289.415,10057.0
2010-02-09,289.095,290.77,286.54,287.81,16434.0
2010-02-10,288.465,290.0,286.165,286.735,18439.0
2010-02-11,287.695,291.2,286.24,291.2,8908.0
2010-02-12,291.2,291.54,285.695,286.84,19220.0
2010-02-16,287.7,289.425,282.31,286.15,14012.0
2010-02-17,286.15,287.185,282.85,282.85,24653.0
2010-02-18,282.85,288.455,281.78,288.455,10612.0
2010-02-19,284.61,291.81,282.27,286.155,69381.0
2010-02-22,286.48,288.155,284.615,286.71,60492.0
2010-02-23,286.585,286.925,279.465,282.21,40089.0
2010-02-24,283.515,284.58,280.77,283.85,54217.0
2010-02-25,283.685,283.685,279.44,280.925,38703.0
2010-02-26,280.395,283.08,277.785,277.785,16969.0
2010-03-01,277.91,279.81,274.81,278.135,22316.0
2010-03-02,278.07,281.54,276.595,278.465,15943.0
2010-03-03,278.85,280.77,277.935,279.425,26539.0
2010-03-04,280.77,286.925,279.615,286.155,26279.0
2010-03-05,284.865,287.485,282.515,285.57,43017.0
2010-03-08,287.115,292.885,285.385,286.84,43021.0
2010-03-09,286.08,288.97,284.615,285.78,18252.0
2010-03-10,287.31,288.08,285.385,285.94,27280.0
2010-03-11,286.925,291.44,285.385,291.44,15054.0
2010-03-12,291.525,292.115,288.855,290.235,26120.0
2010-03-15,290.235,293.85,288.98,292.31,11798.0
2010-03-16,293.465,295.0,290.595,291.47,21898.0
2010-03-17,292.285,292.285,287.35,287.35,22570.0
2010-03-18,288.485,291.54,287.75,291.54,21084.0
2010-03-19,288.85,291.155,286.155,286.355,30282.0
2010-03-22,286.155,289.735,286.155,289.385,12320.0
2010-03-23,287.695,291.285,287.115,290.995,21877.0
2010-03-24,290.995,291.925,288.55,289.27,16383.0
2010-03-25,289.78,293.27,289.425,291.695,24322.0
2010-03-26,291.695,293.85,287.695,287.77,17007.0
2010-03-29,287.125,289.225,287.115,287.885,5602.0
2010-03-30,287.17,288.08,286.155,286.295,11886.0
2010-03-31,287.695,294.425,285.45,293.77,17026.0
2010-04-01,292.77,293.85,287.525,289.85,12269.0
2010-04-05,289.225,292.08,286.615,287.695,8830.0
2010-04-06,287.695,291.455,286.935,288.14,9683.0
2010-04-07,288.47,289.235,286.155,286.165,27641.0
2010-04-08,287.15,287.695,279.315,281.54,38452.0
2010-04-09,281.54,288.465,278.55,288.465,24505.0
2010-04-12,286.625,288.58,285.385,285.385,17275.0
2010-04-13,283.6,292.215,281.235,285.385,15798.0
2010-04-14,286.155,286.84,282.315,285.885,24899.0
2010-04-15,285.885,285.885,279.315,281.365,29060.0
2010-04-16,281.535,283.0,280.01,280.935,7968.0
2010-04-19,280.935,288.055,280.935,288.05,15486.0
2010-04-20,288.05,290.0,286.155,288.54,23248.0
2010-04-21,287.365,289.615,286.965,288.9,33374.0
2010-04-22,288.895,291.925,286.925,291.925,14024.0
2010-04-23,291.455,295.265,289.235,291.54,28091.0
2010-04-26,291.54,292.75,285.625,287.3,15205.0
2010-04-27,286.795,288.21,283.14,283.55,18616.0
2010-04-28,283.855,287.695,283.08,283.08,26850.0
2010-04-29,283.895,285.88,283.01,283.01,58273.0
2010-04-30,288.08,296.155,285.385,296.155,40458.0
2010-05-03,296.155,299.235,289.235,290.08,30035.0
2010-05-04,290.685,293.84,287.695,288.925,20631.0
2010-05-05,288.455,293.655,286.165,290.635,22213.0
2010-05-06,293.5,294.3,287.7,292.91,67527.0
2010-05-07,291.915,291.925,281.195,286.1,58898.0
2010-05-10,289.995,295.0,287.695,294.835,28693.0
2010-05-11,290.01,298.995,289.615,295.44,38574.0
2010-05-12,295.51,303.44,295.5,303.44,30081.0
2010-05-13,303.465,305.58,300.835,305.58,46292.0
2010-05-14,305.295,305.58,294.285,294.285,30869.0
2010-05-17,296.465,302.31,295.21,299.035,22693.0
2010-05-18,300.765,300.765,296.925,297.31,10697.0
2010-05-19,297.695,299.135,295.08,296.525,18864.0
2010-05-20,296.525,302.9,293.85,302.9,74778.0
2010-05-21,301.21,309.28,300.77,306.465,64195.0
2010-05-25,303.85,303.85,294.695,302.735,78124.0
2010-05-26,303.855,311.295,303.85,306.125,42677.0
2010-05-27,306.92,311.32,305.465,307.165,23740.0
2010-05-28,309.995,309.995,303.885,304.685,12810.0
2010-05-31,309.235,309.235,297.51,302.31,10517.0
2010-06-01,306.135,306.135,298.47,303.28,18835.0
2010-06-02,303.08,310.35,300.055,309.22,44561.0
2010-06-03,309.825,314.41,300.01,300.385,25839.0
2010-06-04,299.995,304.35,295.735,300.44,12094.0
2010-06-07,303.765,311.55,299.235,308.67,31018.0
2010-06-08,312.195,315.055,307.75,313.08,73988.0
2010-06-09,313.08,313.08,307.695,308.465,20399.0
2010-06-10,310.0,312.68,306.935,310.77,9552.0
2010-06-11,307.225,311.425,302.74,303.04,20040.0
2010-06-14,306.155,306.155,303.07,305.15,7513.0
2010-06-15,303.165,304.2,296.925,301.91,16534.0
2010-06-16,304.62,305.385,300.395,300.58,12294.0
2010-06-17,300.62,304.5,300.62,302.82,16807.0
2010-06-18,304.61,304.61,299.01,299.01,16833.0
2010-06-21,301.455,305.38,299.235,301.54,13591.0
2010-06-22,300.21,302.4,298.54,300.77,16869.0
2010-06-23,300.0,301.75,296.9,297.695,40962.0
2010-06-24,297.425,299.98,297.425,298.51,13468.0
2010-06-25,300.77,304.57,297.81,304.57,9362.0
2010-06-28,301.625,304.57,297.365,297.695,8427.0
2010-06-29,296.935,304.185,296.155,300.635,30442.0
2010-06-30,301.54,303.85,299.44,299.91,32795.0
2010-07-02,301.355,304.235,299.235,303.82,9779.0
2010-07-05,304.62,304.62,301.54,303.85,13757.0
2010-07-06,302.31,311.54,301.55,307.695,29462.0
2010-07-07,306.155,309.235,306.155,307.62,23639.0
2010-07-08,308.6,312.31,307.695,311.88,27653.0
2010-07-09,307.865,314.62,307.865,314.235,15517.0
2010-07-12,313.195,316.92,313.15,316.535,21398.0
2010-07-13,316.17,319.235,315.795,318.85,29133.0
2010-07-14,319.235,319.88,317.9,318.885,25228.0
2010-07-15,318.88,319.07,317.365,318.465,22628.0
2010-07-16,318.425,319.235,317.78,318.34,13503.0
2010-07-19,318.9,321.04,317.71,321.04,16668.0
2010-07-20,321.04,321.54,312.27,320.155,17437.0
2010-07-21,320.155,320.62,313.85,318.07,16979.0
2010-07-22,319.195,319.195,312.62,316.92,11403.0
2010-07-23,313.155,316.925,312.31,313.735,15006.0
2010-07-26,313.84,315.05,311.54,314.695,11746.0
2010-07-27,316.925,316.925,313.52,314.04,19185.0
2010-07-28,312.32,314.81,308.67,311.155,33760.0
2010-07-29,310.77,313.455,309.555,312.085,33334.0
2010-07-30,313.85,316.925,312.085,315.0,13724.0
2010-08-03,315.0,318.995,312.31,316.98,47848.0
2010-08-04,316.84,319.235,315.58,318.31,32155.0
2010-08-05,316.925,323.04,314.62,322.31,36620.0
2010-08-06,319.37,322.22,318.135,320.225,63450.0
2010-08-09,320.37,321.37,318.855,320.695,131178.0
2010-08-10,318.45,320.595,314.465,317.0,20870.0
2010-08-11,315.08,318.85,308.48,310.0,24452.0
2010-08-12,310.0,315.34,301.54,301.54,10973.0
2010-08-13,301.625,310.77,301.62,307.695,9334.0
2010-08-16,308.225,310.685,306.925,310.51,5568.0
2010-08-17,311.11,311.735,309.24,310.0,13324.0
2010-08-18,311.385,313.725,310.32,311.935,15661.0
2010-08-19,312.995,318.85,311.54,317.72,52379.0
2010-08-20,318.895,319.235,315.435,316.925,53557.0
2010-08-23,318.385,319.14,315.385,318.58,10867.0
2010-08-24,318.45,318.57,311.55,317.695,11283.0
2010-08-25,318.04,318.57,313.465,315.62,8739.0
2010-08-26,316.92,318.45,315.385,318.45,14596.0
2010-08-27,318.565,318.565,314.625,316.455,14887.0
2010-08-30,316.455,319.04,313.85,318.81,34470.0
2010-08-31,317.465,325.3,317.425,325.3,35634.0
2010-09-01,324.535,327.3,320.0,324.685,49739.0
2010-09-02,323.82,324.44,319.32,321.94,33929.0
2010-09-03,320.965,323.85,320.965,322.925,6974.0
2010-09-07,321.155,326.925,320.85,326.925,23151.0
2010-09-08,324.62,326.925,320.055,321.155,26422.0
2010-09-09,322.665,323.85,320.335,321.91,18882.0
2010-09-10,321.195,326.155,319.62,324.62,31561.0
2010-09-13,324.495,326.925,320.95,324.965,21719.0
2010-09-14,324.455,324.535,320.77,322.085,9894.0
2010-09-15,321.75,323.04,314.655,314.81,15699.0
2010-09-16,315.92,320.765,315.4,318.41,9354.0
2010-09-17,318.02,319.235,307.7,308.62,16938.0
2010-09-20,312.3,315.955,310.01,315.18,15845.0
2010-09-21,316.51,316.75,312.72,315.0,13948.0
2010-09-22,315.31,317.3,313.08,316.155,15981.0
2010-09-23,316.15,321.54,316.14,320.78,17797.0
2010-09-24,321.97,321.97,319.62,321.165,20834.0
2010-09-27,320.755,323.08,319.31,320.91,21088.0
2010-09-28,323.065,323.125,319.465,321.54,12901.0
2010-09-29,321.15,322.3,320.34,322.085,20511.0
2010-09-30,320.87,322.31,320.655,322.31,9337.0
2010-10-01,323.535,323.535,321.235,321.925,9145.0
2010-10-04,322.465,324.62,319.31,319.31,19607.0
2010-10-05,319.625,323.165,318.27,318.465,40233.0
2010-10-06,318.385,321.98,317.31,321.98,6926.0
2010-10-07,318.465,323.45,318.465,323.45,22290.0
2010-10-08,323.44,323.45,320.28,320.28,13872.0
2010-10-12,321.71,321.72,319.055,319.055,16750.0
2010-10-13,319.31,320.885,318.785,319.31,28503.0
2010-10-14,319.31,322.495,319.31,321.195,31439.0
2010-10-15,321.54,322.57,320.0,320.58,17083.0
2010-10-18,320.565,324.62,319.62,321.155,28617.0
2010-10-19,321.3,322.75,319.925,321.155,32593.0
2010-10-20,321.535,323.08,319.31,321.995,5145.0
2010-10-21,321.825,321.985,319.31,319.75,11940.0
2010-10-22,321.85,321.885,319.32,320.0,12237.0
2010-10-25,320.0,321.77,318.165,318.87,65169.0
2010-10-26,319.31,320.885,318.465,319.235,22938.0
2010-10-27,317.695,319.42,314.125,314.125,22580.0
2010-10-28,316.155,319.3,310.77,318.41,18730.0
2010-10-29,315.835,320.92,315.835,320.92,15510.0
2010-11-01,320.81,321.465,311.54,314.055,18464.0
2010-11-02,314.055,314.465,310.01,310.725,16757.0
2010-11-03,312.22,313.84,310.865,312.81,37434.0
2010-11-04,315.055,315.38,311.925,313.4,35725.0
2010-11-05,312.0,314.925,311.94,313.85,22848.0
2010-11-08,313.97,314.92,311.965,311.965,15351.0
2010-11-09,314.87,316.155,312.4,314.365,37943.0
2010-11-10,314.41,317.47,312.31,314.62,13567.0
2010-11-11,313.85,313.85,309.31,310.925,19333.0
2010-11-12,312.31,312.31,309.24,309.35,20155.0
2010-11-15,310.685,310.695,308.47,309.235,16094.0
2010-11-16,309.235,310.0,304.7,308.07,29878.0
2010-11-17,309.92,310.0,306.2,307.685,16232.0
2010-11-18,307.695,309.235,306.155,307.0,19962.0
2010-11-19,307.0,309.21,306.47,306.925,22048.0
2010-11-22,306.935,309.55,306.725,308.47,20612.0
2010-11-23,309.05,309.05,306.155,306.155,8851.0
2010-11-24,306.32,308.465,305.385,307.61,12677.0
2010-11-25,307.11,308.455,306.165,306.84,2249.0
2010-11-26,306.025,308.48,305.695,308.035,4164.0
2010-11-29,308.035,309.57,306.31,307.385,13760.0
2010-11-30,306.28,309.235,305.735,305.82,10983.0
2010-12-01,307.695,312.31,306.18,311.735,13982.0
2010-12-02,310.01,310.755,306.155,307.77,18587.0
2010-12-03,307.77,308.465,307.01,307.57,13992.0
2010-12-06,308.08,308.08,306.925,307.695,26958.0
2010-12-07,307.695,308.08,305.31,307.685,27983.0
2010-12-08,306.965,307.695,303.85,305.395,19751.0
2010-12-09,306.58,308.465,303.85,305.54,28864.0
2010-12-10,307.685,315.385,305.395,307.295,18936.0
2010-12-13,306.82,311.6,306.165,311.6,21206.0
2010-12-14,311.15,315.385,307.78,311.925,41044.0
2010-12-15,311.925,313.85,307.32,307.685,25788.0
2010-12-16,308.465,309.68,306.925,308.465,16809.0
2010-12-17,309.24,311.925,303.85,303.85,30659.0
2010-12-20,305.22,309.195,303.85,308.465,17861.0
2010-12-21,310.735,310.77,306.555,309.995,13885.0
2010-12-22,309.995,311.78,309.735,311.02,19958.0
2010-12-23,311.155,311.155,79.615,308.255,11121.0
2010-12-24,309.77,309.77,306.625,309.065,2502.0
2010-12-29,309.765,312.965,309.755,312.51,15771.0
2010-12-30,313.05,313.67,311.6,313.155,17488.0
2010-12-31,313.365,314.61,310.785,314.61,4635.0
2011-01-04,315.385,320.37,313.85,318.465,20160.0
2011-01-05,318.465,319.235,312.37,313.28,15459.0
2011-01-06,314.425,315.05,312.05,313.965,32891.0
2011-01-07,314.68,314.825,309.22,312.07,12670.0
2011-01-10,313.27,315.385,309.285,315.385,12968.0
2011-01-11,315.385,315.385,310.85,311.155,18586.0
2011-01-12,311.55,314.235,311.22,313.62,13962.0
2011-01-13,313.62,314.62,308.02,309.235,19423.0
2011-01-14,309.175,311.55,307.685,311.15,71757.0
2011-01-17,317.78,317.78,312.425,314.17,5121.0
2011-01-18,315.495,315.495,309.175,309.175,27097.0
2011-01-19,309.19,311.545,306.465,308.0,24640.0
2011-01-20,308.245,310.76,305.24,306.03,17948.0
2011-01-21,307.605,309.965,298.085,298.585,30365.0
2011-01-24,299.71,306.47,299.405,305.21,20990.0
2011-01-25,305.85,306.825,303.645,304.8,13010.0
2011-01-26,304.8,306.82,300.965,301.295,12130.0
2011-01-27,302.545,304.35,301.69,302.875,16437.0
2011-01-28,305.595,305.595,302.095,302.875,56147.0
2011-01-31,305.12,306.415,299.01,301.295,14292.0
2011-02-01,302.875,304.45,301.295,303.665,38288.0
2011-02-02,302.22,302.875,300.595,301.295,11386.0
2011-02-03,300.47,302.875,298.93,299.72,18802.0
2011-02-04,299.595,300.72,296.96,299.39,19810.0
2011-02-07,301.29,306.8,299.42,303.435,25205.0
2011-02-08,305.115,311.355,302.085,310.375,44855.0
2011-02-09,309.98,311.19,306.225,307.015,12152.0
2011-02-10,308.37,309.95,306.03,308.0,31407.0
2011-02-11,309.16,313.395,306.82,308.53,19233.0
2011-02-14,307.615,311.84,304.845,305.44,7743.0
2011-02-15,306.48,309.185,306.07,307.92,13801.0
2011-02-16,307.215,307.215,303.665,304.445,16523.0
2011-02-17,304.45,313.91,303.35,311.55,26125.0
2011-02-18,300.605,303.665,298.755,299.72,91072.0
2011-02-22,299.71,301.295,298.755,299.72,26713.0
2011-02-23,299.71,300.855,293.41,293.89,47334.0
2011-02-24,297.04,299.64,294.2,294.295,58564.0
2011-02-25,295.775,297.355,291.045,297.355,27209.0
2011-02-28,299.72,299.72,293.86,296.945,23698.0
2011-03-01,294.365,297.275,294.355,295.935,17225.0
2011-03-02,295.77,298.025,293.45,298.025,26814.0
2011-03-03,297.21,299.325,292.225,292.375,30713.0
2011-03-04,292.635,294.19,291.045,292.235,10025.0
2011-03-07,292.235,294.19,288.3,289.52,14723.0
2011-03-08,287.985,290.255,282.85,284.845,45189.0
2011-03-09,281.585,281.585,281.585,281.585,0.0
2011-03-10,280.805,284.74,276.06,277.215,34874.0
2011-03-11,277.645,279.725,273.075,278.905,113511.0
2011-03-14,278.86,278.865,274.92,275.03,25275.0
2011-03-15,275.025,278.86,272.905,277.2,33887.0
2011-03-16,278.035,286.31,278.03,283.955,70208.0
2011-03-17,284.74,287.73,283.155,286.66,28872.0
2011-03-18,285.735,291.045,285.735,289.465,32502.0
2011-03-21,292.62,296.555,287.895,288.675,38905.0
2011-03-22,287.51,289.44,284.81,286.4,14092.0
2011-03-23,287.28,294.04,284.735,293.49,22098.0
2011-03-24,292.4,294.895,280.09,287.02,37604.0
2011-03-25,283.985,294.2,283.945,292.635,21032.0
2011-03-28,293.41,294.2,289.465,289.87,46774.0
2011-03-29,291.005,292.615,287.1,289.74,22625.0
2011-03-30,289.74,293.41,287.43,292.37,37398.0
2011-03-31,292.37,293.41,285.53,289.07,17529.0
2011-04-01,291.035,293.25,290.255,292.55,10449.0
2011-04-04,294.555,294.75,289.285,289.945,14533.0
2011-04-05,290.87,292.615,288.575,291.83,21189.0
2011-04-06,294.2,294.2,287.91,292.035,16862.0
2011-04-07,292.035,293.7,290.365,292.265,7119.0
2011-04-08,291.44,298.14,290.65,298.135,16149.0
2011-04-11,298.135,302.085,295.8,299.72,24938.0
2011-04-12,299.05,301.875,297.265,300.195,14902.0
2011-04-13,300.195,305.95,299.13,305.95,20320.0
2011-04-14,307.605,307.605,299.91,299.91,19970.0
2011-04-15,302.875,304.69,299.475,300.99,19762.0
2011-04-18,298.85,303.665,295.115,302.875,12630.0
2011-04-19,303.665,305.24,300.51,303.11,21042.0
2011-04-20,304.69,304.69,300.145,302.875,10854.0
2011-04-21,305.24,305.32,300.51,301.47,10622.0
2011-04-25,303.27,304.095,299.76,303.665,5706.0
2011-04-26,302.93,304.295,301.985,302.865,11749.0
2011-04-27,302.865,303.665,300.775,300.775,14696.0
2011-04-28,302.605,303.255,298.93,300.12,18547.0
2011-04-29,294.19,303.35,283.155,301.375,57635.0
2011-05-02,299.72,308.395,295.775,307.205,37714.0
2011-05-03,306.03,307.605,298.16,298.57,15118.0
2011-05-04,295.825,310.07,295.825,308.695,24996.0
2011-05-05,310.37,310.37,304.06,307.955,37639.0
2011-05-06,308.395,311.92,306.305,311.55,13786.0
2011-05-09,312.34,312.34,307.605,308.395,12356.0
2011-05-10,309.105,311.115,305.24,306.575,29977.0
2011-05-11,307.33,310.96,304.46,310.715,23927.0
2011-05-12,307.605,315.295,306.035,311.55,33557.0
2011-05-13,312.995,313.13,309.79,310.705,10661.0
2011-05-16,311.93,314.865,308.69,308.69,20120.0
2011-05-17,308.395,311.37,306.82,310.905,12878.0
2011-05-18,310.905,314.705,308.39,311.02,8473.0
2011-05-19,309.98,311.945,307.605,307.605,5617.0
2011-05-20,307.605,309.965,300.51,302.48,12411.0
2011-05-24,301.295,306.335,297.495,303.965,9781.0
2011-05-25,305.445,305.76,301.375,304.06,8753.0
2011-05-26,302.425,302.425,298.55,300.12,19754.0
2011-05-27,299.205,300.145,294.2,295.76,27227.0
2011-05-30,295.76,296.565,292.03,295.695,3824.0
2011-05-31,296.565,296.565,290.415,294.595,29389.0
2011-06-01,294.595,301.455,293.215,299.72,27804.0
2011-06-02,300.5,301.28,298.93,298.93,7186.0
2011-06-03,296.575,301.165,296.045,301.1,8722.0
2011-06-06,299.485,302.085,297.355,301.525,21183.0
2011-06-07,300.605,302.82,295.975,300.515,14381.0
2011-06-08,298.535,300.565,294.725,299.485,14708.0
2011-06-09,299.72,300.94,297.17,300.94,10303.0
2011-06-10,299.72,300.51,293.015,297.56,14375.0
2011-06-13,297.51,298.93,293.81,298.105,9886.0
2011-06-14,298.93,300.345,293.615,298.925,35451.0
2011-06-15,297.82,297.82,288.96,295.785,37928.0
2011-06-16,295.785,296.515,288.765,291.18,27810.0
2011-06-17,293.33,295.485,289.94,290.64,13718.0
2011-06-20,291.215,299.54,290.69,299.08,30345.0
2011-06-21,300.81,300.825,296.185,298.7,21003.0
2011-06-22,298.89,303.03,297.32,299.65,27203.0
2011-06-23,297.63,301.25,295.775,300.47,22437.0
2011-06-24,299.72,301.29,297.425,299.24,14352.0
2011-06-27,299.24,300.68,296.565,300.32,9121.0
2011-06-28,300.445,300.705,294.2,296.515,8641.0
2011-06-29,298.68,302.995,294.985,300.66,56787.0
2011-06-30,302.265,305.235,300.515,304.45,36155.0
2011-07-04,302.88,305.745,301.295,301.295,12792.0
2011-07-05,302.315,303.16,297.205,299.12,38130.0
2011-07-06,298.805,299.72,297.355,297.75,11648.0
2011-07-07,297.785,299.69,296.565,299.09,6535.0
2011-07-08,299.72,302.355,296.44,300.51,10347.0
2011-07-11,303.49,303.645,298.15,302.875,21662.0
2011-07-12,299.065,311.81,299.055,311.81,25889.0
2011-07-13,310.87,313.915,308.855,313.13,40439.0
2011-07-14,312.235,313.13,306.03,307.245,9541.0
2011-07-15,305.25,311.55,304.065,304.065,5951.0
2011-07-18,304.76,306.03,299.915,300.5,6948.0
2011-07-19,300.515,304.525,298.245,299.205,10842.0
2011-07-20,299.2,301.275,297.43,298.645,10738.0
2011-07-21,298.45,300.035,298.14,299.27,5715.0
2011-07-22,301.1,305.555,297.355,305.14,29253.0
2011-07-25,302.44,305.035,298.15,298.695,5022.0
2011-07-26,298.535,300.895,297.355,299.09,2606.0
2011-07-27,299.72,299.72,283.96,293.41,25825.0
2011-07-28,292.67,295.775,291.84,291.855,7658.0
2011-07-29,292.075,298.065,292.07,296.565,9802.0
2011-08-02,295.21,302.275,292.84,296.965,33410.0
2011-08-03,296.965,305.16,296.965,303.665,28761.0
2011-08-04,308.395,309.185,300.51,309.185,48739.0
2011-08-05,306.24,308.395,299.765,302.755,24924.0
2011-08-08,299.69,300.51,290.285,296.48,31480.0
2011-08-09,297.75,302.48,293.41,295.105,23234.0
2011-08-10,295.47,299.72,288.675,290.915,37451.0
2011-08-11,292.59,303.545,291.62,300.68,40304.0
2011-08-12,303.545,309.175,301.295,304.365,23062.0
2011-08-15,303.665,309.185,302.36,306.82,27767.0
2011-08-16,305.25,309.6,305.25,307.605,23912.0
2011-08-17,307.22,307.945,302.125,302.835,13566.0
2011-08-18,302.835,302.865,289.215,289.215,39734.0
2011-08-19,290.525,302.44,289.31,290.265,27077.0
2011-08-22,298.53,301.055,291.99,293.625,19814.0
2011-08-23,298.14,298.93,293.645,295.595,10964.0
2011-08-24,298.135,300.51,294.985,298.71,6338.0
2011-08-25,305.715,309.185,298.14,303.705,20113.0
2011-08-26,305.065,306.03,298.3,300.42,24374.0
2011-08-29,305.185,309.53,298.23,306.73,16391.0
2011-08-30,306.725,311.55,304.45,311.04,10402.0
2011-08-31,313.13,313.655,305.24,311.47,14541.0
2011-09-01,314.665,319.36,311.75,317.135,60160.0
2011-09-02,317.07,320.66,315.575,317.86,9593.0
2011-09-06,317.09,317.875,309.005,309.005,41378.0
2011-09-07,312.34,313.915,309.32,312.255,12331.0
2011-09-08,313.13,314.705,309.225,312.215,7394.0
2011-09-09,310.8,313.915,308.395,308.395,10731.0
2011-09-12,308.395,315.69,301.65,301.65,21333.0
2011-09-13,303.67,309.76,300.285,300.51,19470.0
2011-09-14,302.975,305.24,299.805,301.69,26709.0
2011-09-15,301.69,303.665,297.62,300.51,35919.0
2011-09-16,299.72,300.905,296.25,296.565,13245.0
2011-09-19,296.575,304.45,294.595,294.595,13222.0
2011-09-20,296.76,305.24,295.785,303.665,15726.0
2011-09-21,306.03,306.725,300.155,300.155,31774.0
2011-09-22,297.395,318.255,297.355,315.495,55379.0
2011-09-23,315.495,321.68,315.495,319.59,43084.0
2011-09-26,318.49,321.015,307.615,321.015,19412.0
2011-09-27,319.44,320.985,311.765,312.7,32126.0
2011-09-28,314.115,317.76,309.975,317.295,8510.0
2011-09-29,316.21,319.43,312.34,313.935,16799.0
2011-09-30,315.485,319.515,313.915,316.905,20530.0
2011-10-03,315.1,315.1,312.18,312.625,22188.0
2011-10-04,313.13,317.465,311.55,311.56,82961.0
2011-10-05,311.74,317.07,307.605,307.83,13250.0
2011-10-06,311.55,312.34,307.92,311.605,20518.0
2011-10-07,311.56,315.295,306.085,306.085,12871.0
2011-10-11,310.665,311.43,306.085,311.425,13520.0
2011-10-12,312.34,314.895,309.185,312.71,14266.0
2011-10-13,313.775,313.915,306.305,307.805,13565.0
2011-10-14,307.86,310.58,306.03,306.975,12413.0
2011-10-17,308.315,310.835,304.45,310.835,7844.0
2011-10-18,310.835,310.92,305.24,310.76,4536.0
2011-10-19,307.885,317.07,306.82,317.065,29407.0
2011-10-20,316.53,320.07,314.705,319.44,23228.0
2011-10-21,319.185,323.135,318.915,321.805,32268.0
2011-10-24,319.555,328.905,318.695,328.905,38067.0
2011-10-25,325.93,328.705,322.255,323.375,10325.0
2011-10-26,321.885,327.72,321.835,326.535,7011.0
2011-10-27,326.93,327.72,323.38,324.69,7584.0
2011-10-28,325.75,330.48,321.755,321.755,20758.0
2011-10-31,320.63,333.145,320.63,328.645,28401.0
2011-11-01,325.125,336.76,324.975,335.215,26118.0
2011-11-02,335.215,337.57,332.06,337.46,14838.0
2011-11-03,334.425,340.025,331.27,335.985,14939.0
2011-11-04,333.385,337.025,333.375,334.425,4714.0
2011-11-07,331.835,336.0,331.27,335.215,7203.0
2011-11-08,334.225,339.15,331.27,333.635,11540.0
2011-11-09,330.48,337.305,329.41,336.0,10148.0
2011-11-10,335.205,337.58,327.325,327.325,8854.0
2011-11-11,330.48,335.195,327.325,333.605,6224.0
2011-11-14,334.605,337.42,332.065,334.43,8541.0
2011-11-15,335.215,340.725,335.215,338.745,9816.0
2011-11-16,337.815,342.31,337.815,341.76,11633.0
2011-11-17,341.75,341.75,335.055,335.48,11012.0
2011-11-18,336.01,341.505,330.325,332.43,14177.0
2011-11-21,334.975,338.05,329.78,336.57,13288.0
2011-11-22,337.785,339.945,332.34,334.425,7041.0
2011-11-23,334.425,337.975,331.27,332.31,12221.0
2011-11-24,335.205,337.58,328.2,330.47,5338.0
2011-11-25,328.91,332.845,328.195,330.015,5928.0
2011-11-28,332.84,336.8,329.69,330.875,24075.0
2011-11-29,332.075,334.41,328.195,328.705,22153.0
2011-11-30,328.925,330.48,327.325,328.905,15386.0
2011-12-01,328.905,330.435,323.585,324.975,22049.0
2011-12-02,324.95,333.635,321.025,328.085,11375.0
2011-12-05,332.06,335.75,329.295,332.45,10031.0
2011-12-06,332.845,336.0,329.69,329.69,20517.0
2011-12-07,328.905,332.06,325.575,326.105,13118.0
2011-12-08,324.77,327.325,318.335,320.305,77194.0
2011-12-09,324.17,328.87,317.08,317.08,23613.0
2011-12-12,320.235,330.48,320.225,330.23,17006.0
2011-12-13,327.325,333.635,322.79,326.845,17382.0
2011-12-14,326.61,329.35,320.15,326.505,8157.0
2011-12-15,327.13,331.875,325.755,330.11,18365.0
2011-12-16,331.23,335.535,326.75,335.535,28471.0
2011-12-19,332.095,335.205,328.905,329.675,16021.0
2011-12-20,331.27,339.9,329.185,337.185,21258.0
2011-12-21,339.165,340.735,334.425,339.15,8655.0
2011-12-22,339.14,340.735,335.725,340.725,11096.0
2011-12-23,339.47,343.1,337.58,341.82,23383.0
2011-12-28,341.13,343.09,334.425,342.31,24524.0
2011-12-29,342.31,344.68,338.31,339.6,22950.0
2011-12-30,336.79,348.62,336.79,344.685,11449.0
2012-01-03,343.895,348.62,338.37,348.62,9953.0
2012-01-04,345.435,346.255,335.25,338.55,16655.0
2012-01-05,341.525,342.31,337.585,339.155,23860.0
2012-01-06,339.15,340.175,335.215,339.15,40398.0
2012-01-09,337.81,345.07,336.0,336.855,22541.0
2012-01-10,336.87,341.515,336.87,339.545,22718.0
2012-01-11,337.35,340.395,335.3,340.395,10792.0
2012-01-12,337.585,339.47,337.585,339.14,6658.0
2012-01-13,339.055,339.935,337.58,338.815,8433.0
2012-01-16,337.965,340.725,336.695,340.725,3782.0
2012-01-17,345.58,345.975,335.89,338.62,22249.0
2012-01-18,339.125,347.995,338.62,346.685,29218.0
2012-01-19,343.245,347.195,336.9,338.31,28466.0
2012-01-20,340.735,341.35,333.67,334.67,21308.0
2012-01-23,337.505,340.145,335.08,340.145,11866.0
2012-01-24,340.145,343.15,336.995,340.33,7961.0
2012-01-25,341.195,343.155,339.585,340.95,26320.0
2012-01-26,342.405,343.8,337.1,337.22,8740.0
2012-01-27,338.035,339.775,328.865,331.455,38010.0
2012-01-30,330.95,336.695,330.94,336.295,14519.0
2012-01-31,336.905,339.11,325.92,328.625,14557.0
2012-02-01,331.245,335.325,327.825,333.845,17168.0
2012-02-02,335.08,335.96,328.76,331.725,16172.0
2012-02-03,330.72,333.12,327.42,328.225,19941.0
2012-02-06,329.995,330.035,322.97,323.785,19211.0
2012-02-07,324.975,332.66,324.36,330.97,35377.0
2012-02-08,329.615,333.11,328.63,332.66,12970.0
2012-02-09,331.56,334.97,331.56,334.97,20442.0
2012-02-10,334.97,339.11,333.12,339.095,12780.0
2012-02-13,339.87,339.87,336.35,338.31,12953.0
2012-02-14,336.415,338.915,336.09,337.755,10833.0
2012-02-15,338.29,338.935,336.695,336.705,20680.0
2012-02-16,338.715,338.715,335.27,337.505,4723.0
2012-02-17,327.735,328.625,310.05,322.97,99199.0
2012-02-21,319.28,329.46,318.935,323.695,54293.0
2012-02-22,323.575,324.935,318.935,318.935,32187.0
2012-02-23,320.145,320.365,314.09,319.065,56272.0
2012-02-24,318.935,319.74,316.51,317.715,16211.0
2012-02-27,319.395,320.55,314.895,314.995,5907.0
2012-02-28,316.795,322.165,314.895,319.71,21995.0
2012-02-29,319.71,332.015,317.32,330.22,30207.0
2012-03-01,323.275,327.01,322.165,325.395,36020.0
2012-03-02,323.405,325.395,322.97,323.97,15682.0
2012-03-05,325.385,329.315,324.265,326.515,29189.0
2012-03-06,324.585,328.605,324.24,325.48,19919.0
2012-03-07,323.78,327.22,323.78,326.905,22735.0
2012-03-08,325.4,325.475,322.625,322.97,23062.0
2012-03-09,323.74,323.78,319.74,321.55,13821.0
2012-03-12,323.43,324.585,319.74,323.585,21302.0
2012-03-13,324.585,326.2,322.97,326.2,12998.0
2012-03-14,324.585,326.2,321.395,322.905,46581.0
2012-03-15,323.01,325.475,321.355,323.615,32164.0
2012-03-16,321.475,324.585,320.235,320.91,14215.0
2012-03-19,323.045,323.86,320.55,323.85,6526.0
2012-03-20,322.17,324.585,321.76,323.285,5755.0
2012-03-21,322.655,325.385,321.355,321.815,13614.0
2012-03-22,322.97,326.08,321.01,325.395,9143.0
2012-03-23,327.01,327.01,322.97,326.2,12269.0
2012-03-26,327.01,327.01,322.165,324.585,19713.0
2012-03-27,324.575,324.585,322.165,322.575,14411.0
2012-03-28,322.245,325.07,321.515,322.165,29758.0
2012-03-29,322.165,324.585,321.435,322.97,19181.0
2012-03-30,322.165,325.395,322.165,325.06,15967.0
2012-04-02,325.835,331.035,323.78,323.915,30341.0
2012-04-03,324.24,328.84,322.165,323.44,41479.0
2012-04-04,325.045,325.045,319.175,319.755,13549.0
2012-04-05,319.88,320.53,317.705,317.705,17213.0
2012-04-09,317.325,318.935,316.52,318.135,12116.0
2012-04-10,318.935,322.35,318.935,320.3,26453.0
2012-04-11,319.36,321.265,317.32,319.57,20326.0
2012-04-12,319.7,324.18,314.995,318.86,10933.0
2012-04-13,319.335,320.54,316.915,318.125,11537.0
2012-04-16,319.395,319.395,314.325,315.855,15075.0
2012-04-17,316.165,322.155,311.33,321.16,7899.0
2012-04-18,318.61,321.56,317.32,317.7,13895.0
2012-04-19,316.915,320.2,316.915,320.2,6817.0
2012-04-20,317.825,321.58,317.78,321.58,4585.0
2012-04-23,321.75,321.75,316.955,318.765,10632.0
2012-04-24,318.87,321.355,317.795,319.935,5803.0
2012-04-25,319.74,321.21,318.53,319.84,8396.0
2012-04-26,319.84,321.96,319.395,321.55,7386.0
2012-04-27,322.195,324.585,321.29,323.78,12606.0
2012-04-30,324.4,327.01,322.97,327.0,25247.0
2012-05-01,327.01,327.01,323.78,325.795,13739.0
2012-05-02,324.585,325.795,323.78,324.585,11601.0
2012-05-03,324.575,325.765,322.98,324.18,35244.0
2012-05-04,323.785,326.19,323.78,324.595,19630.0
2012-05-07,324.585,330.14,324.585,329.34,22602.0
2012-05-08,327.05,331.85,327.01,331.045,24467.0
2012-05-09,333.425,333.465,329.43,332.185,13356.0
2012-05-10,334.275,336.695,331.455,334.275,8901.0
2012-05-11,334.985,337.495,332.66,335.98,11704.0
2012-05-14,335.98,339.12,331.045,331.045,37019.0
2012-05-15,332.045,335.88,331.73,335.64,7081.0
2012-05-16,335.64,335.89,332.66,335.08,10147.0
2012-05-17,335.075,335.73,330.36,331.28,7268.0
2012-05-18,331.045,334.25,328.625,328.63,9728.0
2012-05-22,327.01,335.89,325.4,329.905,10024.0
2012-05-23,331.045,335.1,328.625,329.905,14039.0
2012-05-24,333.465,335.075,328.625,329.56,6278.0
2012-05-25,331.505,331.505,327.47,329.755,8075.0
2012-05-28,328.685,331.505,325.875,326.465,1670.0
2012-05-29,329.715,329.89,321.355,322.98,6395.0
2012-05-30,326.19,326.985,322.665,324.135,14488.0
2012-05-31,323.78,328.625,322.97,328.625,6037.0
2012-06-01,330.075,330.155,322.165,323.07,20285.0
2012-06-04,323.01,333.465,322.97,333.465,11001.0
2012-06-05,333.465,333.465,322.775,322.98,32607.0
2012-06-06,326.16,326.16,320.55,321.225,17161.0
2012-06-07,321.75,324.585,321.01,322.97,10918.0
2012-06-08,324.62,325.045,322.5,323.07,8069.0
2012-06-11,322.17,324.425,319.135,324.425,6508.0
2012-06-12,324.425,324.69,320.55,323.14,8978.0
2012-06-13,325.385,325.385,322.165,323.15,9622.0
2012-06-14,324.345,324.425,317.32,318.65,26447.0
2012-06-15,318.95,320.55,314.915,314.915,13746.0
2012-06-18,315.39,316.51,314.29,314.97,21793.0
2012-06-19,314.97,315.525,310.91,315.525,24361.0
2012-06-20,315.525,316.97,313.28,316.97,8309.0
2012-06-21,317.32,318.845,311.73,312.63,13439.0
2012-06-22,312.125,314.38,310.865,311.94,14651.0
2012-06-25,310.85,313.635,302.785,306.015,38278.0
2012-06-26,307.62,311.83,304.135,310.865,34929.0
2012-06-27,310.925,321.355,309.705,320.74,44920.0
2012-06-28,320.74,324.57,318.94,322.97,22876.0
2012-06-29,322.995,329.43,318.95,325.505,10932.0
2012-07-03,326.565,327.01,321.485,324.585,10675.0
2012-07-04,324.6,325.73,322.97,323.93,4877.0
2012-07-05,324.585,325.385,320.55,321.56,14325.0
2012-07-06,319.565,323.78,316.73,317.535,11651.0
2012-07-09,320.55,320.55,312.105,313.28,12681.0
2012-07-10,312.105,317.32,312.105,315.455,21664.0
2012-07-11,315.26,318.935,313.74,317.31,11907.0
2012-07-12,317.31,318.935,314.25,318.935,9361.0
2012-07-13,316.97,318.95,315.375,318.925,3895.0
2012-07-16,317.285,318.125,313.33,314.03,6753.0
2012-07-17,313.405,317.78,312.715,317.31,8792.0
2012-07-18,315.745,318.935,314.895,315.705,13845.0
2012-07-19,317.465,317.78,314.09,317.05,8575.0
2012-07-20,316.51,318.585,310.05,310.05,10742.0
2012-07-23,310.06,313.2,306.86,312.475,15663.0
2012-07-24,313.74,313.74,299.58,303.19,34438.0
2012-07-25,303.19,306.82,302.785,304.055,10683.0
2012-07-26,301.98,306.82,299.735,306.82,9528.0
2012-07-27,307.22,308.43,300.365,305.2,9723.0
2012-07-30,305.215,307.2,302.785,305.77,18484.0
2012-07-31,307.225,307.28,301.14,304.805,26339.0
2012-08-01,304.785,305.54,301.17,305.54,12371.0
2012-08-02,305.205,306.805,299.57,299.595,5347.0
2012-08-03,300.38,303.235,298.79,301.565,8702.0
2012-08-07,301.98,303.245,299.215,302.44,15675.0
2012-08-08,303.585,304.39,299.58,303.485,24439.0
2012-08-09,304.16,308.955,301.63,308.955,17381.0
2012-08-10,310.505,310.835,304.845,306.99,12100.0
2012-08-13,310.505,310.505,306.42,307.785,8719.0
2012-08-14,309.085,309.085,306.015,307.025,8646.0
2012-08-15,305.975,310.425,302.785,304.805,9489.0
2012-08-16,306.225,308.84,303.295,305.16,14168.0
2012-08-17,306.095,308.71,304.86,306.8,10249.0
2012-08-20,306.41,308.43,303.6,304.45,9688.0
2012-08-21,304.62,306.105,304.055,305.815,12108.0
2012-08-22,304.165,305.215,303.59,304.595,11459.0
2012-08-23,305.07,305.205,301.17,301.97,14129.0
2012-08-24,302.375,304.35,300.825,301.51,31384.0
2012-08-27,303.15,303.19,299.605,301.535,12663.0
2012-08-28,301.935,301.98,298.855,299.605,7418.0
2012-08-29,299.605,305.16,298.1,303.585,12859.0
2012-08-30,302.09,302.42,299.555,299.635,30107.0
2012-08-31,300.355,301.97,299.21,299.695,18445.0
2012-09-04,299.695,301.98,295.52,296.785,26536.0
2012-09-05,297.285,302.34,296.025,296.82,15832.0
2012-09-06,297.9,298.4,295.27,295.52,13948.0
2012-09-07,296.47,297.94,295.02,295.92,8179.0
2012-09-10,295.93,298.715,294.87,296.01,32116.0
2012-09-11,296.325,296.325,290.795,291.48,25669.0
2012-09-12,291.48,298.02,291.48,297.94,14282.0
2012-09-13,298.4,298.4,294.71,295.995,16866.0
2012-09-14,297.2,304.35,292.295,303.89,25893.0
2012-09-17,302.59,305.98,301.17,302.785,22633.0
2012-09-18,302.775,302.785,299.04,299.765,25627.0
2012-09-19,299.78,302.785,299.15,300.12,14245.0
2012-09-20,298.265,299.935,295.3,297.93,16479.0
2012-09-21,298.61,298.75,287.815,290.665,40075.0
2012-09-24,290.675,306.015,289.865,305.52,39403.0
2012-09-25,305.99,305.99,301.17,303.755,16023.0
2012-09-26,301.64,307.59,301.63,303.615,25654.0
2012-09-27,304.95,306.015,299.555,299.555,4421.0
2012-09-28,301.17,306.985,301.17,306.605,15208.0
2012-10-01,305.58,307.58,301.17,301.98,10960.0
2012-10-02,303.02,303.995,301.63,303.195,6516.0
2012-10-03,305.57,307.195,301.17,306.815,11165.0
2012-10-04,306.275,307.265,305.205,305.295,11118.0
2012-10-05,305.765,306.7,301.25,304.32,13692.0
2012-10-09,304.37,309.235,302.785,308.525,28638.0
2012-10-10,308.875,309.13,301.21,301.575,11188.0
2012-10-11,302.26,303.995,299.635,300.17,13392.0
2012-10-12,300.805,300.805,294.87,300.54,26601.0
2012-10-15,300.365,301.63,296.73,298.82,13577.0
2012-10-16,298.66,298.665,294.13,295.565,25014.0
2012-10-17,294.445,295.98,291.085,293.045,31923.0
2012-10-18,293.66,301.96,292.29,300.365,25906.0
2012-10-19,299.215,305.205,298.79,300.41,25968.0
2012-10-22,302.04,303.59,295.785,301.98,11881.0
2012-10-23,301.98,306.475,301.185,306.475,24970.0
2012-10-24,305.11,306.03,296.615,298.73,30641.0
2012-10-25,298.49,301.98,297.245,298.56,16044.0
2012-10-26,298.665,298.75,292.27,292.27,20970.0
2012-10-29,292.295,295.52,291.335,294.915,10527.0
2012-10-30,295.51,296.77,294.305,294.84,9400.0
2012-10-31,293.555,300.265,293.555,299.16,72071.0
2012-11-01,297.805,298.75,284.255,294.305,46325.0
2012-11-02,294.71,298.75,292.29,297.94,13053.0
2012-11-05,296.215,300.015,293.91,295.745,12558.0
2012-11-06,297.49,298.665,295.26,297.295,18465.0
2012-11-07,296.26,298.75,293.215,295.92,8898.0
2012-11-08,295.52,297.135,290.675,293.015,22263.0
2012-11-09,293.825,293.825,291.48,292.65,15112.0
2012-11-12,292.66,296.315,292.29,296.315,19807.0
2012-11-13,295.76,297.94,294.75,296.89,14400.0
2012-11-14,296.85,299.485,295.705,299.21,28738.0
2012-11-15,288.315,291.875,270.49,281.26,297064.0
2012-11-16,285.815,286.475,281.96,285.67,83425.0
2012-11-19,285.92,289.06,285.83,287.24,40053.0
2012-11-20,287.235,293.3,285.835,293.03,65355.0
2012-11-21,290.82,299.555,289.09,297.135,150902.0
2012-11-22,297.135,299.555,297.135,297.74,12836.0
2012-11-23,298.385,300.09,294.945,297.87,26637.0
2012-11-26,296.34,297.86,286.645,286.84,84904.0
2012-11-27,287.46,292.29,285.02,289.665,107528.0
2012-11-28,285.15,291.425,284.635,286.645,44143.0
2012-11-29,286.965,288.705,284.65,285.83,113992.0
2012-11-30,285.505,286.235,275.48,275.48,417841.0
2012-12-03,279.37,280.17,272.105,273.12,235874.0
2012-12-04,273.765,280.175,273.11,279.855,90350.0
2012-12-05,278.98,285.83,278.885,281.43,59610.0
2012-12-06,282.42,283.86,278.29,282.285,38735.0
2012-12-07,282.995,284.98,280.595,280.595,40030.0
2012-12-10,282.17,284.61,280.985,283.715,45413.0
2012-12-11,284.77,288.71,283.06,285.175,44380.0
2012-12-12,286.595,295.5,283.405,295.5,80189.0
2012-12-13,294.915,297.115,288.665,294.85,55863.0
2012-12-14,294.435,296.205,289.315,291.23,32074.0
2012-12-17,290.845,294.365,288.72,288.905,21023.0
2012-12-18,288.655,290.325,285.03,287.155,30290.0
2012-12-19,287.445,294.305,281.055,290.785,62554.0
2012-12-20,289.065,291.79,286.695,288.655,50849.0
2012-12-21,288.25,290.675,283.085,284.215,45765.0
2012-12-24,285.83,289.05,283.865,289.05,9064.0
2012-12-27,289.695,289.695,286.29,288.015,15955.0
2012-12-28,287.525,289.84,286.635,288.25,5481.0
2012-12-31,288.25,292.29,287.095,289.505,15816.0
2013-01-02,290.175,293.825,287.865,292.295,11786.0
2013-01-03,291.56,293.855,289.52,290.89,13822.0
2013-01-04,290.755,295.17,290.715,291.635,23099.0
2013-01-07,293.12,297.94,293.12,297.135,38546.0
2013-01-08,297.135,298.295,293.905,297.135,38113.0
2013-01-09,297.99,299.41,294.79,294.915,30625.0
2013-01-10,296.325,300.015,294.915,297.625,55011.0
2013-01-11,297.615,298.75,295.52,298.15,20372.0
2013-01-14,299.225,301.17,293.885,293.945,35187.0
2013-01-15,294.76,295.51,293.555,293.74,20203.0
2013-01-16,294.305,295.51,293.145,293.905,25293.0
2013-01-17,293.67,297.575,293.57,296.235,32686.0
2013-01-18,297.16,299.54,295.5,296.77,31207.0
2013-01-21,297.99,303.36,297.16,302.735,21792.0
2013-01-22,303.79,304.445,300.9,302.315,21593.0
2013-01-23,302.96,303.635,300.12,301.1,45435.0
2013-01-24,301.555,301.64,298.91,299.7,44008.0
2013-01-25,302.48,302.505,297.99,298.51,40627.0
2013-01-28,299.895,300.95,298.395,299.05,21013.0
2013-01-29,300.47,301.725,297.99,300.17,22014.0
2013-01-30,300.455,301.78,299.29,300.48,32370.0
2013-01-31,299.165,302.505,295.58,297.16,20342.0
2013-02-01,297.63,300.115,294.055,294.28,26031.0
2013-02-04,294.28,295.97,292.675,295.135,25022.0
2013-02-05,295.93,300.48,294.31,295.795,48866.0
2013-02-06,296.055,305.865,296.055,304.63,41761.0
2013-02-07,304.63,307.12,300.435,302.115,30092.0
2013-02-08,302.61,305.095,300.48,300.645,17808.0
2013-02-11,300.12,303.75,299.36,301.275,28030.0
2013-02-12,302.14,302.96,299.65,301.34,13957.0
2013-02-13,301.35,302.605,299.29,300.545,16298.0
2013-02-14,300.545,302.97,297.68,298.82,27219.0
2013-02-15,302.875,313.76,299.65,312.91,49546.0
2013-02-19,313.925,322.145,312.1,321.02,61845.0
2013-02-20,321.935,323.72,316.415,321.055,29898.0
2013-02-21,318.79,324.185,318.79,322.06,23720.0
2013-02-22,324.915,328.7,324.85,326.625,86103.0
2013-02-25,327.87,332.645,317.245,320.59,41234.0
2013-02-26,320.4,322.475,317.08,322.475,19370.0
2013-02-27,320.875,322.05,318.92,319.495,18205.0
2013-02-28,319.56,325.245,317.91,325.245,49014.0
2013-03-01,324.475,331.13,322.89,323.97,29716.0
2013-03-04,324.51,329.53,322.06,327.955,16530.0
2013-03-05,329.53,330.31,321.32,322.06,19642.0
2013-03-06,322.06,325.38,319.595,321.23,24979.0
2013-03-07,321.17,324.175,319.67,321.405,13046.0
2013-03-08,321.46,322.89,318.335,319.8,8363.0
2013-03-11,321.115,323.34,317.04,317.145,14140.0
2013-03-12,317.17,320.15,317.09,318.405,22532.0
2013-03-13,320.075,326.855,318.74,326.21,36057.0
2013-03-14,326.21,327.87,324.55,326.17,27648.0
2013-03-15,326.21,329.52,323.72,323.72,20066.0
2013-03-18,323.72,329.52,321.23,328.89,12267.0
2013-03-19,329.53,333.665,327.87,329.53,19999.0
2013-03-20,328.7,330.36,326.21,326.625,21011.0
2013-03-21,327.05,328.345,325.985,327.04,23574.0
2013-03-22,326.26,331.995,326.21,330.765,12556.0
2013-03-25,331.665,334.095,330.775,332.85,87455.0
2013-03-26,332.46,333.68,329.57,331.47,18057.0
2013-03-27,330.615,332.85,328.35,329.97,17815.0
2013-03-28,330.36,332.695,327.87,329.25,27717.0
2013-04-01,329.25,336.17,327.705,333.68,17873.0
2013-04-02,332.51,333.68,328.37,332.105,20098.0
2013-04-03,332.16,335.805,328.285,331.57,21003.0
2013-04-04,331.19,333.63,326.685,329.05,18813.0
2013-04-05,329.715,334.51,327.87,334.5,7280.0
2013-04-08,335.745,335.895,330.965,334.305,23701.0
2013-04-09,334.51,336.17,331.19,333.18,13281.0
2013-04-10,334.33,334.72,331.23,331.69,14582.0
2013-04-11,332.02,332.85,320.565,331.73,25550.0
2013-04-12,327.655,332.51,327.54,331.73,18421.0
2013-04-15,330.46,332.85,329.465,330.835,22703.0
2013-04-16,332.02,332.02,329.54,330.35,7298.0
2013-04-17,329.175,330.96,324.55,326.6,25600.0
2013-04-18,328.6,330.36,327.87,327.92,12734.0
2013-04-19,329.47,330.36,327.87,328.93,11418.0
2013-04-22,330.36,333.38,328.54,330.385,14867.0
2013-04-23,331.705,331.93,326.21,330.825,42119.0
2013-04-24,329.58,331.665,329.53,331.19,23064.0
2013-04-25,332.02,336.405,328.345,335.945,32893.0
2013-04-26,336.005,336.99,334.11,335.01,9626.0
2013-04-29,334.595,335.815,330.575,333.325,15976.0
2013-04-30,331.2,335.465,324.55,335.465,53470.0
2013-05-01,332.03,335.14,332.03,334.345,20807.0
2013-05-02,332.235,339.48,332.02,339.065,17251.0
2013-05-03,341.05,348.205,338.22,339.48,48640.0
2013-05-06,341.14,350.18,338.66,346.605,37144.0
2013-05-07,346.96,351.9,345.02,349.35,43229.0
2013-05-08,349.36,350.91,345.3,349.095,19825.0
2013-05-09,348.29,350.93,346.605,350.28,71427.0
2013-05-10,349.4,351.725,347.8,350.155,13708.0
2013-05-13,350.175,353.6,348.62,353.425,24942.0
2013-05-14,351.94,357.445,351.94,356.92,42059.0
2013-05-15,356.92,362.29,356.09,361.365,20395.0
2013-05-16,360.46,361.9,355.26,357.395,34155.0
2013-05-17,359.405,363.975,356.565,363.535,14686.0
2013-05-21,360.25,361.07,348.54,352.015,26830.0
2013-05-22,353.47,360.995,351.155,357.395,17548.0
2013-05-23,357.095,357.335,354.43,354.645,49943.0
2013-05-24,356.09,359.055,353.6,358.16,11452.0
2013-05-27,360.225,360.24,357.75,358.365,1229.0
2013-05-28,360.235,361.07,357.395,360.0,21618.0
2013-05-29,358.58,359.825,355.26,356.82,18319.0
2013-05-30,357.72,357.745,351.11,352.72,10989.0
2013-05-31,351.585,351.61,345.44,347.5,15052.0
2013-06-03,347.79,348.605,340.32,347.79,47081.0
2013-06-04,346.96,349.45,343.825,345.26,23468.0
2013-06-05,343.64,351.105,343.64,348.62,19314.0
2013-06-06,348.125,350.935,340.405,350.28,14177.0
2013-06-07,349.45,352.43,348.63,351.11,7582.0
2013-06-10,350.715,351.295,343.31,344.735,15181.0
2013-06-11,344.47,346.13,341.15,342.365,16640.0
2013-06-12,342.81,344.47,337.74,337.845,13407.0
2013-06-13,336.385,345.295,336.17,345.295,19029.0
2013-06-14,345.295,347.21,340.685,343.635,7162.0
2013-06-17,346.49,352.77,343.65,346.595,17237.0
2013-06-18,349.825,349.825,343.285,343.64,13976.0
2013-06-19,344.905,345.3,340.155,341.9,17234.0
2013-06-20,340.505,341.15,335.505,337.315,18222.0
2013-06-21,338.18,339.49,335.255,335.34,26558.0
2013-06-24,335.25,337.905,332.495,335.175,22034.0
2013-06-25,337.815,338.835,331.54,332.85,30350.0
2013-06-26,332.585,334.51,326.22,332.02,24789.0
2013-06-27,334.33,338.66,333.53,337.06,14623.0
2013-06-28,335.35,343.285,331.19,343.285,12330.0
2013-07-02,343.64,346.125,341.99,345.295,30249.0
2013-07-03,345.125,345.125,340.32,343.64,19983.0
2013-07-04,342.825,348.59,342.82,346.96,6260.0
2013-07-05,347.79,348.615,345.3,346.62,9566.0
2013-07-08,347.79,347.79,337.83,339.825,43316.0
2013-07-09,340.32,343.64,339.49,343.435,21380.0
2013-07-10,344.42,344.47,340.735,341.975,20118.0
2013-07-11,343.775,344.465,338.995,341.98,18706.0
2013-07-12,342.18,344.47,341.15,344.22,27464.0
2013-07-15,346.86,350.69,344.115,349.785,12852.0
2013-07-16,347.81,352.455,346.96,351.735,17886.0
2013-07-17,352.77,352.77,347.8,350.595,14642.0
2013-07-18,351.11,351.11,347.35,347.55,28652.0
2013-07-19,349.095,351.11,346.97,347.955,8590.0
2013-07-22,348.315,350.695,345.3,349.45,6245.0
2013-07-23,347.235,350.28,346.13,348.63,12308.0
2013-07-24,349.335,351.94,346.545,348.83,9769.0
2013-07-25,349.45,349.45,342.81,343.415,17983.0
2013-07-26,343.425,344.47,340.43,341.56,8661.0
2013-07-29,344.465,344.945,341.215,342.68,7888.0
2013-07-30,343.64,343.64,338.67,342.39,12438.0
2013-07-31,342.395,346.13,338.66,338.66,14906.0
2013-08-01,340.32,347.79,340.32,347.075,15949.0
2013-08-02,346.03,348.62,339.905,345.035,12215.0
2013-08-06,348.785,359.42,348.785,356.465,49008.0
2013-08-07,354.54,356.09,350.28,352.05,6888.0
2013-08-08,354.43,356.09,351.195,354.125,19192.0
2013-08-09,354.43,356.565,352.15,354.745,6779.0
2013-08-12,353.8,356.09,351.94,353.095,12776.0
2013-08-13,354.215,356.565,351.11,353.135,16081.0
2013-08-14,354.065,354.075,347.79,347.79,28103.0
2013-08-15,348.615,350.515,346.14,349.915,17005.0
2013-08-16,350.09,350.28,346.605,349.445,7489.0
2013-08-19,349.41,349.865,345.3,346.13,8451.0
2013-08-20,346.13,351.765,344.47,348.91,19028.0
2013-08-21,348.895,356.92,347.79,356.63,15756.0
2013-08-22,356.83,360.095,355.26,359.7,22339.0
2013-08-23,359.72,362.73,359.435,361.485,19449.0
2013-08-26,360.25,362.275,357.925,361.46,12317.0
2013-08-27,361.07,361.9,359.36,360.24,14537.0
2013-08-28,359.47,361.045,357.045,359.055,6175.0
2013-08-29,359.41,360.24,356.09,360.24,4918.0
2013-08-30,360.775,361.61,356.92,359.22,11258.0
2013-09-03,361.77,361.9,353.16,353.99,12037.0
2013-09-04,353.99,358.5,353.99,356.655,17868.0
2013-09-05,356.92,356.92,353.61,354.325,11805.0
2013-09-06,354.805,354.805,344.51,344.51,25514.0
2013-09-09,345.965,348.955,344.47,344.47,29974.0
2013-09-10,344.81,351.85,343.675,344.88,18162.0
2013-09-11,346.795,348.32,343.085,346.405,8859.0
2013-09-12,347.635,351.105,347.035,350.665,65834.0
2013-09-13,351.11,352.72,346.97,350.365,5302.0
2013-09-16,351.94,354.43,347.8,350.57,7595.0
2013-09-17,351.345,351.915,342.995,348.565,39852.0
2013-09-18,351.31,351.94,347.815,349.95,18940.0
2013-09-19,350.695,351.385,346.13,347.175,10473.0
2013-09-20,347.89,349.445,345.185,345.185,21381.0
2013-09-23,346.24,350.2,343.68,348.995,51728.0
2013-09-24,346.18,351.94,346.175,349.32,29490.0
2013-09-25,348.455,350.28,346.97,349.345,9309.0
2013-09-26,347.98,350.86,347.975,349.105,9830.0
2013-09-27,346.96,353.6,346.96,349.8,19986.0
2013-09-30,350.105,353.6,345.765,345.765,20218.0
2013-10-01,348.08,354.43,346.96,352.165,19196.0
2013-10-02,352.165,355.26,349.46,353.95,25102.0
2013-10-03,354.44,356.92,352.93,354.375,19118.0
2013-10-04,356.49,356.665,347.79,352.905,11017.0
2013-10-07,353.6,359.245,351.11,354.965,22439.0
2013-10-08,356.82,361.9,355.26,359.435,35468.0
2013-10-09,360.265,361.9,357.75,361.485,3828.0
2013-10-10,362.635,366.05,361.07,365.605,18258.0
2013-10-11,366.05,368.54,364.435,365.755,27007.0
2013-10-15,365.755,371.035,361.51,370.205,20589.0
2013-10-16,367.81,373.11,366.22,372.695,15999.0
2013-10-17,370.205,371.45,366.05,371.45,11021.0
2013-10-18,371.035,371.035,362.195,368.79,16899.0
2013-10-21,368.955,372.495,365.22,372.485,14901.0
2013-10-22,372.695,380.985,370.32,377.665,16290.0
2013-10-23,378.63,380.165,371.865,374.77,46763.0
2013-10-24,375.275,379.335,375.275,377.675,23883.0
2013-10-25,377.675,394.275,376.91,388.555,54581.0
2013-10-28,388.895,396.575,386.805,393.095,28400.0
2013-10-29,393.155,393.445,387.885,389.715,16346.0
2013-10-30,385.975,390.125,377.675,381.475,23962.0
2013-10-31,381.605,389.285,373.565,377.675,43531.0
2013-11-01,373.525,377.675,359.095,360.865,57174.0
2013-11-04,356.92,359.41,346.545,351.925,62679.0
2013-11-05,351.925,362.11,351.11,361.81,29969.0
2013-11-06,354.43,355.22,346.96,354.35,96427.0
2013-11-07,355.26,357.725,353.75,356.29,92279.0
2013-11-08,355.55,356.505,348.62,348.62,63569.0
2013-11-11,351.11,355.55,348.82,353.71,55991.0
2013-11-12,354.82,354.83,349.45,352.355,41779.0
2013-11-13,352.77,352.77,345.715,346.96,66179.0
2013-11-14,349.07,354.265,346.96,351.06,28131.0
2013-11-15,353.6,355.46,352.955,355.135,64971.0
2013-11-18,353.62,355.26,351.94,354.33,31501.0
2013-11-19,354.68,354.68,347.195,348.83,40255.0
2013-11-20,350.19,352.72,347.15,351.525,29854.0
2013-11-21,352.765,353.65,351.135,352.545,88392.0
2013-11-22,353.595,353.595,350.115,351.55,19040.0
2013-11-25,351.94,351.94,347.46,349.45,33866.0
2013-11-26,350.28,351.525,346.97,348.205,118484.0
2013-11-27,345.54,347.565,333.025,336.17,80977.0
2013-11-28,336.17,339.285,335.425,336.585,15332.0
2013-11-29,337.74,342.81,336.17,342.655,32223.0
2013-12-02,342.81,345.94,341.615,343.84,33148.0
2013-12-03,343.59,346.105,337.83,344.48,27692.0
2013-12-04,346.415,346.96,340.33,343.625,30620.0
2013-12-05,341.99,346.88,341.16,346.57,21502.0
2013-12-06,347.7,348.615,344.47,345.32,18452.0
2013-12-09,345.325,346.13,338.66,343.64,14098.0
2013-12-10,343.64,347.785,341.05,342.605,34841.0
2013-12-11,344.105,344.105,339.49,341.535,20275.0
2013-12-12,340.31,343.85,335.38,343.85,38384.0
2013-12-13,342.71,343.465,337.01,340.355,13251.0
2013-12-16,338.7,342.68,336.095,336.17,40369.0
2013-12-17,337.77,341.73,335.34,340.37,14355.0
2013-12-18,342.635,348.54,340.32,346.96,56785.0
2013-12-19,346.105,352.77,342.81,351.11,66906.0
2013-12-20,349.925,351.94,343.725,350.03,27761.0
2013-12-23,350.29,352.77,347.79,349.26,9860.0
2013-12-24,349.45,351.11,346.615,351.02,4109.0
2013-12-27,350.945,352.765,346.96,349.45,11261.0
2013-12-30,351.11,353.01,347.435,352.805,11356.0
2013-12-31,354.075,354.35,350.28,352.035,13913.0
2014-01-02,351.36,353.185,349.46,353.185,6056.0
2014-01-03,353.245,353.6,351.61,353.52,7648.0
2014-01-06,354.3,356.92,348.58,356.425,22034.0
2014-01-07,356.465,357.395,354.905,356.1,13688.0
2014-01-08,357.735,361.165,354.905,361.165,27908.0
2014-01-09,364.78,369.375,361.07,364.285,23765.0
2014-01-10,365.22,366.88,362.73,364.535,16083.0
2014-01-13,365.22,368.54,344.47,346.545,30942.0
2014-01-14,349.445,358.0,347.045,352.665,32394.0
2014-01-15,354.43,360.24,353.6,356.1,33647.0
2014-01-16,356.075,359.465,351.46,357.17,43818.0
2014-01-17,360.305,363.365,358.615,359.795,22610.0
2014-01-20,362.34,364.715,359.89,363.28,8240.0
2014-01-21,364.395,371.36,356.78,358.175,26596.0
2014-01-22,359.465,364.31,358.175,361.435,16377.0
2014-01-23,359.17,364.31,359.16,361.65,9322.0
2014-01-24,363.67,363.715,358.615,360.8,6973.0
2014-01-27,359.755,360.315,355.215,356.065,15462.0
2014-01-28,357.375,366.265,356.065,362.865,23921.0
2014-01-29,361.065,363.715,356.915,362.855,10016.0
2014-01-30,363.715,367.88,357.765,362.865,20161.0
2014-01-31,362.015,365.195,359.465,364.225,16608.0
2014-02-03,365.415,369.655,358.2,364.19,27347.0
2014-02-04,367.115,367.115,356.915,362.31,30273.0
2014-02-05,361.165,361.715,355.52,359.305,45949.0
2014-02-06,360.835,365.08,357.85,364.36,30326.0
2014-02-07,362.735,366.265,362.015,365.055,16148.0
2014-02-10,366.265,367.965,363.715,366.245,23157.0
2014-02-11,363.73,371.36,363.56,369.645,31978.0
2014-02-12,368.815,377.355,368.815,373.655,36067.0
2014-02-13,373.655,377.31,369.665,373.06,58177.0
2014-02-14,369.665,374.075,366.265,368.815,35104.0
2014-02-18,367.965,372.18,367.375,370.215,48324.0
2014-02-19,370.515,376.34,368.45,373.885,37175.0
2014-02-20,376.03,376.34,371.855,375.57,37294.0
2014-02-21,378.575,381.125,375.025,380.49,40805.0
2014-02-24,379.86,383.705,378.16,382.7,33035.0
2014-02-25,382.41,384.1,376.46,377.695,22670.0
2014-02-26,376.75,381.56,372.21,374.76,38958.0
2014-02-27,374.83,382.495,374.83,381.985,105893.0
2014-02-28,381.23,397.7,380.015,390.875,178909.0
2014-03-03,388.35,392.605,384.445,389.21,50146.0
2014-03-04,392.345,394.135,390.06,394.085,31487.0
2014-03-05,394.495,397.705,390.925,396.66,26030.0
2014-03-06,400.045,401.94,394.595,397.68,66280.0
2014-03-07,398.715,406.9,396.855,406.705,101760.0
2014-03-10,405.585,414.695,401.86,404.715,248528.0
2014-03-11,404.505,412.155,399.405,406.525,75784.0
2014-03-12,404.955,408.635,404.77,406.545,27908.0
2014-03-13,407.055,408.84,404.505,407.055,64480.0
2014-03-14,408.33,408.755,405.165,405.99,33992.0
2014-03-17,405.645,406.63,401.955,405.26,13811.0
2014-03-18,405.065,405.345,400.255,401.955,33369.0
2014-03-19,400.265,402.27,398.435,400.16,20546.0
2014-03-20,398.81,405.26,398.81,401.955,31423.0
2014-03-21,407.8,407.81,399.085,399.085,21882.0
2014-03-24,399.405,405.355,399.405,401.24,28875.0
2014-03-25,402.67,407.665,401.955,406.63,78780.0
2014-03-26,406.205,407.905,399.89,401.19,16223.0
2014-03-27,402.38,410.43,400.73,409.145,30784.0
2014-03-28,407.905,407.905,404.505,405.975,13785.0
2014-03-31,406.205,410.845,404.42,407.905,25414.0
2014-04-01,408.845,411.235,406.215,408.755,21630.0
2014-04-02,407.905,408.755,404.6,406.205,53875.0
2014-04-03,406.97,412.135,403.85,407.905,39349.0
2014-04-04,410.105,410.455,407.24,408.755,21530.0
2014-04-07,407.055,409.605,403.655,405.1,5550.0
2014-04-08,405.62,407.035,400.92,402.38,13358.0
2014-04-09,403.8,404.505,400.255,401.785,10912.0
2014-04-10,402.38,402.805,395.665,397.265,6569.0
2014-04-11,397.265,397.705,392.24,395.165,11740.0
2014-04-14,398.55,400.255,393.465,399.405,12915.0
2014-04-15,400.255,400.255,396.985,399.405,16481.0
2014-04-16,401.02,401.105,398.515,399.935,11877.0
2014-04-17,399.49,403.23,397.705,401.775,6153.0
2014-04-21,402.185,402.44,398.605,400.205,3329.0
2014-04-22,400.205,403.95,398.83,401.115,25431.0
2014-04-23,403.605,403.61,397.875,398.555,20689.0
2014-04-24,398.6,402.195,398.555,402.195,11773.0
2014-04-25,401.945,406.205,399.89,405.965,12355.0
2014-04-28,405.235,412.155,403.665,411.505,11402.0
2014-04-29,409.91,410.615,408.45,408.965,117614.0
2014-04-30,407.91,410.455,405.355,406.12,65143.0
2014-05-01,407.65,410.93,406.12,409.18,106406.0
2014-05-02,401.105,422.35,399.405,422.34,30929.0
2014-05-05,422.91,429.42,418.06,425.91,28684.0
2014-05-06,425.91,429.445,422.875,426.155,16515.0
2014-05-07,427.365,428.19,424.135,425.07,16632.0
2014-05-08,426.59,426.6,412.68,415.07,15722.0
2014-05-09,416.4,429.15,414.335,425.41,26226.0
2014-05-12,425.62,425.62,422.085,423.045,6084.0
2014-05-13,421.755,426.215,421.755,426.215,15977.0
2014-05-14,428.085,431.51,424.065,431.51,29029.0
2014-05-15,430.0,449.97,430.0,446.365,64002.0
2014-05-16,444.775,446.145,432.55,435.385,31451.0
2014-05-20,433.91,437.645,423.215,426.6,30898.0
2014-05-21,425.75,432.02,421.935,430.55,20387.0
2014-05-22,431.58,439.82,431.195,435.18,29864.0
2014-05-23,433.405,438.92,429.15,434.7,20615.0
2014-05-26,434.67,437.22,432.735,435.945,2892.0
2014-05-27,437.22,437.645,426.61,430.005,15844.0
2014-05-28,431.7,437.545,428.305,436.235,13802.0
2014-05-29,436.795,436.795,424.9,429.125,24288.0
2014-05-30,427.45,429.905,414.965,414.965,26078.0
2014-06-02,423.2,432.47,418.1,429.14,28539.0
2014-06-03,430.5,432.895,423.14,431.7,28801.0
2014-06-04,432.165,436.625,424.9,436.625,80989.0
2014-06-05,434.25,435.945,430.635,435.515,22299.0
2014-06-06,435.945,435.945,428.74,432.125,25841.0
2014-06-09,431.34,433.515,423.285,427.29,45456.0
2014-06-10,425.74,441.895,425.735,438.18,58743.0
2014-06-11,436.05,440.205,429.575,435.945,20291.0
2014-06-12,437.56,438.495,430.295,431.42,8945.0
2014-06-13,433.23,434.51,430.875,433.875,9837.0
2014-06-16,433.875,434.215,426.325,426.61,10210.0
2014-06-17,429.065,432.965,422.225,432.965,55198.0
2014-06-18,433.73,433.73,423.2,429.625,14706.0
2014-06-19,430.0,431.485,424.34,425.76,12949.0
2014-06-20,427.28,429.24,422.025,422.025,18204.0
2014-06-23,425.74,425.75,417.25,419.29,14648.0
2014-06-24,421.45,424.89,415.8,417.235,16822.0
2014-06-25,418.1,425.74,416.145,423.2,21296.0
2014-06-26,424.535,430.0,422.35,429.275,18295.0
2014-06-27,431.495,431.495,424.085,429.98,15324.0
2014-06-30,429.805,431.12,425.79,430.185,27810.0
2014-07-02,430.85,435.07,429.32,432.13,24236.0
2014-07-03,432.65,435.095,430.635,432.635,16189.0
2014-07-04,433.305,434.24,429.66,429.66,57006.0
2014-07-07,429.93,433.995,427.45,433.995,12200.0
2014-07-08,433.04,433.05,425.775,426.59,12088.0
2014-07-09,427.45,433.39,425.11,431.375,14422.0
2014-07-10,430.0,441.045,430.0,431.615,59508.0
2014-07-11,432.13,436.695,428.425,434.605,24973.0
2014-07-14,436.585,437.555,431.7,437.12,8113.0
2014-07-15,435.385,439.2,434.25,436.06,17236.0
2014-07-16,438.495,438.495,433.4,436.795,9085.0
2014-07-17,437.425,439.245,435.43,438.065,14176.0
2014-07-18,436.795,438.905,434.255,435.945,5674.0
2014-07-21,435.095,436.755,431.7,434.25,10580.0
2014-07-22,435.945,435.945,424.27,431.715,20855.0
2014-07-23,430.85,434.29,430.85,433.4,35142.0
2014-07-24,432.64,435.095,431.715,432.2,7811.0
2014-07-25,432.465,434.205,430.12,433.91,10166.0
2014-07-28,434.165,435.095,429.635,432.69,9408.0
2014-07-29,433.865,435.09,430.11,432.54,35056.0
2014-07-30,434.25,434.67,430.425,433.4,12388.0
2014-07-31,432.49,436.79,430.425,436.245,32809.0
2014-08-01,437.645,447.4,435.945,440.195,31590.0
2014-08-05,441.25,448.335,426.6,432.76,41460.0
2014-08-06,430.85,440.195,430.85,433.21,39806.0
2014-08-07,432.665,436.795,425.775,429.99,21824.0
2014-08-08,429.15,435.095,428.51,433.15,45510.0
2014-08-11,433.16,436.61,431.705,433.39,49711.0
2014-08-12,434.825,435.095,431.955,432.98,3339.0
2014-08-13,434.67,434.98,430.0,432.52,11655.0
2014-08-14,431.335,433.195,427.46,431.025,13672.0
2014-08-15,431.68,431.91,424.9,429.78,20818.0
2014-08-18,430.625,431.135,424.27,424.9,18525.0
2014-08-19,426.6,427.025,422.35,424.85,16197.0
2014-08-20,424.9,426.26,421.73,425.665,11761.0
2014-08-21,426.6,435.93,424.05,430.83,18181.0
2014-08-22,429.15,432.045,425.385,429.725,15637.0
2014-08-25,431.7,431.7,425.96,427.365,16852.0
2014-08-26,427.085,435.915,427.085,431.935,23547.0
2014-08-27,430.85,434.945,427.95,429.065,14491.0
2014-08-28,427.45,431.19,419.725,422.68,25384.0
2014-08-29,424.05,427.45,421.5,425.76,34751.0
2014-09-02,426.7,432.505,425.02,426.325,8653.0
2014-09-03,428.785,429.575,424.05,424.9,19014.0
2014-09-04,424.9,427.45,421.5,423.2,33678.0
2014-09-05,426.505,428.935,422.35,423.99,57032.0
2014-09-08,425.14,430.85,424.05,428.885,39917.0
2014-09-09,431.485,431.53,425.68,426.54,35752.0
2014-09-10,426.455,431.02,425.75,430.38,18390.0
2014-09-11,431.7,432.945,427.61,428.53,8485.0
2014-09-12,428.34,430.0,427.09,429.13,10485.0
2014-09-15,427.29,427.365,423.285,424.28,13915.0
2014-09-16,425.57,427.45,422.435,424.77,20362.0
2014-09-17,427.85,428.785,420.65,421.985,14855.0
2014-09-18,421.135,423.19,417.26,419.455,11721.0
2014-09-19,420.65,420.65,415.66,416.4,22481.0
2014-09-22,419.285,423.555,416.885,421.5,17888.0
2014-09-23,421.17,427.44,419.8,425.19,15435.0
2014-09-24,427.45,428.475,423.2,425.265,24391.0
2014-09-25,426.405,427.45,423.685,424.815,28806.0
2014-09-26,426.225,426.36,423.2,425.34,20437.0
2014-09-29,426.14,426.64,420.65,422.23,33493.0
2014-09-30,422.35,426.54,420.66,426.42,14137.0
2014-10-01,426.6,426.6,421.84,422.35,15450.0
2014-10-02,424.74,427.865,421.135,425.14,19393.0
2014-10-03,425.74,429.49,424.125,427.0,17626.0
2014-10-06,426.575,432.43,424.9,428.545,26600.0
2014-10-07,428.53,431.7,427.79,427.79,33581.0
2014-10-08,426.6,432.495,426.6,432.495,18584.0
2014-10-09,434.425,436.78,432.285,436.78,16442.0
2014-10-10,438.445,441.045,431.705,432.53,18977.0
2014-10-14,433.4,437.62,432.395,437.17,25684.0
2014-10-15,439.345,441.045,424.04,424.645,40209.0
2014-10-16,424.635,429.15,423.2,427.04,110658.0
2014-10-17,428.305,431.105,423.2,425.765,23415.0
2014-10-20,427.45,430.0,424.9,426.6,8489.0
2014-10-21,428.3,435.095,425.76,430.57,34117.0
2014-10-22,430.56,436.95,428.3,432.685,20814.0
2014-10-23,431.92,435.065,426.215,429.14,14782.0
2014-10-24,430.85,436.795,427.45,433.975,36053.0
2014-10-27,433.975,435.095,428.3,430.21,8406.0
2014-10-28,431.69,431.7,427.45,427.77,10236.0
2014-10-29,427.45,435.045,427.45,433.15,10030.0
2014-10-30,431.7,434.73,431.01,432.1,5930.0
2014-10-31,436.015,437.64,426.225,437.585,30953.0
2014-11-03,434.67,446.13,429.64,441.46,29412.0
2014-11-04,440.595,466.09,440.195,463.99,63361.0
2014-11-05,465.01,470.79,458.9,465.85,37275.0
2014-11-06,465.35,469.64,458.695,460.37,31683.0
2014-11-07,460.37,460.5,452.945,458.22,26910.0
2014-11-10,463.055,469.175,458.22,465.775,32555.0
2014-11-11,467.38,468.24,462.08,463.14,13985.0
2014-11-12,463.14,468.24,455.705,458.89,25611.0
2014-11-13,460.685,470.79,460.59,468.365,15998.0
2014-11-14,468.365,471.81,466.785,469.325,28922.0
2014-11-17,470.79,471.81,465.69,469.08,20938.0
2014-11-18,470.45,475.04,468.31,472.77,31219.0
2014-11-19,475.03,483.535,472.49,482.77,28535.0
2014-11-20,485.235,496.285,481.07,493.685,33091.0
2014-11-21,495.8,495.8,485.235,490.885,53497.0
2014-11-24,492.8,492.885,485.235,486.73,31900.0
2014-11-25,488.415,494.76,486.085,492.035,36740.0
2014-11-26,491.175,497.795,488.635,492.875,19476.0
2014-11-27,491.695,497.135,491.365,493.735,4070.0
2014-11-28,496.905,501.38,493.735,493.735,12002.0
2014-12-01,497.135,509.03,493.735,506.795,23330.0
2014-12-02,507.245,514.13,505.63,507.755,44689.0
2014-12-03,509.03,520.925,504.79,513.49,37626.0
2014-12-04,514.98,522.695,512.845,522.695,28791.0
2014-12-05,520.945,527.335,509.95,511.155,39201.0
2014-12-08,510.73,520.075,509.03,511.875,22336.0
2014-12-09,510.8,513.28,502.23,508.18,22983.0
2014-12-10,508.18,515.83,507.44,515.77,14145.0
2014-12-11,516.68,519.23,509.88,514.28,30004.0
2014-12-12,513.365,519.89,513.28,519.89,26729.0
2014-12-15,519.185,519.2,510.83,514.985,36816.0
2014-12-16,516.67,518.38,512.805,517.53,55341.0
2014-12-17,519.22,519.23,514.13,517.53,53198.0
2014-12-18,520.085,520.835,505.375,513.705,71622.0
2014-12-19,513.96,524.75,513.95,524.75,55376.0
2014-12-22,522.135,526.015,516.795,519.33,20256.0
2014-12-23,517.545,522.415,516.68,522.415,21091.0
2014-12-24,523.475,523.475,516.765,520.97,5490.0
2014-12-29,524.745,526.875,517.19,524.325,16627.0
2014-12-30,524.32,524.325,514.98,518.38,42671.0
2014-12-31,519.145,520.925,514.39,517.34,8513.0
2015-01-02,518.38,518.38,506.42,506.42,21849.0
2015-01-05,505.545,514.05,502.24,514.05,38625.0
2015-01-06,512.335,515.66,505.845,513.355,26311.0
2015-01-07,515.82,516.68,511.58,512.43,16187.0
2015-01-08,513.28,515.83,504.805,508.14,23189.0
2015-01-09,509.88,512.44,507.33,512.44,14381.0
2015-01-12,513.695,514.035,503.09,508.605,29971.0
2015-01-13,508.28,514.12,507.33,512.41,19632.0
2015-01-14,509.88,525.05,509.03,525.05,24168.0
2015-01-15,528.59,528.6,516.54,525.625,53359.0
2015-01-16,525.375,527.76,518.26,523.18,86911.0
2015-01-19,524.305,526.895,521.715,524.91,5474.0
2015-01-20,526.895,529.995,518.275,524.935,36893.0
2015-01-21,523.44,537.26,520.85,537.26,23420.0
2015-01-22,539.855,557.13,533.98,555.53,35093.0
2015-01-23,552.155,567.495,548.005,567.46,26455.0
2015-01-26,567.495,568.34,556.265,562.77,18180.0
2015-01-27,558.665,578.705,556.265,573.615,29736.0
2015-01-28,580.725,593.405,575.235,579.76,31650.0
2015-01-29,578.72,584.34,568.355,577.35,25014.0
2015-01-30,577.35,586.195,576.13,583.04,23674.0
2015-02-02,583.04,583.905,566.64,570.065,36521.0
2015-02-03,570.86,571.81,557.57,566.63,38260.0
2015-02-04,564.9,569.22,555.46,557.345,36329.0
2015-02-05,561.1,576.96,559.72,575.735,33195.0
2015-02-06,575.265,577.86,557.135,561.455,20707.0
2015-02-09,562.31,571.81,556.81,556.81,21470.0
2015-02-10,560.395,564.885,557.13,559.635,11948.0
2015-02-11,558.165,566.62,557.13,564.78,5930.0
2015-02-12,567.12,567.495,548.49,548.49,22829.0
2015-02-13,552.515,557.13,550.22,554.535,23954.0
2015-02-17,560.16,598.725,560.15,597.62,43239.0
2015-02-18,597.425,602.525,585.605,596.215,26393.0
2015-02-19,600.31,603.1,589.95,595.995,17295.0
2015-02-20,564.055,572.675,561.985,569.305,83429.0
2015-02-23,570.085,571.81,567.495,571.81,58245.0
2015-02-24,570.155,573.53,561.88,561.88,34863.0
2015-02-25,564.04,569.875,561.445,563.175,27492.0
2015-02-26,564.9,565.765,559.695,559.695,26311.0
2015-02-27,561.55,568.035,559.72,566.63,24373.0
2015-03-02,567.06,567.495,561.1,563.175,37760.0
2015-03-03,563.175,574.405,560.585,571.01,57534.0
2015-03-04,571.205,573.54,567.12,572.245,39688.0
2015-03-05,572.245,573.97,569.22,570.95,10993.0
2015-03-06,567.51,574.575,567.495,574.575,24636.0
2015-03-09,578.68,579.015,572.9,578.645,32793.0
2015-03-10,578.72,601.705,576.995,599.21,52325.0
2015-03-11,596.1,612.41,596.005,611.34,35771.0
2015-03-12,608.955,612.41,591.445,591.445,36556.0
2015-03-13,589.12,598.115,580.45,592.95,38017.0
2015-03-16,600.255,611.545,590.825,603.14,42710.0
2015-03-17,603.35,619.32,603.34,617.47,32038.0
2015-03-18,613.81,621.865,610.675,617.59,34263.0
2015-03-19,616.295,622.28,608.09,612.005,34207.0
2015-03-20,595.995,612.555,591.68,607.155,33615.0
2015-03-23,609.82,621.045,607.225,614.81,16116.0
2015-03-24,617.59,621.045,612.46,620.96,12918.0
2015-03-25,620.88,630.42,617.6,624.5,25322.0
2015-03-26,624.56,637.305,616.32,633.925,33596.0
2015-03-27,633.14,638.32,621.065,627.955,22127.0
2015-03-30,630.53,632.24,623.345,623.345,28320.0
2015-03-31,624.5,624.5,610.855,613.275,30405.0
2015-04-01,613.37,622.34,609.6,612.41,19806.0
2015-04-02,614.12,614.135,602.05,608.635,20125.0
2015-04-06,608.075,621.045,599.47,603.34,28713.0
2015-04-07,603.435,616.665,602.045,606.345,25818.0
2015-04-08,606.355,611.545,605.5,609.1,24842.0
2015-04-09,610.69,612.41,601.18,604.955,21595.0
2015-04-10,605.82,608.08,599.45,599.895,16117.0
2015-04-13,601.94,604.575,595.995,600.74,9640.0
2015-04-14,599.47,604.6,595.135,602.91,15687.0
2015-04-15,604.635,607.225,577.86,579.155,32789.0
2015-04-16,576.485,577.86,570.11,576.91,32274.0
2015-04-17,577.86,577.86,570.955,574.825,16019.0
2015-04-20,576.13,581.065,566.23,570.025,24070.0
2015-04-21,568.16,575.24,557.145,563.175,45881.0
2015-04-22,562.32,563.57,555.41,560.585,36231.0
2015-04-23,560.325,572.85,558.855,571.81,15859.0
2015-04-24,572.85,576.795,571.81,575.425,19256.0
2015-04-27,576.995,577.84,557.26,558.855,16176.0
2015-04-28,561.445,561.445,551.945,555.83,18355.0
2015-04-29,556.265,563.175,553.675,563.14,10552.0
2015-04-30,562.32,569.22,553.675,569.22,22590.0
2015-05-01,569.125,569.135,554.535,555.4,28530.0
2015-05-04,557.13,574.405,554.58,560.04,20870.0
2015-05-05,560.955,565.715,547.815,550.415,19501.0
2015-05-06,550.415,560.05,550.0,551.22,15220.0
2015-05-07,553.985,555.4,542.495,546.605,25883.0
2015-05-08,544.18,552.81,544.17,546.765,16069.0
2015-05-11,546.66,550.22,540.725,547.625,13440.0
2015-05-12,547.59,557.13,536.735,540.76,17269.0
2015-05-13,542.445,543.72,529.91,535.195,15204.0
2015-05-14,535.1,535.535,526.895,526.905,26945.0
2015-05-15,527.76,538.11,525.17,532.855,15340.0
2015-05-19,534.67,554.44,533.04,538.125,27028.0
2015-05-20,539.16,543.275,533.875,542.14,9481.0
2015-05-21,545.96,549.345,538.85,542.455,11956.0
2015-05-22,544.17,544.17,534.03,535.64,10704.0
2015-05-25,535.64,538.98,531.23,531.5,3880.0
2015-05-26,534.66,539.855,524.39,533.375,26725.0
2015-05-27,535.535,539.695,527.105,535.165,17870.0
2015-05-28,536.4,537.84,531.215,536.295,12754.0
2015-05-29,538.97,546.765,537.545,541.055,35851.0
2015-06-01,543.31,543.31,531.215,541.095,24942.0
2015-06-02,539.12,542.435,521.715,534.445,29496.0
2015-06-03,535.545,538.945,530.73,535.525,21048.0
2015-06-04,532.085,540.475,530.265,531.5,16933.0
2015-06-05,529.59,542.445,524.71,539.065,21332.0
2015-06-08,540.715,546.765,535.99,538.09,14911.0
2015-06-09,537.255,548.655,536.485,545.875,21677.0
2015-06-10,545.875,554.535,544.17,548.275,16281.0
2015-06-11,548.585,553.3,542.445,544.81,17926.0
2015-06-12,544.915,547.8,536.615,540.215,16696.0
2015-06-15,539.665,551.08,537.26,550.03,12782.0
2015-06-16,551.08,559.055,548.49,558.2,18466.0
2015-06-17,560.585,561.445,553.585,555.625,18651.0
2015-06-18,555.4,558.405,555.4,557.905,33237.0
2015-06-19,556.3,571.795,550.685,570.085,33737.0
2015-06-22,565.965,570.725,560.91,561.825,19590.0
2015-06-23,563.89,568.755,561.445,566.62,13915.0
2015-06-24,566.5,568.29,561.445,561.445,15798.0
2015-06-25,562.31,563.52,556.505,558.845,37006.0
2015-06-26,558.855,561.445,552.835,553.675,19669.0
2015-06-29,544.17,548.49,536.43,543.41,18088.0
2015-06-30,543.67,545.9,531.215,531.975,28324.0
2015-07-02,533.815,564.04,532.08,562.925,26416.0
2015-07-03,564.04,566.63,557.56,563.175,3989.0
2015-07-06,560.575,561.445,554.535,556.375,17207.0
2015-07-07,556.695,557.13,543.69,545.57,13740.0
2015-07-08,545.9,548.195,541.58,542.61,14450.0
2015-07-09,542.53,545.465,531.225,532.945,15206.0
2015-07-10,538.99,553.42,537.26,553.2,23957.0
2015-07-13,551.945,556.265,544.76,546.02,7192.0
2015-07-14,546.755,561.135,542.54,561.135,12179.0
2015-07-15,558.855,576.305,558.165,574.825,19777.0
2015-07-16,574.695,574.705,563.605,570.95,14632.0
2015-07-17,571.81,578.72,569.22,574.405,7987.0
2015-07-20,576.88,576.9,568.745,571.785,53853.0
2015-07-21,569.22,570.95,558.855,561.515,22347.0
2015-07-22,557.195,559.815,548.145,549.545,10815.0
2015-07-23,551.08,557.99,549.275,553.095,14739.0
2015-07-24,553.675,554.97,547.635,553.675,13771.0
2015-07-27,553.64,556.255,543.31,556.23,13384.0
2015-07-28,556.135,558.39,536.83,558.31,25483.0
2015-07-29,557.665,574.36,555.4,574.085,16709.0
2015-07-30,573.995,574.005,545.465,551.945,28872.0
2015-07-31,551.945,556.18,538.99,544.81,33673.0
2015-08-04,548.49,548.49,539.855,542.875,21981.0
2015-08-05,544.17,546.765,528.995,529.54,29018.0
2015-08-06,532.08,536.4,527.015,529.325,20729.0
2015-08-07,526.855,528.625,523.01,524.78,16294.0
2015-08-10,526.48,533.005,525.17,527.31,12317.0
2015-08-11,528.63,535.1,528.625,532.115,14362.0
2015-08-12,528.625,532.025,525.17,527.935,10210.0
2015-08-13,528.615,532.08,525.185,527.24,10954.0
2015-08-14,531.085,549.18,528.625,545.95,16462.0
2015-08-17,545.035,545.035,533.805,533.825,8164.0
2015-08-18,532.08,543.98,531.215,531.215,17491.0
2015-08-19,527.785,531.205,524.005,525.11,31635.0
2015-08-20,527.76,539.855,525.17,525.685,26403.0
2015-08-21,526.095,532.945,521.055,525.755,34239.0
2015-08-24,519.12,531.215,518.285,523.215,42321.0
2015-08-25,527.52,533.565,522.62,523.44,47363.0
2015-08-26,523.89,533.375,521.575,530.565,90784.0
2015-08-27,528.625,539.75,522.62,523.45,30962.0
2015-08-28,524.305,537.26,524.305,536.71,49131.0
2015-08-31,540.71,543.265,525.175,528.415,36405.0
2015-09-01,531.965,534.67,520.495,523.345,24851.0
2015-09-02,525.42,528.625,519.985,526.895,26200.0
2015-09-03,529.47,529.645,515.665,518.26,45156.0
2015-09-04,516.53,521.09,507.045,518.905,36377.0
2015-09-08,520.85,525.885,512.055,514.81,19853.0
2015-09-09,523.285,525.16,501.01,506.27,37308.0
2015-09-10,501.5,511.35,490.62,493.21,49733.0
2015-09-11,494.555,498.9,493.21,497.095,20706.0
2015-09-14,500.525,502.615,490.62,490.72,16295.0
2015-09-15,492.025,504.87,486.35,501.435,37529.0
2015-09-16,502.89,528.82,501.415,526.585,99792.0
2015-09-17,525.715,525.72,506.675,508.755,19869.0
2015-09-18,508.75,516.065,498.39,499.61,26503.0
2015-09-21,501.845,507.03,498.4,506.485,20566.0
2015-09-22,504.44,508.315,498.39,498.41,18641.0
2015-09-23,500.13,503.97,496.675,498.885,18351.0
2015-09-24,498.39,510.485,498.39,508.075,15090.0
2015-09-25,509.455,515.865,506.185,510.805,23613.0
2015-09-28,511.52,518.26,510.555,515.45,18940.0
2015-09-29,514.83,517.075,509.62,514.105,16038.0
2015-09-30,517.145,525.055,513.94,524.945,23713.0
2015-10-01,524.305,526.205,498.39,506.64,33767.0
2015-10-02,504.005,519.985,501.845,516.965,21003.0
2015-10-05,519.925,536.4,518.26,532.08,20236.0
2015-10-06,533.805,535.965,530.215,530.35,18004.0
2015-10-07,532.08,534.305,529.445,532.5,12018.0
2015-10-08,533.805,535.51,523.475,527.12,15371.0
2015-10-09,528.625,539.36,528.625,531.74,21264.0
2015-10-13,532.08,549.355,529.49,546.33,19401.0
2015-10-14,546.33,560.99,542.895,556.465,20473.0
2015-10-15,557.13,563.605,542.445,548.49,31879.0
2015-10-16,550.22,550.22,536.83,539.1,12735.0
2015-10-19,540.275,554.105,535.535,549.05,9943.0
2015-10-20,551.935,552.81,547.625,550.22,9456.0
2015-10-21,550.32,552.81,544.165,544.905,10459.0
2015-10-22,546.765,554.495,544.17,554.105,6336.0
2015-10-23,553.7,562.31,552.325,556.85,20852.0
2015-10-26,554.425,570.585,553.675,564.86,14821.0
2015-10-27,565.755,570.985,561.455,565.395,9783.0
2015-10-28,564.9,569.22,556.33,562.915,11813.0
2015-10-29,561.535,564.9,558.08,564.9,6954.0
2015-10-30,570.015,570.06,552.98,556.195,15124.0
2015-11-02,556.8,568.355,555.53,558.56,12576.0
2015-11-03,556.445,559.72,551.955,554.88,13421.0
2015-11-04,556.36,564.04,546.765,548.73,13420.0
2015-11-05,548.725,557.99,544.355,552.79,9404.0
2015-11-06,554.025,561.43,553.3,558.43,16206.0
2015-11-09,558.725,563.165,554.535,561.215,22382.0
2015-11-10,561.215,564.04,552.82,554.51,29382.0
2015-11-11,555.54,569.685,552.81,567.485,13241.0
2015-11-12,565.395,572.78,557.13,557.56,28480.0
2015-11-13,556.6,559.72,551.08,559.285,17122.0
2015-11-16,562.295,566.88,557.17,561.445,13979.0
2015-11-17,563.125,566.63,559.735,564.91,19833.0
2015-11-18,564.46,578.72,561.445,578.72,20576.0
2015-11-19,578.68,587.325,575.44,587.085,13483.0
2015-11-20,585.755,594.055,577.86,593.525,23180.0
2015-11-23,594.27,598.0,587.35,594.27,11254.0
2015-11-24,594.045,594.695,581.32,585.935,22866.0
2015-11-25,586.495,590.815,581.315,581.315,16367.0
2015-11-26,584.77,588.225,580.97,582.525,2868.0
2015-11-27,581.32,584.77,576.175,578.72,6147.0
2015-11-30,582.17,589.475,553.82,553.82,32324.0
2015-12-01,559.14,569.61,558.855,564.055,30593.0
2015-12-02,564.41,574.3,564.4,569.205,15422.0
2015-12-03,568.35,569.22,532.945,540.715,22520.0
2015-12-04,545.025,557.13,541.535,552.3,30601.0
2015-12-07,551.08,554.88,536.43,538.505,30697.0
2015-12-08,538.505,544.07,533.885,536.27,26920.0
2015-12-09,535.535,550.185,523.37,528.53,42897.0
2015-12-10,531.2,543.29,526.915,532.305,18189.0
2015-12-11,532.975,541.495,529.49,539.645,18805.0
2015-12-14,539.855,545.89,539.12,544.605,19890.0
2015-12-15,544.19,545.9,539.16,540.965,40022.0
2015-12-16,541.175,552.81,540.485,544.135,13375.0
2015-12-17,546.72,559.695,542.485,558.76,22156.0
2015-12-18,556.91,557.13,542.47,550.22,57678.0
2015-12-21,554.51,559.545,550.22,557.81,15340.0
2015-12-22,559.7,570.085,552.98,569.585,12817.0
2015-12-23,569.585,570.95,550.235,556.22,19510.0
2015-12-24,557.99,564.875,554.555,562.32,8761.0
2015-12-29,560.585,561.36,551.125,559.72,13752.0
2015-12-30,560.575,574.325,556.28,571.785,14602.0
2015-12-31,572.66,573.52,561.92,567.415,5652.0
2016-01-04,567.115,588.225,558.02,586.15,24348.0
2016-01-05,586.15,588.075,578.1,582.305,21235.0
2016-01-06,583.325,590.52,581.71,586.325,19024.0
2016-01-07,584.035,595.955,581.315,595.955,28071.0
2016-01-08,595.385,595.385,582.17,592.385,26660.0
2016-01-11,593.405,598.0,588.785,597.14,24293.0
2016-01-12,597.45,610.025,593.525,610.025,30747.0
2016-01-13,608.955,609.44,578.74,589.0,20217.0
2016-01-14,587.04,608.365,585.935,604.28,30559.0
2016-01-15,599.64,615.015,595.795,613.275,32687.0
2016-01-18,616.775,616.775,603.835,608.33,12918.0
2016-01-19,611.47,624.66,605.565,623.46,22661.0
2016-01-20,617.75,631.375,607.185,629.96,30783.0
2016-01-21,627.17,631.67,614.965,628.2,44202.0
2016-01-22,628.235,631.235,612.965,624.655,17051.0
2016-01-25,624.27,628.725,622.21,628.605,22166.0
2016-01-26,628.605,629.045,619.415,622.885,19860.0
2016-01-27,619.425,623.77,618.53,620.825,28283.0
2016-01-28,622.465,626.285,617.67,625.54,21246.0
2016-01-29,623.995,631.94,623.785,631.94,19869.0
2016-02-01,629.85,639.555,629.42,633.425,46330.0
2016-02-02,630.4,644.81,625.715,643.86,27874.0
2016-02-03,643.06,646.125,636.4,641.24,32494.0
2016-02-04,640.67,641.31,625.555,626.605,21245.0
2016-02-05,625.54,630.795,622.045,623.795,13269.0
2016-02-08,623.025,639.555,617.655,639.555,21120.0
2016-02-09,636.93,641.31,636.14,640.45,24077.0
2016-02-10,643.69,644.945,637.98,643.43,24648.0
2016-02-11,642.195,663.37,641.315,661.46,54527.0
2016-02-12,661.335,668.66,654.565,668.66,32178.0
2016-02-16,677.23,683.36,670.0,682.335,42549.0
2016-02-17,682.3,684.94,672.34,674.6,40174.0
2016-02-18,671.98,683.31,671.98,675.04,18882.0
2016-02-19,670.22,678.105,653.8,678.105,33683.0
2016-02-22,680.54,680.555,665.84,670.42,28456.0
2016-02-23,634.29,636.93,625.975,632.3,68438.0
2016-02-24,632.695,637.795,630.005,636.05,81174.0
2016-02-25,637.795,638.68,627.29,631.635,56994.0
2016-02-26,630.805,634.125,624.135,629.045,38522.0
2016-02-29,629.225,633.405,622.035,626.67,38097.0
2016-03-01,625.54,630.795,624.52,630.775,45467.0
2016-03-02,627.73,629.045,617.655,621.055,32938.0
2016-03-03,622.725,623.67,618.54,622.82,23705.0
2016-03-04,622.115,624.365,616.105,622.315,25705.0
2016-03-07,623.2,624.795,608.89,613.625,34993.0
2016-03-08,606.335,615.34,601.82,608.305,91515.0
2016-03-09,610.645,616.34,607.14,614.165,45994.0
2016-03-10,615.025,617.645,613.275,617.645,34912.0
2016-03-11,617.655,626.415,616.805,626.415,30610.0
2016-03-14,627.28,633.425,622.91,632.365,40248.0
2016-03-15,632.53,639.53,627.31,635.175,24518.0
2016-03-16,636.92,638.61,628.655,632.46,29535.0
2016-03-17,630.795,635.725,619.405,623.47,29386.0
2016-03-18,623.49,625.54,608.89,617.97,35159.0
2016-03-21,618.54,629.025,613.28,624.635,18607.0
2016-03-22,624.635,627.245,618.715,621.16,17010.0
2016-03-23,622.91,627.955,621.16,627.245,14095.0
2016-03-24,629.63,631.625,622.15,627.205,12982.0
2016-03-28,626.825,632.97,625.975,630.785,12054.0
2016-03-29,630.77,632.985,624.925,625.54,24858.0
2016-03-30,625.54,629.785,624.66,628.375,23616.0
2016-03-31,629.78,638.015,626.415,636.99,20813.0
2016-04-01,634.58,638.66,632.895,637.805,7973.0
2016-04-04,639.54,639.54,627.685,629.47,15916.0
2016-04-05,628.615,645.33,626.45,644.785,27926.0
2016-04-06,644.215,646.495,625.82,628.595,48652.0
2016-04-07,628.16,630.355,624.655,630.34,33549.0
2016-04-08,631.645,631.645,625.02,630.32,22753.0
2016-04-11,629.92,634.3,616.63,616.63,13858.0
2016-04-12,616.63,624.645,613.28,617.75,30162.0
2016-04-13,619.1,627.72,617.67,626.405,8754.0
2016-04-14,624.785,631.705,624.4,631.705,24608.0
2016-04-15,633.37,634.78,625.89,631.1,13009.0
2016-04-18,633.325,633.335,627.29,627.945,14467.0
2016-04-19,630.235,630.235,605.955,610.41,30269.0
2016-04-20,610.645,614.675,606.7,614.06,20687.0
2016-04-21,616.21,622.035,613.405,618.965,14454.0
2016-04-22,621.42,622.035,615.375,620.325,15840.0
2016-04-25,624.9,624.9,617.87,622.035,8291.0
2016-04-26,620.28,622.035,617.655,621.27,24508.0
2016-04-27,619.44,622.165,617.655,621.99,8932.0
2016-04-28,621.16,622.89,615.91,617.215,20967.0
2016-04-29,613.275,615.025,585.675,589.18,40681.0
2016-05-02,590.8,592.29,569.485,574.38,49059.0
2016-05-03,571.095,575.365,565.72,572.92,41242.0
2016-05-04,573.85,576.475,567.75,573.85,34661.0
2016-05-05,575.69,575.69,558.225,567.585,27743.0
2016-05-06,566.35,575.865,558.965,572.445,24173.0
2016-05-09,571.22,573.105,567.025,570.21,18668.0
2016-05-10,572.115,573.645,567.33,570.465,21336.0
2016-05-11,567.715,571.195,562.545,564.8,13908.0
2016-05-12,565.155,582.61,564.21,580.78,20287.0
2016-05-13,580.855,583.925,577.35,578.85,19983.0
2016-05-16,580.11,582.415,577.385,579.295,13202.0
2016-05-17,579.27,580.855,574.635,579.13,21468.0
2016-05-18,578.22,579.875,568.94,578.42,17131.0
2016-05-19,579.71,600.265,575.775,598.615,21927.0
2016-05-20,599.255,599.255,582.215,582.425,29111.0
2016-05-24,582.715,590.705,581.655,590.705,23975.0
2016-05-25,589.065,590.475,583.81,587.865,21816.0
2016-05-26,591.09,597.485,589.39,594.0,14362.0
2016-05-27,594.97,600.085,591.38,599.965,11848.0
2016-05-30,599.255,604.51,591.37,598.67,6636.0
2016-05-31,604.51,606.965,590.38,590.38,31075.0
2016-06-01,590.38,594.855,582.575,594.445,23881.0
2016-06-02,591.37,591.37,585.235,586.65,15803.0
2016-06-03,585.92,590.89,579.29,583.54,50343.0
2016-06-06,586.115,586.9,573.39,575.03,17035.0
2016-06-07,577.53,577.53,565.34,571.235,25624.0
2016-06-08,572.97,575.59,565.26,566.84,22162.0
2016-06-09,566.85,571.395,561.59,568.59,21005.0
2016-06-10,572.095,583.715,569.47,581.215,18809.0
2016-06-13,583.47,585.235,572.105,575.6,59162.0
2016-06-14,577.345,581.205,572.865,577.675,20709.0
2016-06-15,579.965,580.82,568.075,568.59,18602.0
2016-06-16,568.59,573.85,566.4,569.915,38854.0
2016-06-17,571.21,577.345,560.705,563.405,22066.0
2016-06-20,564.605,571.93,564.045,571.93,11085.0
2016-06-21,573.85,575.6,568.695,572.08,11851.0
2016-06-22,572.955,575.81,561.59,563.58,23749.0
2016-06-23,563.93,569.02,561.61,562.81,7596.0
2016-06-24,562.465,586.99,561.59,582.795,95186.0
2016-06-27,583.695,596.62,583.685,593.825,53082.0
2016-06-28,593.48,596.625,576.045,577.17,22998.0
2016-06-29,580.855,594.7,577.35,594.645,31977.0
2016-06-30,597.495,609.62,589.635,609.62,32706.0
2016-07-04,611.52,621.86,596.635,596.635,13336.0
2016-07-05,601.885,613.36,598.38,610.645,21638.0
2016-07-06,610.695,624.655,609.33,623.785,37860.0
2016-07-07,626.415,629.045,605.36,610.47,31571.0
2016-07-08,610.645,613.265,600.13,604.51,23784.0
2016-07-11,602.77,606.09,600.13,600.13,20907.0
2016-07-12,602.585,610.12,591.38,609.295,27117.0
2016-07-13,606.7,609.55,595.925,597.54,19866.0
2016-07-14,595.77,598.105,589.62,589.62,25990.0
2016-07-15,591.37,604.51,587.98,600.13,15766.0
2016-07-18,601.855,606.265,596.625,606.265,11761.0
2016-07-19,605.53,609.915,597.94,599.255,13016.0
2016-07-20,599.255,606.24,598.395,599.265,9849.0
2016-07-21,599.38,604.51,598.38,600.175,9426.0
2016-07-22,600.025,610.66,598.09,610.66,16707.0
2016-07-25,612.545,612.545,606.265,607.665,7689.0
2016-07-26,609.04,609.74,598.38,606.415,7527.0
2016-07-27,603.655,612.15,603.655,611.52,16993.0
2016-07-28,613.265,624.12,610.05,624.12,30696.0
2016-07-29,621.175,626.395,611.52,613.28,21690.0
2016-08-02,610.55,623.785,608.98,618.09,28966.0
2016-08-03,616.55,617.66,611.52,617.655,20981.0
2016-08-04,620.905,629.92,617.67,626.415,34551.0
2016-08-05,628.315,639.545,625.54,635.675,22878.0
2016-08-08,637.805,638.83,624.41,634.85,28280.0
2016-08-09,637.05,637.955,628.265,632.015,32487.0
2016-08-10,631.81,636.01,629.025,632.32,19032.0
2016-08-11,634.275,643.86,633.215,638.795,18294.0
2016-08-12,640.325,644.06,636.92,642.875,15920.0
2016-08-15,643.06,645.355,637.11,641.465,13253.0
2016-08-16,639.6,642.29,632.6,639.555,14296.0
2016-08-17,640.96,642.36,637.27,639.335,12417.0
2016-08-18,639.59,641.29,635.185,635.185,11830.0
2016-08-19,635.545,637.98,629.92,633.425,17396.0
2016-08-22,634.475,637.97,624.68,628.385,21385.0
2016-08-23,626.465,630.795,620.415,627.29,26790.0
2016-08-24,626.415,632.72,623.795,632.72,18685.0
2016-08-25,635.35,635.35,624.66,630.245,17202.0
2016-08-26,629.05,636.93,628.175,635.08,12373.0
2016-08-29,638.68,654.18,634.485,654.18,24889.0
2016-08-30,652.17,655.5,648.315,648.765,26624.0
2016-08-31,650.935,655.28,643.935,650.26,34420.0
2016-09-01,646.865,663.385,645.695,660.58,28631.0
2016-09-02,659.695,660.615,650.505,655.035,15929.0
2016-09-06,655.035,660.575,649.16,653.74,26379.0
2016-09-07,653.74,666.89,653.575,663.595,32437.0
2016-09-08,664.955,666.54,658.225,663.105,18093.0
2016-09-09,663.125,666.015,651.355,652.18,25195.0
2016-09-12,650.97,653.75,639.075,639.075,23961.0
2016-09-13,640.605,654.5,639.125,651.82,38950.0
2016-09-14,652.25,658.035,644.14,647.745,26880.0
2016-09-15,646.765,661.46,643.935,650.07,32302.0
2016-09-16,655.325,664.35,648.325,657.35,22022.0
2016-09-19,658.735,661.675,655.335,657.08,18210.0
2016-09-20,657.08,671.675,655.325,670.15,28363.0
2016-09-21,670.965,672.365,664.305,666.715,22271.0
2016-09-22,666.715,669.255,662.335,664.92,14756.0
2016-09-23,664.92,667.085,652.695,657.08,17868.0
2016-09-26,658.83,658.83,649.23,650.07,26135.0
2016-09-27,652.205,668.36,650.295,665.71,33360.0
2016-09-28,664.755,666.27,659.25,662.535,13483.0
2016-09-29,665.295,666.495,657.08,661.8,23228.0
2016-09-30,658.96,678.895,655.335,673.48,74588.0
2016-10-03,673.48,683.35,664.97,667.985,14795.0
2016-10-04,672.32,673.2,658.83,659.54,22886.0
2016-10-05,659.54,662.88,657.08,660.66,25917.0
2016-10-06,658.84,658.91,635.175,637.33,32404.0
2016-10-07,637.4,645.34,634.255,637.2,18442.0
2016-10-11,636.93,644.075,631.725,638.495,28390.0
2016-10-12,638.495,647.79,636.05,642.85,21786.0
2016-10-13,640.8,644.99,628.165,632.19,26071.0
2016-10-14,631.68,639.9,629.97,631.03,18292.0
2016-10-17,634.66,637.62,632.65,636.585,19144.0
2016-10-18,639.87,643.235,633.145,637.455,29374.0
2016-10-19,639.11,644.885,636.4,641.275,16912.0
2016-10-20,639.005,639.615,627.43,627.98,22922.0
2016-10-21,629.05,634.315,622.935,626.57,10643.0
2016-10-24,627.51,628.615,618.265,619.32,16447.0
2016-10-25,617.655,621.97,615.025,617.215,27787.0
2016-10-26,619.93,622.395,615.21,618.09,17596.0
2016-10-27,621.69,621.69,612.835,615.96,25186.0
2016-10-28,617.31,620.63,606.265,608.28,25472.0
2016-10-31,608.28,611.18,598.905,601.84,22394.0
2016-11-01,603.285,603.295,583.625,584.8,30290.0
2016-11-02,584.895,589.275,579.06,588.285,27503.0
2016-11-03,591.81,607.685,590.045,605.22,40820.0
2016-11-04,602.42,607.34,595.935,606.7,18053.0
2016-11-07,609.295,617.45,607.14,615.49,38254.0
2016-11-08,615.455,620.195,611.26,616.075,21889.0
2016-11-09,613.8,618.145,610.645,611.52,19932.0
2016-11-10,611.53,612.93,577.22,578.02,36061.0
2016-11-11,581.985,587.85,558.98,559.83,63826.0
2016-11-14,565.085,566.935,547.565,550.765,62792.0
2016-11-15,556.86,557.2,543.43,544.655,44426.0
2016-11-16,546.795,549.42,525.12,529.955,92082.0
2016-11-17,534.495,536.175,516.725,517.14,123184.0
2016-11-18,519.46,523.015,515.175,516.025,80714.0
2016-11-21,516.9,532.145,514.72,530.06,67539.0
2016-11-22,533.545,552.76,530.935,550.06,95374.0
2016-11-23,558.08,558.08,543.2,549.675,47130.0
2016-11-24,552.11,553.68,544.06,544.06,14093.0
2016-11-25,546.7,552.745,541.43,541.43,22964.0
2016-11-28,546.785,551.93,542.31,548.75,47085.0
2016-11-29,548.895,560.7,548.44,558.08,48640.0
2016-11-30,555.45,559.235,552.995,559.235,55896.0
2016-12-01,561.66,561.67,544.935,558.605,67791.0
2016-12-02,560.69,562.73,543.29,544.99,55110.0
2016-12-05,545.61,552.425,543.8,549.56,34778.0
2016-12-06,552.025,552.91,541.215,541.72,50736.0
2016-12-07,543.185,546.6,539.285,540.265,31423.0
2016-12-08,546.785,546.795,532.67,533.53,26123.0
2016-12-09,535.395,535.405,529.165,530.715,45934.0
2016-12-12,534.075,536.28,522.27,523.115,50433.0
2016-12-13,525.655,527.325,516.815,525.38,39326.0
2016-12-14,527.02,527.02,518.66,524.155,27535.0
2016-12-15,525.225,530.045,521.895,530.045,38927.0
2016-12-16,530.045,540.555,527.415,538.32,24162.0
2016-12-19,536.175,537.05,513.395,530.045,192217.0
2016-12-20,537.93,558.955,537.93,556.325,121376.0
2016-12-21,557.975,585.49,556.325,583.485,112630.0
2016-12-22,586.185,593.12,578.235,585.485,74532.0
2016-12-23,586.93,586.935,575.225,577.95,50281.0
2016-12-28,577.955,582.59,565.97,567.25,46654.0
2016-12-29,565.965,575.73,565.965,567.96,33324.0
2016-12-30,571.195,576.325,565.97,568.155,25243.0
2017-01-03,568.695,577.73,567.89,577.73,28754.0
2017-01-04,581.41,581.42,569.47,573.41,34130.0
2017-01-05,577.175,577.175,567.365,569.425,53336.0
2017-01-06,569.25,571.945,559.39,562.43,61034.0
2017-01-09,568.66,569.46,555.425,556.71,63237.0
2017-01-10,556.955,560.18,547.655,554.715,53320.0
2017-01-11,554.715,558.805,546.77,553.515,53356.0
2017-01-12,556.335,557.055,540.155,543.99,59896.0
2017-01-13,538.9,543.805,537.41,539.7,49596.0
2017-01-16,542.275,547.725,538.74,543.195,12744.0
2017-01-17,550.485,551.99,539.63,540.995,52941.0
2017-01-18,543.095,546.045,535.17,538.935,53014.0
2017-01-19,541.295,548.82,537.84,545.945,53075.0
2017-01-20,549.275,552.535,540.965,543.93,51247.0
2017-01-23,547.54,553.38,540.03,552.435,99127.0
2017-01-24,552.265,557.245,549.07,549.23,76841.0
2017-01-25,549.515,551.02,541.67,548.0,80888.0
2017-01-26,550.45,555.23,544.985,554.29,54920.0
2017-01-27,552.1,556.54,547.635,548.81,51108.0
2017-01-30,548.81,556.665,547.565,550.27,56314.0
2017-01-31,550.06,550.07,540.965,541.405,57469.0
2017-02-01,543.185,549.295,538.92,548.525,53751.0
2017-02-02,548.27,548.525,539.06,542.855,52849.0
2017-02-03,542.06,549.32,541.405,548.43,44050.0
2017-02-06,549.435,556.595,546.72,552.98,49533.0
2017-02-07,553.165,556.445,545.875,550.755,38290.0
2017-02-08,550.885,553.93,541.6,553.93,40396.0
2017-02-09,556.445,556.445,548.535,549.87,26190.0
2017-02-10,551.1,552.75,546.8,552.435,26614.0
2017-02-13,553.87,553.87,546.745,547.145,29704.0
2017-02-14,550.3,554.145,545.855,549.295,33663.0
2017-02-15,552.105,556.54,549.42,556.54,40403.0
2017-02-16,556.53,564.235,554.94,561.84,32442.0
2017-02-17,547.635,552.865,541.41,550.31,88799.0
2017-02-21,548.65,550.3,543.675,545.74,63695.0
2017-02-22,546.3,550.485,542.83,546.3,76824.0
2017-02-23,547.995,549.105,540.515,541.635,31528.0
2017-02-24,543.195,545.875,534.555,534.555,49737.0
2017-02-27,537.68,542.66,534.28,539.505,48528.0
2017-02-28,539.505,545.145,532.5,532.5,56763.0
2017-03-01,537.12,547.635,536.95,544.875,54582.0
2017-03-02,542.365,550.31,539.49,547.12,42331.0
2017-03-03,546.9,551.395,545.145,551.395,44688.0
2017-03-06,549.42,555.34,546.745,553.12,30732.0
2017-03-07,553.93,559.195,549.435,556.905,34823.0
2017-03-08,554.76,558.9,552.09,558.01,24112.0
2017-03-09,559.205,564.545,557.43,557.885,41370.0
2017-03-10,557.95,563.355,555.65,556.55,25633.0
2017-03-13,556.55,562.675,555.215,557.485,79765.0
2017-03-14,557.475,560.995,556.495,559.66,52894.0
2017-03-15,559.66,561.795,556.735,558.27,32542.0
2017-03-16,561.715,563.665,549.64,552.265,29436.0
2017-03-17,555.18,555.195,550.31,550.435,34923.0
2017-03-20,549.42,557.065,547.635,556.515,34312.0
2017-03-21,554.77,557.955,548.91,551.735,37302.0
2017-03-22,551.625,555.74,549.42,553.88,25233.0
2017-03-23,552.09,553.505,549.42,551.625,12798.0
2017-03-24,552.615,556.165,548.525,548.67,32652.0
2017-03-27,547.35,554.315,546.035,552.47,44864.0
2017-03-28,551.2,557.655,550.395,557.065,29391.0
2017-03-29,555.74,560.06,548.98,549.33,31873.0
2017-03-30,549.56,552.385,548.715,552.105,20769.0
2017-03-31,549.42,552.09,538.91,538.91,34018.0
2017-04-03,540.595,547.635,540.515,546.31,34617.0
2017-04-04,547.62,551.2,546.745,549.66,39802.0
2017-04-05,550.31,556.275,540.515,541.18,43067.0
2017-04-06,543.15,546.285,541.405,545.81,34660.0
2017-04-07,546.745,546.745,541.855,544.095,13658.0
2017-04-10,546.73,549.935,540.07,544.385,39336.0
2017-04-11,544.825,547.06,539.665,546.605,27788.0
2017-04-12,547.63,549.835,544.075,545.615,29657.0
2017-04-13,545.615,550.31,543.165,543.175,16454.0
2017-04-17,545.34,550.68,543.185,548.535,23620.0
2017-04-18,550.315,552.185,543.565,543.565,36385.0
2017-04-19,545.35,546.96,538.73,539.23,40106.0
2017-04-20,540.965,543.63,539.665,541.37,19212.0
2017-04-21,542.5,546.745,540.515,546.525,29169.0
2017-04-24,547.005,552.685,544.965,551.2,49292.0
2017-04-25,549.46,558.32,549.455,556.915,56526.0
2017-04-26,558.685,559.585,553.87,553.87,23991.0
2017-04-27,557.955,557.965,550.96,550.96,33206.0
2017-04-28,552.63,556.445,546.755,555.65,54560.0
2017-05-01,555.605,556.655,549.455,552.26,28492.0
2017-05-02,552.345,552.72,550.315,550.435,26274.0
2017-05-03,552.755,555.65,549.24,551.385,43592.0
2017-05-04,552.865,555.195,549.42,549.49,31143.0
2017-05-05,551.865,554.745,550.985,553.165,25232.0
2017-05-08,553.165,555.135,550.77,551.2,17431.0
2017-05-09,552.1,552.96,537.75,539.62,33088.0
2017-05-10,541.465,542.83,535.365,539.695,58914.0
2017-05-11,543.195,545.68,538.27,539.62,38299.0
2017-05-12,539.62,541.975,537.63,541.58,21828.0
2017-05-15,540.515,547.19,539.62,546.7,24152.0
2017-05-16,546.7,549.855,540.665,541.405,21676.0
2017-05-17,543.06,543.06,531.695,534.21,47893.0
2017-05-18,533.14,535.215,524.485,530.905,38987.0
2017-05-19,531.565,535.365,528.935,533.595,71307.0
2017-05-23,533.825,537.395,531.965,535.82,39358.0
2017-05-24,535.18,543.94,533.435,543.94,45321.0
2017-05-25,542.995,549.42,539.175,544.46,42956.0
2017-05-26,545.25,546.765,539.62,542.545,22525.0
2017-05-29,543.63,543.63,540.515,540.515,5525.0
2017-05-30,542.535,545.35,539.05,539.63,24334.0
2017-05-31,539.62,541.805,525.75,527.77,63792.0
2017-06-01,529.38,533.3,525.555,528.215,33919.0
2017-06-02,529.63,533.835,525.355,532.5,32119.0
2017-06-05,532.51,535.395,526.32,527.825,35967.0
2017-06-06,527.29,527.29,519.14,524.91,36973.0
2017-06-07,524.485,532.345,521.51,529.425,39541.0
2017-06-08,532.695,535.875,528.935,532.5,134944.0
2017-06-09,533.815,533.815,521.34,521.34,39177.0
2017-06-12,523.13,524.095,516.16,517.005,32687.0
2017-06-13,518.18,518.92,506.765,507.835,71425.0
2017-06-14,509.785,514.13,503.115,508.445,65727.0
2017-06-15,506.605,507.565,499.605,500.7,63817.0
2017-06-16,501.78,506.655,498.66,503.325,75445.0
2017-06-19,505.92,507.005,498.66,500.025,76308.0
2017-06-20,498.965,501.19,496.105,496.25,82250.0
2017-06-21,496.585,497.71,491.76,497.11,63882.0
2017-06-22,494.91,500.79,491.965,497.21,97331.0
2017-06-23,498.09,499.25,494.875,496.685,63327.0
2017-06-26,495.1,496.73,493.325,494.875,76912.0
2017-06-27,495.545,496.255,487.93,492.8,145136.0
2017-06-28,493.23,504.315,490.825,503.115,114634.0
2017-06-29,505.09,509.425,499.55,505.845,169735.0
2017-06-30,505.785,506.7,498.66,500.45,183222.0
2017-07-04,498.49,521.27,495.1,510.655,120755.0
2017-07-05,515.9,517.77,503.12,503.12,266622.0
2017-07-06,505.785,506.55,491.545,493.905,162785.0
2017-07-07,497.77,502.225,495.99,500.44,88331.0
2017-07-10,499.58,508.305,498.67,507.995,126804.0
2017-07-11,506.17,512.9,505.785,510.235,88116.0
2017-07-12,511.555,512.67,508.455,509.345,191904.0
2017-07-13,509.8,511.575,508.04,509.665,68534.0
2017-07-14,509.48,509.49,503.95,507.565,58935.0
2017-07-17,509.33,511.395,506.46,509.81,29432.0
2017-07-18,508.455,510.475,506.3,509.07,36451.0
2017-07-19,510.45,513.22,508.635,510.915,33630.0
2017-07-20,512.18,515.555,509.945,510.655,30930.0
2017-07-21,511.125,512.02,500.94,501.33,43019.0
2017-07-24,502.26,510.235,501.565,508.455,58284.0
2017-07-25,511.09,525.33,509.345,522.64,123108.0
2017-07-26,525.09,525.6,521.575,524.35,63600.0
2017-07-27,526.255,529.055,524.705,525.785,65558.0
2017-07-28,525.635,528.935,522.785,526.515,41576.0
2017-07-31,531.965,532.675,524.93,529.39,49792.0
2017-08-01,531.725,532.72,526.57,528.535,36488.0
2017-08-02,530.72,533.16,529.095,532.935,55658.0
2017-08-03,532.935,536.935,531.625,534.11,66652.0
2017-08-04,538.445,548.08,530.72,546.035,52757.0
2017-08-08,546.035,547.86,533.445,533.515,52048.0
2017-08-09,534.495,536.38,529.455,531.865,40140.0
2017-08-10,531.965,535.635,525.375,533.73,59467.0
2017-08-11,533.21,536.95,530.815,534.91,59994.0
2017-08-14,535.555,537.175,529.295,529.835,26411.0
2017-08-15,530.825,536.185,528.945,532.055,29256.0
2017-08-16,530.805,534.725,528.555,532.055,20394.0
2017-08-17,532.51,534.725,530.06,530.06,25177.0
2017-08-18,530.495,530.995,435.805,523.985,23541.0
2017-08-21,525.34,530.47,523.62,528.045,22664.0
2017-08-22,528.935,537.985,528.83,536.345,32259.0
2017-08-23,535.475,540.515,535.17,539.89,37355.0
2017-08-24,552.09,568.455,548.805,566.89,94541.0
2017-08-25,566.695,568.28,562.185,564.555,74785.0
2017-08-28,563.745,566.205,559.205,566.205,36228.0
2017-08-29,562.765,571.52,560.995,567.225,61469.0
2017-08-30,566.335,581.375,565.11,579.09,60596.0
2017-08-31,579.09,580.835,567.565,577.985,46905.0
2017-09-01,578.775,578.775,562.09,563.61,47272.0
2017-09-05,560.985,566.96,556.53,556.54,56952.0
2017-09-06,556.855,558.055,550.325,553.895,49228.0
2017-09-07,555.98,560.88,547.635,548.055,125799.0
2017-09-08,548.965,550.645,527.255,530.825,77033.0
2017-09-11,536.605,546.79,530.725,531.68,45386.0
2017-09-12,534.625,539.07,531.895,534.51,35421.0
2017-09-13,538.225,561.75,535.33,558.2,69651.0
2017-09-14,557.665,560.105,547.665,554.76,51049.0
2017-09-15,551.385,569.78,551.36,563.115,57408.0
2017-09-18,561.885,564.76,560.105,561.075,31010.0
2017-09-19,562.72,569.355,558.43,562.775,37948.0
2017-09-20,560.505,574.35,560.23,572.5,52326.0
2017-09-21,572.045,572.045,561.645,565.785,65284.0
2017-09-22,564.565,568.33,561.27,565.445,35576.0
2017-09-25,566.87,566.87,550.815,554.645,44030.0
2017-09-26,556.13,565.925,553.565,556.73,45363.0
2017-09-27,553.005,563.665,553.005,562.465,30025.0
2017-09-28,565.51,567.75,562.535,563.825,36060.0
2017-09-29,565.09,581.1,563.22,578.205,52751.0
2017-10-02,581.465,581.475,573.46,575.65,34849.0
2017-10-03,575.31,578.36,573.095,574.35,24319.0
2017-10-04,574.34,580.14,572.57,575.24,40900.0
2017-10-05,577.91,581.475,577.385,579.695,38098.0
2017-10-06,577.255,580.585,575.82,578.785,31368.0
2017-10-10,580.575,580.585,572.41,574.51,37398.0
2017-10-11,574.215,574.795,571.705,574.35,41119.0
2017-10-12,573.575,575.765,572.57,573.765,34226.0
2017-10-13,575.205,575.205,572.57,572.785,30241.0
2017-10-16,572.57,578.36,571.145,572.16,31421.0
2017-10-17,574.865,579.025,572.57,577.715,30580.0
2017-10-18,576.24,583.255,574.62,574.62,53690.0
2017-10-19,573.78,579.695,573.56,576.61,27983.0
2017-10-20,576.63,584.99,574.35,581.93,34289.0
2017-10-23,580.6,587.245,580.6,586.61,36379.0
2017-10-24,586.38,592.375,582.275,583.48,47633.0
2017-10-25,580.53,584.2,569.01,569.9,50812.0
2017-10-26,572.9,592.435,569.9,591.645,60921.0
2017-10-27,591.85,602.205,591.27,602.205,54628.0
2017-10-30,602.49,606.79,596.24,601.045,42476.0
2017-10-31,602.47,607.545,600.105,604.99,35582.0
2017-11-01,606.32,621.82,603.735,619.095,60632.0
2017-11-02,619.095,629.435,616.95,619.9,134234.0
2017-11-03,611.805,615.835,594.295,600.835,68719.0
2017-11-06,603.38,606.73,601.065,602.845,20256.0
2017-11-07,604.9,609.08,602.855,608.635,17609.0
2017-11-08,607.91,627.83,606.895,623.975,45416.0
2017-11-09,619.06,622.08,611.045,618.18,40755.0
2017-11-10,617.235,618.035,604.625,605.925,31799.0
2017-11-13,606.05,606.05,595.84,599.3,26811.0
2017-11-14,599.3,612.96,597.385,604.78,23771.0
2017-11-15,604.78,608.845,599.845,601.715,25684.0
2017-11-16,605.07,610.61,602.845,606.405,18428.0
2017-11-17,606.275,608.19,597.59,604.18,21947.0
2017-11-20,605.515,614.99,601.955,609.185,15193.0
2017-11-21,614.155,617.235,602.31,608.135,31137.0
2017-11-22,608.195,617.725,607.305,617.415,15909.0
2017-11-23,617.735,617.735,608.65,611.485,3387.0
2017-11-24,611.485,613.93,609.97,612.74,4838.0
2017-11-27,614.42,623.325,610.92,612.845,27084.0
2017-11-28,612.845,616.78,605.07,607.53,29599.0
2017-11-29,605.31,621.855,603.735,621.295,19028.0
2017-11-30,620.655,631.33,609.09,631.33,28492.0
2017-12-01,630.005,630.005,609.345,612.64,31085.0
2017-12-04,615.32,617.545,608.875,609.24,16207.0
2017-12-05,611.725,613.68,607.75,609.525,21205.0
2017-12-06,607.3,612.95,605.96,605.96,26780.0
2017-12-07,608.6,609.25,593.06,597.825,49480.0
2017-12-08,600.62,603.29,597.235,599.33,40738.0
2017-12-11,601.03,601.045,594.94,596.31,15030.0
2017-12-12,598.84,601.065,595.33,595.33,32109.0
2017-12-13,597.84,597.95,589.095,591.03,29400.0
2017-12-14,589.495,605.605,586.7,596.175,37198.0
2017-12-15,596.175,599.585,590.915,593.94,67978.0
2017-12-18,594.92,595.195,589.765,590.815,33211.0
2017-12-19,593.255,593.8,590.47,592.16,19970.0
2017-12-20,594.29,598.09,591.885,596.15,21779.0
2017-12-21,596.79,598.25,591.0,592.935,32001.0
2017-12-22,594.495,594.655,591.375,593.05,7702.0
2017-12-27,595.705,595.705,588.25,591.41,10656.0
2017-12-28,593.405,596.335,591.565,595.695,20859.0
2017-12-29,595.17,596.14,591.68,596.025,10503.0
2018-01-02,596.23,598.26,588.075,593.04,10322.0
2018-01-03,591.36,593.61,584.37,586.105,21502.0
2018-01-04,587.075,587.795,571.69,573.805,51881.0
2018-01-05,574.35,579.345,573.685,576.45,26558.0
2018-01-08,577.305,580.315,575.66,576.81,34008.0
2018-01-09,578.795,583.095,569.9,571.9,40157.0
2018-01-10,572.58,584.58,572.4,579.695,45939.0
2018-01-11,577.84,588.67,576.575,588.35,40904.0
2018-01-12,588.455,592.9,581.91,584.975,29124.0
2018-01-15,586.675,593.645,585.48,593.645,15505.0
2018-01-16,594.535,598.27,590.66,594.545,24396.0
2018-01-17,599.345,600.975,592.135,596.805,28876.0
2018-01-18,595.74,598.29,593.03,596.23,20687.0
2018-01-19,594.865,598.1,593.93,595.865,16926.0
2018-01-22,594.945,598.92,594.835,598.92,10116.0
2018-01-23,601.58,613.51,599.355,613.14,34313.0
2018-01-24,612.065,613.385,596.59,598.725,22546.0
2018-01-25,601.12,608.105,599.88,608.105,19198.0
2018-01-26,607.2,608.395,601.255,604.47,18873.0
2018-01-29,603.82,604.1,594.33,595.105,24156.0
2018-01-30,593.03,593.64,580.37,583.99,36213.0
2018-01-31,582.67,587.315,576.14,584.89,26335.0
2018-02-01,584.89,587.305,577.67,579.75,20416.0
2018-02-02,576.79,583.99,576.655,578.34,17719.0
2018-02-05,576.43,579.515,565.905,567.725,36211.0
2018-02-06,566.105,569.495,557.15,557.435,35121.0
2018-02-07,559.56,569.525,555.06,565.925,48075.0
2018-02-08,562.3,573.645,562.29,566.27,23041.0
2018-02-09,564.215,578.555,560.35,572.28,36711.0
2018-02-12,580.37,585.055,574.945,580.08,28345.0
2018-02-13,580.985,581.865,569.525,574.62,21430.0
2018-02-14,575.48,577.74,567.625,569.46,41289.0
2018-02-15,570.445,571.865,567.545,568.62,34833.0
2018-02-16,572.09,576.755,567.715,568.62,61251.0
2018-02-20,568.63,596.645,568.07,583.47,67323.0
2018-02-21,585.425,602.07,582.805,592.215,41313.0
2018-02-22,592.25,600.84,580.5,582.36,47047.0
2018-02-23,585.405,588.51,580.4,582.18,26508.0
2018-02-26,584.52,587.235,581.165,584.9,17584.0
2018-02-27,584.005,586.155,574.945,581.275,47915.0
2018-02-28,581.465,583.615,561.675,566.955,73290.0
2018-03-01,568.025,587.09,566.81,578.34,41335.0
2018-03-02,576.22,586.925,560.49,585.425,46730.0
2018-03-05,585.425,588.03,580.825,582.18,42474.0
2018-03-06,580.88,586.7,580.825,586.7,47262.0
2018-03-07,584.89,586.33,572.215,572.215,43359.0
2018-03-08,577.315,587.82,573.15,586.7,38494.0
2018-03-09,588.835,591.22,585.235,586.7,31073.0
2018-03-12,588.135,588.155,579.84,585.685,28578.0
2018-03-13,583.095,586.7,576.755,583.085,36243.0
2018-03-14,582.81,583.085,577.055,580.695,29205.0
2018-03-15,581.735,581.735,571.385,571.765,52030.0
2018-03-16,571.83,583.565,571.83,583.565,46067.0
2018-03-19,580.37,582.64,574.945,574.945,35318.0
2018-03-20,575.32,577.93,574.74,576.765,52138.0
2018-03-21,578.12,584.89,573.77,574.525,48984.0
2018-03-22,573.14,576.06,567.0,569.405,35357.0
2018-03-23,569.55,578.41,564.445,565.04,32704.0
2018-03-26,568.665,579.94,567.98,578.565,57221.0
2018-03-27,576.465,581.43,573.15,573.41,34339.0
2018-03-28,574.995,585.02,569.715,581.185,38526.0
2018-03-29,586.7,592.605,583.085,590.38,77436.0
2018-04-02,589.745,596.645,586.7,593.94,29359.0
2018-04-03,594.89,601.165,574.495,582.56,52858.0
2018-04-04,582.2,597.105,579.195,582.64,56327.0
2018-04-05,585.695,598.1,582.18,591.22,37394.0
2018-04-06,592.125,600.72,588.51,591.155,41168.0
2018-04-09,593.49,609.76,591.22,604.085,39618.0
2018-04-10,604.88,607.49,592.125,596.19,38374.0
2018-04-11,596.19,607.49,594.835,596.3,34521.0
2018-04-12,598.01,605.91,595.74,601.415,27667.0
2018-04-13,603.125,612.085,601.165,610.205,39238.0
2018-04-16,610.15,614.57,603.495,608.395,45014.0
2018-04-17,608.765,610.15,600.315,604.425,33637.0
2018-04-18,605.835,608.945,603.875,607.075,35309.0
2018-04-19,606.59,609.615,602.12,606.65,38563.0
2018-04-20,605.655,610.755,604.41,606.59,37850.0
2018-04-23,608.945,614.905,606.59,614.905,33145.0
2018-04-24,614.95,627.425,610.465,610.735,31942.0
2018-04-25,602.765,620.42,602.755,616.57,47213.0
2018-04-26,615.255,638.32,614.27,634.61,75327.0
2018-04-27,628.71,654.355,628.68,651.75,41131.0
2018-04-30,653.235,654.95,641.945,642.595,34544.0
2018-05-01,640.045,650.53,640.035,646.68,18515.0
2018-05-02,646.66,650.885,633.445,639.61,35221.0
2018-05-03,631.925,647.45,631.9,647.45,25305.0
2018-05-04,648.905,655.04,631.9,637.325,27201.0
2018-05-07,639.685,642.92,633.755,642.92,13498.0
2018-05-08,639.88,648.165,638.23,644.025,25141.0
2018-05-09,646.375,650.865,638.23,642.75,17601.0
2018-05-10,643.94,650.03,641.845,647.695,34167.0
2018-05-11,651.555,653.245,639.475,643.84,28691.0
2018-05-14,642.755,649.06,638.5,643.39,20370.0
2018-05-15,640.045,656.225,640.035,650.36,29259.0
2018-05-16,651.645,651.645,639.875,643.035,27838.0
2018-05-17,645.1,646.77,637.705,644.555,24756.0
2018-05-18,642.75,644.635,636.43,640.055,24149.0
2018-05-22,636.87,667.915,632.805,666.975,50903.0
2018-05-23,663.99,671.53,653.595,658.875,38657.0
2018-05-24,659.78,666.25,651.79,657.88,27560.0
2018-05-25,653.155,658.64,647.285,649.075,20541.0
2018-05-28,652.51,652.51,641.845,641.845,5271.0
2018-05-29,641.845,643.505,632.065,637.325,16437.0
2018-05-30,638.055,647.61,635.695,646.365,22732.0
2018-05-31,645.01,659.915,641.9,658.135,46580.0
2018-06-01,664.445,667.805,649.075,652.685,22105.0
2018-06-04,640.155,640.155,640.155,640.155,0.0
2018-06-05,644.115,655.9,640.95,655.9,26678.0
2018-06-06,657.96,657.97,646.365,653.035,19539.0
2018-06-07,650.84,675.825,649.98,675.825,42609.0
2018-06-08,666.38,670.9,650.795,670.9,22965.0
2018-06-11,666.25,672.425,658.425,665.465,36828.0
2018-06-12,663.54,677.545,658.235,677.47,40532.0
2018-06-13,677.29,686.835,670.935,680.265,42455.0
2018-06-14,680.57,691.96,671.575,687.17,35991.0
2018-06-15,683.435,721.315,680.085,700.775,43388.0
2018-06-18,698.145,705.125,694.82,698.78,32815.0
2018-06-19,695.83,696.085,683.6,686.395,42860.0
2018-06-20,687.865,692.385,673.395,676.52,33856.0
2018-06-21,677.545,681.555,669.96,671.82,18426.0
2018-06-22,674.305,679.985,671.675,679.36,14142.0
2018-06-25,677.88,677.985,666.055,667.23,19716.0
2018-06-26,669.035,678.79,667.29,668.855,28856.0
2018-06-27,670.625,677.0,664.445,673.16,24222.0
2018-06-28,671.805,675.735,665.81,668.315,22516.0
2018-06-29,669.87,674.28,661.73,665.945,20500.0
2018-07-03,667.075,679.905,661.77,670.31,27106.0
2018-07-04,669.67,672.49,667.845,672.49,4230.0
2018-07-05,674.305,674.305,654.05,654.49,39010.0
2018-07-06,655.93,659.845,649.075,652.6,35943.0
2018-07-09,654.535,659.925,651.79,654.5,31156.0
2018-07-10,656.045,658.94,647.9,649.97,47598.0
2018-07-11,648.165,650.805,639.675,644.265,32859.0
2018-07-12,646.815,650.865,644.555,650.54,18679.0
2018-07-13,650.52,655.855,648.17,652.115,14637.0
2018-07-16,653.035,655.405,649.34,653.145,8144.0
2018-07-17,651.51,655.405,630.56,632.805,78519.0
2018-07-18,633.255,634.62,626.785,628.735,66238.0
2018-07-19,628.295,631.45,625.66,628.33,26758.0
2018-07-20,630.545,647.27,627.38,646.995,47166.0
2018-07-23,646.29,659.825,643.65,655.72,52819.0
2018-07-24,654.565,660.835,644.865,647.27,28730.0
2018-07-25,649.53,652.545,640.77,649.99,21456.0
2018-07-26,652.43,658.865,650.115,654.5,24774.0
2018-07-27,654.5,662.005,646.365,647.465,12644.0
2018-07-30,656.045,662.98,648.17,660.095,19087.0
2018-07-31,656.19,667.165,653.715,664.445,28543.0
2018-08-01,673.375,673.475,659.77,662.655,23151.0
2018-08-02,663.09,663.965,650.91,662.86,17591.0
2018-08-03,662.86,665.98,649.98,650.9,41085.0
2018-08-07,649.925,652.69,633.005,633.71,62045.0
2018-08-08,638.88,651.625,634.92,649.575,91745.0
2018-08-09,650.885,656.75,640.45,647.945,22376.0
2018-08-10,648.625,650.885,641.735,642.75,11455.0
2018-08-13,644.105,650.06,641.67,647.095,8579.0
2018-08-14,650.43,653.86,646.255,648.36,15865.0
2018-08-15,645.905,654.365,641.855,653.37,20001.0
2018-08-16,653.37,657.7,649.095,654.41,26510.0
2018-08-17,655.83,662.04,648.12,662.04,27637.0
2018-08-20,659.725,661.0,647.365,649.825,19230.0
2018-08-21,646.465,659.7,644.555,644.555,15421.0
2018-08-22,644.105,646.815,639.13,640.705,27136.0
2018-08-23,642.0,647.71,639.975,644.555,13292.0
2018-08-24,647.24,652.305,640.94,647.27,12053.0
2018-08-27,647.27,650.26,640.895,641.11,11224.0
2018-08-28,645.01,645.01,637.775,639.73,10426.0
2018-08-29,639.73,646.815,629.395,637.47,41328.0
2018-08-30,637.325,652.23,637.325,646.23,31256.0
2018-08-31,643.905,651.835,643.79,647.685,30705.0
2018-09-04,647.72,651.335,636.53,639.7,19292.0
2018-09-05,643.165,643.175,623.935,623.935,31051.0
2018-09-06,627.83,632.805,623.465,629.095,16685.0
2018-09-07,626.845,629.64,617.89,626.6,18511.0
2018-09-10,628.295,630.76,620.055,620.055,15026.0
2018-09-11,619.29,621.505,612.95,620.175,48471.0
2018-09-12,621.415,625.935,616.56,624.525,21072.0
2018-09-13,622.86,627.07,621.05,624.215,18441.0
2018-09-14,626.025,631.385,623.765,628.285,7210.0
2018-09-17,628.295,630.365,618.34,626.025,25221.0
2018-09-18,628.645,634.09,623.07,633.555,18149.0
2018-09-19,633.345,633.555,616.92,620.13,47299.0
2018-09-20,623.295,633.245,618.34,622.995,37538.0
2018-09-21,622.1,623.765,614.605,617.11,39625.0
2018-09-24,617.79,635.84,614.815,634.16,28152.0
2018-09-25,635.83,635.83,626.24,626.99,27268.0
2018-09-26,625.375,643.415,623.765,643.415,31922.0
2018-09-27,642.54,645.09,630.96,634.795,44243.0
2018-09-28,633.245,638.59,630.28,634.375,21785.0
2018-10-01,637.75,640.035,618.195,621.955,29830.0
2018-10-02,624.205,630.2,618.875,625.59,33788.0
2018-10-03,625.145,633.89,622.905,625.11,26927.0
2018-10-04,625.055,628.815,618.55,619.255,34204.0
2018-10-05,615.635,626.655,613.36,625.33,14584.0
2018-10-09,626.465,640.785,621.06,631.98,43459.0
2018-10-10,632.715,635.95,606.595,608.095,32778.0
2018-10-11,608.095,611.38,586.34,593.37,57073.0
2018-10-12,598.0,605.23,591.22,598.425,27672.0
2018-10-15,599.245,603.84,591.67,592.795,20838.0
2018-10-16,597.095,602.275,593.045,597.16,18661.0
2018-10-17,600.81,605.71,587.615,590.92,29916.0
2018-10-18,592.33,609.255,590.495,599.61,39553.0
2018-10-19,604.055,606.495,583.32,586.43,62622.0
2018-10-22,581.31,584.89,561.425,563.475,99892.0
2018-10-23,563.26,571.755,553.76,568.685,63266.0
2018-10-24,562.715,566.095,551.215,555.51,32699.0
2018-10-25,551.695,562.39,551.5,556.11,28745.0
2018-10-26,556.045,560.665,549.655,558.42,26480.0
2018-10-29,562.48,568.755,559.58,566.015,23742.0
2018-10-30,565.69,569.525,560.485,569.525,26493.0
2018-10-31,569.325,581.655,566.81,578.29,27696.0
2018-11-01,579.53,583.625,565.005,566.81,31267.0
2018-11-02,566.81,566.81,551.445,553.705,50769.0
2018-11-05,556.65,567.66,553.25,561.62,41670.0
2018-11-06,561.28,571.33,558.56,569.525,35910.0
2018-11-07,570.005,575.6,563.23,568.97,46248.0
2018-11-08,568.81,571.695,558.875,561.29,33424.0
2018-11-09,558.855,570.645,558.855,566.095,42706.0
2018-11-12,561.525,569.505,560.485,562.515,27492.0
2018-11-13,562.625,567.0,555.855,558.45,42515.0
2018-11-14,560.485,563.955,550.765,553.43,40924.0
2018-11-15,552.485,554.6,545.325,545.505,64724.0
2018-11-16,550.975,555.81,549.635,552.345,38351.0
2018-11-19,548.995,556.715,544.32,547.375,25575.0
2018-11-20,547.35,547.51,541.5,546.11,18965.0
2018-11-21,546.93,547.99,534.265,537.285,61282.0
2018-11-22,543.515,556.2,536.99,549.635,11403.0
2018-11-23,546.93,558.675,546.255,558.675,18768.0
2018-11-26,554.23,561.16,538.815,542.41,44091.0
2018-11-27,539.575,545.92,538.175,543.525,19653.0
2018-11-28,544.21,554.605,541.075,552.81,23745.0
2018-11-29,553.225,557.32,551.0,555.22,19950.0
2018-11-30,552.555,569.525,552.365,567.88,38144.0
2018-12-03,568.92,581.185,565.905,580.995,57928.0
2018-12-04,579.965,584.6,572.235,575.915,38495.0
2018-12-05,575.915,582.045,560.5,561.395,17496.0
2018-12-06,561.245,563.8,554.56,562.355,35116.0
2018-12-07,561.85,578.245,554.18,555.06,27881.0
2018-12-10,554.155,557.905,547.52,551.625,30151.0
2018-12-11,555.43,560.475,544.03,544.9,34961.0
2018-12-12,547.375,556.415,539.97,551.445,33834.0
2018-12-13,554.925,558.07,536.98,539.69,34102.0
2018-12-14,539.52,539.53,522.725,530.87,54659.0
2018-12-17,528.285,530.975,517.1,519.685,51201.0
2018-12-18,519.84,527.26,515.365,517.545,48581.0
2018-12-19,518.21,530.135,515.285,515.61,47938.0
2018-12-20,516.42,533.96,514.39,529.575,56036.0
2018-12-21,528.85,537.885,511.66,512.805,53187.0
2018-12-24,514.26,531.745,513.475,527.55,28557.0
2018-12-27,521.61,537.27,515.9,528.355,45210.0
2018-12-28,531.755,547.825,530.145,533.635,50378.0
2018-12-31,534.125,544.2,533.66,543.29,27864.0
2019-01-02,542.52,551.45,540.595,546.055,32081.0
2019-01-03,551.65,551.66,525.95,527.435,49436.0
2019-01-04,531.155,544.845,528.845,538.605,43362.0
2019-01-07,540.215,543.08,518.565,524.28,87159.0
2019-01-08,525.795,543.1,525.705,543.1,79095.0
2019-01-09,551.345,551.405,534.465,542.405,52342.0
2019-01-10,542.085,545.46,537.285,542.405,43549.0
2019-01-11,543.1,548.64,540.145,547.63,44465.0
2019-01-14,547.025,565.005,546.02,564.635,42750.0
2019-01-15,564.355,569.77,555.125,555.125,37793.0
2019-01-16,559.835,572.765,558.51,570.625,46590.0
2019-01-17,576.89,582.815,566.005,567.955,37926.0
2019-01-18,569.515,581.16,568.595,572.575,33823.0
2019-01-21,573.18,577.315,570.425,575.015,11620.0
2019-01-22,575.67,588.51,562.36,569.045,38555.0
2019-01-23,573.73,579.25,563.73,569.505,32489.0
2019-01-24,572.83,576.035,559.31,565.87,37526.0
2019-01-25,569.145,572.26,564.94,571.315,40336.0
2019-01-28,569.865,575.835,565.145,567.1,34963.0
2019-01-29,571.185,583.595,567.67,575.025,50390.0
2019-01-30,576.89,580.15,564.915,575.595,51134.0
2019-01-31,578.59,580.005,567.99,570.93,44704.0
2019-02-01,572.25,577.415,563.515,564.575,42131.0
2019-02-04,571.04,575.355,564.005,573.32,39919.0
2019-02-05,576.635,593.24,573.225,591.99,50498.0
2019-02-06,585.205,596.97,585.12,595.235,49571.0
2019-02-07,590.43,595.4,587.42,592.665,46696.0
2019-02-08,591.2,593.79,585.085,588.73,40657.0
2019-02-11,589.265,590.09,578.405,585.065,39809.0
2019-02-12,584.875,593.415,581.445,593.415,52027.0
2019-02-13,593.555,595.575,584.955,588.225,27541.0
2019-02-14,583.285,590.835,572.61,572.61,43870.0
2019-02-15,571.35,609.17,571.345,598.11,49519.0
2019-02-19,598.66,608.68,585.12,589.11,41852.0
2019-02-20,589.495,612.89,587.05,610.99,42946.0
2019-02-21,609.645,610.06,596.365,600.665,20127.0
2019-02-22,601.665,611.125,600.995,604.67,21963.0
2019-02-25,606.255,612.43,600.01,607.065,34053.0
2019-02-26,606.0,611.575,600.05,604.615,26215.0
2019-02-27,594.315,605.605,594.305,601.27,12509.0
2019-02-28,601.065,604.035,597.2,598.47,24966.0
2019-03-01,601.655,601.655,591.595,593.8,25893.0
2019-03-04,598.34,601.655,584.855,587.885,33839.0
2019-03-05,587.755,592.22,578.785,580.65,36062.0
2019-03-06,582.12,595.315,578.94,592.14,42339.0
2019-03-07,585.61,592.93,582.365,583.79,19209.0
2019-03-08,589.11,590.32,582.365,586.26,14841.0
2019-03-11,583.45,588.785,580.73,586.81,14020.0
2019-03-12,586.81,588.545,581.64,588.16,19397.0
2019-03-13,586.73,589.915,566.75,571.4,49365.0
2019-03-14,570.625,575.255,567.68,567.68,16521.0
2019-03-15,567.1,569.58,557.27,559.44,53124.0
2019-03-18,562.57,562.58,557.17,557.97,30351.0
2019-03-19,564.675,567.79,549.92,551.135,53053.0
2019-03-20,551.17,556.085,544.955,547.57,57836.0
2019-03-21,545.63,555.085,544.85,551.98,24538.0
2019-03-22,550.2,556.645,547.24,547.69,41733.0
2019-03-25,548.425,553.935,546.54,550.31,46293.0
2019-03-26,547.545,552.56,546.975,548.17,26634.0
2019-03-27,548.865,551.63,541.785,546.54,46913.0
2019-03-28,547.185,556.335,544.785,554.425,18938.0
2019-03-29,550.345,571.205,550.335,568.585,66795.0
2019-04-01,571.02,572.94,558.035,563.39,44363.0
2019-04-02,565.75,570.215,562.385,564.81,29613.0
2019-04-03,563.79,569.835,559.84,564.915,51092.0
2019-04-04,565.19,569.315,554.34,554.34,19730.0
2019-04-05,555.555,561.87,551.135,561.87,18517.0
2019-04-08,554.945,565.37,554.935,560.285,23789.0
2019-04-09,560.285,563.055,554.0,556.4,33478.0
2019-04-10,559.85,569.505,556.96,568.715,76482.0
2019-04-11,566.76,569.91,563.95,566.75,21635.0
2019-04-12,567.905,569.425,560.34,562.165,43659.0
2019-04-15,564.445,573.18,561.43,568.54,25491.0
2019-04-16,569.045,574.09,562.305,569.505,14828.0
2019-04-17,573.805,580.4,567.67,579.58,29554.0
2019-04-18,578.69,581.445,569.32,579.645,20079.0
2019-04-22,579.335,584.165,569.275,569.605,29402.0
2019-04-23,572.915,576.13,565.665,569.525,32088.0
2019-04-24,572.62,577.875,568.65,576.185,31869.0
2019-04-25,573.39,577.775,572.08,575.64,18526.0
2019-04-26,578.415,581.245,574.1,581.245,21796.0
2019-04-29,578.71,584.92,577.615,584.92,23086.0
2019-04-30,584.205,592.995,581.905,586.85,37346.0
2019-05-01,590.54,592.765,585.415,591.55,25510.0
2019-05-02,594.755,594.765,586.59,592.01,30790.0
2019-05-03,589.715,592.47,577.415,585.12,45815.0
2019-05-06,580.86,589.42,575.015,588.38,25618.0
2019-05-07,588.27,589.0,579.25,581.125,33399.0
2019-05-08,581.09,587.42,574.1,576.305,25207.0
2019-05-09,576.505,580.48,570.5,575.375,24029.0
2019-05-10,575.35,575.915,564.915,566.65,59292.0
2019-05-13,569.085,573.21,563.305,571.85,33358.0
2019-05-14,572.48,575.67,565.665,570.67,27519.0
2019-05-15,570.38,573.895,566.52,567.145,29929.0
2019-05-16,568.585,571.01,564.235,564.975,41198.0
2019-05-17,564.975,566.29,560.835,561.43,65499.0
2019-05-21,562.615,564.915,558.485,561.65,71477.0
2019-05-22,562.765,569.89,554.605,565.74,46659.0
2019-05-23,558.76,563.84,551.135,558.77,46800.0
2019-05-24,554.13,562.155,552.51,557.695,30159.0
2019-05-27,555.755,563.745,555.34,563.73,10258.0
2019-05-28,562.155,571.46,562.13,569.505,30400.0
2019-05-29,568.69,572.445,567.035,568.295,23795.0
2019-05-30,568.55,572.03,566.29,570.425,17954.0
2019-05-31,572.235,572.72,564.915,569.505,38045.0
2019-06-03,567.695,569.495,562.94,568.68,27063.0
2019-06-04,571.345,575.44,564.005,573.05,37087.0
2019-06-05,571.425,577.27,570.49,574.56,16680.0
2019-06-06,577.205,582.87,568.745,581.905,30377.0
2019-06-07,580.74,585.03,577.045,581.785,23028.0
2019-06-10,579.465,582.9,574.98,577.765,18813.0
2019-06-11,576.88,586.04,576.875,584.205,14180.0
2019-06-12,583.36,585.405,578.94,582.65,18928.0
2019-06-13,587.42,589.715,583.405,589.09,22304.0
2019-06-14,588.08,592.46,579.7,581.75,45607.0
2019-06-17,581.835,589.365,579.75,586.855,30688.0
2019-06-18,588.07,591.55,584.205,589.715,18759.0
2019-06-19,589.695,608.35,587.875,594.7,46988.0
2019-06-20,597.06,605.11,594.345,602.535,40719.0
2019-06-21,602.575,602.7,597.98,601.655,32817.0
2019-06-24,597.06,603.925,592.47,597.175,36953.0
2019-06-25,599.82,601.655,593.05,594.895,47072.0
2019-06-26,594.39,604.45,592.085,602.98,96263.0
2019-06-27,602.05,605.505,595.94,599.275,22484.0
2019-06-28,598.67,600.03,587.755,590.41,17090.0
2019-07-02,589.51,590.97,581.255,583.8,28729.0
2019-07-03,585.985,593.38,583.145,593.38,15000.0
2019-07-04,589.715,595.765,587.875,589.725,8714.0
2019-07-05,589.73,594.455,585.58,590.31,18163.0
2019-07-08,587.575,589.715,582.52,582.52,18289.0
2019-07-09,583.245,589.115,582.365,586.81,19403.0
2019-07-10,590.635,592.47,584.605,589.07,17507.0
2019-07-11,587.875,590.605,578.69,579.335,26214.0
2019-07-12,581.915,581.925,571.705,573.465,32753.0
2019-07-15,574.905,581.98,574.1,578.785,21123.0
2019-07-16,579.6,582.805,566.235,573.225,34231.0
2019-07-17,574.11,578.69,571.36,574.365,8239.0
2019-07-18,574.09,580.905,571.16,571.655,15773.0
2019-07-19,572.685,573.42,569.48,569.505,9834.0
2019-07-22,569.525,573.995,568.625,570.295,18360.0
2019-07-23,571.46,574.1,564.18,566.915,18584.0
2019-07-24,567.67,571.13,562.055,567.67,21225.0
2019-07-25,568.57,569.46,562.525,566.335,107262.0
2019-07-26,567.11,569.48,563.775,567.67,22178.0
2019-07-29,567.725,571.345,564.915,567.915,17538.0
2019-07-30,567.65,569.505,563.36,565.06,16626.0
2019-07-31,564.415,566.5,556.645,561.65,32268.0
2019-08-01,558.49,562.68,552.365,558.695,36501.0
2019-08-02,563.02,567.135,560.32,563.105,32433.0
2019-08-06,564.905,565.61,546.08,550.425,44211.0
2019-08-07,554.45,557.05,550.215,553.23,18047.0
2019-08-08,553.23,560.575,551.135,558.485,34631.0
2019-08-09,559.53,562.155,553.32,556.47,22633.0
2019-08-12,556.325,558.485,549.105,551.595,83753.0
2019-08-13,549.315,556.15,549.26,553.66,19791.0
2019-08-14,552.055,554.81,533.68,536.44,38839.0
2019-08-15,536.86,540.645,532.48,533.14,29194.0
2019-08-16,535.76,542.315,533.68,537.355,19499.0
2019-08-19,538.295,543.785,536.145,537.52,28230.0
2019-08-20,536.62,542.5,534.355,537.17,31375.0
2019-08-21,537.955,540.865,534.6,537.835,36890.0
2019-08-22,540.81,540.81,535.52,538.9,19651.0
2019-08-23,536.74,545.79,533.36,534.545,39202.0
2019-08-26,542.86,542.86,528.17,533.765,44303.0
2019-08-27,535.095,540.81,531.13,533.38,39169.0
2019-08-28,531.87,542.3,531.865,541.905,38605.0
2019-08-29,544.485,549.105,538.635,546.01,50083.0
2019-08-30,546.12,548.885,543.28,544.935,34940.0
2019-09-03,544.275,544.275,531.255,532.25,45267.0
2019-09-04,533.04,544.345,533.03,540.72,29395.0
2019-09-05,543.555,550.585,536.495,543.685,40256.0
2019-09-06,543.43,548.975,540.13,541.05,24180.0
2019-09-09,539.34,546.165,538.54,544.275,16249.0
2019-09-10,545.405,545.505,539.91,544.17,24986.0
2019-09-11,544.22,551.135,540.59,548.645,49057.0
2019-09-12,550.315,552.055,545.175,546.365,30285.0
2019-09-13,547.0,551.475,542.37,546.2,18201.0
2019-09-16,547.46,547.7,538.955,539.645,36008.0
2019-09-17,539.66,541.57,536.44,540.59,24403.0
2019-09-18,539.765,541.48,537.33,540.14,18878.0
2019-09-19,540.14,544.565,537.355,543.255,27099.0
2019-09-20,541.04,546.525,537.0,537.76,21253.0
2019-09-23,537.76,539.395,532.38,537.355,21865.0
2019-09-24,536.445,541.865,529.18,530.025,97654.0
2019-09-25,529.1,537.99,528.805,531.0,31299.0
2019-09-26,541.25,541.47,530.01,538.65,33835.0
2019-09-27,538.255,541.24,533.7,535.335,28678.0
2019-09-30,536.44,537.005,532.755,536.44,38773.0
2019-10-01,536.215,538.175,523.58,524.495,41433.0
2019-10-02,522.835,526.29,514.025,519.225,25467.0
2019-10-03,518.895,526.85,517.15,526.295,25124.0
2019-10-04,528.16,530.705,524.7,525.425,30879.0
2019-10-07,525.36,528.095,521.53,524.13,31944.0
2019-10-08,521.74,525.415,515.235,516.54,58763.0
2019-10-09,517.415,519.905,509.81,511.71,47102.0
2019-10-10,512.555,519.095,510.425,511.02,21714.0
2019-10-11,511.96,516.525,510.33,514.835,23575.0
2019-10-15,516.035,517.15,512.345,514.895,28358.0
2019-10-16,515.11,517.15,506.51,507.51,45763.0
2019-10-17,507.22,509.69,499.455,500.64,73402.0
2019-10-18,500.605,505.93,498.435,503.895,48244.0
2019-10-21,503.62,507.045,502.59,502.995,24883.0
2019-10-22,505.215,509.67,502.66,504.115,33905.0
2019-10-23,504.02,507.905,501.53,505.64,37644.0
2019-10-24,507.035,514.39,502.845,513.775,29820.0
2019-10-25,512.355,515.395,507.2,509.46,48138.0
2019-10-28,510.15,510.515,501.855,503.515,40253.0
2019-10-29,503.515,511.855,502.33,508.65,36908.0
2019-10-30,507.055,514.05,505.205,511.175,43013.0
2019-10-31,510.49,513.255,507.685,512.555,32905.0
2019-11-01,514.39,530.34,508.515,528.17,50663.0
2019-11-04,528.28,534.6,520.315,525.15,118154.0
2019-11-05,524.48,531.305,521.74,530.685,27281.0
2019-11-06,531.165,545.64,528.63,545.57,66216.0
2019-11-07,545.54,566.945,542.645,561.87,110433.0
2019-11-08,559.265,564.355,555.79,560.87,43039.0
2019-11-11,558.795,560.955,548.37,554.845,23731.0
2019-11-12,553.275,557.07,548.68,553.155,38449.0
2019-11-13,546.09,562.155,544.715,558.38,34853.0
2019-11-14,556.51,559.005,551.77,552.18,18059.0
2019-11-15,553.855,556.5,547.47,550.98,28537.0
2019-11-18,548.12,550.82,543.885,550.49,25117.0
2019-11-19,549.49,551.135,546.68,550.75,12285.0
2019-11-20,550.365,551.135,539.195,540.305,37928.0
2019-11-21,539.35,542.445,534.6,541.95,23383.0
2019-11-22,542.25,546.955,539.055,546.505,17346.0
2019-11-25,546.44,552.805,543.785,549.325,35191.0
2019-11-26,548.26,553.155,544.21,552.035,23370.0
2019-11-27,551.62,562.845,546.645,557.52,40066.0
2019-11-28,557.17,558.485,549.7,554.305,5633.0
2019-11-29,554.24,559.4,551.145,551.145,12273.0
2019-12-02,551.135,555.57,550.63,550.925,30068.0
2019-12-03,548.285,553.75,545.125,545.65,26036.0
2019-12-04,546.035,555.215,545.63,550.345,47489.0
2019-12-05,550.31,552.54,546.54,551.135,25988.0
2019-12-06,552.055,558.485,548.625,554.13,23201.0
2019-12-09,554.12,556.51,547.725,549.82,39279.0
2019-12-10,551.035,555.765,545.945,551.75,48479.0
2019-12-11,552.96,552.97,545.625,546.535,39358.0
2019-12-12,546.55,551.32,544.18,545.015,50556.0
2019-12-13,544.98,551.035,543.785,545.3,38389.0
2019-12-16,546.9,558.355,545.625,555.5,30217.0
2019-12-17,555.37,559.4,550.215,553.075,29433.0
2019-12-18,552.64,553.32,550.38,552.31,30130.0
2019-12-19,552.465,556.02,551.575,555.56,16381.0
2019-12-20,556.94,565.095,554.735,558.715,36323.0
2019-12-23,561.44,561.46,557.25,559.265,21532.0
2019-12-24,561.24,561.275,557.83,558.66,7301.0
2019-12-27,560.32,564.445,555.725,563.075,27167.0
2019-12-30,557.565,563.985,555.725,561.275,34108.0
2019-12-31,559.18,563.535,556.91,560.08,18975.0
2020-01-02,561.78,566.72,558.685,565.315,19058.0
2020-01-03,564.75,569.485,561.7,563.84,33530.0
2020-01-06,562.655,565.585,561.705,563.675,51411.0
2020-01-07,563.225,566.66,562.765,563.46,43001.0
2020-01-08,564.905,568.57,557.19,559.025,44238.0
2020-01-09,559.64,562.155,557.105,561.705,25682.0
2020-01-10,561.14,563.47,557.565,558.115,18335.0
2020-01-13,559.55,562.25,557.135,561.055,38730.0
2020-01-14,561.055,566.73,560.32,564.355,37240.0
2020-01-15,563.59,568.405,562.085,566.485,57435.0
2020-01-16,569.18,571.425,562.71,568.175,34226.0
2020-01-17,568.315,574.215,566.83,572.04,70313.0
2020-01-20,573.29,573.29,568.21,570.03,61369.0
2020-01-21,569.965,571.75,564.0,565.755,21352.0
2020-01-22,562.73,569.545,560.37,564.345,30689.0
2020-01-23,563.43,564.885,552.75,559.285,47479.0
2020-01-24,559.415,563.6,554.16,558.79,26330.0
2020-01-27,553.3,555.55,550.18,552.245,27453.0
2020-01-28,552.265,558.39,550.63,555.27,26893.0
2020-01-29,556.075,558.595,551.395,553.99,26577.0
2020-01-30,550.575,554.56,547.27,550.855,49213.0
2020-01-31,549.33,554.085,544.345,552.91,34647.0
2020-02-03,552.91,566.29,550.88,563.32,55747.0
2020-02-04,567.465,573.905,560.22,571.46,76434.0
2020-02-05,572.355,580.32,569.555,574.525,63250.0
2020-02-06,575.445,582.515,573.795,581.705,41607.0
2020-02-07,579.04,585.28,573.47,574.075,34755.0
2020-02-10,572.235,575.16,569.555,574.88,12245.0
2020-02-11,574.95,580.295,573.29,577.975,18821.0
2020-02-12,579.175,579.265,572.73,576.82,54206.0
2020-02-13,574.495,577.51,566.215,569.19,26348.0
2020-02-14,572.355,588.855,571.425,587.23,111726.0
2020-02-18,584.55,595.615,579.35,583.42,62058.0
2020-02-19,583.815,588.22,580.76,585.365,43820.0
2020-02-20,585.935,592.695,581.695,590.72,40475.0
2020-02-21,589.955,594.87,586.215,587.35,32401.0
2020-02-24,577.96,586.22,572.98,582.395,42425.0
2020-02-25,582.43,583.56,576.09,582.43,78253.0
2020-02-26,580.78,582.625,569.535,579.155,75333.0
2020-02-27,570.17,570.18,533.14,559.88,29702.0
2020-02-28,548.11,557.4,526.85,539.875,105562.0
2020-03-02,539.725,541.535,526.605,536.585,85520.0
2020-03-03,544.745,550.88,518.605,521.995,103668.0
2020-03-04,528.745,539.19,522.87,531.44,85998.0
2020-03-05,523.57,527.995,516.67,519.425,79106.0
2020-03-06,512.59,514.915,502.86,508.565,94561.0
2020-03-09,486.57,489.91,466.12,468.735,108262.0
2020-03-10,490.125,504.195,471.565,485.655,138955.0
2020-03-11,474.355,489.26,471.61,481.08,134883.0
2020-03-12,457.0,462.15,420.015,427.72,164076.0
2020-03-13,450.8,489.37,439.175,489.37,137521.0
2020-03-16,444.345,461.59,436.69,447.79,150976.0
2020-03-17,452.285,465.915,425.645,429.5,142042.0
2020-03-18,417.95,440.705,310.755,401.49,139848.0
2020-03-19,401.395,414.33,378.25,394.785,81194.0
2020-03-20,401.9,409.135,373.57,386.55,126899.0
2020-03-23,380.19,396.71,360.585,378.0,134565.0
2020-03-24,390.295,403.03,367.055,389.565,164360.0
2020-03-25,392.08,414.095,375.825,378.055,109208.0
2020-03-26,378.155,413.77,378.15,406.68,73624.0
2020-03-27,388.57,401.285,372.855,389.67,62282.0
2020-03-30,390.75,399.63,371.555,382.415,86359.0
2020-03-31,381.315,403.77,379.37,402.825,64995.0
2020-04-01,380.78,392.76,364.49,373.145,87593.0
2020-04-02,370.985,384.375,366.02,379.37,108108.0
2020-04-03,378.305,384.02,351.695,354.34,112188.0
2020-04-06,372.425,377.215,357.465,362.965,75180.0
2020-04-07,371.07,377.585,368.195,369.22,129916.0
2020-04-08,369.435,378.57,367.875,374.675,60425.0
2020-04-09,376.68,382.395,369.985,375.03,161722.0
2020-04-13,375.345,381.91,371.62,377.94,41212.0
2020-04-14,381.91,390.67,373.01,380.68,91543.0
2020-04-15,373.085,379.175,365.085,368.52,71130.0
2020-04-16,368.82,373.47,357.69,359.565,86335.0
2020-04-17,368.36,394.965,364.63,394.17,86584.0
2020-04-20,395.095,397.895,377.335,380.92,73412.0
2020-04-21,374.495,376.325,361.48,367.035,87523.0
2020-04-22,370.78,374.655,365.075,366.26,69473.0
2020-04-23,370.21,373.48,362.05,368.36,60865.0
2020-04-24,371.2,376.175,357.775,360.92,84890.0
2020-04-27,364.56,400.575,360.265,395.955,85039.0
2020-04-28,405.345,406.335,367.905,368.155,121718.0
2020-04-29,378.155,381.685,368.23,375.615,117790.0
2020-04-30,373.47,380.95,352.395,352.395,158176.0
2020-05-01,344.71,351.05,331.36,335.385,144525.0
2020-05-04,335.32,335.385,320.465,331.305,146449.0
2020-05-05,337.99,340.65,314.9,329.495,120067.0
2020-05-06,332.295,342.395,324.75,338.97,131629.0
2020-05-07,343.78,347.98,325.47,326.04,115837.0
2020-05-08,329.285,335.74,323.34,325.01,80194.0
2020-05-11,324.695,331.605,319.325,328.82,79971.0
2020-05-12,329.605,331.81,319.615,320.725,69154.0
2020-05-13,318.205,321.94,298.195,303.6,202457.0
2020-05-14,300.5,320.465,298.785,320.26,118759.0
2020-05-15,316.88,331.585,315.59,327.765,94890.0
2020-05-19,334.785,340.79,316.325,317.505,92160.0
2020-05-20,322.105,326.525,317.45,324.99,91627.0
2020-05-21,323.59,334.645,321.305,331.675,68968.0
2020-05-22,327.82,332.725,323.075,328.0,77458.0
2020-05-25,329.865,340.82,325.86,335.655,34439.0
2020-05-26,348.4,351.1,339.715,348.355,90232.0
2020-05-27,352.575,356.935,344.3,350.015,97368.0
2020-05-28,348.325,359.98,348.27,358.855,100575.0
2020-05-29,358.755,359.765,353.76,357.11,89229.0
2020-06-01,356.4,366.01,352.945,361.65,51723.0
2020-06-02,363.245,371.37,354.73,371.37,83135.0
2020-06-03,373.48,401.175,371.145,397.225,111227.0
2020-06-04,393.095,404.545,389.77,401.6,113388.0
2020-06-05,410.865,427.605,408.25,410.34,108274.0
2020-06-08,409.51,417.625,400.96,411.31,62910.0
2020-06-09,403.385,405.61,394.945,396.905,78021.0
2020-06-10,396.7,403.355,385.87,390.08,148239.0
2020-06-11,380.735,382.79,374.415,381.65,140450.0
2020-06-12,382.92,400.555,382.715,393.385,95489.0
2020-06-15,385.205,401.965,378.895,390.835,60569.0
2020-06-16,429.5,438.84,411.415,424.32,89890.0
2020-06-17,426.7,431.36,407.745,410.585,54341.0
2020-06-18,408.97,408.98,397.745,398.12,91507.0
2020-06-19,399.67,401.445,394.065,397.38,51462.0
2020-06-22,397.28,400.455,393.64,397.625,67069.0
2020-06-23,401.49,408.745,397.755,400.37,41873.0
2020-06-24,399.34,399.35,387.305,393.245,160802.0
2020-06-25,391.875,391.875,382.815,389.38,54341.0
2020-06-26,388.195,392.64,383.74,389.35,65305.0
2020-06-29,389.975,394.775,383.92,386.375,39703.0
2020-06-30,386.56,393.07,383.075,391.62,36766.0
2020-07-02,394.075,396.72,382.93,384.075,53975.0
2020-07-03,388.445,396.245,383.18,393.33,19620.0
2020-07-06,400.545,400.545,384.46,388.145,45223.0
2020-07-07,384.975,388.885,373.985,374.645,48723.0
2020-07-08,375.235,383.565,373.505,378.43,38135.0
2020-07-09,377.42,381.62,373.48,375.105,55498.0
2020-07-10,374.47,380.68,373.06,379.53,59657.0
2020-07-13,380.045,382.115,373.04,375.335,40063.0
2020-07-14,376.645,389.475,373.49,388.355,63310.0
2020-07-15,393.085,396.71,364.32,387.95,35315.0
2020-07-16,387.01,397.8,382.825,396.27,40588.0
2020-07-17,396.82,401.48,384.04,386.55,25374.0
2020-07-20,392.145,395.625,382.815,387.875,24930.0
2020-07-21,392.005,394.675,385.4,387.09,30152.0
2020-07-22,389.82,399.69,386.085,394.545,40546.0
2020-07-23,394.02,406.805,393.555,404.795,36768.0
2020-07-24,410.68,412.695,395.98,397.15,33708.0
2020-07-27,397.905,404.57,396.54,400.36,18663.0
2020-07-28,400.23,403.795,394.05,396.26,37804.0
2020-07-29,396.59,401.92,394.955,399.765,28831.0
2020-07-30,396.26,401.07,392.155,397.44,55899.0
2020-07-31,399.625,399.625,389.41,391.855,31294.0
2020-08-04,393.03,398.025,383.665,384.225,65688.0
2020-08-05,382.03,391.9,379.895,386.12,37819.0
2020-08-06,386.55,390.275,378.15,381.455,59411.0
2020-08-07,381.395,388.52,377.24,383.91,51268.0
2020-08-10,387.445,389.335,380.875,381.875,58928.0
2020-08-11,381.88,393.695,381.035,387.94,68626.0
2020-08-12,391.94,395.87,386.335,387.85,17543.0
2020-08-13,386.57,390.285,376.755,383.545,53769.0
2020-08-14,380.1,391.415,379.5,386.805,33606.0
2020-08-17,390.53,390.75,380.11,381.425,44012.0
2020-08-18,384.685,384.685,378.01,382.685,46740.0
2020-08-19,380.47,385.245,380.25,384.125,38066.0
2020-08-20,380.285,384.215,378.43,379.175,54483.0
2020-08-21,379.09,380.48,375.16,379.1,63659.0
2020-08-24,381.275,392.65,378.155,390.275,78257.0
2020-08-25,387.54,392.61,379.55,382.18,35440.0
2020-08-26,384.685,384.685,377.355,381.815,40064.0
2020-08-27,381.105,388.905,379.09,387.735,45195.0
2020-08-28,388.875,389.35,379.55,383.78,42104.0
2020-08-31,381.455,382.815,374.88,375.43,66134.0
2020-09-01,375.75,379.605,371.155,376.085,47600.0
2020-09-02,376.86,380.79,374.99,377.185,28486.0
2020-09-03,377.15,390.315,376.045,382.19,140427.0
2020-09-04,383.34,385.615,369.885,372.92,72846.0
2020-09-08,369.745,373.565,366.485,370.67,79742.0
2020-09-09,371.865,378.14,365.055,371.115,68870.0
2020-09-10,371.135,374.0,364.74,364.74,48992.0
2020-09-11,364.15,366.945,360.705,361.155,77502.0
2020-09-14,360.09,368.25,358.725,365.41,61532.0
2020-09-15,367.875,371.265,364.61,367.645,57440.0
2020-09-16,367.735,375.74,362.245,362.835,59173.0
2020-09-17,360.035,362.78,358.52,359.49,48638.0
2020-09-18,356.235,361.34,354.56,355.915,65890.0
2020-09-21,351.135,354.805,346.885,353.3,69718.0
2020-09-22,352.805,357.475,350.045,351.865,50614.0
2020-09-23,356.43,356.43,345.02,345.76,59725.0
2020-09-24,345.59,353.07,344.43,350.76,80473.0
2020-09-25,351.06,351.65,344.535,349.5,46429.0
2020-09-28,356.56,358.325,352.94,357.3,28238.0
2020-09-29,359.09,361.34,354.91,359.475,69395.0
2020-09-30,358.55,368.5,358.54,366.105,78207.0
2020-10-01,366.95,369.185,362.32,366.355,43315.0
2020-10-02,364.57,373.18,358.39,372.46,49508.0
2020-10-05,372.59,379.95,372.515,378.27,51171.0
2020-10-06,380.885,381.06,373.05,373.22,34791.0
2020-10-07,374.84,383.125,369.855,383.03,38039.0
2020-10-08,383.03,385.97,379.09,383.255,40251.0
2020-10-09,383.535,386.74,381.555,383.6,41360.0
2020-10-13,384.905,384.915,375.365,376.355,26694.0
2020-10-14,375.4,380.94,360.405,362.08,65294.0
2020-10-15,355.755,366.895,355.755,359.895,21269.0
2020-10-16,363.86,364.14,358.305,359.145,26812.0
2020-10-19,363.645,363.675,354.17,356.14,63171.0
2020-10-20,363.2,363.2,351.845,352.005,66075.0
2020-10-21,352.165,355.73,349.4,349.985,43155.0
2020-10-22,348.485,350.135,344.0,345.6,84803.0
2020-10-23,347.215,347.335,343.73,345.665,50515.0
2020-10-26,344.44,347.95,339.24,340.65,56770.0
2020-10-27,342.165,342.88,333.295,333.815,50904.0
2020-10-28,329.605,336.13,325.675,328.53,76498.0
2020-10-29,327.615,331.555,323.06,331.23,38844.0
2020-10-30,332.425,336.7,325.14,327.02,94576.0
2020-11-02,329.625,351.875,329.615,348.775,97006.0
2020-11-03,354.77,367.875,351.6,363.44,138461.0
2020-11-04,365.775,368.615,356.68,359.165,52783.0
2020-11-05,360.95,370.51,353.87,358.27,67160.0
2020-11-06,357.485,362.295,354.34,357.055,115921.0
2020-11-09,371.89,378.1,367.445,373.08,114514.0
2020-11-10,371.51,386.45,368.82,385.75,103994.0
2020-11-11,385.625,393.74,382.73,391.89,129661.0
2020-11-12,396.375,396.82,385.74,390.4,99429.0
2020-11-13,390.435,393.645,385.615,388.875,95665.0
2020-11-16,396.99,412.225,394.105,410.415,99014.0
2020-11-17,407.205,418.66,404.32,417.7,92385.0
2020-11-18,417.875,420.165,410.845,413.795,87111.0
2020-11-19,410.77,413.795,404.105,409.615,79439.0
2020-11-20,408.065,419.69,404.065,419.24,102651.0
2020-11-23,420.165,421.61,414.365,415.485,82877.0
2020-11-24,417.93,421.1,414.41,418.425,129983.0
2020-11-25,415.89,419.41,410.835,416.54,74989.0
2020-11-26,417.465,418.485,414.095,416.055,45820.0
2020-11-27,414.945,419.025,414.44,415.68,66281.0
2020-11-30,415.68,419.465,411.76,415.87,166792.0
2020-12-01,418.8,424.655,416.71,417.66,96908.0
2020-12-02,418.39,420.165,414.685,418.025,96016.0
2020-12-03,418.36,425.245,416.035,422.825,55934.0
2020-12-04,423.375,434.17,420.255,431.34,70150.0
2020-12-07,434.18,436.035,423.63,426.42,48442.0
2020-12-08,429.445,429.5,424.83,426.53,63185.0
2020-12-09,428.065,431.35,422.77,424.265,56125.0
2020-12-10,422.36,425.765,414.545,420.23,82995.0
2020-12-11,415.615,424.83,414.56,421.685,67831.0
2020-12-14,424.83,427.445,417.54,418.315,81288.0
2020-12-15,420.825,421.1,406.81,408.295,89729.0
2020-12-16,408.25,412.265,404.45,409.09,55151.0
2020-12-17,408.625,409.465,402.45,403.675,87592.0
2020-12-18,403.105,404.105,400.425,401.685,108927.0
2020-12-21,401.685,404.105,393.385,401.24,67913.0
2020-12-22,402.425,410.025,399.1,400.94,51374.0
2020-12-23,401.855,407.42,400.405,400.415,28233.0
2020-12-24,405.525,405.525,400.185,401.025,27017.0
2020-12-29,401.435,406.69,396.235,399.34,51062.0
2020-12-30,400.565,407.97,400.555,407.075,53311.0
2020-12-31,407.075,409.895,402.525,405.085,29998.0
2021-01-04,405.495,409.975,399.09,405.71,46631.0
2021-01-05,405.185,415.03,402.425,412.705,40557.0
2021-01-06,413.095,425.765,411.025,420.885,48354.0
2021-01-07,421.405,431.985,421.1,428.37,48079.0
2021-01-08,428.42,435.755,427.165,434.645,49807.0
2021-01-11,435.0,443.46,428.84,440.06,53073.0
2021-01-12,440.845,445.54,437.175,443.235,76924.0
2021-01-13,443.44,445.375,433.375,441.165,233830.0
2021-01-14,442.265,447.43,441.17,446.27,210025.0
2021-01-15,445.105,464.98,443.505,455.495,202197.0
2021-01-18,455.655,461.235,455.645,457.27,27068.0
2021-01-19,461.235,462.875,451.98,452.73,43776.0
2021-01-20,450.87,456.535,440.09,446.39,262470.0
2021-01-21,446.18,454.38,442.78,445.915,214271.0
2021-01-22,444.645,445.22,420.195,430.47,272192.0
2021-01-25,430.92,451.005,429.915,450.95,110125.0
2021-01-26,456.45,466.195,452.845,466.135,76757.0
2021-01-27,460.165,476.02,458.565,474.555,84461.0
2021-01-28,471.17,473.81,449.23,450.355,66525.0
2021-01-29,449.03,453.79,438.555,442.28,57549.0
2021-02-01,443.245,451.465,441.605,445.505,37658.0
2021-02-02,444.62,450.89,439.5,444.81,43059.0
2021-02-03,445.57,448.06,432.89,435.725,50716.0
2021-02-04,432.825,440.405,431.205,435.79,44446.0
2021-02-05,431.175,447.27,431.165,445.455,57181.0
2021-02-08,445.76,453.97,441.405,453.705,42960.0
2021-02-09,453.99,464.85,450.94,464.6,47032.0
2021-02-10,467.775,474.735,463.715,473.36,58070.0
2021-02-11,472.265,484.81,468.1,484.315,81990.0
2021-02-12,491.0,502.19,485.27,488.96,79726.0
2021-02-16,492.17,509.2,490.025,503.365,90197.0
2021-02-17,501.465,506.985,493.315,497.53,178355.0
2021-02-18,493.41,498.595,487.645,490.645,48893.0
2021-02-19,490.99,495.05,486.215,490.885,48741.0
2021-02-22,488.56,495.27,479.92,483.99,51917.0
2021-02-23,482.485,487.67,470.795,487.405,52264.0
2021-02-24,483.365,497.655,476.385,488.825,47605.0
2021-02-25,491.485,494.725,485.26,492.895,30439.0
2021-02-26,512.965,514.815,486.69,494.23,54542.0
2021-03-01,495.745,504.325,487.165,501.2,57618.0
2021-03-02,504.185,504.91,497.655,503.45,74394.0
2021-03-03,502.42,508.17,496.71,504.68,31622.0
2021-03-04,499.57,505.27,481.445,494.385,63457.0
2021-03-05,494.385,500.18,484.03,493.04,49639.0
2021-03-08,490.855,511.955,490.025,501.105,57003.0
2021-03-09,502.99,510.525,501.105,504.27,32449.0
2021-03-10,503.26,513.85,501.465,504.525,50312.0
2021-03-11,510.96,512.23,499.56,507.055,55392.0
2021-03-12,508.35,511.705,502.01,509.225,21518.0
2021-03-15,508.855,510.045,486.32,500.18,57580.0
2021-03-16,499.875,502.085,489.905,496.7,30245.0
2021-03-17,496.46,501.505,493.585,496.005,20242.0
2021-03-18,496.005,510.045,492.03,505.88,47690.0
2021-03-19,501.465,508.14,493.575,497.025,65672.0
2021-03-22,498.99,502.42,491.6,499.18,40473.0
2021-03-23,498.085,511.955,497.025,506.88,57612.0
2021-03-24,507.255,516.15,504.325,512.935,43974.0
2021-03-25,509.095,515.765,503.375,513.01,47041.0
2021-03-26,514.24,521.49,511.145,514.08,39799.0
2021-03-29,513.375,530.63,510.045,521.705,49110.0
2021-03-30,524.35,533.49,516.73,530.07,33861.0
2021-03-31,526.3,535.275,521.155,522.965,35607.0
2021-04-01,524.93,530.07,521.07,528.495,31656.0
2021-04-05,528.935,533.87,522.975,526.12,35730.0
2021-04-06,526.465,537.58,523.415,533.94,42382.0
2021-04-07,533.785,539.695,530.685,535.275,23428.0
2021-04-08,535.32,541.405,532.93,541.405,43113.0
2021-04-09,540.555,548.18,538.17,543.815,46163.0
2021-04-12,543.815,549.515,542.13,545.36,38530.0
2021-04-13,544.475,552.95,540.555,544.56,36267.0
2021-04-14,543.97,547.465,539.64,541.23,36843.0
2021-04-15,542.585,552.95,542.575,547.455,39326.0
2021-04-16,552.91,552.95,544.385,546.78,39138.0
2021-04-19,546.105,553.13,542.365,543.815,39691.0
2021-04-20,539.65,545.31,533.89,535.72,44938.0
2021-04-21,533.88,542.615,531.975,535.79,48808.0
2021-04-22,536.15,543.68,533.145,539.6,39690.0
2021-04-23,538.65,547.22,538.65,545.695,19323.0
2021-04-26,545.695,550.565,541.535,550.005,29108.0
2021-04-27,548.21,550.565,541.91,542.95,22964.0
2021-04-28,543.225,545.32,534.835,536.645,12032.0
2021-04-29,536.8,542.46,535.435,539.975,29516.0
2021-04-30,539.905,540.765,533.88,535.39,32682.0
2021-05-03,536.905,549.335,535.79,543.32,25601.0
2021-05-04,541.84,547.23,533.88,537.495,24849.0
2021-05-05,538.18,554.855,535.79,549.385,41045.0
2021-05-06,549.44,551.04,543.435,546.4,38621.0
2021-05-07,543.89,551.595,539.6,548.66,38030.0
2021-05-10,548.895,553.685,545.895,549.19,34390.0
2021-05-11,545.245,549.135,539.285,541.51,40653.0
2021-05-12,538.66,545.31,532.395,536.13,41390.0
2021-05-13,534.835,541.9,533.88,538.19,23866.0
2021-05-14,538.19,545.39,537.465,542.955,27618.0
2021-05-17,536.79,546.265,536.79,545.56,19782.0
2021-05-18,538.25,546.305,538.24,542.03,23745.0
2021-05-19,536.98,541.51,534.09,535.79,29209.0
2021-05-20,536.74,543.3,534.665,537.945,28084.0
2021-05-21,540.62,544.35,535.97,538.135,15217.0
2021-05-25,537.705,542.73,536.13,539.375,68434.0
2021-05-26,538.745,542.46,527.625,533.88,47019.0
2021-05-27,535.79,542.32,531.525,536.97,46592.0
2021-05-28,541.49,545.38,535.795,540.935,50822.0
2021-05-31,543.785,543.785,537.54,537.54,10925.0
2021-06-01,543.245,543.245,535.825,537.925,21650.0
2021-06-02,536.76,543.415,533.145,534.025,43189.0
2021-06-03,534.795,549.2,532.07,548.02,131558.0
2021-06-04,546.475,552.625,543.205,543.205,23921.0
2021-06-07,544.79,547.23,536.845,538.6,19255.0
2021-06-08,538.62,544.15,535.79,542.165,67258.0
2021-06-09,541.325,544.795,536.53,536.53,20855.0
2021-06-10,540.985,541.47,532.29,533.5,30283.0
2021-06-11,536.045,538.65,531.07,533.015,24299.0
2021-06-14,533.06,535.79,529.79,529.84,23159.0
2021-06-15,529.105,531.595,526.285,528.77,39023.0
2021-06-16,528.265,533.48,524.825,527.225,29493.0
2021-06-17,528.4,535.76,524.35,529.105,37003.0
2021-06-18,527.085,528.035,513.3,516.395,54414.0
2021-06-21,513.86,521.43,505.29,519.6,31970.0
2021-06-22,521.495,529.01,517.94,526.015,35919.0
2021-06-23,524.93,529.475,516.38,519.21,31525.0
2021-06-24,519.695,527.085,519.485,524.87,30723.0
2021-06-25,524.355,534.835,523.89,534.035,35219.0
2021-06-28,532.64,538.63,527.62,528.42,29510.0
2021-06-29,528.42,535.77,520.81,522.87,21035.0
2021-06-30,520.23,526.255,516.185,518.245,38978.0
2021-07-02,513.87,523.395,510.255,511.955,49293.0
2021-07-05,524.35,538.64,524.35,533.13,38510.0
2021-07-06,533.175,540.395,531.985,534.445,66831.0
2021-07-07,534.29,535.79,525.35,526.91,48387.0
2021-07-08,524.34,526.035,511.65,522.185,33523.0
2021-07-09,522.185,528.21,520.065,522.91,57335.0
2021-07-12,522.89,527.245,518.075,520.115,36421.0
2021-07-13,520.105,522.345,514.995,517.54,40033.0
2021-07-14,513.925,521.44,513.86,518.275,24527.0
2021-07-15,516.615,521.61,512.05,513.89,31535.0
2021-07-16,515.015,517.675,511.46,515.245,41968.0
2021-07-19,511.83,511.86,502.81,504.585,36891.0
2021-07-20,505.29,514.74,503.06,503.375,74904.0
2021-07-21,507.885,513.9,504.27,506.465,98374.0
2021-07-22,506.465,513.3,500.525,502.84,51339.0
2021-07-23,506.565,506.565,500.515,502.05,36884.0
2021-07-26,502.05,507.18,494.09,494.24,48138.0
2021-07-27,490.085,496.69,485.975,491.515,80187.0
2021-07-28,491.75,494.795,484.775,486.595,96000.0
2021-07-29,489.395,495.07,485.07,493.81,113731.0
2021-07-30,505.405,511.67,497.655,501.03,101938.0
2021-08-03,503.705,507.97,499.56,507.97,99011.0
2021-08-04,507.29,533.86,505.28,531.84,116911.0
2021-08-05,533.51,544.15,532.93,535.57,52905.0
2021-08-06,538.39,543.395,533.835,538.345,47422.0
2021-08-09,537.685,545.425,533.775,540.42,37273.0
2021-08-10,538.535,542.45,528.905,535.11,41697.0
2021-08-11,535.795,537.75,533.605,536.93,25180.0
2021-08-12,536.205,538.65,531.09,532.805,40823.0
2021-08-13,532.93,539.525,532.525,535.055,27619.0
2021-08-16,533.015,545.99,531.155,540.715,47024.0
2021-08-17,538.125,547.41,535.92,539.545,33821.0
2021-08-18,539.4,541.27,536.095,540.29,25299.0
2021-08-19,537.57,540.805,526.865,539.325,45955.0
2021-08-20,535.95,545.625,533.88,543.365,27913.0
2021-08-23,541.84,551.04,538.295,544.825,46801.0
2021-08-24,546.035,548.18,540.46,540.89,39286.0
2021-08-25,546.265,546.265,538.65,540.295,25166.0
2021-08-26,541.365,546.025,538.105,540.2,50178.0
2021-08-27,539.26,542.405,536.16,537.34,35018.0
2021-08-30,533.89,538.58,523.87,527.94,39810.0
2021-08-31,528.125,536.73,524.35,532.425,60231.0
2021-09-01,529.325,537.905,528.16,536.685,43414.0
2021-09-02,532.93,549.125,529.16,547.23,46737.0
2021-09-03,544.225,552.54,539.705,540.575,27176.0
2021-09-07,544.37,544.37,531.975,536.445,32732.0
2021-09-08,538.63,541.51,532.975,539.84,46713.0
2021-09-09,539.59,544.655,535.11,535.405,29127.0
2021-09-10,534.835,537.19,530.62,531.945,22432.0
2021-09-13,535.005,536.15,517.895,520.25,45000.0
2021-09-14,521.535,526.35,516.615,518.875,34386.0
2021-09-15,516.76,523.015,513.43,518.39,42180.0
2021-09-16,518.625,522.44,513.07,516.15,41836.0
2021-09-17,516.11,519.58,509.37,511.67,70331.0
2021-09-20,506.235,508.14,493.19,498.58,57439.0
2021-09-21,502.735,504.325,493.315,497.045,40016.0
2021-09-22,497.75,506.445,497.68,502.535,19692.0
2021-09-23,502.785,507.635,501.465,502.03,21837.0
2021-09-24,502.03,504.325,497.665,499.105,18699.0
2021-09-27,500.685,503.375,494.145,495.11,47993.0
2021-09-28,493.82,495.745,484.02,485.21,71740.0
2021-09-29,484.525,494.69,483.355,489.11,37323.0
2021-09-30,488.51,491.935,485.3,487.46,42514.0
2021-10-01,487.15,491.935,471.34,473.915,102674.0
2021-10-04,471.81,481.455,469.605,478.025,44442.0
2021-10-05,482.4,486.185,472.695,483.59,44190.0
2021-10-06,481.81,486.05,475.23,479.35,56403.0
2021-10-07,482.4,491.515,482.4,490.74,42986.0
2021-10-08,491.35,504.11,489.075,500.98,56467.0
2021-10-12,505.795,509.095,489.675,493.28,33152.0
2021-10-13,495.91,495.91,476.405,480.855,58870.0
2021-10-14,480.6,501.305,480.59,493.89,62262.0
2021-10-15,495.165,498.58,488.595,491.685,32228.0
2021-10-18,487.33,491.675,484.105,490.705,30352.0
2021-10-19,491.34,496.625,489.12,496.47,42269.0
2021-10-20,496.415,496.415,484.26,486.25,43940.0
2021-10-21,486.89,489.54,481.655,484.305,35763.0
2021-10-22,483.295,488.12,482.04,483.355,20832.0
2021-10-25,484.355,490.0,483.135,486.73,30936.0
2021-10-26,487.455,489.16,485.28,485.28,34565.0
2021-10-27,486.205,486.215,475.355,479.385,31352.0
2021-10-28,478.625,485.08,478.585,481.275,32763.0
2021-10-29,480.495,484.25,477.545,477.87,33360.0
2021-11-01,482.18,483.24,476.565,481.305,42931.0
2021-11-02,481.36,485.04,478.11,478.11,33142.0
2021-11-03,477.85,493.84,475.725,491.76,50025.0
2021-11-04,488.68,496.69,480.97,486.33,34679.0
2021-11-05,495.805,520.735,495.795,513.355,107364.0
2021-11-08,513.31,520.535,507.74,515.635,57928.0
2021-11-09,510.455,516.71,500.235,502.0,113424.0
2021-11-10,503.28,507.99,498.265,505.45,54013.0
2021-11-11,510.04,511.17,500.885,509.465,46472.0
2021-11-12,510.055,519.265,508.2,514.53,34629.0
2021-11-15,512.165,514.3,505.775,506.605,20877.0
2021-11-16,507.185,518.76,505.28,518.095,42838.0
2021-11-17,548.18,580.595,548.18,552.95,178981.0
2021-11-18,552.035,555.81,541.585,551.26,74735.0
2021-11-19,551.53,554.215,547.905,552.76,48911.0
2021-11-22,551.12,554.855,530.075,548.18,62528.0
2021-11-23,545.895,554.37,544.9,550.05,52421.0
2021-11-24,548.22,556.23,545.425,552.93,19214.0
2021-11-25,555.81,558.415,549.135,555.81,16329.0
2021-11-26,543.415,548.085,539.6,542.91,39117.0
2021-11-29,546.83,548.18,536.885,540.305,39643.0
2021-11-30,533.965,544.625,533.375,540.505,79130.0
2021-12-01,546.275,552.165,537.79,537.83,39293.0
2021-12-02,537.235,553.74,534.835,545.18,41717.0
2021-12-03,546.42,554.19,541.815,545.685,48182.0
2021-12-06,545.8,562.36,544.95,557.24,53877.0
2021-12-07,556.76,573.815,554.905,562.795,56862.0
2021-12-08,559.62,566.675,555.61,556.34,50489.0
2021-12-09,552.95,559.355,552.95,554.675,46139.0
2021-12-10,554.685,559.315,548.305,550.555,70077.0
2021-12-13,549.365,553.845,546.18,549.345,47541.0
2021-12-14,547.18,554.285,544.95,547.275,93597.0
2021-12-15,547.275,557.45,545.32,555.855,78148.0
2021-12-16,556.505,567.23,555.81,565.58,89640.0
2021-12-17,562.07,567.25,552.615,556.315,42656.0
2021-12-20,549.24,555.81,543.06,549.0,36607.0
2021-12-21,549.515,560.87,549.505,557.125,41267.0
2021-12-22,557.86,562.89,557.125,562.1,40068.0
2021-12-23,562.1,570.54,559.62,566.345,28286.0
2021-12-24,576.78,593.935,576.78,591.085,35145.0
2021-12-29,591.57,606.415,591.56,599.32,82075.0
2021-12-30,599.32,599.665,588.52,594.125,73864.0
2021-12-31,592.055,597.51,589.91,593.22,70566.0
2022-01-04,591.085,600.855,588.355,594.145,66900.0
2022-01-05,594.155,605.65,592.865,593.82,65873.0
2022-01-06,594.495,608.54,594.485,601.32,68622.0
2022-01-07,604.545,608.245,598.72,602.64,78480.0
2022-01-10,602.64,606.335,598.47,601.645,59229.0
2022-01-11,601.465,606.315,593.275,603.495,48393.0
2022-01-12,606.625,609.455,600.815,607.31,185245.0
2022-01-13,610.1,617.73,607.385,609.32,170150.0
2022-01-14,606.47,611.8,600.825,607.755,435273.0
2022-01-17,607.85,616.625,605.385,615.355,216469.0
2022-01-18,619.495,619.98,592.195,601.34,293419.0
2022-01-19,598.665,604.575,593.855,603.47,208837.0
2022-01-20,603.51,603.51,596.79,597.64,144724.0
2022-01-21,590.715,600.355,578.74,582.405,443139.0
2022-01-24,576.36,583.64,567.05,582.15,65830.0
2022-01-25,580.9,584.175,568.645,579.285,234982.0
2022-01-26,583.17,588.0,577.925,580.39,40133.0
2022-01-27,599.715,600.605,577.85,581.18,261506.0
2022-01-28,590.92,599.48,587.05,590.84,75901.0
2022-01-31,588.235,597.125,586.075,594.6,41289.0
2022-02-01,595.74,604.075,591.905,600.605,51385.0
2022-02-02,600.605,607.84,596.97,604.1,66913.0
2022-02-03,604.945,611.24,599.735,608.53,57462.0
2022-02-04,604.955,615.115,601.97,611.045,32971.0
2022-02-07,610.155,614.155,606.205,607.61,20425.0
2022-02-08,611.61,622.235,607.21,620.685,45165.0
2022-02-09,624.775,635.565,620.685,629.035,76664.0
2022-02-10,624.825,639.74,624.35,631.805,31172.0
2022-02-11,678.1,678.1,632.525,638.445,70724.0
2022-02-14,638.5,645.785,626.38,628.455,50120.0
2022-02-15,631.74,636.445,627.825,631.14,25854.0
2022-02-16,630.605,637.64,626.76,634.5,21687.0
2022-02-17,634.51,641.9,621.885,628.04,50137.0
2022-02-18,624.455,630.68,620.91,625.47,26837.0
2022-02-22,619.99,625.955,612.57,620.94,43648.0
2022-02-23,619.06,623.855,610.29,612.975,50605.0
2022-02-24,582.42,603.28,582.335,595.81,88373.0
2022-02-25,593.62,605.855,591.295,602.35,67400.0
2022-02-28,594.145,598.675,587.855,595.23,51958.0
2022-03-01,590.92,595.76,572.985,578.345,65344.0
2022-03-02,578.355,583.15,571.03,581.23,48712.0
2022-03-03,581.385,589.28,577.965,579.04,21097.0
2022-03-04,575.03,582.18,566.885,571.135,39838.0
2022-03-07,568.735,571.545,553.36,558.59,91527.0
2022-03-08,554.455,573.945,551.8,565.595,77966.0
2022-03-09,561.855,577.365,561.72,572.385,37392.0
2022-03-10,565.035,574.285,559.95,570.845,41994.0
2022-03-11,568.635,579.475,568.635,574.07,36962.0
2022-03-14,578.16,589.68,572.65,572.65,44655.0
2022-03-15,575.04,586.075,572.51,579.12,48391.0
2022-03-16,581.395,593.705,581.365,593.705,32945.0
2022-03-17,593.425,603.325,590.035,595.395,34057.0
2022-03-18,589.04,597.68,583.09,586.075,42675.0
2022-03-21,586.735,589.95,582.76,585.095,26923.0
2022-03-22,579.45,600.74,579.45,596.68,28044.0
2022-03-23,595.13,603.6,585.795,600.79,40345.0
2022-03-24,602.27,617.705,602.26,616.52,58901.0
2022-03-25,618.185,630.615,615.135,630.615,52048.0
2022-03-28,626.855,638.56,621.925,637.9,41996.0
2022-03-29,637.03,649.03,636.64,647.54,38197.0
2022-03-30,646.56,651.5,643.25,651.46,43657.0
2022-03-31,655.795,664.54,650.98,660.695,91026.0
2022-04-01,658.805,676.3,657.77,674.845,91840.0
2022-04-04,676.29,676.745,661.38,671.39,68720.0
2022-04-05,671.34,674.22,652.79,654.05,74949.0
2022-04-06,650.01,660.84,647.105,656.57,45245.0
2022-04-07,653.42,665.48,649.545,663.98,38171.0
2022-04-08,669.065,676.165,666.015,667.62,42399.0
2022-04-11,668.795,674.18,663.085,664.26,20604.0
2022-04-12,664.59,668.415,659.705,663.95,29664.0
2022-04-13,663.795,678.81,660.665,674.53,32176.0
2022-04-14,674.345,678.2,670.195,676.475,28021.0
2022-04-18,673.27,684.885,671.515,684.885,28329.0
2022-04-19,684.885,694.735,682.46,689.235,44776.0
2022-04-20,689.37,694.685,676.175,678.53,35056.0
2022-04-21,679.16,689.63,677.17,677.61,31867.0
2022-04-22,674.75,680.04,661.665,665.85,47835.0
2022-04-25,662.34,662.605,645.62,659.715,37359.0
2022-04-26,657.195,662.605,648.73,649.4,36663.0
2022-04-27,646.395,667.435,646.135,663.495,44602.0
2022-04-28,663.55,676.26,662.495,676.125,48858.0
2022-04-29,660.685,687.78,660.665,683.79,65461.0
2022-05-02,678.12,681.01,632.65,640.42,55002.0
2022-05-03,647.46,667.99,635.5,662.08,118661.0
2022-05-04,664.78,687.79,658.865,676.68,58731.0
2022-05-05,672.195,680.03,652.995,656.11,41367.0
2022-05-06,655.335,661.38,649.04,654.63,25570.0
2022-05-09,652.54,654.98,643.25,646.9,91856.0
2022-05-10,660.655,660.655,633.84,643.685,43806.0
2022-05-11,643.73,652.065,634.295,646.56,41456.0
2022-05-12,636.35,644.195,632.09,638.87,32420.0
2022-05-13,638.945,657.285,638.605,652.295,35834.0
2022-05-16,647.115,666.05,647.105,662.99,29517.0
2022-05-17,668.415,675.805,661.645,674.595,49817.0
2022-05-18,669.2,674.225,663.57,666.785,28544.0
2022-05-19,658.765,674.53,657.41,668.83,37433.0
2022-05-20,673.19,675.195,645.845,652.53,29222.0
2022-05-24,646.82,656.935,638.665,654.225,32489.0
2022-05-25,649.12,668.415,649.08,665.645,23255.0
2022-05-26,664.075,681.485,662.605,680.175,35593.0
2022-05-27,682.415,685.755,670.39,674.225,34823.0
2022-05-30,681.01,683.825,674.225,681.975,6605.0
2022-05-31,675.885,684.33,671.32,680.01,36681.0
2022-06-01,678.11,685.84,669.045,677.645,24237.0
2022-06-02,682.945,682.945,663.57,667.35,23831.0
2022-06-03,664.78,668.415,649.43,649.43,19788.0
2022-06-06,650.095,659.805,650.085,655.82,26956.0
2022-06-07,652.45,659.405,640.07,658.67,36203.0
2022-06-08,653.68,670.835,649.185,667.93,35217.0
2022-06-09,666.15,673.425,662.92,663.505,17003.0
2022-06-10,655.22,658.73,643.655,645.1,21150.0
2022-06-13,634.45,644.185,621.47,625.615,33636.0
2022-06-14,625.695,638.59,621.915,638.59,40984.0
2022-06-15,642.985,648.07,628.27,634.48,52612.0
2022-06-16,623.71,629.57,610.36,623.1,45487.0
2022-06-17,620.975,629.54,610.29,613.78,52981.0
2022-06-20,615.145,628.085,615.135,623.4,24482.0
2022-06-21,630.945,633.145,622.945,625.18,37263.0
2022-06-22,617.75,632.88,608.17,628.38,55376.0
2022-06-23,625.81,626.12,604.035,604.695,44675.0
2022-06-24,611.445,622.885,602.54,616.85,77078.0
2022-06-27,622.09,628.7,614.175,625.26,25282.0
2022-06-28,625.355,640.285,625.345,638.045,46482.0
2022-06-29,637.405,649.73,633.54,648.49,43960.0
2022-06-30,648.035,661.48,632.68,660.76,53647.0
2022-07-04,655.59,669.695,649.05,661.005,26595.0
2022-07-05,653.835,656.345,635.295,636.235,31489.0
2022-07-06,630.81,664.755,630.635,664.365,48841.0
2022-07-07,669.345,681.975,659.365,679.005,48600.0
2022-07-08,679.005,685.85,669.395,685.765,32552.0
2022-07-11,685.735,685.85,664.54,671.01,29299.0
2022-07-12,665.895,678.045,664.435,667.95,41868.0
2022-07-13,662.595,667.735,652.675,664.59,34300.0
2022-07-14,658.555,662.815,647.48,659.65,31543.0
2022-07-15,666.98,667.98,657.855,659.25,14393.0
2022-07-18,659.35,667.445,654.56,657.885,39285.0
2022-07-19,661.665,666.38,656.305,657.925,23205.0
2022-07-20,655.655,679.305,653.885,677.92,26577.0
2022-07-21,682.945,682.945,666.315,676.225,17356.0
2022-07-22,669.975,676.155,658.28,658.98,22120.0
2022-07-25,667.445,677.135,657.18,675.895,24565.0
2022-07-26,677.035,677.125,661.15,663.58,18678.0
2022-07-27,665.44,671.805,662.165,667.745,20276.0
2022-07-28,670.605,671.38,659.465,668.965,28464.0
2022-07-29,668.93,675.195,659.56,668.22,39121.0
2022-08-02,667.865,668.415,619.98,640.32,83607.0
2022-08-03,643.895,659.695,641.29,650.065,41367.0
2022-08-04,653.885,654.755,641.525,653.16,49575.0
2022-08-05,648.38,654.855,633.54,649.245,43151.0
2022-08-08,651.725,673.14,646.165,665.24,42547.0
2022-08-09,665.82,670.37,657.215,658.855,36471.0
2022-08-10,659.35,671.895,647.105,648.05,50121.0
2022-08-11,650.415,655.415,629.665,644.875,62560.0
2022-08-12,644.97,652.335,631.225,633.59,60523.0
2022-08-15,633.465,647.105,627.77,643.42,35787.0
2022-08-16,643.72,653.565,638.48,650.87,27892.0
2022-08-17,647.5,662.195,645.565,660.955,33612.0
2022-08-18,661.635,661.635,650.56,652.77,21875.0
2022-08-19,648.14,658.265,639.615,646.715,24479.0
2022-08-22,641.755,649.02,632.61,633.54,23014.0
2022-08-23,634.635,638.385,628.705,634.27,20301.0
2022-08-24,632.1,655.335,630.74,651.22,37489.0
2022-08-25,651.22,659.02,642.52,646.165,25641.0
2022-08-26,646.89,651.25,630.81,633.94,34405.0
2022-08-29,628.525,634.49,626.09,631.925,41040.0
2022-08-30,629.705,636.805,629.665,634.055,24886.0
2022-08-31,632.7,643.605,628.705,634.26,30440.0
2022-09-01,632.96,632.96,610.0,623.01,81701.0
2022-09-02,629.685,632.3,616.25,617.82,52651.0
2022-09-06,624.815,630.615,612.925,622.545,43754.0
2022-09-07,622.525,633.58,617.075,631.11,25620.0
2022-09-08,628.31,643.76,625.8,631.495,34463.0
2022-09-09,638.28,638.375,629.665,633.365,35746.0
2022-09-12,639.355,640.305,629.665,638.45,14600.0
2022-09-13,622.74,636.44,621.055,629.665,32121.0
2022-09-14,636.42,636.42,626.565,628.59,31379.0
2022-09-15,628.59,631.7,620.035,620.705,44368.0
2022-09-16,620.705,631.605,617.555,629.3,61809.0
2022-09-19,621.055,635.82,620.95,632.97,24478.0
2022-09-20,635.48,635.48,622.79,631.98,40878.0
2022-09-21,637.415,638.715,627.73,629.665,14635.0
2022-09-22,629.725,631.605,609.965,611.26,32521.0
2022-09-23,604.73,614.165,592.855,608.77,50089.0
2022-09-26,613.2,623.36,603.51,614.7,40034.0
2022-09-27,612.23,619.835,606.165,607.57,37552.0
2022-09-28,607.645,626.78,600.605,626.265,49447.0
2022-09-29,619.98,624.765,611.96,612.45,26282.0
2022-09-30,617.045,623.235,610.505,611.155,37029.0
2022-10-03,610.32,615.41,600.605,610.855,37420.0
2022-10-04,611.91,641.485,611.9,641.39,37627.0
2022-10-05,630.645,641.28,630.645,635.335,22588.0
2022-10-06,634.895,636.39,621.915,633.805,29262.0
2022-10-07,629.5,631.95,615.135,618.265,14980.0
2022-10-11,615.135,621.12,597.7,600.885,41812.0
2022-10-12,601.455,607.52,592.855,604.285,37004.0
2022-10-13,596.945,616.83,592.885,606.66,40121.0
2022-10-14,611.085,619.01,598.665,599.89,34630.0
2022-10-17,603.61,614.495,603.345,604.21,25885.0
2022-10-18,610.05,614.11,604.23,605.46,24143.0
2022-10-19,602.54,611.33,600.845,602.88,25437.0
2022-10-20,606.35,610.04,599.645,604.345,25147.0
2022-10-21,605.77,608.355,598.665,601.465,19350.0
2022-10-24,601.465,616.405,600.605,615.485,29401.0
2022-10-25,615.37,634.18,610.785,626.655,38140.0
2022-10-26,625.26,633.6,619.67,624.155,26432.0
2022-10-27,628.69,644.195,619.98,641.095,34246.0
2022-10-28,642.26,657.565,636.445,654.61,32157.0
2022-10-31,654.6,657.76,646.805,648.16,23799.0
2022-11-01,648.19,657.73,643.665,649.04,40703.0
2022-11-02,651.945,660.85,643.945,649.165,28668.0
2022-11-03,649.04,649.04,636.865,641.425,35126.0
2022-11-04,649.05,678.21,648.99,670.49,61048.0
2022-11-07,677.23,697.475,668.415,696.215,63471.0
2022-11-08,688.815,719.755,687.51,717.48,76150.0
2022-11-09,707.21,716.84,683.4,688.565,71747.0
2022-11-10,693.28,712.325,693.27,703.635,29215.0
2022-11-11,707.82,718.78,703.29,711.165,41187.0
2022-11-14,710.67,715.195,695.75,699.46,32556.0
2022-11-15,699.83,708.635,686.82,686.82,46115.0
2022-11-16,694.415,713.355,686.81,711.465,36734.0
2022-11-17,710.07,724.07,701.37,721.695,35015.0
2022-11-18,723.63,727.925,716.81,724.27,29607.0
2022-11-21,721.935,734.57,709.305,734.135,28136.0
2022-11-22,733.32,740.77,726.74,734.915,23460.0
2022-11-23,738.085,740.04,729.0,730.57,29891.0
2022-11-24,730.57,736.215,730.57,736.215,3502.0
2022-11-25,733.62,741.215,731.865,740.1,12541.0
2022-11-28,738.105,755.095,734.29,753.72,50723.0
2022-11-29,760.445,761.41,743.975,761.41,37470.0
2022-11-30,760.91,761.21,737.32,747.635,52255.0
2022-12-01,747.755,759.55,747.745,751.105,34520.0
2022-12-02,751.01,767.72,745.91,761.915,42877.0
2022-12-05,759.96,773.48,755.9,756.87,29046.0
2022-12-06,756.87,762.38,739.85,748.39,35440.0
2022-12-07,746.775,757.535,743.005,746.95,31258.0
2022-12-08,747.025,769.085,736.235,764.33,45281.0
2022-12-09,769.16,772.405,759.475,766.73,24323.0
2022-12-12,763.39,772.785,763.35,766.5,17310.0
2022-12-13,772.165,774.005,764.32,765.285,35702.0
2022-12-14,770.13,771.785,758.455,766.77,33290.0
2022-12-15,763.245,784.33,755.61,779.535,49327.0
2022-12-16,772.085,777.6,766.36,771.44,36911.0
2022-12-19,772.715,775.945,762.38,771.32,26660.0
2022-12-20,769.295,777.085,763.39,764.155,26926.0
2022-12-21,760.48,781.61,760.445,777.93,31635.0
2022-12-22,774.305,783.84,768.055,780.275,26358.0
2022-12-23,784.66,788.99,774.975,787.675,24621.0
2022-12-28,789.505,789.515,773.635,775.015,23736.0
2022-12-29,775.015,784.76,770.39,778.055,23812.0
2022-12-30,771.545,781.98,770.69,776.98,15399.0
2023-01-03,776.97,790.21,772.07,782.345,33055.0
2023-01-04,786.115,789.505,777.115,781.66,33823.0
2023-01-05,780.01,783.685,767.99,775.945,37340.0
2023-01-06,780.68,798.08,780.66,782.56,46498.0
2023-01-09,784.905,793.175,780.565,781.61,23396.0
2023-01-10,781.61,792.905,770.78,791.86,38341.0
2023-01-11,793.865,808.335,787.565,803.24,237122.0
2023-01-12,804.13,811.785,798.05,802.565,276854.0
2023-01-13,798.705,806.245,798.455,802.36,235652.0
2023-01-16,803.065,810.195,798.455,804.035,87361.0
2023-01-17,799.385,806.14,790.775,792.4,50475.0
2023-01-18,784.165,796.215,783.025,786.525,45241.0
2023-01-19,791.97,795.355,781.33,782.71,464062.0
2023-01-20,785.92,805.515,779.66,796.175,239816.0
2023-01-23,789.165,814.73,784.585,808.66,109102.0
2023-01-24,808.6,826.735,804.18,824.805,36462.0
2023-01-25,820.88,838.925,817.91,837.875,42120.0
2023-01-26,837.61,863.0,836.55,857.45,47377.0
2023-01-27,854.845,855.175,830.365,835.07,32243.0
2023-01-30,854.195,861.06,829.1,858.725,37178.0
2023-01-31,853.275,875.105,846.79,863.875,43565.0
2023-02-01,885.665,885.665,848.95,861.375,49212.0
2023-02-02,872.82,881.32,862.225,875.145,47591.0
2023-02-03,867.59,872.83,845.595,846.21,53968.0
2023-02-06,843.69,856.715,838.535,853.88,31060.0
2023-02-07,858.06,868.59,848.47,863.5,34828.0
2023-02-08,863.5,875.125,852.605,856.04,42055.0
2023-02-09,858.12,869.885,856.165,863.975,36794.0
2023-02-10,866.945,866.945,845.3,850.695,30688.0
2023-02-13,855.165,860.215,846.36,854.085,30763.0
2023-02-14,851.265,858.12,848.655,855.42,18023.0
2023-02-15,850.765,855.4,842.915,854.105,20148.0
2023-02-16,847.25,866.505,847.24,852.065,32982.0
2023-02-17,881.205,924.235,860.08,914.705,94303.0
2023-02-21,902.26,917.94,886.02,891.02,41044.0
2023-02-22,891.02,915.795,882.645,912.4,38139.0
2023-02-23,911.92,917.94,895.25,902.68,23839.0
2023-02-24,902.565,914.02,887.08,913.38,27227.0
2023-02-27,915.0,930.69,915.0,920.46,33032.0
2023-02-28,920.46,937.555,907.015,935.565,44626.0
2023-03-01,933.64,937.24,925.785,931.64,23469.0
2023-03-02,933.635,934.35,918.815,921.865,27636.0
2023-03-03,916.98,928.73,907.625,914.715,21803.0
2023-03-06,912.89,914.02,901.35,910.665,30313.0
2023-03-07,911.32,914.02,899.32,899.545,63933.0
2023-03-08,898.925,921.185,892.465,910.85,22293.0
2023-03-09,904.27,914.99,896.865,899.005,24951.0
2023-03-10,902.25,902.25,883.585,887.55,20864.0
2023-03-13,881.155,881.165,852.33,863.915,47191.0
2023-03-14,863.05,894.315,858.62,887.48,53643.0
2023-03-15,872.82,878.525,860.895,870.535,64564.0
2023-03-16,870.32,899.6,864.985,879.31,41496.0
2023-03-17,873.82,878.695,846.89,863.02,70809.0
2023-03-20,867.355,890.255,853.235,872.83,57978.0
2023-03-21,883.225,897.805,874.8,889.415,36493.0
2023-03-22,893.785,902.045,887.54,892.235,54830.0
2023-03-23,899.32,904.155,878.135,885.235,41445.0
2023-03-24,873.74,886.345,866.15,882.655,29892.0
2023-03-27,895.385,895.385,881.055,884.37,17902.0
2023-03-28,889.5,893.735,877.23,892.54,24862.0
2023-03-29,892.54,897.995,873.27,882.715,49441.0
2023-03-30,886.56,894.395,879.705,893.775,20544.0
2023-03-31,897.995,901.965,879.33,881.49,33479.0
2023-04-03,881.49,886.56,872.84,875.7,23794.0
2023-04-04,875.28,882.87,861.65,867.73,42837.0
2023-04-05,861.08,872.635,858.53,865.02,44736.0
2023-04-06,864.885,874.78,855.37,857.255,24793.0
2023-04-10,853.52,873.87,848.31,866.315,27843.0
2023-04-11,866.835,870.865,855.775,858.12,20379.0
2023-04-12,860.12,872.545,854.795,857.255,18983.0
2023-04-13,855.54,866.15,855.175,860.68,17454.0
2023-04-14,866.945,866.945,853.215,863.05,15043.0
2023-04-17,867.06,867.925,853.225,858.12,18506.0
2023-04-18,862.315,896.915,856.165,892.56,56653.0
2023-04-19,891.245,915.49,882.635,912.055,34361.0
2023-04-20,909.685,919.205,887.145,894.0,36690.0
2023-04-21,893.765,914.585,882.645,913.105,46339.0
2023-04-24,910.755,915.0,895.355,902.25,22101.0
2023-04-25,892.815,907.155,891.345,906.175,22631.0
2023-04-26,904.635,925.02,901.27,922.295,37110.0
2023-04-27,930.26,937.38,921.875,922.61,23809.0
2023-04-28,920.815,931.79,914.615,928.535,28641.0
2023-05-01,931.65,937.075,917.94,919.13,20843.0
2023-05-02,917.355,927.485,911.075,922.67,32046.0
2023-05-03,924.12,931.66,914.46,916.315,26133.0
2023-05-04,911.075,915.845,900.68,908.4,14515.0
2023-05-05,916.96,916.96,901.515,911.49,16124.0
2023-05-08,919.295,919.295,892.455,898.23,25423.0
2023-05-09,893.445,912.055,890.48,908.36,25287.0
2023-05-10,915.335,916.96,897.345,907.94,21448.0
2023-05-11,904.155,924.01,902.25,919.42,31862.0
2023-05-12,931.67,952.835,914.705,916.665,51154.0
2023-05-15,925.73,935.635,916.175,933.635,22867.0
2023-05-16,933.635,937.555,912.51,933.7,34988.0
2023-05-17,940.5,948.185,933.635,946.165,32176.0
2023-05-18,948.275,952.905,939.625,952.65,21868.0
2023-05-19,957.17,965.88,938.535,950.755,26371.0
2023-05-23,952.56,965.545,945.325,954.65,40010.0
2023-05-24,951.875,958.15,934.615,938.36,21946.0
2023-05-25,948.345,948.345,935.485,943.93,19689.0
2023-05-26,943.95,973.41,939.515,973.275,24435.0
2023-05-29,974.43,974.43,960.19,968.645,4539.0
2023-05-30,967.95,967.955,951.05,958.885,17964.0
2023-05-31,952.52,966.595,947.04,955.58,35525.0
2023-06-01,958.15,960.925,946.86,950.47,18565.0
2023-06-02,957.835,969.46,951.285,967.465,26434.0
2023-06-05,971.87,974.89,962.075,965.9,22232.0
2023-06-06,965.89,973.89,959.13,971.165,28146.0
2023-06-07,975.85,1001.78,968.94,1001.565,54140.0
2023-06-08,991.535,1000.155,969.705,971.545,66237.0
2023-06-09,968.2,976.785,942.39,959.65,41558.0
2023-06-12,948.93,968.995,948.345,962.35,35672.0
2023-06-13,965.985,974.33,957.17,962.66,19647.0
2023-06-14,953.245,968.545,953.245,961.885,17147.0
2023-06-15,954.445,973.695,946.38,970.705,17326.0
2023-06-16,972.37,980.705,952.245,954.16,27849.0
2023-06-19,951.285,963.055,951.285,960.7,8262.0
2023-06-20,953.355,963.71,946.735,948.91,20260.0
2023-06-21,948.835,970.9,946.38,966.86,31412.0
2023-06-22,956.19,966.73,954.64,956.57,23230.0
2023-06-23,956.19,963.055,941.025,946.45,32432.0
2023-06-26,951.285,962.7,941.49,960.09,15947.0
2023-06-27,954.435,980.705,954.425,972.98,25276.0
2023-06-28,978.205,989.875,968.95,975.96,24749.0
2023-06-29,982.57,982.57,962.435,968.36,21286.0
2023-06-30,968.495,979.98,966.025,973.145,33649.0
2023-07-04,972.86,978.55,962.085,972.82,6326.0
2023-07-05,972.775,973.84,963.555,966.955,17060.0
2023-07-06,958.895,975.98,945.37,945.89,37955.0
2023-07-07,943.44,945.4,931.67,944.0,43721.0
2023-07-10,947.55,951.265,936.575,940.235,21777.0
2023-07-11,951.285,951.285,933.88,949.305,29347.0
2023-07-12,960.11,960.11,941.685,948.135,20229.0
2023-07-13,951.795,958.985,927.485,931.16,24342.0
2023-07-14,920.93,946.38,920.905,937.26,20780.0
2023-07-17,940.48,957.965,931.67,954.1,18195.0
2023-07-18,960.19,970.125,949.335,962.905,21144.0
2023-07-19,969.88,978.735,961.09,973.84,24485.0
2023-07-20,975.735,983.61,966.975,983.52,25582.0
2023-07-21,974.85,999.74,974.83,997.465,29805.0
2023-07-24,1000.32,1002.84,989.73,992.935,20095.0
2023-07-25,988.77,1008.165,986.23,1003.53,31202.0
2023-07-26,997.965,1021.505,995.415,1006.835,23397.0
2023-07-27,1008.665,1029.72,1005.595,1025.37,19396.0
2023-07-28,1037.665,1037.665,1019.945,1036.225,17691.0
2023-07-31,1040.53,1043.765,1024.84,1031.74,23576.0
2023-08-01,1020.515,1043.57,1010.335,1042.205,26228.0
2023-08-02,1045.295,1059.625,1031.705,1059.165,69940.0
2023-08-03,1058.115,1073.65,1039.765,1060.78,35596.0
2023-08-04,1039.56,1113.385,1039.55,1106.215,58784.0
2023-08-08,1108.445,1127.81,1067.0,1082.15,53702.0
2023-08-09,1074.875,1110.21,1069.815,1104.275,43489.0
2023-08-10,1109.06,1122.89,1091.695,1104.97,36901.0
2023-08-11,1083.31,1109.23,1077.795,1106.265,41248.0
2023-08-14,1106.225,1112.12,1096.43,1108.69,20017.0
2023-08-15,1104.275,1115.575,1103.695,1111.525,26488.0
2023-08-16,1109.18,1119.965,1106.235,1114.085,28190.0
2023-08-17,1114.085,1119.41,1094.95,1095.28,33043.0
2023-08-18,1087.085,1104.245,1075.17,1100.325,29785.0
2023-08-21,1100.325,1113.71,1081.72,1094.32,27656.0
2023-08-22,1103.295,1105.935,1078.775,1103.685,38165.0
2023-08-23,1099.38,1118.445,1093.505,1114.1,30121.0
2023-08-24,1122.32,1122.32,1100.795,1116.535,40287.0
2023-08-25,1116.555,1129.96,1109.54,1111.07,24249.0
2023-08-28,1102.655,1122.9,1102.65,1109.64,40060.0
2023-08-29,1093.525,1110.495,1083.32,1099.215,48174.0
2023-08-30,1106.895,1111.14,1091.32,1099.99,29614.0
2023-08-31,1100.0,1110.795,1085.66,1092.77,30653.0
2023-09-01,1093.515,1112.92,1093.49,1103.315,22095.0
2023-09-05,1103.295,1108.2,1079.27,1097.06,18690.0
2023-09-06,1108.05,1111.825,1083.895,1094.79,15897.0
2023-09-07,1099.855,1111.14,1095.45,1100.0,21945.0
2023-09-08,1111.14,1111.14,1089.42,1092.675,12296.0
2023-09-11,1086.635,1103.295,1086.625,1098.39,12034.0
2023-09-12,1098.36,1113.59,1088.665,1107.245,15531.0
2023-09-13,1101.835,1118.145,1101.825,1107.945,23975.0
2023-09-14,1107.975,1119.975,1104.285,1113.71,20192.0
2023-09-15,1109.18,1125.55,1106.235,1125.065,16559.0
2023-09-18,1117.69,1127.92,1115.17,1118.985,7513.0
2023-09-19,1123.87,1129.89,1113.31,1123.38,18464.0
2023-09-20,1130.745,1137.62,1119.975,1129.285,15397.0
2023-09-21,1125.85,1136.07,1117.515,1125.215,21797.0
2023-09-22,1118.105,1137.925,1118.105,1136.795,25031.0
2023-09-25,1136.745,1136.785,1106.285,1116.64,26173.0
2023-09-26,1116.615,1124.85,1105.265,1117.435,15497.0
2023-09-27,1117.465,1127.805,1092.515,1094.92,26004.0
2023-09-28,1091.77,1111.74,1091.76,1111.64,22238.0
2023-09-29,1116.035,1116.045,1082.7,1087.38,21804.0
2023-10-02,1089.82,1123.86,1081.72,1118.965,37166.0
2023-10-03,1116.905,1132.785,1105.265,1118.515,52183.0
2023-10-04,1118.005,1140.775,1108.11,1134.725,32119.0
2023-10-05,1130.775,1145.85,1126.065,1139.02,23058.0
2023-10-06,1146.84,1147.555,1128.4,1143.78,22026.0
2023-10-10,1144.505,1155.715,1105.1,1105.275,33962.0
2023-10-11,1103.305,1130.48,1103.295,1117.535,24363.0
2023-10-12,1117.545,1130.265,1112.12,1118.545,19744.0
2023-10-13,1123.79,1127.81,1109.1,1111.14,8525.0
2023-10-16,1111.15,1122.9,1103.97,1106.745,18586.0
2023-10-17,1098.47,1125.215,1098.315,1109.875,23715.0
2023-10-18,1111.825,1118.89,1099.245,1099.285,22542.0
2023-10-19,1113.055,1113.055,1078.775,1087.505,29579.0
2023-10-20,1090.535,1093.49,1049.355,1063.185,43171.0
2023-10-23,1060.74,1074.825,1054.26,1063.8,14056.0
2023-10-24,1059.135,1079.515,1057.38,1073.48,30163.0
2023-10-25,1066.255,1107.295,1066.055,1101.265,35762.0
2023-10-26,1093.5,1127.81,1093.49,1126.83,33426.0
2023-10-27,1122.91,1127.81,1098.41,1099.43,28675.0
2023-10-30,1094.48,1131.255,1094.47,1124.48,30266.0
2023-10-31,1116.445,1152.525,1113.495,1131.765,81247.0
2023-11-01,1131.745,1144.545,1106.795,1138.295,56116.0
2023-11-02,1138.465,1176.455,1130.295,1133.48,76639.0
2023-11-03,1167.04,1224.365,1140.56,1199.875,84905.0
2023-11-06,1191.56,1246.97,1191.56,1229.14,86655.0
2023-11-07,1245.3,1245.3,1182.27,1201.59,46186.0
2023-11-08,1186.715,1225.665,1186.705,1223.52,56276.0
2023-11-09,1237.65,1237.65,1200.285,1211.175,27222.0
2023-11-10,1207.68,1232.15,1206.27,1218.795,20186.0
2023-11-13,1215.595,1230.2,1203.345,1215.585,29946.0
2023-11-14,1220.98,1236.075,1207.74,1221.775,66245.0
2023-11-15,1236.65,1236.66,1157.665,1205.16,56606.0
2023-11-16,1213.995,1213.995,1183.22,1197.345,22994.0
2023-11-17,1192.145,1204.925,1173.985,1175.435,20024.0
2023-11-20,1181.71,1203.975,1168.03,1199.475,26524.0
2023-11-21,1199.475,1211.86,1187.635,1202.63,19039.0
2023-11-22,1202.63,1217.045,1196.56,1213.85,30255.0
2023-11-23,1230.66,1235.68,1206.27,1225.395,7489.0
2023-11-24,1224.9,1242.34,1208.415,1213.015,29385.0
2023-11-27,1225.825,1225.885,1201.365,1215.38,39914.0
2023-11-28,1210.635,1232.425,1198.335,1210.135,49669.0
2023-11-29,1203.365,1225.275,1199.435,1205.63,22598.0
2023-11-30,1222.9,1233.09,1202.345,1223.205,42468.0
2023-12-01,1212.24,1227.835,1208.23,1223.715,19596.0
2023-12-04,1210.92,1226.99,1189.705,1194.805,35750.0
2023-12-05,1188.625,1207.555,1182.015,1185.95,31665.0
2023-12-06,1194.345,1196.46,1170.765,1175.555,25303.0
2023-12-07,1186.635,1215.85,1176.85,1201.485,38884.0
2023-12-08,1211.135,1224.805,1196.365,1213.39,49935.0
2023-12-11,1217.055,1240.595,1201.66,1231.485,44494.0
2023-12-12,1231.475,1242.465,1217.565,1224.645,25101.0
2023-12-13,1216.095,1223.41,1197.435,1201.06,38527.0
2023-12-14,1203.905,1213.115,1151.94,1176.11,74479.0
2023-12-15,1182.535,1192.725,1148.405,1157.91,48346.0
2023-12-18,1164.65,1185.665,1144.505,1178.71,36904.0
2023-12-19,1176.85,1180.82,1162.02,1164.53,34402.0
2023-12-20,1171.895,1177.74,1154.34,1159.51,43524.0
2023-12-21,1176.64,1176.82,1150.38,1162.665,44529.0
2023-12-22,1162.665,1175.475,1157.235,1171.945,24385.0
2023-12-27,1171.955,1187.43,1168.935,1186.655,17429.0
2023-12-28,1178.35,1216.075,1178.34,1201.04,35446.0
2023-12-29,1192.805,1215.565,1189.815,1198.925,22471.0
2024-01-02,1198.905,1211.175,1182.555,1187.35,17862.0
2024-01-03,1199.895,1207.66,1186.075,1196.18,25866.0
2024-01-04,1209.995,1219.685,1187.29,1217.01,22468.0
2024-01-05,1230.785,1262.975,1206.27,1257.48,31738.0
2024-01-08,1248.025,1275.195,1236.68,1272.575,29461.0
2024-01-09,1264.22,1264.26,1244.055,1257.09,34377.0
2024-01-10,1243.595,1275.89,1218.035,1226.715,54039.0
2024-01-11,1225.215,1244.4,1207.36,1228.64,89523.0
2024-01-12,1236.845,1242.26,1208.31,1227.96,221334.0
2024-01-15,1216.075,1246.135,1211.675,1238.32,55814.0
2024-01-16,1245.55,1255.455,1229.62,1241.19,34450.0
2024-01-17,1235.335,1250.015,1230.91,1240.475,22085.0
2024-01-18,1235.18,1274.24,1234.55,1270.25,59825.0
2024-01-19,1271.98,1302.07,1264.405,1294.07,221947.0
2024-01-22,1288.76,1314.875,1285.25,1313.285,62016.0
2024-01-23,1311.53,1329.195,1302.715,1327.995,42928.0
2024-01-24,1321.97,1336.39,1314.815,1319.565,33538.0
2024-01-25,1317.77,1332.045,1303.48,1326.96,32336.0
2024-01-26,1331.845,1356.955,1315.22,1355.585,37636.0
2024-01-29,1355.585,1384.605,1355.585,1382.25,43937.0
2024-01-30,1389.415,1418.725,1385.485,1411.38,54660.0
2024-01-31,1397.01,1408.96,1390.53,1390.915,57171.0
2024-02-01,1390.915,1399.38,1371.335,1387.065,50691.0
2024-02-02,1373.575,1398.855,1370.61,1379.335,36493.0
2024-02-05,1390.15,1397.25,1381.515,1388.95,26441.0
2024-02-06,1368.335,1397.645,1367.83,1392.345,67574.0
2024-02-07,1394.765,1404.345,1386.995,1393.825,61188.0
2024-02-08,1240.585,1334.535,1193.74,1228.23,303943.0
2024-02-09,1220.735,1274.33,1205.85,1251.67,145094.0
2024-02-12,1275.175,1322.93,1255.97,1313.435,121085.0
2024-02-13,1313.035,1324.895,1287.245,1308.305,91153.0
2024-02-14,1308.53,1351.84,1308.5,1344.09,49400.0
2024-02-15,1356.555,1394.42,1343.605,1390.09,77729.0
2024-02-16,1394.46,1418.705,1340.14,1364.615,87124.0
2024-02-20,1354.99,1371.585,1338.325,1351.475,44941.0
2024-02-21,1346.125,1364.475,1325.94,1335.19,47412.0
2024-02-22,1342.445,1364.445,1335.925,1359.685,70056.0
2024-02-23,1355.485,1404.445,1351.755,1399.38,41486.0
2024-02-26,1393.475,1423.63,1369.825,1414.585,48926.0
2024-02-27,1402.875,1423.695,1401.415,1402.945,43916.0
2024-02-28,1407.33,1434.12,1407.28,1425.455,45003.0
2024-02-29,1418.35,1439.08,1412.89,1437.68,48356.0
2024-03-01,1431.3,1455.595,1426.725,1439.24,41364.0
2024-03-04,1455.485,1471.135,1440.17,1462.235,50519.0
2024-03-05,1462.235,1470.54,1439.08,1445.96,51171.0
2024-03-06,1456.44,1473.54,1441.85,1460.32,44420.0
2024-03-07,1454.115,1478.175,1440.085,1470.81,44999.0
2024-03-08,1463.9,1486.175,1445.355,1454.68,54508.0
2024-03-11,1454.525,1477.52,1446.9,1475.97,44932.0
2024-03-12,1470.185,1481.965,1458.72,1479.92,46595.0
2024-03-13,1470.86,1488.405,1465.25,1482.055,40751.0
2024-03-14,1480.765,1504.96,1467.12,1501.22,40789.0
2024-03-15,1504.645,1524.465,1498.935,1508.455,49498.0
2024-03-18,1528.405,1528.405,1501.14,1525.95,28653.0
2024-03-19,1519.41,1539.3,1516.545,1537.275,38369.0
2024-03-20,1551.715,1553.215,1507.015,1508.7,44559.0
2024-03-21,1525.355,1531.38,1504.135,1515.055,38587.0
2024-03-22,1511.83,1523.52,1490.67,1493.13,58650.0
2024-03-25,1513.515,1513.515,1473.13,1485.21,60435.0
2024-03-26,1479.075,1487.215,1449.255,1471.635,52722.0
2024-03-27,1478.8,1485.21,1457.035,1457.045,47969.0
2024-03-28,1457.055,1483.74,1449.005,1449.105,47321.0
2024-04-01,1457.995,1465.78,1435.4,1446.455,32442.0
2024-04-02,1441.425,1461.53,1438.595,1442.295,42506.0
2024-04-03,1442.285,1465.26,1429.76,1459.17,40404.0
2024-04-04,1459.17,1491.495,1455.935,1477.68,50317.0
2024-04-05,1481.855,1508.555,1478.78,1504.99,29185.0
2024-04-08,1508.525,1508.525,1483.74,1489.945,43831.0
2024-04-09,1493.715,1503.54,1461.905,1469.73,47530.0
2024-04-10,1457.45,1499.62,1457.44,1490.29,35266.0
2024-04-11,1489.02,1503.345,1469.41,1480.675,35352.0
2024-04-12,1480.675,1493.655,1434.12,1465.935,38557.0
2024-04-15,1479.515,1496.06,1450.185,1451.24,55529.0
2024-04-16,1446.71,1471.78,1438.09,1470.375,56640.0
2024-04-17,1470.375,1488.16,1456.47,1472.03,44876.0
2024-04-18,1464.47,1493.26,1458.97,1493.26,39123.0
2024-04-19,1493.665,1508.555,1464.39,1502.39,23616.0
2024-04-22,1493.565,1504.88,1470.53,1470.84,37351.0
2024-04-23,1474.89,1485.715,1461.71,1469.56,51381.0
2024-04-24,1472.545,1484.24,1462.92,1466.125,32980.0
2024-04-25,1477.695,1477.695,1441.065,1475.335,35919.0
2024-04-26,1473.815,1484.715,1451.3,1475.01,47075.0
2024-04-29,1470.43,1497.585,1464.2,1496.675,22670.0
2024-04-30,1483.8,1507.55,1480.21,1485.44,29909.0
2024-05-01,1476.795,1528.385,1473.855,1516.83,32439.0
2024-05-02,1516.83,1536.34,1499.79,1512.505,16930.0
2024-05-03,1498.63,1542.295,1478.73,1531.71,67532.0
2024-05-06,1534.375,1557.63,1501.855,1539.845,29738.0
2024-05-07,1534.875,1550.725,1518.995,1550.515,33108.0
2024-05-08,1537.515,1557.165,1522.765,1540.54,47450.0
2024-05-09,1541.165,1565.59,1524.53,1550.685,25947.0
2024-05-10,1567.405,1571.685,1540.41,1559.19,24719.0
2024-05-13,1563.455,1574.95,1532.69,1536.295,31094.0
2024-05-14,1538.325,1556.885,1524.365,1536.295,39897.0
2024-05-15,1525.04,1548.24,1524.445,1541.365,31377.0
2024-05-16,1538.325,1548.55,1528.42,1544.74,15069.0
2024-05-17,1544.74,1552.2,1533.365,1539.47,17000.0
2024-05-21,1535.35,1557.63,1528.315,1538.325,18599.0
2024-05-22,1557.78,1557.78,1534.805,1539.21,30168.0
2024-05-23,1542.625,1551.23,1529.0,1538.325,22033.0
2024-05-24,1533.365,1552.49,1511.33,1552.25,31714.0
2024-05-27,1551.48,1557.93,1535.945,1557.76,12922.0
2024-05-28,1557.125,1563.14,1537.77,1551.23,21692.0
2024-05-29,1550.595,1556.19,1510.54,1510.725,33524.0
2024-05-30,1503.79,1527.4,1490.35,1497.22,56809.0
2024-05-31,1497.22,1526.12,1477.785,1522.755,38969.0
2024-06-03,1505.29,1529.515,1493.805,1519.76,38732.0
2024-06-04,1518.42,1523.61,1500.095,1521.13,34532.0
2024-06-05,1524.82,1545.445,1509.15,1542.545,39291.0
2024-06-06,1542.545,1560.16,1528.405,1544.62,38422.0
2024-06-07,1535.18,1553.205,1533.365,1550.05,25561.0
2024-06-10,1549.425,1562.525,1538.325,1538.855,36986.0
2024-06-11,1538.825,1556.64,1528.405,1534.465,27446.0
2024-06-12,1541.015,1556.18,1526.44,1535.715,33751.0
2024-06-13,1530.415,1556.13,1508.67,1509.345,33708.0
2024-06-14,1503.61,1522.925,1493.665,1515.065,29338.0
2024-06-17,1514.45,1526.895,1491.97,1509.595,37946.0
2024-06-18,1512.525,1526.455,1489.22,1520.075,33120.0
2024-06-19,1524.64,1526.07,1501.27,1502.18,37845.0
2024-06-20,1502.18,1514.835,1480.05,1490.69,36491.0
2024-06-21,1490.195,1506.47,1472.18,1482.63,39756.0
2024-06-24,1482.63,1513.565,1468.865,1513.565,30810.0
2024-06-25,1512.95,1526.37,1493.935,1515.9,33526.0
2024-06-26,1513.285,1517.535,1491.68,1509.15,28654.0
2024-06-27,1505.2,1544.445,1501.555,1538.325,35993.0
2024-06-28,1526.995,1554.465,1526.39,1544.61,18040.0
2024-07-02,1551.22,1560.16,1532.375,1559.3,29367.0
2024-07-03,1564.13,1578.855,1542.125,1555.17,40963.0
2024-07-04,1568.1,1568.1,1538.625,1558.175,11501.0
2024-07-05,1550.255,1567.585,1532.63,1538.325,19857.0
2024-07-08,1538.325,1578.025,1523.76,1578.025,26687.0
2024-07-09,1563.875,1577.52,1544.64,1545.97,21130.0
2024-07-10,1571.845,1571.845,1540.31,1540.31,16598.0
2024-07-11,1538.945,1573.065,1537.125,1564.735,33447.0
2024-07-12,1568.09,1590.43,1548.26,1568.985,20830.0
2024-07-15,1589.725,1589.725,1563.14,1570.75,10821.0
2024-07-16,1578.025,1592.415,1549.79,1572.22,31870.0
2024-07-17,1587.645,1588.11,1568.1,1572.54,21436.0
2024-07-18,1587.705,1596.385,1568.1,1593.715,18790.0
2024-07-19,1595.205,1612.245,1570.085,1581.105,33139.0
2024-07-22,1594.255,1598.055,1571.325,1586.105,21832.0
2024-07-23,1590.36,1590.37,1573.065,1576.03,21086.0
2024-07-24,1577.33,1588.955,1567.11,1580.15,11821.0
2024-07-25,1578.015,1579.98,1534.455,1538.325,31172.0
2024-07-26,1552.925,1576.31,1535.945,1563.845,19992.0
2024-07-29,1572.49,1587.88,1553.73,1575.17,31544.0
2024-07-30,1585.26,1602.84,1578.125,1582.245,22043.0
2024-07-31,1592.18,1615.97,1584.775,1615.97,29192.0
2024-08-01,1610.785,1627.45,1552.56,1561.125,37892.0
2024-08-02,1568.07,1582.92,1457.33,1480.745,86524.0
2024-08-06,1479.77,1508.555,1443.975,1469.3,76612.0
2024-08-07,1469.895,1494.965,1414.27,1436.37,46106.0
2024-08-08,1427.35,1464.47,1414.815,1451.455,42512.0
2024-08-09,1448.67,1493.645,1424.4,1488.715,33855.0
2024-08-12,1482.76,1503.185,1469.56,1498.015,24572.0
2024-08-13,1498.015,1516.62,1489.705,1511.46,37988.0
2024-08-14,1557.185,1558.075,1516.64,1524.86,44574.0
2024-08-15,1537.335,1558.76,1518.795,1548.46,35132.0
2024-08-16,1549.84,1550.735,1519.47,1550.235,17708.0
2024-08-19,1541.79,1552.955,1519.975,1529.325,31925.0
2024-08-20,1537.71,1564.18,1518.49,1564.12,21946.0
2024-08-21,1564.12,1590.92,1543.29,1587.95,28039.0
2024-08-22,1588.805,1589.44,1569.115,1575.11,16680.0
2024-08-23,1579.515,1589.715,1568.1,1577.75,14359.0
2024-08-26,1586.96,1597.42,1553.215,1592.915,21270.0
2024-08-27,1577.67,1600.495,1577.045,1592.915,23189.0
2024-08-28,1597.875,1602.54,1583.185,1594.91,25516.0
2024-08-29,1595.66,1609.895,1587.95,1606.81,32233.0
2024-08-30,1598.51,1619.38,1597.875,1614.71,28321.0
2024-09-03,1627.65,1629.635,1599.87,1620.95,32055.0
2024-09-04,1620.595,1621.99,1603.055,1612.765,30016.0
2024-09-05,1612.765,1641.545,1600.405,1631.37,47063.0
2024-09-06,1637.91,1638.565,1582.245,1590.58,42976.0
2024-09-09,1595.555,1619.36,1592.16,1598.87,52305.0
2024-09-10,1598.86,1637.1,1583.515,1637.1,35508.0
2024-09-11,1631.175,1644.075,1611.375,1635.18,31435.0
2024-09-12,1641.335,1656.095,1623.205,1656.055,31167.0
2024-09-13,1655.43,1656.46,1632.75,1644.185,11571.0
2024-09-16,1639.55,1675.475,1627.945,1672.29,19453.0
2024-09-17,1676.775,1687.11,1661.99,1675.865,23070.0
2024-09-18,1687.2,1687.2,1657.425,1676.61,15386.0
2024-09-19,1698.51,1702.085,1660.905,1681.245,48161.0
2024-09-20,1689.105,1690.175,1655.935,1677.275,73999.0
2024-09-23,1685.83,1686.505,1650.865,1658.505,38814.0
2024-09-24,1652.46,1676.775,1627.115,1633.255,109722.0
2024-09-25,1640.95,1672.915,1626.905,1666.595,24999.0
2024-09-26,1680.665,1690.175,1663.665,1666.785,38480.0
2024-09-27,1679.965,1680.13,1652.46,1671.14,19213.0
2024-09-30,1666.345,1694.81,1637.87,1694.81,20626.0
2024-10-01,1674.465,1706.155,1673.81,1704.785,28672.0
2024-10-02,1700.785,1726.765,1689.2,1695.82,34620.0
2024-10-03,1690.375,1728.78,1685.39,1716.14,25144.0
2024-10-04,1732.485,1748.57,1707.245,1732.665,21381.0
2024-10-07,1724.365,1735.77,1693.54,1693.54,30247.0
2024-10-08,1704.845,1709.16,1677.57,1686.205,35781.0
2024-10-09,1685.095,1697.815,1643.075,1645.02,77133.0
2024-10-10,1656.56,1730.995,1627.66,1708.455,36106.0
2024-10-11,1716.22,1745.755,1693.35,1741.1,30753.0
2024-10-15,1730.7,1751.2,1722.18,1747.145,18231.0
2024-10-16,1755.885,1761.635,1718.955,1729.18,22061.0
2024-10-17,1722.63,1752.265,1721.945,1746.745,19159.0
2024-10-18,1743.24,1746.16,1715.525,1715.525,19925.0
2024-10-21,1705.41,1731.47,1692.37,1726.885,27953.0
2024-10-22,1725.39,1736.82,1707.055,1722.35,22484.0
2024-10-23,1722.35,1725.475,1700.2,1721.22,11009.0
2024-10-24,1714.32,1745.755,1705.56,1729.16,20623.0
2024-10-25,1718.65,1744.56,1717.965,1723.62,8689.0
2024-10-28,1727.89,1743.77,1716.97,1736.81,17541.0
2024-10-29,1736.83,1759.16,1736.82,1755.71,33958.0
2024-10-30,1745.04,1753.695,1727.415,1739.38,22066.0
2024-10-31,1744.065,1744.76,1701.885,1717.22,27037.0
2024-11-01,1736.82,1873.82,1702.085,1873.82,69931.0
2024-11-04,1850.955,1885.005,1786.445,1801.55,52245.0
2024-11-05,1781.145,1826.145,1776.52,1808.945,24036.0
2024-11-06,1808.935,1873.74,1788.43,1796.795,27127.0
2024-11-07,1786.445,1813.055,1756.67,1807.715,40338.0
2024-11-08,1806.285,1821.855,1788.3,1821.855,26290.0
2024-11-11,1836.07,1866.25,1816.22,1847.125,25322.0
2024-11-12,1847.125,1883.18,1826.155,1865.335,30985.0
2024-11-13,1860.88,1893.63,1860.88,1883.04,32720.0
2024-11-14,1882.865,1916.27,1865.85,1909.155,35938.0
2024-11-15,1893.015,1923.545,1885.69,1900.58,17540.0
2024-11-18,1886.13,1913.48,1871.4,1903.545,20440.0
2024-11-19,1902.77,1925.39,1875.765,1908.25,20855.0
2024-11-20,1909.025,1939.79,1895.615,1935.71,37061.0
2024-11-21,1947.385,1959.86,1930.86,1944.475,37957.0
2024-11-22,1960.155,1973.17,1930.365,1955.175,27409.0
2024-11-25,1955.97,1975.005,1931.215,1940.365,24712.0
2024-11-26,1948.625,1966.08,1927.575,1956.0,31419.0
2024-11-27,1946.21,1965.09,1940.825,1957.23,14861.0
2024-11-28,1956.435,1974.27,1939.295,1959.015,8055.0
2024-11-29,1968.245,1976.465,1944.21,1971.34,17972.0
2024-12-02,1991.725,2004.69,1969.02,1991.905,25440.0
2024-12-03,1994.875,2012.73,1962.11,1986.14,35242.0
2024-12-04,1994.96,2019.855,1981.96,1999.815,39115.0
2024-12-05,2009.75,2026.99,1979.975,2018.315,17107.0
2024-12-06,2044.485,2055.89,2013.72,2036.14,34750.0
2024-12-09,2009.75,2009.75,1956.555,1995.855,73641.0
2024-12-10,1995.855,2009.75,1975.025,1983.005,29606.0
2024-12-11,1981.95,1999.43,1965.09,1993.145,44717.0
2024-12-12,1999.825,1999.825,1964.77,1968.195,34318.0
2024-12-13,1984.94,1984.94,1955.165,1977.195,32457.0
2024-12-16,1979.33,1996.35,1960.125,1984.94,38934.0
2024-12-17,1970.875,1992.86,1970.1,1978.665,40778.0
2024-12-18,1996.85,1996.85,1966.08,1975.085,34942.0
2024-12-19,1965.09,1987.44,1936.305,1981.07,37164.0
2024-12-20,1963.155,2004.3,1939.295,1982.915,239894.0
2024-12-23,1973.04,1999.03,1969.06,1987.925,28223.0
2024-12-24,2002.06,2002.06,1973.03,1993.87,8579.0
2024-12-27,1997.95,1999.795,1975.88,1985.665,20667.0
2024-12-30,1969.845,1989.89,1969.06,1977.545,31163.0
2024-12-31,1977.545,1991.11,1965.09,1984.94,21046.0
2025-01-02,1984.94,1994.735,1962.2,1963.095,20705.0
2025-01-03,1972.305,1989.9,1955.165,1980.98,35634.0
2025-01-06,1989.9,1989.9,1946.125,1955.165,23076.0
2025-01-07,1947.88,1975.005,1934.51,1947.99,31095.0
2025-01-08,1933.805,1962.11,1931.055,1946.19,41181.0
2025-01-09,1946.23,1946.75,1920.43,1935.315,19040.0
2025-01-10,1941.31,1954.51,1925.39,1937.09,85463.0
2025-01-13,1922.75,1941.24,1915.465,1920.925,61441.0
2025-01-14,1926.165,1973.88,1905.78,1966.865,292784.0
2025-01-15,1966.81,1984.0,1943.04,1976.83,38328.0
2025-01-16,1980.17,1993.5,1965.0,1973.32,22111.0
2025-01-17,1988.88,2009.77,1979.44,1995.56,66991.0
2025-01-20,1993.31,2010.0,1975.94,1983.52,29665.0
2025-01-21,1951.89,2009.98,1950.0,2006.34,271532.0
2025-01-22,2006.34,2030.97,1990.01,2019.52,18206.0
2025-01-23,2006.82,2029.98,2001.01,2016.09,32763.0
2025-01-24,2018.43,2027.98,2012.03,2014.57,19307.0
2025-01-27,2007.35,2022.0,1996.11,1998.36,19250.0
2025-01-28,2012.17,2014.95,1970.85,1976.47,25923.0
2025-01-29,1975.0,1992.26,1961.58,1965.74,35435.0
2025-01-30,1965.34,1982.48,1962.0,1970.37,16873.0
2025-01-31,1970.58,1981.0,1956.05,1956.26,25616.0
2025-02-03,1905.01,1988.76,1882.55,1968.3,32002.0
2025-02-04,1970.01,1999.71,1953.5,1985.15,30997.0
2025-02-05,1996.0,2020.0,1983.67,1997.99,25203.0
2025-02-06,2013.97,2259.76,1980.03,2025.3,42476.0
2025-02-07,2035.0,2036.9,2005.03,2010.0,39336.0
2025-02-10,2010.81,2029.99,1994.53,1999.01,28825.0
2025-02-11,1999.01,2000.0,1979.05,1980.0,35050.0
2025-02-12,1994.97,2010.08,1988.0,2000.9,32464.0
2025-02-13,2005.2,2010.0,1983.96,2000.0,26284.0
2025-02-14,2000.01,2119.64,2000.0,2070.19,75227.0
2025-02-18,2100.0,2111.95,2013.18,2080.0,66607.0
2025-02-19,2080.0,2088.0,2056.02,2071.53,44487.0
2025-02-20,2057.82,2094.76,2046.16,2046.97,22969.0
2025-02-21,2038.83,2098.1,2004.57,2006.0,39031.0
2025-02-24,2011.83,2052.27,2004.4,2042.01,44226.0
2025-02-25,2038.99,2073.7,2030.01,2065.32,34527.0
2025-02-26,2054.82,2077.45,2033.0,2047.76,55700.0
2025-02-27,2058.01,2065.0,2032.72,2039.99,46027.0
2025-02-28,2035.0,2082.29,2027.66,2080.03,57207.0
2025-03-03,2099.12,2099.96,2055.0,2066.01,45806.0
2025-03-04,2065.17,2095.0,2010.42,2047.81,53364.0
2025-03-05,2045.0,2080.0,2028.99,2073.16,60682.0
2025-03-06,2047.34,2068.99,2006.55,2028.83,47067.0
2025-03-07,2021.81,2048.29,2010.0,2045.6,43395.0
2025-03-10,2016.0,2060.0,1922.0,1964.37,119133.0
2025-03-11,1954.54,1990.01,1940.0,1959.36,57966.0
2025-03-12,1966.28,1966.31,1933.16,1945.23,53697.0
2025-03-13,1936.4,1956.99,1922.0,1926.11,53801.0
2025-03-14,1923.0,1979.93,1912.01,1976.37,53750.0
2025-03-17,1982.05,2017.78,1975.0,2006.74,41124.0
2025-03-18,1991.58,2018.0,1977.01,1984.9,37728.0
2025-03-19,1998.0,2008.0,1980.0,2003.5,21311.0
2025-03-20,2003.93,2026.49,1996.0,1999.32,19426.0
2025-03-21,1999.32,2015.0,1985.0,1989.43,39682.0
2025-03-24,2007.1,2032.0,1990.01,2026.58,25231.0
2025-03-25,2037.98,2052.08,2011.0,2030.66,21228.0
2025-03-26,2039.08,2049.0,2010.39,2036.83,25156.0
2025-03-27,2043.46,2061.3,2022.01,2051.61,37981.0
2025-03-28,2049.01,2058.82,2022.01,2036.73,25862.0
2025-03-31,2035.91,2089.66,2011.04,2079.84,34630.0
2025-04-01,2061.82,2147.31,2060.0,2143.42,48051.0
2025-04-02,2143.42,2155.39,2127.9,2139.95,48645.0
2025-04-03,2129.96,2140.0,2058.69,2071.12,50257.0
2025-04-04,2025.51,2050.0,1934.65,1937.76,67244.0
2025-04-07,1892.48,1955.7,1836.92,1896.12,66670.0
2025-04-08,1924.06,1968.2,1875.74,1897.32,64332.0
2025-04-09,1892.78,2029.26,1857.27,1978.28,76391.0
2025-04-10,1950.16,1985.0,1910.0,1936.74,40653.0
2025-04-11,1936.74,1998.18,1921.55,1990.02,20881.0
2025-04-14,2001.12,2040.0,2000.0,2023.47,17506.0
2025-04-15,2005.8,2056.15,2005.0,2045.72,24013.0
2025-04-16,2042.58,2066.0,2020.01,2057.71,32226.0
2025-04-17,2047.52,2075.0,2030.52,2054.63,16993.0
2025-04-21,2027.81,2055.0,2020.0,2030.03,12884.0
2025-04-22,2046.23,2081.58,2040.0,2060.01,18727.0
2025-04-23,2093.85,2120.0,2062.68,2096.2,14750.0
2025-04-24,2100.0,2139.59,2065.0,2089.98,38581.0
2025-04-25,2085.85,2127.86,2077.0,2123.07,17685.0
2025-04-28,2118.38,2156.88,2109.075,2124.43,17983.0
2025-04-29,2111.85,2150.0,2104.56,2134.92,20472.0
2025-04-30,2134.92,2169.99,2105.0,2152.3,23488.0
2025-05-01,2146.0,2172.28,2130.0,2154.01,44372.0
2025-05-02,2201.01,2225.0,2120.02,2195.41,43083.0
2025-05-05,2195.41,2225.0,2170.0,2188.89,40440.0
2025-05-06,2190.0,2202.0,2150.0,2194.96,26269.0
2025-05-07,2203.0,2234.52,2188.0,2231.02,28260.0
2025-05-08,2231.92,2249.99,2200.0,2223.75,33297.0
2025-05-09,2238.1,2254.99,2179.26,2199.35,30809.0
2025-05-12,2252.93,2265.0,2189.78,2201.01,25908.0
2025-05-13,2224.1,2234.0,2200.0,2215.34,19634.0
2025-05-14,2226.43,2249.99,2202.02,2227.98,19567.0
2025-05-15,2229.04,2257.5,2229.04,2242.35,16882.0
2025-05-16,2227.0,2264.49,2227.0,2254.9,17218.0
2025-05-20,2248.15,2294.28,2244.25,2279.28,31267.0
2025-05-21,2286.77,2295.0,2260.0,2278.22,34989.0
2025-05-22,2281.0,2299.9,2255.0,2297.96,24859.0
2025-05-23,2295.42,2303.22,2278.9,2298.01,22637.0
2025-05-26,2315.0,2331.48,2280.01,2322.99,9873.0
2025-05-27,2340.99,2388.72,2331.0,2350.61,52235.0
2025-05-28,2350.61,2370.31,2325.7,2330.22,51526.0
2025-05-29,2357.99,2368.0,2300.0,2301.99,45789.0
2025-05-30,2306.41,2339.98,2277.57,2335.08,73935.0
2025-06-02,2328.01,2338.0,2270.0,2291.87,62480.0
2025-06-03,2307.28,2310.0,2264.0,2305.61,48122.0
2025-06-04,2322.96,2334.97,2290.01,2303.82,49144.0
2025-06-05,2308.0,2310.0,2278.92,2288.24,35274.0
2025-06-06,2293.08,2300.0,2272.92,2281.82,24174.0
2025-06-09,2281.82,2309.99,2257.72,2264.71,39582.0
2025-06-10,2264.71,2315.2,2240.02,2309.59,45512.0
2025-06-11,2310.52,2321.42,2290.02,2291.58,26288.0
2025-06-12,2291.58,2335.99,2279.98,2335.03,26706.0
2025-06-13,2314.21,2358.28,2313.2,2355.55,32040.0
2025-06-16,2355.55,2419.81,2346.99,2401.01,49976.0
2025-06-17,2394.97,2421.91,2380.01,2415.84,30285.0
2025-06-18,2415.84,2449.5,2400.0,2415.79,24362.0
2025-06-19,2415.79,2420.0,2390.0,2416.01,9280.0
2025-06-20,2420.0,2440.0,2404.61,2426.21,25838.0
2025-06-23,2421.09,2484.99,2417.23,2481.99,42181.0
2025-06-24,2470.99,2520.41,2470.0,2506.85,53684.0
2025-06-25,2492.4,2524.99,2439.0,2442.16,59675.0
2025-06-26,2459.02,2478.96,2417.15,2435.57,40200.0
2025-06-27,2430.02,2459.76,2418.18,2438.98,38264.0
2025-06-30,2449.02,2470.0,2420.01,2458.0,19731.0
2025-07-02,2422.01,2456.0,2394.09,2404.34,61536.0
2025-07-03,2410.36,2439.98,2404.34,2429.48,21072.0
2025-07-04,2445.0,2445.0,2415.0,2430.13,4465.0
2025-07-07,2421.22,2472.6,2420.0,2453.09,33709.0
2025-07-08,2473.0,2479.66,2444.94,2468.55,36305.0
2025-07-09,2462.05,2490.0,2453.21,2459.09,23253.0
2025-07-10,2480.0,2480.0,2450.41,2471.27,62677.0
2025-07-11,2464.0,2475.3,2451.35,2466.86,23884.0
2025-07-14,2469.29,2479.97,2450.0,2470.07,21645.0
2025-07-15,2470.0,2475.77,2443.53,2449.5,19711.0
2025-07-16,2456.02,2457.0,2430.86,2448.07,26432.0
2025-07-17,2430.97,2458.0,2413.33,2413.99,36921.0
2025-07-18,2421.11,2457.35,2400.01,2448.49,41521.0
2025-07-21,2430.97,2465.0,2428.0,2445.83,27439.0
2025-07-22,2445.83,2452.0,2433.43,2434.68,27652.0
2025-07-23,2422.5,2449.8,2415.02,2435.15,28359.0
2025-07-24,2440.0,2440.0,2400.0,2435.95,22563.0
2025-07-25,2435.95,2468.85,2433.0,2443.32,17552.0
2025-07-28,2443.32,2468.91,2430.0,2467.86,23241.0
2025-07-29,2484.97,2513.85,2451.95,2509.53,37129.0
2025-07-30,2521.95,2524.99,2453.37,2461.12,49189.0
2025-07-31,2461.12,2490.0,2430.0,2450.76,43959.0
2025-08-01,2450.76,2495.88,2379.96,2401.82,55919.0
2025-08-05,2420.04,2462.01,2401.33,2418.63,66351.0
2025-08-06,2431.51,2439.92,2380.73,2391.21,58029.0
2025-08-07,2391.21,2425.93,2383.57,2402.99,71798.0
2025-08-08,2419.96,2421.16,2359.6,2365.29,48510.0
2025-08-11,2365.28,2373.44,2335.64,2345.98,29754.0
2025-08-12,2345.98,2366.99,2320.34,2338.09,42605.0
2025-08-13,2352.01,2371.17,2337.47,2355.19,47938.0
2025-08-14,2366.82,2384.5,2340.02,2363.55,35630.0
2025-08-15,2368.8,2385.0,2354.0,2383.88,43195.0
2025-08-18,2399.01,2405.7,2370.0,2399.65,40825.0
2025-08-19,2399.65,2414.94,2376.11,2379.0,33805.0
2025-08-20,2381.03,2410.0,2365.4,2367.48,45578.0
2025-08-21,2382.87,2427.59,2372.86,2420.72,40034.0
2025-08-22,2428.3,2455.0,2419.0,2427.89,46076.0
2025-08-25,2424.41,2449.99,2371.18,2383.0,46441.0
2025-08-26,2383.0,2400.0,2344.63,2349.86,42368.0
2025-08-27,2355.78,2369.97,2334.22,2355.65,42721.0
2025-08-28,2341.22,2379.99,2338.86,2377.74,50103.0
2025-08-29,2352.2,2382.47,2351.02,2364.32,38666.0
2025-09-02,2359.94,2390.415,2335.03,2377.0,47904.0
2025-09-03,2377.0,2418.59,2370.0,2399.71,39551.0
2025-09-04,2400.92,2420.0,2384.0,2385.98,22510.0
2025-09-05,2394.0,2405.07,2373.51,2376.85,55408.0
2025-09-08,2400.0,2400.0,2349.09,2364.57,23783.0
2025-09-09,2371.21,2422.65,2360.0,2416.45,38906.0
2025-09-10,2422.03,2450.0,2410.0,2421.0,43395.0
2025-09-11,2434.26,2442.44,2410.01,2438.33,28976.0
2025-09-12,2426.13,2450.0,2420.0,2440.84,35532.0
2025-09-15,2440.84,2450.0,2398.7,2417.7,21723.0
2025-09-16,2416.48,2439.99,2363.94,2376.29,62030.0
2025-09-17,2376.29,2402.0,2373.11,2385.13,32744.0
2025-09-18,2383.24,2442.33,2380.0,2428.14,41661.0
2025-09-19,2427.99,2475.0,2400.0,2466.74,48039.0
2025-09-22,2470.0,2470.0,2430.92,2455.24,66735.0
2025-09-23,2463.77,2465.0,2426.28,2431.11,43195.0
2025-09-24,2436.78,2448.98,2383.0,2389.45,24407.0
2025-09-25,2388.25,2425.0,2353.0,2398.68,34015.0
2025-09-26,2416.0,2416.0,2376.0,2398.42,17619.0
2025-09-29,2400.0,2434.28,2392.31,2417.66,18650.0
2025-09-30,2429.76,2446.0,2400.1,2434.8,24600.0
2025-10-01,2438.0,2466.7,2419.01,2429.78,21183.0
2025-10-02,2458.77,2460.0,2420.01,2448.26,25007.0
2025-10-03,2468.0,2468.0,2438.0,2450.08,15972.0
2025-10-06,2464.97,2464.98,2436.13,2445.01,20713.0
2025-10-07,2463.77,2470.0,2430.62,2442.66,19598.0
2025-10-08,2460.0,2478.97,2435.02,2468.28,20272.0
2025-10-09,2472.9,2479.98,2433.62,2458.04,14451.0
2025-10-10,2461.88,2474.99,2432.1,2446.96,15636.0
2025-10-14,2477.06,2523.33,2451.01,2504.71,36334.0
2025-10-15,2522.29,2522.33,2427.49,2431.36,31054.0
2025-10-16,2448.99,2479.99,2339.03,2343.31,72615.0
2025-10-17,2355.14,2380.0,2314.96,2327.34,77678.0
2025-10-20,2328.51,2355.0,2305.52,2312.19,63740.0
2025-10-21,2322.83,2330.0,2240.25,2245.92,65374.0
2025-10-22,2258.72,2323.36,2250.04,2298.17,53316.0
2025-10-23,2318.84,2339.94,2290.01,2325.18,30758.0
2025-10-24,2325.0,2360.0,2300.01,2312.26,25479.0
2025-10-27,2345.0,2345.0,2301.31,2326.06,15492.0
2025-10-28,2336.52,2350.0,2316.38,2324.42,31774.0
2025-10-29,2317.17,2334.42,2238.07,2253.87,50660.0
2025-10-30,2260.0,2281.325,2225.0,2278.03,35058.0
2025-10-31,2261.79,2287.35,2250.01,2277.09,36505.0
2025-11-03,2243.12,2308.29,2199.99,2260.0,45237.0
2025-11-04,2200.0,2246.98,2175.0,2245.0,66973.0
2025-11-05,2246.13,2275.0,2210.0,2227.22,46690.0
2025-11-06,2228.34,2228.34,2181.28,2212.91,68500.0
2025-11-07,2254.0,2265.96,2148.05,2210.63,70974.0
2025-11-10,2151.07,2228.23,2143.18,2219.97,94598.0
2025-11-11,2228.18,2254.25,2202.23,2203.96,48797.0
2025-11-12,2206.18,2255.0,2206.18,2252.77,40149.0
2025-11-13,2283.52,2283.52,2212.67,2249.35,57393.0
2025-11-14,2232.96,2311.14,2231.84,2291.84,103277.0
2025-11-17,2288.79,2358.6,2278.95,2357.06,58249.0
2025-11-18,2349.4,2389.85,2300.05,2356.77,49398.0
2025-11-19,2409.96,2409.96,2313.0,2353.02,56789.0
2025-11-20,2386.99,2404.17,2355.69,2364.2,43904.0
2025-11-21,2394.49,2404.49,2352.5,2402.92,52101.0
2025-11-24,2404.13,2426.99,2366.1,2401.14,45409.0
2025-11-25,2399.96,2456.91,2380.1,2437.78,46537.0
2025-11-26,2448.77,2452.66,2399.88,2427.77,36023.0