Date,Open,High,Low,Close,Volume
1995-01-12,4.218593986106546,4.275203995064324,4.218593986106546,4.245766868148593,81300.0
1995-01-13,4.275203966838102,4.275203966838102,4.048763284649412,4.16198394967006,23700.0
1995-01-16,4.1891587311815535,4.302378799691257,4.1891587311815535,4.2752059055065805,21300.0
1995-01-17,4.27520542949357,4.302378320652744,4.27520542949357,4.302378320652744,80700.0
1995-01-18,4.132548049073801,4.2752059055065805,4.132548049073801,4.2752059055065805,24000.0
1995-01-19,4.1891587311815535,4.2752059055065805,4.1891587311815535,4.2752059055065805,36900.0
1995-01-20,4.245767489272312,4.245767489272312,4.019326772462023,4.10537392092358,20700.0
1995-01-23,3.935541808376436,4.048762450058364,3.822321814546981,4.019325329405002,43800.0
1995-01-24,4.132547280217659,4.132547280217659,4.019327232772428,4.075937256495043,6300.0
1995-01-25,4.080015820278201,4.109482410975459,4.080015820278201,4.109482410975459,128400.0
1995-01-26,4.109481960517242,4.136682037064203,4.080015373049946,4.080015373049946,365400.0
1995-01-27,4.080015373049946,4.080015373049946,3.939481319973494,4.080015373049946,19200.0
1995-01-30,4.193349349579438,4.193349349579438,4.023348709035691,4.080015373049946,8100.0
1995-01-31,4.080017088027626,4.136683775860926,4.080017088027626,4.136683775860926,34500.0
1995-02-01,4.109481477368703,4.193348856570675,4.109481477368703,4.193348856570675,3600.0
1995-02-02,4.080014553835907,4.080014553835907,4.052814482750368,4.052814482750368,3600.0
1995-02-03,4.080017088027626,4.136683775860926,4.052817000047492,4.136683775860926,22500.0
1995-02-06,4.136686510604206,4.136686510604206,3.939485580254346,3.966685686216339,18900.0
1995-02-07,3.966683102570414,3.9961503512124006,3.966683102570414,3.9961503512124006,21300.0
1995-02-08,3.9961503512124006,3.9961503512124006,3.9961503512124006,3.9961503512124006,2400.0
1995-02-09,3.9961503512124006,3.9961503512124006,3.939483014324836,3.9961503512124006,238200.0
1995-02-10,3.939483846744981,3.939483846744981,3.939483846744981,3.939483846744981,900.0
1995-02-13,3.9666856862163393,3.9666856862163393,3.853352235625548,3.966685686216339,56700.0
1995-02-14,3.853350540017821,3.939483846744981,3.796683191156341,3.939483846744981,6900.0
1995-02-15,3.8533487115902494,3.9100153850617976,3.796681389617615,3.9100153850617976,14700.0
1995-02-16,3.9100182200729097,3.9100182200729097,3.6561506125290486,3.6561506125290486,2400.0
1995-02-17,3.7400158716595375,3.8533499021193487,3.7400158716595375,3.7400158716595375,39900.0
1995-02-20,3.740015571120661,3.9394828780200672,3.740015571120661,3.853349592473213,44700.0
1995-02-21,3.910017240377905,3.939483846744981,3.853350540017821,3.939483846744981,27300.0
1995-02-22,3.9394821194481366,3.9394821194481366,3.882815443934,3.882815443934,17100.0
1995-02-23,3.939485580254346,4.08001978530881,3.939485580254346,3.966685686216339,90900.0
1995-02-24,3.966681396520455,4.080015373049946,3.966681396520455,4.080015373049946,12900.0
1995-02-27,4.023350439457978,4.080017127844286,3.9961503512124006,3.9961503512124006,8100.0
1995-02-28,4.0528152965029856,4.080015373049946,3.966681396520455,4.080015373049946,19800.0
1995-03-01,4.080015373049946,4.080015373049946,3.939481319973494,4.080015373049946,67500.0
1995-03-02,4.080017127844286,4.080017127844286,3.9961503512124006,3.9961503512124006,8100.0
1995-03-03,3.9100178672772223,4.023351934669814,3.7966837998846295,3.7966837998846295,8400.0
1995-03-06,3.910017240377905,3.939483846744981,3.910017240377905,3.939483846744981,2400.0
1995-03-07,3.853350540017821,3.939483846744981,3.826150446024812,3.939483846744981,2400.0
1995-03-08,3.882815443934,3.882815443934,3.882815443934,3.882815443934,2100.0
1995-03-09,3.882816191594408,3.9100162788988726,3.853349592473213,3.853349592473213,6600.0
1995-03-10,3.8533487115902494,3.9100153850617976,3.8533487115902494,3.9100153850617976,12000.0
1995-03-13,3.9100162788988726,3.9100162788988726,3.79668225754632,3.853349592473213,23100.0
1995-03-14,3.9100153850617976,3.9100153850617976,3.9100153850617976,3.9100153850617976,3000.0
1995-03-15,3.882816191594408,3.882816191594408,3.853349592473213,3.853349592473213,5700.0
1995-03-16,3.826151059477633,3.826151059477633,3.712816992085039,3.7966837998846295,158700.0
1995-03-17,3.7400158716595375,3.7400158716595375,3.71281578216934,3.7400158716595375,24600.0
1995-03-20,3.7400158716595375,3.7400158716595375,3.71281578216934,3.7400158716595375,32100.0
1995-03-21,3.71281578216934,3.7400158716595375,3.71281578216934,3.7400158716595375,51900.0
1995-03-22,3.7400176943283183,3.7400176943283183,3.626683608636017,3.712817591582358,18900.0
1995-03-23,3.6266828627247,3.740016925107227,3.6266828627247,3.6266828627247,31200.0
1995-03-24,3.6561506125290486,3.740017427895828,3.626683350277253,3.6561506125290486,179100.0
1995-03-27,3.7400158716595375,3.7966825626388,3.71281578216934,3.7400158716595375,33600.0
1995-03-28,3.7400158716595375,3.7400158716595375,3.7400158716595375,3.7400158716595375,10800.0
1995-03-29,3.7966837998846295,3.7966837998846295,3.712816992085039,3.7966837998846295,7800.0
1995-03-30,3.74001583380832,3.79668252421408,3.7128157445934007,3.769482434999161,32100.0
1995-03-31,3.769483701530586,3.7966837998846295,3.740017090439082,3.7966837998846295,17700.0
1995-04-03,3.740017090439082,3.7966837998846295,3.740017090439082,3.7966837998846295,14700.0
1995-04-04,3.769483149705774,3.769483149705774,3.6833498417780097,3.6833498417780097,6300.0
1995-04-05,3.7400158716595375,3.7400158716595375,3.6833491806802794,3.7400158716595375,116100.0
1995-04-06,3.68334914340256,3.769482434999161,3.68334914340256,3.769482434999161,227400.0
1995-04-07,3.769483149705774,3.769483149705774,3.6833498417780097,3.6833498417780097,37200.0
1995-04-10,3.6833498417780097,3.6833498417780097,3.6266824921266494,3.6833498417780097,15300.0
1995-04-11,3.6833491806802794,3.7400158716595375,3.656149091190079,3.7400158716595375,56100.0
1995-04-12,3.656149747405863,3.740016542927966,3.656149747405863,3.6833498417780097,6000.0
1995-04-13,3.7400176943283183,3.7400176943283183,3.7128175915823594,3.712817591582358,7800.0
1995-04-17,3.712817327087557,3.712817327087557,3.6561506125290486,3.6561506125290486,25800.0
1995-04-18,3.6266828627247,3.683350218166699,3.59948276557307,3.6266828627247,205500.0
1995-04-19,3.6561506125290486,3.6561506125290486,3.6561506125290486,3.6561506125290486,3000.0
1995-04-20,3.7128175915823594,3.7128175915823594,3.626683608636017,3.712817591582358,9600.0
1995-04-21,3.712816448555819,3.712816448555819,3.6833498417780097,3.6833498417780097,209400.0
1995-04-24,3.6561506125290486,3.683350713337319,3.6561506125290486,3.6561506125290486,24900.0
1995-04-25,3.656150121015068,3.683350218166699,3.6266828627247,3.6266828627247,14700.0
1995-04-26,3.656149747405863,3.6833498417780097,3.599482397754503,3.6833498417780097,411600.0
1995-04-27,3.6833498417780097,3.6833498417780097,3.6266824921266494,3.6833498417780097,326100.0
1995-04-28,3.656148110236969,3.683348192429323,3.5700141923772923,3.599480785960397,25500.0
1995-05-01,3.683350218166699,3.683350218166699,3.570016155784172,3.6266828627247,8100.0
1995-05-02,3.626683525681175,3.626683525681175,3.372815905859049,3.513350091082806,18900.0
1995-05-03,3.513350091082806,3.513350091082806,3.4566827252820334,3.513350091082806,11400.0
1995-05-04,3.521299404744465,3.521299404744465,3.494037759609633,3.521299404744465,10200.0
1995-05-05,3.407709532899944,3.550833359280502,3.407709532899944,3.550833359280502,26100.0
1995-05-08,3.607627622686982,3.607627622686982,3.521299404744465,3.521299404744465,2400.0
1995-05-09,3.4940397133126586,3.691686913547439,3.4940397133126586,3.634891300282434,16200.0
1995-05-10,3.748480990271726,3.805275940134628,3.748480990271726,3.805275940134628,31200.0
1995-05-11,3.8620711634552687,4.316432018001276,3.8620711634552687,4.032456646402281,252300.0
1995-05-12,4.061989699528902,4.089251349191419,3.862070935337116,3.9756608172797687,36000.0
1995-05-15,3.975661052107253,4.061989939455512,3.918866107781261,4.032456646402281,38400.0
1995-05-16,4.089251289060067,4.089251289060067,3.975660758818736,4.089251289060067,30300.0
1995-05-17,4.146046229196239,4.146046229196239,4.032456348923895,4.089251289060067,1201200.0
1995-05-18,4.146047374977534,4.146047374977534,4.03245746331404,4.118785718181995,2287500.0
1995-05-19,4.089251289060067,4.146046229196239,4.089251289060067,4.089251289060067,187800.0
1995-05-23,4.0892519318261895,4.259637428985614,4.0892519318261895,4.146046880889634,17700.0
1995-05-24,4.202842129349293,4.202842129349293,4.032456646402281,4.032456646402281,35100.0
1995-05-25,4.089251289060067,4.118784579934599,4.089251289060067,4.089251289060067,17400.0
1995-05-26,4.089252419145788,4.146047374977534,4.089252419145788,4.118785718181995,8400.0
1995-05-29,4.118785227342891,4.146046880889634,4.118785227342891,4.146046880889634,10200.0
1995-05-30,4.146046229196239,4.146046229196239,4.089251289060067,4.089251289060067,24900.0
1995-05-31,4.146046229196239,4.146046229196239,4.089251289060067,4.089251289060067,21600.0
1995-06-01,4.146046535054264,4.146046535054264,4.032456646402281,4.032456646402281,30600.0
1995-06-02,4.202841819301399,4.202841819301399,4.089251289060067,4.089251289060067,900.0
1995-06-05,4.175580826375425,4.175580826375425,4.118785227342891,4.146046880889634,4200.0
1995-06-06,4.146046880889634,4.146046880889634,4.032456982762744,4.146046880889634,18300.0
1995-06-07,4.089251289060067,4.146046229196239,4.089251289060067,4.089251289060067,16500.0
1995-06-08,4.089251289060067,4.146046229196239,4.089251289060067,4.089251289060067,40800.0
1995-06-09,4.0892519318261895,4.146046880889634,4.0892519318261895,4.146046880889634,6900.0
1995-06-12,4.089252419145788,4.146047374977534,4.089252419145788,4.118785718181995,11100.0
1995-06-13,4.118785718181995,4.118785718181995,4.089252419145788,4.118785718181995,29100.0
1995-06-14,4.118785220283982,4.202842472719201,4.089251924817896,4.202842472719201,36000.0
1995-06-15,4.118785220283982,4.202842472719201,4.089251924817896,4.202842472719201,8400.0
1995-06-16,4.146046880889634,4.146046880889634,4.146046880889634,4.146046880889634,10800.0
1995-06-19,4.146047519410731,4.259638085000474,4.146047519410731,4.232376427255239,92100.0
1995-06-20,4.259635415427453,4.289168696983574,4.259635415427453,4.289168696983574,6000.0
1995-06-21,4.259638085000474,4.289171385065515,4.232376427255239,4.232376427255239,9600.0
1995-06-22,4.23237452074025,4.259636166205207,4.23237452074025,4.259636166205207,14700.0
1995-06-23,4.289168696983574,4.289168696983574,4.23237377476747,4.289168696983574,37800.0
1995-06-26,4.202840952030319,4.373226387248185,4.202840952030319,4.316430808862993,18900.0
1995-06-27,4.316431013386796,4.486816456677971,4.316431013386796,4.402759880642708,22500.0
1995-06-28,4.430021315664522,4.430021315664522,4.316430808862993,4.316430808862993,11700.0
1995-06-29,4.430021525570542,4.430021525570542,4.316431013386796,4.402759880642708,12900.0
1995-06-30,4.402759880642708,4.402759880642708,4.316431013386796,4.402759880642708,74100.0
1995-07-04,4.316431005948244,4.430021517936237,4.316431005948244,4.430021517936237,6900.0
1995-07-05,4.43002217039147,4.486817109765804,4.43002217039147,4.486817109765804,1114200.0
1995-07-06,4.4868186949810696,4.770794792120856,4.373228776100521,4.573147605303189,3576300.0
1995-07-07,4.600407523541531,4.770792987376403,4.600407523541531,4.657202461496834,85500.0
1995-07-10,4.657201254232748,4.743530109518878,4.657201254232748,4.743530109518878,162600.0
1995-07-11,4.7139980494211,4.743531339161582,4.657202461496834,4.657202461496834,318000.0
1995-07-12,4.74353134309135,4.74353134309135,4.657202465355083,4.713998053326401,22800.0
1995-07-13,4.686735186286253,4.743530109518878,4.657201254232748,4.743530109518878,20100.0
1995-07-14,4.657201254232748,4.770791750666794,4.657201254232748,4.743530109518878,45000.0
1995-07-17,4.743530105686516,4.770791746812408,4.657201250470132,4.770791746812408,947100.0
1995-07-18,4.543612585586229,4.770792987376403,4.543612585586229,4.657202461496834,543900.0
1995-07-19,4.600407641000782,4.713998169780585,4.543612701595372,4.543612701595372,41700.0
1995-07-20,4.543614304390552,4.6572042232711,4.543614304390552,4.573147605303189,21000.0
1995-07-21,4.657206123554657,4.714001756138507,4.600411140940279,4.600411140940279,6300.0
1995-07-24,4.543612589350374,4.713998053326401,4.543612589350374,4.713998053326401,12900.0
1995-07-25,4.600407523541531,4.7139980494211,4.600407523541531,4.657202461496834,10200.0
1995-07-26,4.770792987376403,4.770792987376403,4.657202461496834,4.657202461496834,3900.0
1995-07-27,4.686735186286253,4.743530109518878,4.686735186286253,4.743530109518878,3600.0
1995-07-28,4.743530109518878,4.770791750666794,4.713996827434168,4.743530109518878,56700.0
1995-07-31,4.713996823625667,4.770791746812408,4.686735182499776,4.770791746812408,42000.0
1995-08-01,4.770794301814579,4.800327599692007,4.770794301814579,4.800327599692007,64200.0
1995-08-02,4.770794301814579,4.800327599692007,4.770794301814579,4.800327599692007,35400.0
1995-08-03,4.770792991328756,4.770792991328756,4.713998053326401,4.713998053326401,5400.0
1995-08-04,4.770791746812408,4.770791746812408,4.743530105686516,4.770791746812408,2700.0
1995-08-08,4.74353134309135,4.770792991328756,4.713998053326401,4.713998053326401,358200.0
1995-08-09,4.713998053326401,4.713998053326401,4.713998053326401,4.713998053326401,7500.0
1995-08-10,4.657201254232748,4.770791750666794,4.657201254232748,4.743530109518878,90600.0
1995-08-11,4.657202461496834,4.657202461496834,4.657202461496834,4.657202461496834,2100.0
1995-08-14,4.657202461496834,4.657202461496834,4.657202461496834,4.657202461496834,8400.0
1995-08-15,4.686736405088995,4.713998053326401,4.657202465355083,4.713998053326401,21000.0
1995-08-16,4.686738788962323,4.743533755852997,4.686738788962323,4.686738788962323,32400.0
1995-08-17,4.657204834206195,4.714000451066163,4.657204834206195,4.686738788962323,13500.0
1995-08-18,4.743533755852997,4.743533755852997,4.686738788962323,4.686738788962323,6000.0
1995-08-21,4.686735182499776,4.770791746812408,4.686735182499776,4.770791746812408,10800.0
1995-08-22,4.686735186286253,4.770791750666794,4.686735186286253,4.743530109518878,9300.0
1995-08-23,4.686736405088995,4.74353134309135,4.686736405088995,4.713998053326401,33600.0
1995-08-24,4.759588448877392,4.786942379243445,4.759588448877392,4.786942379243445,2700.0
1995-08-25,4.759586882726611,4.759586882726611,4.729953630956548,4.729953630956548,9900.0
1995-08-28,4.702600885761053,4.900917028301899,4.702600885761053,4.900917028301899,1144500.0
1995-08-29,4.786942001356105,4.900917028301899,4.729954813967753,4.900917028301899,21000.0
1995-08-30,4.900917069220021,4.900917069220021,4.702600925023418,4.843929229186782,8400.0
1995-08-31,4.729953630956548,4.786940804091807,4.729953630956548,4.729953630956548,15900.0
1995-09-01,4.729953630956548,4.729953630956548,4.729953630956548,4.729953630956548,0.0
1995-09-05,4.786942954736529,4.786942954736529,4.702601822343871,4.702601822343871,1500.0
1995-09-06,4.75958811288756,4.900917069220021,4.75958811288756,4.843929229186782,27600.0
1995-09-07,4.729955187356452,4.843929571130438,4.729955187356452,4.786942379243445,219900.0
1995-09-08,4.786940804091807,4.786940804091807,4.729953630956548,4.729953630956548,55800.0
1995-09-11,4.702600071014469,4.759587248529537,4.702600071014469,4.759587248529537,10200.0
1995-09-12,4.759586882726611,4.759586882726611,4.729953630956548,4.729953630956548,6600.0
1995-09-13,4.702601256990398,4.786942379243445,4.702601256990398,4.786942379243445,12600.0
1995-09-14,4.729953630956548,4.729953630956548,4.729953630956548,4.729953630956548,475800.0
1995-09-15,4.72995399448198,4.786941171997047,4.72995399448198,4.759587248529537,83400.0
1995-09-18,4.729955187356452,4.786942379243445,4.729955187356452,4.786942379243445,4200.0
1995-09-19,4.729953630956548,4.729953630956548,4.729953630956548,4.729953630956548,13200.0
1995-09-20,4.759586882726611,4.759586882726611,4.729953630956548,4.729953630956548,15900.0
1995-09-21,4.72995399448198,4.759587248529537,4.72995399448198,4.759587248529537,6300.0
1995-09-22,4.729955187356452,4.786942379243445,4.729955187356452,4.786942379243445,30900.0
1995-09-25,4.759588448877392,4.786942379243445,4.759588448877392,4.786942379243445,3900.0
1995-09-26,4.759586882726611,4.759586882726611,4.729953630956548,4.729953630956548,24600.0
1995-09-27,4.759588448877392,4.786942379243445,4.759588448877392,4.786942379243445,131700.0
1995-09-28,4.786940804091807,4.900915802531254,4.729953630956548,4.729953630956548,15300.0
1995-09-29,4.816575640764385,4.816575640764385,4.729955187356452,4.786942379243445,19500.0
1995-10-02,4.900917415186576,4.900917415186576,4.729955187356452,4.786942379243445,8100.0
1995-10-03,4.729953630956548,4.729953630956548,4.729953630956548,4.729953630956548,13200.0
1995-10-04,4.729953630956548,4.786940804091807,4.729953630956548,4.729953630956548,6300.0
1995-10-05,4.759588448877392,4.786942379243445,4.759588448877392,4.786942379243445,56400.0
1995-10-06,4.786942001356105,4.900917028301899,4.786942001356105,4.900917028301899,27900.0
1995-10-10,4.786942379243445,4.873563484820521,4.786942379243445,4.786942379243445,10200.0
1995-10-11,4.786942379243445,4.873563484820521,4.786942379243445,4.786942379243445,14100.0
1995-10-12,4.786942041322639,4.843929229186782,4.786942041322639,4.843929229186782,2100.0
1995-10-13,4.786942379243445,4.786942379243445,4.786942379243445,4.786942379243445,9300.0
1995-10-16,4.786942379243445,4.816575640764385,4.786942379243445,4.786942379243445,4800.0
1995-10-17,4.786942379243445,4.843929571130438,4.786942379243445,4.786942379243445,265800.0
1995-10-18,4.786942379243445,4.786942379243445,4.786942379243445,4.786942379243445,15600.0
1995-10-19,4.786942041322639,4.843929229186782,4.786942041322639,4.843929229186782,31200.0
1995-10-20,4.786942379243445,4.786942379243445,4.702601256990398,4.786942379243445,49200.0
1995-10-23,4.67296678101321,4.67296678101321,4.588625668908731,4.67296678101321,88800.0
1995-10-24,4.67296678101321,4.7869418032419935,4.67296678101321,4.67296678101321,26400.0
1995-10-25,4.729954618212134,4.729954618212134,4.67296678101321,4.67296678101321,304500.0
1995-10-26,4.759587876167373,4.759587876167373,4.67296678101321,4.67296678101321,13800.0
1995-10-27,4.702600691137514,4.702600691137514,4.67296678101321,4.67296678101321,135900.0
1995-10-30,4.67296678101321,4.7869418032419935,4.67296678101321,4.67296678101321,16800.0
1995-10-31,4.987537868594508,4.987537868594508,4.786942379243445,4.786942379243445,225900.0
1995-11-01,4.843929229186782,4.873563140784941,4.786942041322639,4.843929229186782,219900.0
1995-11-02,4.786942379243445,4.843929571130438,4.786942379243445,4.786942379243445,20700.0
1995-11-03,4.786942041322639,4.843929229186782,4.786942041322639,4.843929229186782,26400.0
1995-11-06,4.7869408202218615,4.900915819045359,4.7869408202218615,4.873561897587991,96300.0
1995-11-07,4.957904827417017,4.957904827417017,4.873563701415609,4.957904827417017,188700.0
1995-11-08,4.786942001356105,4.900917028301899,4.786942001356105,4.900917028301899,16200.0
1995-11-09,4.930550676707515,4.957904607073568,4.786942379243445,4.786942379243445,1118400.0
1995-11-10,4.900915819045359,4.900915819045359,4.7869408202218615,4.873561897587991,54600.0
1995-11-13,4.786942041322639,4.900917069220021,4.786942041322639,4.843929229186782,91500.0
1995-11-14,4.843929786408511,4.957904827417017,4.843929786408511,4.957904827417017,38400.0
1995-11-15,4.95790261008362,5.014889779016794,4.95790261008362,5.014889779016794,36900.0
1995-11-16,4.95790351643281,5.071878527303691,4.95790351643281,5.071878527303691,70200.0
1995-11-17,5.071878527303691,5.071878527303691,5.014890695783751,5.071878527303691,7800.0
1995-11-20,5.071877600118847,5.071877600118847,5.014889779016794,5.014889779016794,33900.0
1995-11-21,5.014889652615277,5.10151072111901,4.900915317621681,5.10151072111901,12000.0
1995-11-22,5.071881486745295,5.12886869934826,5.01489362197295,5.12886869934826,12600.0
1995-11-23,5.071878268715664,5.071878268715664,5.044524345761563,5.044524345761563,2700.0
1995-11-24,5.044524345761563,5.071878268715664,5.0148904401012295,5.044524345761563,7500.0
1995-11-27,5.014889779016794,5.071877600118847,5.014889779016794,5.014889779016794,13200.0
1995-11-28,5.030896930078455,5.088066652020058,5.030896930078455,5.088066652020058,159000.0
1995-11-29,5.030895188165415,5.145233938209059,5.030895188165415,5.030895188165415,37800.0
1995-11-30,5.030895188165415,5.030895188165415,5.030895188165415,5.030895188165415,8700.0
1995-12-01,5.145235923300744,5.145235923300744,5.060625621260015,5.060625621260015,3900.0
1995-12-04,5.030896216704493,5.14523499012407,5.030896216704493,5.117793763013427,19200.0
1995-12-05,5.117798288257708,5.145239539632373,5.088070429497916,5.145239539632373,92700.0
1995-12-06,5.117793763013427,5.232132536433006,5.117793763013427,5.117793763013427,8700.0
1995-12-07,5.117793763013427,5.117793763013427,5.117793763013427,5.117793763013427,4800.0
1995-12-08,5.145239539632373,5.145239539632373,5.145239539632373,5.145239539632373,4500.0
1995-12-11,5.117793763013427,5.117793763013427,5.117793763013427,5.117793763013427,3300.0
1995-12-12,5.117795505445287,5.232134317793263,5.117795505445287,5.232134317793263,50400.0
1995-12-13,5.174967398392166,5.174967398392166,5.145239539632373,5.145239539632373,5100.0
1995-12-14,5.174964849060751,5.259575823139197,5.174964849060751,5.259575823139197,26100.0
1995-12-15,5.259575823139197,5.316744905110576,5.232134585282847,5.259575823139197,15000.0
1995-12-18,5.373916350738409,5.373916350738409,5.060628910978499,5.174967125211632,95400.0
1995-12-19,5.202405832628791,5.289303408718456,5.145236753451778,5.289303408718456,6000.0
1995-12-20,5.259575414051664,5.40364206515473,5.259575414051664,5.40364206515473,18300.0
1995-12-21,5.346471822716839,5.373913055817801,5.346471822716839,5.373913055817801,37200.0
1995-12-22,5.259574911689097,5.373913055817801,5.174963952273179,5.373913055817801,6900.0
1995-12-27,5.373913055817801,5.373913055817801,5.373913055817801,5.373913055817801,300.0
1995-12-28,5.202405185374141,5.373913055817801,5.202405185374141,5.373913055817801,4500.0
1995-12-29,5.259575823139197,5.488252805275433,5.259575823139197,5.259575823139197,10500.0
1996-01-02,5.373913987081956,5.373913987081956,5.259575823139197,5.259575823139197,10500.0
1996-01-03,5.259576301479568,5.316745388650279,5.259576301479568,5.316745388650279,21000.0
1996-01-04,5.259576978230875,5.346473923401319,5.259576978230875,5.346473923401319,234600.0
1996-01-05,5.259575823139197,5.259575823139197,5.174964849060751,5.259575823139197,413100.0
1996-01-08,5.202409105143455,5.25957887453313,5.202409105143455,5.202409105143455,403800.0
1996-01-09,5.202406415940232,5.202406415940232,4.973729419341455,4.973729419341455,31500.0
1996-01-10,4.80222150832968,4.973729419341455,4.687882682904911,4.973729419341455,38100.0
1996-01-11,4.973726140268757,5.030895188165415,4.973726140268757,5.030895188165415,37800.0
1996-01-12,5.030894372995862,5.030894372995862,4.946284117308399,4.946284117308399,19800.0
1996-01-15,5.03089850492846,5.03089850492846,4.973729419341455,4.973729419341455,151800.0
1996-01-16,4.9462881797496,4.973729419341455,4.916560333754449,4.973729419341455,116400.0
1996-01-17,4.973726140268757,5.030895188165415,4.973726140268757,5.030895188165415,12000.0
1996-01-18,5.030896930078455,5.088066652020058,5.030896930078455,5.088066652020058,190200.0
1996-01-19,5.030895188165415,5.145233938209059,5.030895188165415,5.030895188165415,59400.0
1996-01-22,5.030897129143868,5.060625621260015,5.030897129143868,5.060625621260015,56400.0
1996-01-23,5.030895188165415,5.030895188165415,4.916557092372099,5.030895188165415,64200.0
1996-01-24,5.0309006651124175,5.145239539632373,5.0309006651124175,5.145239539632373,320400.0
1996-01-25,5.174967125211632,5.259578136505276,5.145239268021138,5.174967125211632,100800.0
1996-01-26,5.174964849060751,5.259575823139197,5.174964849060751,5.259575823139197,19800.0
1996-01-29,5.202406560058079,5.316745388650279,5.202406560058079,5.316745388650279,19800.0
1996-01-30,5.289302750652487,5.373913055817801,5.259574911689097,5.373913055817801,22500.0
1996-01-31,5.373913366296823,5.488252171282081,5.373913366296823,5.431083095914773,58800.0
1996-02-01,5.373913366296823,5.488252171282081,5.373913366296823,5.431083095914773,82500.0
1996-02-02,5.431081426194899,5.488250483986276,5.431081426194899,5.460809257736361,17700.0
1996-02-05,5.488252970805984,5.659760876143672,5.373914149163947,5.602591792448021,32700.0
1996-02-06,5.632318700084421,5.716929008382551,5.602590860020315,5.659759934201433,72900.0
1996-02-07,5.659761830138264,5.774100671052956,5.659761830138264,5.716930923470186,29100.0
1996-02-08,5.659760876143672,5.68948872115532,5.460811732121985,5.602591792448021,89400.0
1996-02-09,5.602591792448021,5.602591792448021,5.602591792448021,5.602591792448021,30900.0
1996-02-12,5.48825389589165,5.716930923470186,5.48825389589165,5.716930923470186,19500.0
1996-02-13,5.746657559877666,5.774098794267722,5.746657559877666,5.746657559877666,14400.0
1996-02-14,5.774098872988096,5.774098872988096,5.488252186839966,5.488252186839966,74100.0
1996-02-15,5.488253304413192,5.488253304413192,5.259576301479568,5.316745388650279,71400.0
1996-02-16,5.346475383046578,5.346475383046578,5.145239539632373,5.145239539632373,55800.0
1996-02-19,5.145235719711108,5.145235719711108,5.088066652020058,5.088066652020058,5400.0
1996-02-20,5.030897129143868,5.088066853347596,4.916558989237571,5.060625621260015,44700.0
1996-02-21,5.030896930078455,5.088066652020058,5.030896930078455,5.088066652020058,11700.0
1996-02-22,5.030898186752243,5.259575823139197,5.030898186752243,5.259575823139197,132600.0
1996-02-23,5.202409105143455,5.25957887453313,5.174967851366806,5.202409105143455,86100.0
1996-02-26,5.1749645844939325,5.232134317793263,5.1749645844939325,5.232134317793263,21000.0
1996-02-27,5.202409105143455,5.232137620756482,5.202409105143455,5.202409105143455,31200.0
1996-02-28,5.202406086917098,5.259575823139197,5.202406086917098,5.259575823139197,44700.0
1996-02-29,5.277934703717559,5.277934703717559,5.048458853642173,5.277934703717559,25500.0
1996-03-01,5.2779348487379005,5.2779348487379005,5.163196920547585,5.163196920547585,6300.0
1996-03-04,5.190733801904782,5.277934703717559,5.190733801904782,5.277934703717559,1800.0
1996-03-05,5.365133100222159,5.392670113958081,5.365133100222159,5.392670113958081,18000.0
1996-03-06,5.335303337969195,5.335303337969195,5.220565412931502,5.277934703717559,7800.0
1996-03-07,5.163196920547585,5.163196920547585,5.163196920547585,5.163196920547585,8100.0
1996-03-08,5.105827606544742,5.220564862960791,5.105827606544742,5.220564862960791,88800.0
1996-03-11,5.250396065597359,5.479871188557307,5.163195190605468,5.335301696958985,30300.0
1996-03-12,5.622146093059584,5.622146093059584,5.277933080352552,5.335301696958985,87900.0
1996-03-13,5.30776631474428,5.335303337969195,5.277934703717559,5.277934703717559,21600.0
1996-03-14,5.392672582864535,5.564779161642493,5.392672582864535,5.564779161642493,72600.0
1996-03-15,5.507407498835574,5.707050994406999,5.507407498835574,5.707050994406999,17700.0
1996-03-18,5.709349336664158,5.709349336664158,5.53724273911851,5.53724273911851,18000.0
1996-03-19,5.507409320885726,5.507409320885726,5.45004069263795,5.507409320885726,653100.0
1996-03-20,5.392671972220831,5.392671972220831,5.277934703717559,5.277934703717559,3300.0
1996-03-21,5.450039480128958,5.450039480128958,5.450039480128958,5.450039480128958,11100.0
1996-03-22,5.45004069263795,5.507409320885726,5.45004069263795,5.507409320885726,10800.0
1996-03-25,5.507409320885726,5.53494634122878,5.507409320885726,5.507409320885726,7500.0
1996-03-26,5.53494510983023,5.53494510983023,5.450039480128958,5.450039480128958,23400.0
1996-03-27,5.507410520894672,5.592316187985587,5.450041880146852,5.564779161642493,362700.0
1996-03-28,5.59231484030569,5.622147104055701,5.507409193676004,5.622147104055701,77100.0
1996-03-29,5.537240800891677,5.736884357901058,5.507409193676004,5.622147104055701,39600.0
1996-04-01,5.622147104055701,5.622147104055701,5.622147104055701,5.622147104055701,20100.0
1996-04-02,5.564779939907381,5.679517893984247,5.564779939907381,5.679517893984247,249300.0
1996-04-03,5.679517099672631,5.679517099672631,5.564779161642493,5.564779161642493,4200.0
1996-04-04,5.507409320885726,5.507409320885726,5.507409320885726,5.507409320885726,19200.0
1996-04-08,5.622147233915629,5.622147233915629,5.507409320885726,5.507409320885726,4500.0
1996-04-09,5.507409320885726,5.507409320885726,5.507409320885726,5.507409320885726,2400.0
1996-04-10,5.564779161642493,5.622148458924809,5.564779161642493,5.564779161642493,51300.0
1996-04-11,5.564779161642493,5.564779161642493,5.564779161642493,5.564779161642493,46200.0
1996-04-12,5.592317067787181,5.707055023868269,5.592317067787181,5.649686374095024,13800.0
1996-04-15,5.622149503735522,5.713939608603952,5.622149503735522,5.713939608603952,18300.0
1996-04-16,5.622149503735522,5.725413207578851,5.622149503735522,5.713939608603952,169800.0
1996-04-17,5.6795181551446365,5.725413207578851,5.622149503735522,5.713939608603952,7500.0
1996-04-18,5.736882514296222,5.736882514296222,5.679513905809522,5.736882514296222,2700.0
1996-04-19,5.702465090878869,5.736886542755388,5.679517893984247,5.679517893984247,5700.0
1996-04-22,5.713939345860767,5.713939345860767,5.679517893984247,5.679517893984247,7200.0
1996-04-23,5.6336211605873565,5.6450947556068725,5.6221475655678415,5.6450947556068725,7800.0
1996-04-24,5.645092478103851,5.736882514296222,5.645092478103851,5.736882514296222,100200.0
1996-04-25,5.73688587088122,5.73688587088122,5.690991482466889,5.690991482466889,3900.0
1996-04-26,5.679517893984247,5.679517893984247,5.679517893984247,5.679517893984247,16500.0
1996-04-29,5.736882514296222,5.748356761220863,5.736882514296222,5.736882514296222,21000.0
1996-04-30,5.67951679608539,5.794254727982441,5.67951679608539,5.794254727982441,93600.0
1996-05-01,5.794254727982441,5.794254727982441,5.794254727982441,5.794254727982441,5400.0
1996-05-02,5.805725561346312,5.897515600568542,5.736882703662565,5.897515600568542,35700.0
1996-05-03,5.794251879305241,6.264676315309592,5.794251879305241,6.230254887009931,202200.0
1996-05-06,6.425307789558394,6.425307789558394,6.34499200844954,6.425307789558394,126000.0
1996-05-07,6.367943169246419,6.425311807782195,6.344995976445897,6.367943169246419,150000.0
1996-05-08,6.425311550132106,6.425311550132106,6.310574277661433,6.310574277661432,72600.0
1996-05-09,6.310574530710644,6.425311807782195,6.253205235640399,6.367943169246419,31800.0
1996-05-10,6.37484402814194,6.443885928818051,6.37484402814194,6.443885928818051,600.0
1996-05-13,6.443885928818051,6.558955543800782,6.443885928818051,6.443885928818051,29100.0
1996-05-14,6.674030186677358,6.685536959314572,6.558960485006639,6.674030186677358,88200.0
1996-05-15,6.674030186677358,6.731564708296288,6.628002437695642,6.674030186677358,37200.0
1996-05-16,6.904167186845124,7.076771366516253,6.904167186845124,7.076771366516253,448800.0
1996-05-17,7.019233138725882,7.134302091889814,7.019233138725882,7.134302091889814,35400.0
1996-05-21,7.134300972542233,7.249370566084479,7.134300972542233,7.226357042435374,167700.0
1996-05-22,7.157316612186308,7.249372042393978,7.134302425418203,7.191837563122278,38100.0
1996-05-23,7.191837226904123,7.249371703486088,7.134302091889814,7.134302091889814,11700.0
1996-05-24,7.134309085084983,7.214857826314659,7.088281985448584,7.214857826314659,45300.0
1996-05-27,7.214854578566617,7.214854578566617,7.019236859436773,7.076771366516253,75900.0
1996-05-28,7.076767946146503,7.214851091458009,7.076767946146503,7.191837563122278,340500.0
1996-05-29,7.24937348553878,7.364443125421659,7.24937348553878,7.3414289340720815,11100.0
1996-05-30,7.134300972542233,7.249370566084479,7.134300972542233,7.226357042435374,6600.0
1996-05-31,7.226358514058248,7.226358514058248,7.134302425418203,7.191837563122278,19500.0
1996-06-03,7.249372042393978,7.249372042393978,7.134302425418203,7.191837563122278,39900.0
1996-06-04,7.191837563122276,7.226358514058248,7.191837563122276,7.191837563122278,1500.0
1996-06-05,7.180329804841854,7.191837226904123,7.134302091889814,7.134302091889814,17700.0
1996-06-06,7.249372559768852,7.249372559768852,7.249372559768852,7.249372559768852,900.0
1996-06-07,7.364441315082362,7.364441315082362,7.134302091889814,7.134302091889814,25800.0
1996-06-10,7.249372559768852,7.249372559768852,7.203344841380099,7.249372559768852,14700.0
1996-06-11,7.203351051405559,7.306913342453434,7.203351051405559,7.214857826314659,42300.0
1996-06-12,7.191838076391017,7.249372559768852,7.191838076391017,7.249372559768852,81900.0
1996-06-13,7.306904583106943,7.364439705546658,7.306904583106943,7.3644397055466575,6300.0
1996-06-14,7.249371703486088,7.249371703486088,6.800601337595601,7.134302091889814,15600.0
1996-06-17,7.134302934580761,7.249372559768852,7.076768451202926,7.249372559768852,24300.0
1996-06-18,7.306906180068054,7.364441315082362,7.134302091889814,7.134302091889814,443700.0
1996-06-19,7.134302091889814,7.352933893020095,7.134302091889814,7.134302091889814,71400.0
1996-06-20,7.191838076391017,7.249372559768852,7.191838076391017,7.249372559768852,33300.0
1996-06-21,7.272384089733585,7.306905033639483,7.226357042435374,7.226357042435374,71700.0
1996-06-24,7.226357042435374,7.306905033639483,7.226357042435374,7.226357042435374,27300.0
1996-06-25,7.226359029790685,7.364442184956942,7.226359029790685,7.249372559768852,26400.0
1996-06-26,7.295398805217776,7.329919751647671,7.134301494166455,7.329919751647671,158100.0
1996-06-27,7.329920365760246,7.329920365760246,7.134302091889814,7.134302091889814,539100.0
1996-06-28,7.35293574356704,7.35293574356704,7.35293574356704,7.35293574356704,900.0
1996-07-02,7.306907980116178,7.364443129304203,7.145811274314224,7.145811274314224,9900.0
1996-07-03,7.203344841380099,7.249372559768852,7.203344841380099,7.249372559768852,5100.0
1996-07-04,7.30691071422348,7.421980397223915,7.30691071422348,7.421980397223915,4200.0
1996-07-05,7.364439705546658,7.421974169554175,7.364439705546658,7.3644397055466575,10200.0
1996-07-08,7.364440698077567,7.421975169839202,7.306905567883645,7.329919751647671,12600.0
1996-07-09,7.42197899411982,7.479513495526927,7.329923528495397,7.479513495526927,59700.0
1996-07-10,7.479511028142917,7.537046169002629,7.479511028142917,7.502525216173283,32700.0
1996-07-11,7.479513413474335,7.479513413474335,7.318416679615191,7.45649987653701,191400.0
1996-07-12,7.479514909507756,7.491022338710726,7.387459426480509,7.421980397223915,404400.0
1996-07-15,7.421974169554175,7.421974169554175,7.364439705546658,7.3644397055466575,182400.0
1996-07-16,7.249371703486088,7.306906180068054,6.904163527129608,7.134302091889814,238500.0
1996-07-17,7.1343082701987175,7.1343082701987175,7.019239217385021,7.019239217385021,45300.0
1996-07-18,7.134302091889814,7.134302091889814,7.134302091889814,7.134302091889814,66600.0
1996-07-19,7.249372559768852,7.249372559768852,7.249372559768852,7.249372559768852,15300.0
1996-07-22,7.134305873595731,7.134305873595731,7.019236859436773,7.076771366516253,29400.0
1996-07-23,7.030745990979807,7.030745990979807,7.019239217385021,7.019239217385021,12000.0
1996-07-24,6.904168932484419,7.019238634170112,6.731564709172308,6.789099230798726,57300.0
1996-07-25,6.846631876249265,6.904166376576531,6.846631876249265,6.904166376576531,5100.0
1996-07-26,7.076767615307848,7.134302091889814,7.076767615307848,7.134302091889814,1200.0
1996-07-29,6.961701693924603,7.134305873595731,6.961701693924603,7.076771366516253,4800.0
1996-07-30,6.846631876249265,6.904166376576531,6.846631876249265,6.904166376576531,66900.0
1996-07-31,6.9041649189385055,6.9041649189385055,6.846630430758177,6.846630430758177,170100.0
1996-08-01,6.846630430758177,6.9041649189385055,6.846630430758177,6.846630430758177,61800.0
1996-08-02,6.961700876903797,6.961700876903797,6.904166376576531,6.904166376576531,365400.0
1996-08-06,6.904166376576531,6.904166376576531,6.904166376576531,6.904166376576531,2400.0
1996-08-07,6.9041649189385055,6.9041649189385055,6.743068220347089,6.846630430758177,283500.0
1996-08-08,6.846630430758177,6.846630430758177,6.846630430758177,6.846630430758177,8700.0
1996-08-09,6.904166376576531,6.927179913334392,6.846631876249265,6.904166376576531,21300.0
1996-08-12,6.9041649189385055,6.9041649189385055,6.846630430758177,6.846630430758177,2100.0
1996-08-13,6.961700898637215,6.961700898637215,6.961700898637215,6.961700898637215,300.0
1996-08-14,6.858138644628196,6.904166376576531,6.858138644628196,6.904166376576531,25200.0
1996-08-15,6.961703823886104,6.961703823886104,6.869648321021106,6.869648321021106,2400.0
1996-08-16,6.846632160694679,7.1112917950011285,6.846632160694679,7.1112917950011285,77700.0
1996-08-19,7.019233138725882,7.134302091889814,7.019233138725882,7.134302091889814,22500.0
1996-08-20,7.134305332715093,7.134305332715093,7.1112917950011285,7.1112917950011285,15600.0
1996-08-21,7.134302934580761,7.249372559768852,7.08827587462443,7.249372559768852,25500.0
1996-08-22,7.249372042393978,7.249372042393978,7.191837563122276,7.191837563122278,11400.0
1996-08-23,7.364439705546658,7.364439705546658,7.364439705546658,7.3644397055466575,600.0
1996-08-26,7.352934761535438,7.352934761535438,7.249372559768852,7.249372559768852,10500.0
1996-08-27,7.249372559768852,7.364442184956942,7.249372559768852,7.249372559768852,7500.0
1996-08-28,7.383191561754363,7.383191561754363,7.1524663922531735,7.152466392253174,30900.0
1996-08-29,7.106325886338718,7.106325886338718,6.967890447817832,6.967890447817832,9300.0
1996-08-30,6.967890438613526,7.094789150350646,6.921745512537216,6.921745512537216,9300.0
1996-09-03,7.140937135968749,7.140937135968749,7.037111172839988,7.037111172839988,4500.0
1996-09-04,7.140937135968749,7.140937135968749,7.037111172839988,7.037111172839988,8700.0
1996-09-05,7.129400094229439,7.152472233958234,7.094791224526963,7.12940009422944,35100.0
1996-09-06,7.094789494425417,7.094789494425417,7.037108499059958,7.094789494425417,84300.0
1996-09-09,7.048640528053761,7.1524663922531735,7.048640528053761,7.152466392253174,89100.0
1996-09-10,7.198611696867639,7.198611696867639,7.0717137046838765,7.0717137046838765,10200.0
1996-09-11,7.037110215095693,7.152472233958234,7.037110215095693,7.12940009422944,23700.0
1996-09-12,7.129399807597957,7.152471946399155,7.083254209777043,7.083254209777043,24300.0
1996-09-13,7.071719084798169,7.140936164093836,7.071719084798169,7.12940009422944,56100.0
1996-09-16,7.071719084798169,7.129400094229439,7.071719084798169,7.12940009422944,7200.0
1996-09-17,7.129394271368303,7.1524663922531735,7.094785429932251,7.152466392253174,15300.0
1996-09-18,7.152472233958234,7.152472233958234,7.129400094229439,7.12940009422944,76500.0
1996-09-19,7.152472233958234,7.152472233958234,7.129400094229439,7.12940009422944,7200.0
1996-09-20,7.140930331810739,7.1524663922531735,7.094785429932251,7.152466392253174,19200.0
1996-09-23,7.1524663922531735,7.1524663922531735,7.1524663922531735,7.152466392253174,1500.0
1996-09-24,7.210148841168877,7.244757686572076,7.152467212127268,7.244757686572076,2400.0
1996-09-25,7.210148841168877,7.267829810101664,7.210148841168877,7.244757686572076,2400.0
1996-09-26,7.210154181299683,7.613922583093989,7.210154181299683,7.394733946678873,69000.0
1996-09-27,7.325514319883558,7.325514319883558,7.164007396784258,7.198615598806804,20700.0
1996-09-30,7.175542350264765,7.198614481364972,7.164006284714661,7.187078415814868,13800.0
1996-10-01,7.26783302029105,7.325514014701434,7.210152025880667,7.256296293321683,9900.0
1996-10-02,7.221685244859564,7.267830154212386,7.221685244859564,7.267830154212386,21900.0
1996-10-03,7.256297388176718,7.383196783222981,7.256297388176718,7.325515120000278,9000.0
1996-10-04,7.267833331090479,7.590848497863821,7.267833331090479,7.590848497863821,67200.0
1996-10-07,7.590851195526963,7.6139233384335805,7.590851195526963,7.6139233384335805,145800.0
1996-10-08,7.613915010701051,7.694668742768428,7.613915010701051,7.671595964988326,135600.0
1996-10-09,7.671595964988326,7.729277579384255,7.613915010701051,7.671595964988326,154800.0
1996-10-10,7.7292861745885455,7.7292861745885455,7.61392347761847,7.717749442814966,12000.0
1996-10-11,7.671595964988326,7.706204801604152,7.671595964988326,7.671595964988326,20100.0
1996-10-15,7.717740860439877,7.729277579384255,7.671595964988326,7.671595964988326,68700.0
1996-10-16,7.67160353076731,7.729285202049231,7.67160353076731,7.729285202049231,74100.0
1996-10-17,7.729281304800199,7.844643268977758,7.671599662602447,7.844643268977759,113400.0
1996-10-18,7.786962286888978,7.902324911175509,7.729281304800199,7.844643268977759,50700.0
1996-10-21,7.729285202049231,7.729285202049231,7.613922519594694,7.729285202049231,4800.0
1996-10-22,7.844643268977758,7.844643268977758,7.844643268977758,7.844643268977759,0.0
1996-10-23,7.844647224394462,7.844647224394462,7.636994660020019,7.729285202049231,34800.0
1996-10-24,7.729277957515114,7.78695891462425,7.671596340297292,7.752350076315294,59100.0
1996-10-25,7.752350076315294,7.752350076315294,7.752350076315294,7.752350076315294,600.0
1996-10-28,7.72928603329479,7.72928603329479,7.6139233384335805,7.6139233384335805,39900.0
1996-10-29,7.671604355809497,7.72928603329479,7.6139233384335805,7.6139233384335805,111900.0
1996-10-30,7.67160353076731,7.729285202049231,7.613922519594694,7.729285202049231,15600.0
1996-10-31,7.729283791986263,7.96000845469464,7.660066063119158,7.96000845469464,17100.0
1996-11-01,8.109976434669488,8.536816709028344,8.109976434669488,8.30609214719803,35100.0
1996-11-04,8.294555424024843,8.536816709028344,8.294555424024843,8.30609214719803,84900.0
1996-11-05,8.306094686674731,8.421457332914912,8.294557959974345,8.421457332914912,481200.0
1996-11-06,8.421457722086348,9.113632311295934,8.421457722086348,9.113632311295934,45300.0
1996-11-07,9.113632311295934,9.113632311295934,8.940588663993537,9.113632311295934,12300.0
1996-11-08,9.113632311295934,9.113632311295934,9.113632311295934,9.113632311295934,8100.0
1996-11-11,9.171312708359794,9.228993700325695,9.113631716393892,9.228993700325695,77100.0
1996-11-12,9.228994302758112,9.228994302758112,9.055950655455716,9.113632311295934,40200.0
1996-11-13,9.20592283592348,9.690444951475415,9.20592283592348,9.690444951475415,10800.0
1996-11-14,9.66737281555394,9.690444951475415,9.459720291714776,9.690444951475415,576000.0
1996-11-15,9.471255104769597,9.678906940986492,9.471255104769597,9.667371534663328,12300.0
1996-11-18,9.69044477709062,9.69044477709062,9.575082119231723,9.58661884709403,816600.0
1996-11-19,9.598155084258597,9.6443000161948,9.344357628554896,9.6443000161948,33900.0
1996-11-20,9.632759985687526,9.701977685172892,9.552006222990896,9.632759985687526,76500.0
1996-11-21,9.471253876540768,9.621224701039152,9.413572891750464,9.621224701039152,20700.0
1996-11-22,9.459718556497233,9.563544469317204,9.459718556497233,9.517399545829546,15900.0
1996-11-25,9.517401291627642,9.690444951475415,9.517401291627642,9.690444951475415,17100.0
1996-11-26,9.690444951475415,9.690444951475415,9.598155087571158,9.690444951475415,6600.0
1996-11-27,9.70893766527483,9.732053830795408,9.68582149975425,9.70893766527483,94200.0
1996-11-28,9.708937448395918,9.708937448395918,9.53556356538885,9.662704457018627,22500.0
1996-11-29,9.824519323787566,9.824519323787566,9.477771590728812,9.500887753536029,14100.0
1996-12-02,9.76672463983352,9.76672463983352,9.489326801840193,9.5240010355629,7500.0
1996-12-03,9.685815059726382,9.685815059726382,9.52399870182839,9.59334847501775,19500.0
1996-12-04,9.50088711205676,9.593353079780147,9.258164112125051,9.339071999225212,29400.0
1996-12-05,9.362183666667304,9.59334847501775,9.350624930223436,9.59334847501775,46500.0
1996-12-06,9.651140173131704,9.697372473433338,9.512441288121432,9.59334847501775,7500.0
1996-12-09,9.697379442978889,9.697379442978889,9.593355369800776,9.616472197934206,10200.0
1996-12-10,9.59335629701004,9.708939126110543,9.59335629701004,9.628031211877092,16200.0
1996-12-11,9.477771590728812,9.708936525645042,9.477771590728812,9.500887753536029,18900.0
1996-12-12,9.628025720836858,9.628025720836858,9.512443619023946,9.5240010355629,467700.0
1996-12-13,9.48932896431466,9.547120689759591,9.48932896431466,9.535561947849343,24300.0
1996-12-16,9.500886805180166,9.65114449390396,9.500886805180166,9.65114449390396,95400.0
1996-12-17,9.593352769916924,9.65114449390396,9.500886805180166,9.65114449390396,5400.0
1996-12-18,9.639585782941603,9.639585782941603,9.47777067482204,9.47777067482204,81000.0
1996-12-19,9.570236172063876,9.61646915231944,9.53556127153002,9.54712001262045,87000.0
1996-12-20,9.47777270322458,9.70893766527483,9.47777270322458,9.70893766527483,62700.0
1996-12-23,9.593356447837593,9.824522109673008,9.593356447837593,9.824522109673008,13500.0
1996-12-24,9.824522109673008,9.824522109673008,9.824522109673008,9.824522109673008,1500.0
1996-12-27,9.59334847501775,9.59334847501775,9.59334847501775,9.59334847501775,2400.0
1996-12-30,9.766727686848933,10.055684354266896,9.766727686848933,10.055684354266896,5700.0
1996-12-31,10.171265951149731,10.171265951149731,10.171265951149731,10.171265951149731,22500.0
1997-01-02,10.171269941057124,10.171269941057124,9.824522109673008,9.824522109673008,13500.0
1997-01-03,10.009454489178845,10.009454489178845,9.94010465572762,9.94010465572762,4800.0
1997-01-06,9.940102295799626,9.997894030411368,9.824520149313882,9.997894030411368,31800.0
1997-01-07,9.916988485489895,9.94010465572762,9.83608056691982,9.94010465572762,21900.0
1997-01-08,10.055681992539146,10.055681992539146,9.940099220444544,9.96321603941093,133500.0
1997-01-09,9.96321979931899,9.997894710169817,9.96321979931899,9.986335965640263,108000.0
1997-01-10,10.055684354266896,10.055684354266896,9.997893285330832,10.055684354266896,112800.0
1997-01-13,10.286848044327725,10.286848044327725,10.182824000579654,10.19438208069194,4200.0
1997-01-14,10.194384249038814,10.26373406720074,10.194384249038814,10.205942992978388,121800.0
1997-01-15,10.263731915064444,10.344639798832006,10.171265951149731,10.171265951149731,99900.0
1997-01-16,10.171265429748535,10.286847548032569,10.171265429748535,10.286847548032569,91200.0
1997-01-17,10.11347255932265,10.518011911426228,10.11347255932265,10.4024291449154,26100.0
1997-01-20,10.356201747358035,10.575808659028008,10.356201747358035,10.575808659028008,14700.0
1997-01-21,10.6913935868054,10.6913935868054,10.610485656931562,10.633601830398876,66600.0
1997-01-22,10.749177975798515,10.853202014242632,10.749177975798515,10.783852875736123,34800.0
1997-01-23,10.806971140413324,10.841646047106996,10.749180070169764,10.841646047106996,40200.0
1997-01-24,10.864756761397912,11.095921573727752,10.841639949480696,11.095921573727752,171900.0
1997-01-27,11.558258368290376,11.558258368290376,11.0959271870067,11.153717592613964,36000.0
1997-01-28,11.09592613483014,11.130600374906496,10.864761227477423,10.864761227477423,73500.0
1997-01-29,10.749178443116698,10.864761227477423,10.633595658755972,10.864761227477423,37200.0
1997-01-30,10.864767533286738,10.980349723361543,10.518019640324065,10.633601830398876,8100.0
1997-01-31,10.749178443116698,10.864761227477423,10.691387381620704,10.864761227477423,124200.0
1997-02-03,10.864764542463227,10.864764542463227,10.633598903210029,10.806972801965458,6900.0
1997-02-04,10.864765994882834,10.864765994882834,10.529576236115242,10.737624413338825,18600.0
1997-02-05,10.541133554513534,10.63359955130282,10.518017386000698,10.518017386000698,77400.0
1997-02-06,10.633594016568424,10.633594016568424,10.4024291449154,10.4024291449154,4800.0
1997-02-07,10.171267153507843,10.286849291379978,9.940101555025946,10.055684354266896,18300.0
1997-02-10,10.402432335544564,10.402432335544564,10.055684591026411,10.09035949775199,114000.0
1997-02-11,10.171271747361397,10.633601830398876,10.171271747361397,10.633601830398876,19800.0
1997-02-12,10.633601830398876,10.633601830398876,10.54113581379138,10.633601830398876,50700.0
1997-02-13,10.610486650028443,10.610486650028443,10.587370474397554,10.610486650028443,24600.0
1997-02-14,10.610482584153822,10.610482584153822,10.58736641738091,10.598923839398436,95100.0
1997-02-17,10.610482584153822,10.633598750926732,10.51801659432432,10.598923839398436,25200.0
1997-02-18,10.598926908828789,10.633601830398876,10.57581073536147,10.633601830398876,101700.0
1997-02-19,10.633601830398876,10.633601830398876,10.57581073536147,10.633601830398876,137100.0
1997-02-20,10.494898171718273,10.610480972129402,10.460223265458048,10.460223265458048,97800.0
1997-02-21,10.286851917833207,10.575808659028008,10.286851917833207,10.575808659028008,14100.0
1997-02-24,10.529573077978492,10.633597135390332,10.460223265458048,10.460223265458048,51600.0
1997-02-25,10.460224815768452,10.74918152893815,10.40243373768208,10.74918152893815,57300.0
1997-02-26,10.853202486083235,10.864761227477423,10.679828640226514,10.864761227477423,16500.0
1997-02-27,10.749178443116698,10.864761227477423,10.749178443116698,10.864761227477423,126300.0
1997-02-28,10.691387381620704,10.864761227477423,10.691387381620704,10.864761227477423,68100.0
1997-03-03,10.77209812493988,10.876343970714824,10.77209812493988,10.876343970714824,7500.0
1997-03-04,10.876343607700251,10.887926994561129,10.79526321356862,10.83001204859345,37800.0
1997-03-05,10.88792898388431,10.992174845226554,10.88792898388431,10.945843277654554,24300.0
1997-03-06,11.003756725035842,11.119585966445976,11.003756725035842,11.073254402437716,185100.0
1997-03-07,11.119587273730872,11.119587273730872,11.003758018703158,11.119587273730872,67500.0
1997-03-10,11.06166976085676,11.06166976085676,11.026920928175551,11.06166976085676,21300.0
1997-03-11,11.06166976085676,11.119584040139532,11.06166976085676,11.06166976085676,40500.0
1997-03-12,11.003754818795128,11.084835207458326,11.003754818795128,11.06166976085676,22500.0
1997-03-13,10.911091706831142,11.06166976085676,10.911091706831142,11.06166976085676,51900.0
1997-03-14,10.980585270871646,11.05008224749762,10.957419832922524,11.038499528523058,14700.0
1997-03-17,11.038503581536087,11.050086304763484,10.969005916614009,10.969005916614009,56400.0
1997-03-18,10.945841277749908,10.945841277749908,10.83001204859345,10.83001204859345,10200.0
1997-03-19,10.887927605069612,10.887927605069612,10.7373495324451,10.795263818881253,17700.0
1997-03-20,10.853181247287818,10.887930092198763,10.725769257800424,10.725769257800424,45900.0
1997-03-21,10.830013657723065,10.887928612295784,10.830013657723065,10.887928612295784,17400.0
1997-03-24,11.119586442249648,11.119586442249648,10.887928612295784,10.887928612295784,43800.0
1997-03-25,10.725767603001112,11.038505833391348,10.494109777300748,11.003756993841549,40800.0
1997-03-26,10.887930076081458,10.887930076081458,10.714186514563028,10.714186514563028,99600.0
1997-03-27,10.65626631485993,10.65626631485993,10.540437772627804,10.540437772627804,2700.0
1997-03-31,10.447774836246856,10.447774836246856,10.192951625539829,10.424609391082042,26100.0
1997-04-01,10.19295404219427,10.36669757323861,10.19295404219427,10.36669757323861,14100.0
1997-04-02,10.424608567616918,10.65626631485993,10.424608567616918,10.540437772627804,70500.0
1997-04-03,10.482527349147276,10.656270900032473,10.482527349147276,10.656270900032473,36900.0
1997-04-04,10.656271914050032,10.772101179921798,10.656271914050032,10.772101179921798,78600.0
1997-04-07,11.119587273730872,11.119587273730872,10.96900917591694,11.119587273730872,20400.0
1997-04-08,10.945839253662628,11.026919632801002,10.83001004592512,11.026919632801002,77700.0
1997-04-09,11.096418593537964,11.096418593537964,11.06166976085676,11.06166976085676,10800.0
1997-04-10,11.073252563654538,11.108000733806351,11.073252563654538,11.108000733806351,1800.0
1997-04-11,11.10800005046152,11.10800005046152,11.003754220861376,11.096417990568952,11100.0
1997-04-14,11.10800343276704,11.10800343276704,10.945843277654554,10.945843277654554,1200.0
1997-04-15,11.084834605118743,11.096417990568952,10.94583994472561,11.096417990568952,272400.0
1997-04-16,11.096419365707716,11.235414706104857,11.096419365707716,11.235414706104857,57300.0
1997-04-17,11.119584790095145,11.119584790095145,10.83001204859345,10.83001204859345,29400.0
1997-04-18,10.48252834663194,10.772101179921798,10.48252834663194,10.772101179921798,6000.0
1997-04-21,10.887929426454496,11.119587273730872,10.887929426454496,11.119587273730872,230400.0
1997-04-22,11.108000782432608,11.1890818348117,11.108000782432608,11.1890818348117,249000.0
1997-04-23,11.235414706104857,11.235414706104857,11.177498434455272,11.235414706104857,156000.0
1997-04-24,11.235412891765408,11.351240114129103,11.177496629468378,11.281743780710888,227100.0
1997-04-25,11.281745307755443,11.281745307755443,11.061670241582105,11.177498142402522,6900.0
1997-04-28,11.177497785819329,11.351241288454425,11.177497785819329,11.1890818348117,252600.0
1997-04-29,11.374412119782264,11.467075265883503,11.235418063409508,11.467075265883503,77400.0
1997-04-30,11.582901765609437,11.988302412770876,11.582901765609437,11.930388792066564,48000.0
1997-05-01,11.93038552547139,11.93038552547139,11.814555664661896,11.814555664661896,231300.0
1997-05-02,12.104130270649057,13.389830991974073,12.104130270649057,13.20450478575709,495900.0
1997-05-05,12.97284802266556,12.97284802266556,12.27787406879268,12.97284802266556,18900.0
1997-05-06,12.509532275176817,13.088676404211324,12.509532275176817,13.088676404211324,222600.0
1997-05-07,13.146591174787776,13.378248269780208,13.146591174787776,13.20450478575709,21600.0
1997-05-08,13.192927329602275,13.436167243879302,13.192927329602275,13.436167243879302,171000.0
1997-05-09,13.43616571928022,13.667825531569903,13.43616571928022,13.551995625425064,179400.0
1997-05-12,13.749243013130036,13.749243013130036,13.691230214748892,13.749243013130036,26400.0
1997-05-13,13.749238776315453,13.807251556820017,13.575197779146905,13.633210559651465,64500.0
1997-05-14,13.749242015282778,13.749242015282778,13.575200977114642,13.575200977114642,30900.0
1997-05-15,13.575201386410551,13.691229633906094,13.575201386410551,13.691229633906094,36000.0
1997-05-16,13.575201386410551,13.80725522574606,13.575201386410551,13.691229633906094,105000.0
1997-05-20,13.749243129200648,13.807255928071532,13.749243129200648,13.760845688974824,36000.0
1997-05-21,13.900073053253386,13.900073053253386,13.7492371857361,13.900073053253386,20100.0
1997-05-22,13.900078980561116,13.923284099973648,13.76084560843024,13.923284099973648,102000.0
1997-05-23,14.619439143089355,14.619439143089355,14.387385438734515,14.387385438734515,3900.0
1997-05-26,14.375781558472465,14.387385438734515,14.375781558472465,14.387385438734515,26400.0
1997-05-27,14.375792157495722,14.375792157495722,14.155339515212985,14.155339515212985,39900.0
1997-05-28,13.9464893356214,14.039312469700835,13.691230364300448,13.934886775818434,153000.0
1997-05-29,13.92328373302342,13.98129653002581,13.92328373302342,13.98129653002581,34500.0
1997-05-30,13.92328406392915,13.92328406392915,13.749243013130036,13.749243013130036,104400.0
1997-06-02,13.575204115054682,13.575204115054682,13.053080879860271,13.296738655183274,26400.0
1997-06-03,13.296737049231622,13.459174218666757,13.285133161288927,13.459174218666757,114300.0
1997-06-04,13.45917160384642,13.69122807237059,13.053076767412024,13.053076767412024,39300.0
1997-06-05,13.227115006740297,13.343143216579062,13.169102229648267,13.227115006740297,27900.0
1997-06-06,13.459173051303573,13.459173051303573,13.343147460218866,13.343147460218866,63000.0
1997-06-09,13.865264223551245,13.923276992468416,13.517182298739533,13.807248798979735,16500.0
1997-06-10,13.91168154026738,13.946489219386178,13.865271301442322,13.923284099973648,33600.0
1997-06-11,13.876872533320745,13.923284099973648,13.702831482071073,13.923284099973648,13800.0
1997-06-12,13.92328373302342,13.98129653002581,13.80725548336302,13.98129653002581,53400.0
1997-06-13,14.155329078725652,14.619439143089355,14.155329078725652,14.387385438734515,17700.0
1997-06-16,14.387394575101224,14.387394575101224,13.934886775818434,13.934886775818434,10800.0
1997-06-17,13.923288122234151,14.09732922376208,13.923288122234151,13.946493248350343,8400.0
1997-06-18,14.039315604280436,14.039315604280436,13.934889887082749,14.039315604280436,4200.0
1997-06-19,13.923285639768832,14.27136778076305,13.923285639768832,14.155339515212985,105000.0
1997-06-20,14.155332371634495,14.27136057863019,14.039306820293442,14.271360578630189,14100.0
1997-06-23,14.21335384360871,14.21335384360871,14.15533838762708,14.21335384360871,170700.0
1997-06-24,14.27136778076305,14.27136778076305,14.0393139053189,14.155339515212985,84000.0
1997-06-25,14.039312786975362,14.21335384360871,14.039312786975362,14.21335384360871,38400.0
1997-06-26,14.155341228215311,14.155341228215311,14.01610915166531,14.039315604280436,88200.0
1997-06-27,14.039312352691992,14.039312352691992,13.923284099973648,13.923284099973648,37200.0
1997-06-30,14.15533635124271,14.15533635124271,13.981295319646875,13.992899205870602,58200.0
1997-07-02,14.38739401044501,14.619447853052709,14.352585004574394,14.352585004574394,198600.0
1997-07-03,14.619443239031447,14.619443239031447,14.503415026519292,14.538224021403892,164400.0
1997-07-04,14.503419251861164,14.654255175374196,14.503419251861164,14.619447498176315,51300.0
1997-07-07,14.793489534191709,15.083558841649335,14.735476734962475,14.793489534191709,70200.0
1997-07-08,14.851500893749854,15.257598415955494,14.793488100144245,15.08355737948321,162600.0
1997-07-09,15.118359353843775,15.663687375035527,14.967523491700616,15.663687375035527,12600.0
1997-07-10,15.54766090650104,16.475881291368548,15.54766090650104,16.069783877118475,18600.0
1997-07-11,16.24382692254707,16.823965400403992,16.24382692254707,16.823965400403992,48900.0
1997-07-14,16.939997261741468,16.939997261741468,16.533902300971395,16.533902300971395,13200.0
1997-07-15,16.47588633623273,16.47588633623273,16.12780424923947,16.46428244921554,9900.0
1997-07-16,16.383057206692705,16.383057206692705,16.069782912005795,16.104591904652843,26400.0
1997-07-17,16.197423073350734,16.301848784075617,16.127807703304907,16.301848784075617,9000.0
1997-07-18,16.31344713148682,17.40410499765983,16.127804849716664,16.127804849716664,99600.0
1997-07-21,16.17421467917251,16.17421467917251,15.895747943989832,16.011776192925215,17400.0
1997-07-22,16.011767783059117,16.185808737222803,16.011767783059117,16.185808737222803,48300.0
1997-07-23,16.185808737222803,16.185808737222803,16.05817932382208,16.185808737222803,27000.0
1997-07-24,16.24383160816455,16.24383160816455,16.197421366358355,16.24383160816455,5400.0
1997-07-25,16.27863430814257,17.40409949750292,16.27863430814257,16.974798288042685,551700.0
1997-07-28,17.079227589707692,18.100268744782856,16.93999422207824,17.63615840456989,23100.0
1997-07-29,17.868220642702813,18.21630284577068,17.52013843963494,17.9842462732878,65700.0
1997-07-30,18.33232469274791,18.796435086269497,18.100270823815062,18.68040682397513,43200.0
1997-07-31,18.69201448372693,19.49260328150898,18.575986198022942,19.02849279434947,1052100.0
1997-08-01,19.04009668518244,19.260549365757445,18.912467164301933,19.02849279434947,55500.0
1997-08-05,18.912458015310676,19.02848358923029,18.57597721180587,18.79642978573589,18000.0
1997-08-06,18.79643887859794,19.14452108005346,18.79643887859794,19.02849279434947,31200.0
1997-08-07,18.93565882572783,19.028479263764016,18.93565882572783,19.00527415425497,25200.0
1997-08-08,19.01689164726114,19.01689164726114,17.9842462732878,17.9842462732878,52500.0
1997-08-11,17.462112760606217,18.21629219680933,17.462112760606217,18.21629219680933,23100.0
1997-08-12,18.436744624205502,18.552771522358828,18.33231895525721,18.33231895525721,134400.0
1997-08-13,18.50635996640097,18.50635996640097,18.33231895525721,18.33231895525721,78300.0
1997-08-14,18.448347181238084,18.448347181238084,18.158277944113465,18.33231895525721,61500.0
1997-08-15,18.042261744236747,18.401945182534888,17.9842462732878,17.9842462732878,8400.0
1997-08-18,18.30910857824591,18.30910857824591,17.75217803380638,17.86820622643498,10800.0
1997-08-19,17.75219378868231,18.21630431543538,17.75219378868231,17.937837468252205,14100.0
1997-08-20,17.937837468252205,18.10027601983294,17.937837468252205,17.937837468252205,81000.0
1997-08-21,18.100274559529243,18.100274559529243,17.9842462732878,17.9842462732878,54000.0
1997-08-22,17.63615840456989,17.868214902504175,17.40410456229121,17.63615840456989,570000.0
1997-08-25,18.10026602963189,18.216294261194086,18.0422532416784,18.158278817585387,20100.0
1997-08-26,18.15828584213148,18.15828584213148,18.04226022133989,18.10027303173568,126900.0
1997-08-27,18.123505435897645,18.123505435897645,17.949240960552476,18.00732823264591,383100.0
1997-08-28,17.984090818601715,18.12350291127053,17.984090818601715,18.065415647268733,29100.0
1997-08-29,18.065423752244303,18.12351104230672,17.89115922299135,17.94924651305377,24300.0
1997-09-02,18.100268318137715,18.100268318137715,17.658797126909324,17.891151505056705,252300.0
1997-09-03,18.100262468368268,18.12349736686087,17.949232969102592,18.12349736686087,8100.0
1997-09-04,18.123498831875708,18.23967599279364,17.89114716910372,18.23967599279364,387000.0
1997-09-05,18.29776384456008,18.32099874569385,18.181586679827262,18.181586679827262,28800.0
1997-09-08,18.123498831875708,18.23967599279364,18.123498831875708,18.23967599279364,156000.0
1997-09-09,18.23967599279364,18.29776324372066,18.14673373224651,18.23967599279364,189600.0
1997-09-10,18.15834971459979,18.181584613092404,18.12349736686087,18.12349736686087,38700.0
1997-09-11,18.18159204805011,18.35585651706997,18.123504778065083,18.35585651706997,15600.0
1997-09-12,18.47203089262784,18.58820807390482,18.06541474675497,18.58820807390482,16800.0
1997-09-15,18.297766450244563,18.58820807390482,18.26291409358078,18.58820807390482,17100.0
1997-09-16,18.29776846375212,18.646297386871204,18.29776846375212,18.646297386871204,68700.0
1997-09-17,18.64628872413516,18.925111467187843,18.58820148362317,18.669523620339948,18000.0
1997-09-18,18.91350140890636,19.285266541096497,18.704383272762108,19.285266541096497,12000.0
1997-09-19,19.285260659732987,20.005553140100485,19.285260659732987,20.005553140100485,24900.0
1997-09-22,19.98231964336925,20.214671300700868,19.98231964336925,20.09849414250314,26400.0
1997-09-23,20.214673527773325,20.91173123562758,20.156586271806848,20.91173123562758,45000.0
1997-09-24,20.923358625111344,21.14409296169368,20.15659584589617,20.516740992548225,55500.0
1997-09-25,20.67937865720312,20.67937865720312,20.214672652402413,20.44702432527076,27000.0
1997-09-26,20.21467604774127,20.237910953024336,19.00644235957084,19.285266541096497,227700.0
1997-09-29,19.273650884258984,19.749973167461373,18.12350560232558,19.63379862220768,159300.0
1997-09-30,19.633792739542475,20.214673268962567,19.517615570032817,19.773203481609197,46200.0
1997-10-01,19.982318241903297,20.214669882938846,19.86614109185369,20.005553140100485,426600.0
1997-10-02,19.98231964336925,20.09849414250314,19.98231964336925,20.09849414250314,358200.0
1997-10-03,20.0984992271734,20.214676414762504,19.633795794946003,20.156589150500203,234900.0
1997-10-06,20.214676414762504,20.214676414762504,19.924234775322,20.156589150500203,398400.0
1997-10-07,19.924234775322,20.156589150500203,19.924234775322,20.156589150500203,26700.0
1997-10-08,19.749966246340662,19.88937831085484,19.61055551135848,19.88937831085484,159000.0
1997-10-09,19.73834652859915,20.075256518973024,19.63378816403265,20.075256518973024,648900.0
1997-10-10,20.214667073405224,20.214667073405224,19.866138330760307,20.214667073405224,43200.0
1997-10-14,20.330844207307955,20.330844207307955,19.982315464663035,20.214667073405224,11100.0
1997-10-15,20.214673527773325,20.91173123562758,20.214673527773325,20.91173123562758,24300.0
1997-10-16,20.563202507087244,20.8884964606113,20.563202507087244,20.67937967879273,33600.0
1997-10-17,20.91173870855688,20.91173870855688,20.3076217238964,20.53997481939122,192600.0
1997-10-20,20.539966589856505,20.539966589856505,20.44702432527076,20.44702432527076,1200.0
1997-10-21,20.539975768030708,20.772327544724156,20.539975768030708,20.62129795920059,64800.0
1997-10-22,20.67937955269754,20.91173123562758,20.621289637666926,20.91173123562758,50100.0
1997-10-23,20.79556231974336,20.79556231974336,20.44703332746238,20.563210544577768,137400.0
1997-10-24,20.214672652402413,20.505114237785865,20.214672652402413,20.44702432527076,13500.0
1997-10-27,20.21467288716784,20.33085005448326,19.98232121160105,19.98232121160105,73800.0
1997-10-28,17.658790823815526,20.900109576347184,17.658790823815526,20.900109576347184,85800.0
1997-10-29,20.44702521070337,21.446141967711565,20.44702521070337,20.91173123562758,65100.0
1997-10-30,20.67938776169316,20.79556231974336,20.563210544577768,20.563210544577768,181200.0
1997-10-31,20.56320638398662,20.679383577595665,20.45864797336433,20.644529887700017,118200.0
1997-11-03,20.44702432527076,20.64452497560046,20.44702432527076,20.44702432527076,35400.0
1997-11-04,20.447018682147405,20.447018682147405,19.982315464663035,20.214667073405224,73500.0
1997-11-05,20.214667073405224,20.214667073405224,20.09848993950249,20.214667073405224,39000.0
1997-11-06,20.214671300700868,20.214671300700868,19.866142485171533,20.09849414250314,200700.0
1997-11-07,20.098499967071568,20.098499967071568,19.54085423243104,19.552471685711183,17400.0
1997-11-10,19.74997263469073,19.74997263469073,19.64541421725049,19.726737726266776,55200.0
1997-11-11,19.74996980798048,19.74996980798048,19.052912018768644,19.51761809793135,43800.0
1997-11-12,18.58820807390482,18.820559777394408,17.891150304371696,18.58820807390482,396300.0
1997-11-13,19.052914393149383,19.052914393149383,18.239681977099917,18.35585651706997,120900.0
1997-11-14,18.239683386049517,18.47203514300274,18.239683386049517,18.47203514300274,49800.0
1997-11-17,18.35585371135086,18.58820807390482,18.332618806908343,18.58820807390482,84300.0
1997-11-18,18.47202765556562,18.47202765556562,18.23967599279364,18.23967599279364,343500.0
1997-11-19,18.23968041321324,18.29776767821781,17.658797126909324,17.891151505056705,240900.0
1997-11-20,17.77497542290431,17.77497542290431,17.42644649304344,17.42644649304344,23400.0
1997-11-21,17.42644257192027,17.65879425319117,17.42644257192027,17.65879425319117,65100.0
1997-11-24,17.194092439455954,17.658795843857227,17.194092439455954,17.542621322289087,33000.0
1997-11-25,17.42644229487742,17.891148309095506,17.42644229487742,17.8330583954032,157200.0
1997-11-26,17.879591313770504,18.26347403213078,17.68183298498694,17.72836474801444,740700.0
1997-11-27,17.68182675389934,17.68182675389934,17.495703761179147,17.495703761179147,18300.0
1997-11-28,17.495717944780882,17.658575861846593,17.47245138697099,17.48408400024231,51300.0
1997-12-01,17.472450453786657,17.681840144021624,17.449185228486588,17.681840144021624,26700.0
1997-12-02,17.85632651028036,18.612459412896506,17.798163464899716,18.612459412896506,363000.0
1997-12-03,18.612465287309668,19.077775122281697,18.496136497299467,18.961448994805888,43800.0
1997-12-04,19.1940912034319,19.36858294164492,19.135928178205106,19.36858294164492,173400.0
1997-12-05,19.36858894179587,19.426751985040863,19.310425898550875,19.426751985040863,125100.0
1997-12-08,19.426749461345043,19.438383399749423,19.310423389966772,19.310423389966772,94800.0
1997-12-09,19.19409875526096,19.19409875526096,19.07776999650573,19.07776999650573,29400.0
1997-12-10,19.147564765460164,19.147564765460164,18.728784211283468,18.728784211283468,76800.0
1997-12-11,18.26347772127687,18.42633559660312,18.193680728270248,18.32164077272663,280800.0
1997-12-12,18.37980352536974,18.37980352536974,18.26347742436137,18.26347742436137,28200.0
1997-12-15,18.26347979658917,18.26347979658917,18.205314075996107,18.205314075996107,220500.0
1997-12-16,18.205314075996107,18.26347979658917,18.205314075996107,18.205314075996107,57900.0
1997-12-17,18.205311711323404,18.26347742436137,18.205311711323404,18.26347742436137,27900.0
1997-12-18,18.27510900029991,18.34490599330654,18.26347772127687,18.32164077272663,440400.0
1997-12-19,18.20530381691064,18.321632530008877,18.05407861990904,18.13550818657128,160200.0
1997-12-22,17.79816100358784,18.03081581547009,17.79816100358784,17.914489740795553,44700.0
1997-12-23,17.867954833701905,18.03081264083896,17.867954833701905,18.03081264083896,112200.0
1997-12-24,18.0308200646652,18.14714882928729,18.0308200646652,18.14714882928729,9300.0
1997-12-29,17.97265541690317,18.065717621572908,17.949390198552432,18.01918718487144,8400.0
1997-12-30,18.03082055367343,18.84511660304468,18.03082055367343,18.84511660304468,41400.0
1997-12-31,18.8451111168544,19.51981298098076,18.8451111168544,19.310423389966772,86400.0
1998-01-02,19.310432702302105,19.310432702302105,18.961448994805888,18.961448994805888,24300.0
1998-01-05,19.310423389966772,19.310423389966772,18.98470506504142,19.310423389966772,22800.0
1998-01-06,19.310429313732403,19.42675542079546,18.90327995140994,18.90327995140994,27300.0
1998-01-07,18.7869517968365,19.077769695333046,18.72878608711029,19.019606648140464,48600.0
1998-01-08,19.01959581683927,19.17082231595298,18.98469800839737,18.98469800839737,6000.0
1998-01-09,19.019604743185813,19.019604743185813,18.612458128549225,18.728784211283468,209100.0
1998-01-12,18.030818308955848,18.728785503657797,17.972655263575202,18.612459412896506,383100.0
1998-01-13,18.728785503657797,18.84511425695264,18.49613065960166,18.612459412896506,43500.0
1998-01-14,18.635717918205792,18.635717918205792,18.612452708433988,18.635717918205792,102600.0
1998-01-15,18.786951211572,18.786951211572,18.612459412896506,18.612459412896506,6900.0
1998-01-16,18.612459572112368,18.612459572112368,18.379802063532477,18.49613081782242,43500.0
1998-01-19,18.37980419447055,18.84511660304468,18.37980419447055,18.84511660304468,13800.0
1998-01-20,18.903277302333287,18.903277302333287,18.612459412896506,18.612459412896506,35700.0
1998-01-21,18.845105432221896,18.845105432221896,18.682246318885728,18.682246318885728,67500.0
1998-01-22,18.51939587775392,18.728785503657797,18.1471470622507,18.612459412896506,354600.0
1998-01-23,18.612461052454044,18.728787153462417,18.147148660819216,18.26347742436137,314700.0
1998-01-26,18.26347742436137,18.37980352536974,18.205311711323404,18.26347742436137,95700.0
1998-01-27,18.31000803474468,18.321640644953508,18.14714882928729,18.14714882928729,142500.0
1998-01-28,18.26347759390937,18.26347759390937,18.088985778243156,18.14714882928729,69000.0
1998-01-29,18.193679143059047,18.437967931663955,18.193679143059047,18.379802222748346,51600.0
1998-01-30,18.49613081782242,18.49613081782242,18.2634759717761,18.49613081782242,156000.0
1998-02-02,18.61246028655215,19.07776999650573,18.61246028655215,19.07776999650573,48600.0
1998-02-03,18.845120204795684,19.019612058543792,18.845120204795684,18.961448994805888,77100.0
1998-02-04,19.019606948394948,19.07776999650573,18.903278189639718,19.07776999650573,441300.0
1998-02-05,19.13593570715018,19.310427514016183,19.07776999650573,19.07776999650573,74100.0
1998-02-06,18.98471227989443,19.18246933892517,18.926547890834247,19.18246933892517,20100.0
1998-02-09,19.25226359766695,19.25226359766695,18.90327995140994,18.90327995140994,111000.0
1998-02-10,19.13593570715018,19.13593570715018,18.84511514152894,19.07776999650573,3900.0
1998-02-11,19.07776007111356,19.19408876934764,19.07776007111356,19.135925751496742,267300.0
1998-02-12,19.135940848553997,19.135940848553997,18.961448994805888,18.961448994805888,102000.0
1998-02-13,19.077769695333046,19.252261499444423,18.90327789122167,19.019606648140464,26700.0
1998-02-16,18.961437481324904,19.019600509745924,18.961437481324904,18.973068755742723,21300.0
1998-02-17,18.86838421560627,19.2522657366322,18.86838421560627,19.2522657366322,38100.0
1998-02-18,19.31042777890407,19.31042777890407,19.194099018553118,19.24063078894687,407400.0
1998-02-19,19.2522657366322,19.31043145915997,19.0777738941173,19.2522657366322,187800.0
1998-02-20,19.775743585942145,20.59003983412528,19.775743585942145,20.59003983412528,167700.0
1998-02-23,20.601658340582123,20.939009222220065,20.590025735183065,20.78778268949967,52500.0
1998-02-24,20.915750616942827,20.98554760264648,20.72962620924428,20.845953631239176,216000.0
1998-02-25,21.020440006365806,21.055339155846664,20.845948252760817,20.93901043259905,6900.0
1998-02-26,20.93901183872392,20.93901183872392,20.706357039138,20.706357039138,30300.0
1998-02-27,20.88085396310205,20.88085396310205,20.70636215467093,20.741259983850416,53100.0
1998-03-02,20.96252110174876,21.10227177553157,20.96252110174876,21.10227177553157,38100.0
1998-03-03,21.10228484392795,21.31190965165914,20.962534083599152,21.31190965165914,571800.0
1998-03-04,21.42836889140511,21.54482563614397,21.195450070879343,21.195450070879343,99600.0
1998-03-05,20.96253298336092,21.1954491280014,20.96253298336092,21.078992388443105,106500.0
1998-03-06,21.07899332614048,21.195450070879343,20.9625339158776,21.195450070879343,109500.0
1998-03-09,21.25368145356697,21.544825985661312,21.25368145356697,21.405076556945552,39000.0
1998-03-10,21.44001219211643,22.127118947571955,21.42836785096994,22.01065954296365,24900.0
1998-03-11,22.360032607968748,23.291699744792908,22.360032607968748,23.291699744792908,57600.0
1998-03-12,23.408163755041013,23.408163755041013,22.83751768773948,23.058788176607564,619500.0
1998-03-13,23.058776793077644,23.058776793077644,22.231922287604423,22.76762973294027,22800.0
1998-03-16,22.767636177826795,22.942323930253917,22.41826067297255,22.534720063098487,11700.0
1998-03-17,22.53471460536075,22.53471460536075,22.360026895241678,22.360026895241678,14100.0
1998-03-18,22.24357300949256,22.24357300949256,21.428365271921876,22.24357300949256,12000.0
1998-03-19,22.23192538374088,22.23192538374088,20.962527276696616,21.89419426715318,240900.0
1998-03-20,22.127113428712768,22.127113428712768,21.62634157897872,22.127113428712768,200400.0
1998-03-23,21.661278591990182,22.127113428712768,21.661278591990182,22.127113428712768,102000.0
1998-03-24,21.894200138355355,22.01065954296365,21.77774339927095,22.01065954296365,57300.0
1998-03-25,21.89419616463883,22.12711493158153,21.89419616463883,21.917488840990124,118500.0
1998-03-26,21.451654849243216,22.12711446107197,21.451654849243216,21.999009408529844,251700.0
1998-03-27,22.127109857099263,22.127109857099263,21.894191143572574,21.92912948370613,29400.0
1998-03-30,21.8941987212766,22.01065811834719,21.8941987212766,21.95242975257376,52200.0
1998-03-31,21.95243258677139,22.115473364748457,21.95243258677139,22.068889333353557,62400.0
1998-04-01,22.04559065288797,22.04559065288797,21.777737559298103,21.89419426715318,6300.0
1998-04-02,21.952425286603905,22.010653640531444,21.66127818591984,21.89419426715318,37500.0
1998-04-03,21.98736229896043,22.010653640531444,21.777737559298103,21.89419426715318,79200.0
1998-04-06,21.89420026451484,21.89420026451484,21.42836797444518,21.719512489357736,32100.0
1998-04-07,21.835967373200194,21.835967373200194,21.42836353740825,21.42836353740825,110700.0
1998-04-08,21.42836923903321,21.42836923903321,21.195450414728843,21.405076556945552,78300.0
1998-04-09,21.42836093541325,21.66127700393715,21.42836093541325,21.66127700393715,16200.0
1998-04-13,21.661283174258347,21.661283174258347,21.544823774060852,21.6030548069215,95400.0
1998-04-14,21.661282592659145,21.95242975257376,21.498240502969807,21.95242975257376,45000.0
1998-04-15,21.42836703938716,21.719511541595192,21.42836703938716,21.6030548069215,84900.0
1998-04-16,21.6612796342146,21.6612796342146,21.42836353740825,21.42836353740825,70800.0
1998-04-17,21.47494945788126,21.54482349778948,21.440011105165272,21.45165811124519,109800.0
1998-04-20,21.60304865318693,21.66127700393715,21.440005272801773,21.66127700393715,12600.0
1998-04-21,21.54482168950114,21.777740467360168,21.486593327798143,21.486593327798143,47700.0
1998-04-22,21.323547238539824,21.66127700393715,21.323547238539824,21.66127700393715,178800.0
1998-04-23,21.661285046406853,21.661285046406853,21.195450070879343,21.195450070879343,26400.0
1998-04-24,21.486594182052745,21.486594182052745,20.96253090931976,20.96253090931976,62700.0
1998-04-27,20.84606183682215,20.84606183682215,20.147311130945184,20.84606183682215,75000.0
1998-04-28,20.846066549709743,20.962525915525887,20.729609849416605,20.729609849416605,223800.0
1998-04-29,20.51998772921442,20.72961382826225,20.26377894110825,20.473403707394315,247200.0
1998-04-30,20.84606790331835,21.89419426715318,20.84606790331835,21.89419426715318,224100.0
1998-05-01,21.89419806122608,21.89419806122608,20.84607151576009,20.96253090931976,85500.0
1998-05-04,20.96251588209593,20.96251588209593,20.729599927468776,20.787828249745136,108000.0
1998-05-05,20.496688126169275,20.61314747498748,20.496688126169275,20.508335127260143,164700.0
1998-05-06,20.49669351602721,20.49669351602721,20.380236802107905,20.380236802107905,374400.0
1998-05-07,20.380238791104787,20.380238791104787,20.03086328420312,20.08909164684554,76200.0
1998-05-08,20.03086182606067,20.03086182606067,19.7047776879532,19.7047776879532,196200.0
1998-05-11,19.681492443473385,19.681492443473385,19.56503302505427,19.56503302505427,45000.0
1998-05-12,19.47175276167093,19.938142960249625,19.238558996732092,19.938142960249625,455700.0
1998-05-13,19.611667906891107,19.99643851029108,19.5883487998609,19.763244771288225,204900.0
1998-05-14,19.891496560859142,19.984775635952676,19.82153792171402,19.84485835766243,976500.0
1998-05-15,19.798225633805917,20.28793494200839,19.798225633805917,19.938142960249625,50600.0
1998-05-19,20.113034563130864,20.28793051585374,19.79822131448959,20.182993211090054,32000.0
1998-05-20,20.182987266969292,20.98750814568388,20.182987266969292,20.462820442041775,376000.0
1998-05-21,21.30232248734369,21.337301135793552,20.9875093138953,20.9875093138953,58800.0
1998-05-22,21.05747162888347,21.05747162888347,20.637721102305537,20.84759569841944,20300.0
1998-05-25,20.987514558259143,21.337306467563455,20.67270130614516,20.67270130614516,29200.0
1998-05-26,20.917557915838533,20.952537910734208,19.763244771288225,19.763244771288225,160400.0
1998-05-27,19.588334747608407,20.008085044784185,18.99368860447184,19.41343890164762,187200.0
1998-05-28,19.413461194122466,19.413461194122466,19.06366910053467,19.06366910053467,109700.0
1998-05-29,19.16860646174082,20.287941428091944,18.88877305374077,19.06366910053467,346600.0
1998-06-01,20.148016359933063,20.148016359933063,19.238557797778267,19.238557797778267,400700.0
1998-06-02,19.27353893915973,20.28793628726313,19.27353893915973,19.588352277357508,103300.0
1998-06-03,19.90315767085557,19.90315767085557,19.553365805528408,19.553365805528408,89200.0
1998-06-04,19.553371095482085,19.553371095482085,19.238557797778267,19.238557797778267,128500.0
1998-06-05,19.238559776172416,19.413455774137624,19.238559776172416,19.37847710828481,12500.0
1998-06-08,19.413455774137624,19.413455774137624,19.308518442228618,19.37847710828481,31700.0
1998-06-09,19.41344396397243,19.51838123204287,19.30850669590199,19.51838123204287,46000.0
1998-06-10,19.308514905308066,19.58834818392261,18.9587229734523,18.9587229734523,7300.0
1998-06-11,19.063653628374325,19.413445438069267,18.469007285022958,18.469007285022958,44100.0
1998-06-12,17.839386935568506,18.538970736963343,17.664490985219793,18.538970736963343,112400.0
1998-06-15,18.538962303937144,18.748836815147538,18.189170562353425,18.189170562353425,42400.0
1998-06-16,18.189181698665028,18.189181698665028,17.559556445196705,17.559556445196705,27200.0
1998-06-17,17.55954569437265,18.32908779272676,17.489587079185984,18.189170562353425,831000.0
1998-06-18,18.18917938406762,18.329096682300545,17.55955421071994,17.83938747283555,12700.0
1998-06-19,18.329099174770786,18.329099174770786,17.909348557342746,18.049264540251805,119300.0
1998-06-22,17.66449017074832,17.699468825465193,17.524572883180554,17.59453152696444,138100.0
1998-06-23,17.83939118470543,17.83939118470543,17.4895992006916,17.69947385735969,75000.0
1998-06-24,18.014290887657225,18.189186915692733,17.769436181537355,17.80441618775494,18900.0
1998-06-25,17.80440018035117,18.32908779272676,17.76942020558304,18.189170562353425,123800.0
1998-06-26,18.329093895936243,18.538968477030537,18.014280689944762,18.364072548001943,17900.0
1998-06-29,18.36407802707965,18.36407802707965,18.01428606465909,18.329099364577772,75500.0
1998-06-30,18.36407802707965,18.36407802707965,18.25914070522357,18.329099364577772,100900.0
1998-07-02,18.32908779272676,18.364066433145283,18.014274691561564,18.189170562353425,38700.0
1998-07-03,17.979301316104774,18.11921725310073,17.979301316104774,18.014279966766267,8700.0
1998-07-06,18.014285878112148,18.189181857511297,18.014285878112148,18.049264540251805,37400.0
1998-07-07,18.15419125767315,18.15419125767315,17.944315419792517,17.97929539328073,374100.0
1998-07-08,17.839384044758827,18.014279966766267,17.839384044758827,18.014279966766267,320100.0
1998-07-09,18.189181857511297,18.364077836910443,17.909348557342746,18.049264540251805,179100.0
1998-07-10,18.25912917754009,18.25912917754009,18.11921194716676,18.189170562353425,65900.0
1998-07-13,18.08424373765348,18.36407702545704,18.08424373765348,18.259139709324504,59500.0
1998-07-14,18.364074324682075,18.364074324682075,18.189178378732723,18.224157034182525,336700.0
1998-07-15,18.25914181126005,18.88876711488616,18.224161812288838,18.88876711488616,17600.0
1998-07-16,18.46901646768524,18.88876711488616,18.39905780409334,18.88876711488616,11000.0
1998-07-17,18.85378717556287,19.58834975773787,18.783828516700872,19.238557797778267,18100.0
1998-07-20,19.588342970719022,19.588342970719022,18.85378064305705,18.85378064305705,9900.0
1998-07-21,18.53897238835532,19.238556252066846,18.53897238835532,18.9587229734523,25400.0
1998-07-22,19.413455090299653,19.413455090299653,18.88876711488616,18.88876711488616,49300.0
1998-07-23,19.238547736341484,19.238547736341484,18.92373460327964,18.92373460327964,14700.0
1998-07-24,18.9237413065078,19.413450501548187,18.888762650154995,18.993699953563592,109300.0
1998-07-27,18.958720634060835,19.238553878145648,18.88876198945209,19.09863658892816,64500.0
1998-07-28,19.20357913552248,19.238557797778267,18.888765837818664,19.238557797778267,101100.0
1998-07-29,19.41343890164762,19.728251958116804,19.41343890164762,19.41343890164762,200300.0
1998-07-30,19.553356112156017,19.588334747608407,19.41343890164762,19.41343890164762,49600.0
1998-07-31,18.888765610152134,18.888765610152134,17.419639129159112,17.559556445196705,438800.0
1998-08-04,17.559554434707856,17.664491742545998,17.314699826852017,17.41963713469016,171300.0
1998-08-05,17.419641815760667,17.419641815760667,15.740640436112164,16.265328450649235,35000.0
1998-08-06,16.265328450649235,16.300307117878123,16.090432445803547,16.265328450649235,100000.0
1998-08-07,16.26532187201517,16.335280512528264,16.090425937907483,16.335280512528264,210000.0
1998-08-10,16.33527935173743,16.33527935173743,16.0904247945161,16.12540344511201,154600.0
1998-08-11,15.32088582978206,15.705657742408604,14.86615660063276,15.565740440662536,132000.0
1998-08-12,15.740635140592415,16.720052171359242,15.740635140592415,16.30030163407341,43900.0
1998-08-13,16.440220284286543,16.440220284286543,16.090428363344273,16.090428363344273,223400.0
1998-08-14,16.0904247945161,16.160383430057905,15.915528872836576,16.12540344511201,28400.0
1998-08-17,16.440216637875146,16.440216637875146,15.915528872836576,16.12540344511201,48300.0
1998-08-18,16.090430657004468,16.440222627808915,16.090430657004468,16.40524396446866,19800.0
1998-08-19,16.44021421954701,16.58013147004903,16.265318323594382,16.370255594295998,69500.0
1998-08-20,16.44021449143614,16.44021449143614,14.796192775422565,14.796192775422565,431500.0
1998-08-21,15.041053517908606,15.565741431324025,14.831178886282588,15.11101217323407,875900.0
1998-08-24,15.076025302154823,15.076025302154823,14.691254874885807,14.901129410787131,136700.0
1998-08-25,14.901138037658288,15.390847350740236,14.691263380252044,15.04105536549614,64400.0
1998-08-26,14.711789573185476,14.711789573185476,14.08128457300621,14.711789573185476,205900.0
1998-08-27,14.011221971048624,14.64172669250296,14.011221971048624,14.18636224568673,375800.0
1998-08-28,14.186363136982184,14.536643708265691,14.01122285134043,14.361503422623938,753500.0
1998-08-31,14.361507253314176,14.361507253314176,14.011226588599197,14.11631052077075,173200.0
1998-09-01,14.0112258886969,14.186366212305613,14.0112258886969,14.081282285383308,79400.0
1998-09-02,14.011229611295548,14.29145393627846,14.011229611295548,14.011229611295548,37100.0
1998-09-03,14.011226486057955,14.291450748536178,14.011226486057955,14.291450748536178,38200.0
1998-09-04,14.29145393627846,14.361510351577936,14.011229611295548,14.011229611295548,25300.0
1998-09-08,14.011228164938547,14.711789573185476,14.011228164938547,14.711789573185476,34000.0
1998-09-09,14.9920139974312,14.9920139974312,14.361508991860774,14.536649345420049,342600.0
1998-09-10,15.062071832142715,15.062071832142715,14.011229611295548,14.011229611295548,32000.0
1998-09-11,14.011232199015108,14.046259745026552,13.48581099155204,14.046259745026548,42600.0
1998-09-14,14.046248327423546,15.41234289087294,14.046248327423546,15.41234289087294,9500.0
1998-09-15,15.06206237062583,15.587483150996496,15.06206237062583,15.41234289087294,12500.0
1998-09-16,14.886929560930453,15.762631299808714,14.886929560930453,15.237210256481758,15000.0
1998-09-17,15.23721062937067,15.23721062937067,14.18636851700028,14.711789573185476,260500.0
1998-09-18,14.536649221123744,14.711789573185476,14.431565277129671,14.711789573185476,9700.0
1998-09-21,14.71178701772299,16.112909590839468,14.361506374443872,15.937769269199906,6700.0
1998-09-22,15.93777608214402,16.46319727166525,15.062074099608632,15.762635685636942,40000.0
1998-09-23,15.937769288494744,15.937769288494744,15.447375852824443,15.692572570659598,18100.0
1998-09-24,15.692574893455491,15.692574893455491,14.711789213154798,15.237210256481758,155700.0
1998-09-25,15.23720337923527,15.412343647962114,15.06206311050843,15.272230898494955,63700.0
1998-09-28,15.272242040931053,15.762635685636942,15.062074099608632,15.762635685636942,3100.0
1998-09-29,15.797663230452285,15.797663230452285,15.237214496115712,15.762635685636942,269400.0
1998-09-30,15.412347306585138,16.112908547793552,15.412347306585138,16.112908547793552,31700.0
1998-10-01,15.657541304741974,15.93776548559753,15.517428546207046,15.517428546207046,94900.0
1998-10-02,15.587488644791565,15.762628966643154,15.517432248808005,15.692572570659598,164800.0
1998-10-05,15.51743454567984,15.51743454567984,15.062069908706109,15.237210256481758,25600.0
1998-10-06,15.2372064484131,15.412346752417848,14.711785536398857,14.746813062714017,209500.0
1998-10-07,14.746816748224006,15.41235060425741,14.746816748224006,15.237210256481758,187500.0
1998-10-08,14.711781913589942,15.062062435342083,14.711781913589942,15.062062435342089,28500.0
1998-10-09,14.536641652713874,15.062062435342083,14.536641652713874,15.062062435342089,8600.0
1998-10-13,14.71178561774788,15.06206622769426,14.71178561774788,14.816869533488898,46600.0
1998-10-14,14.816869533488898,14.816869533488898,14.71178561774788,14.816869533488898,37300.0
1998-10-15,14.711781913589942,15.062062435342083,14.711781913589942,15.062062435342089,82100.0
1998-10-16,15.062062435342083,15.377315439404674,14.816865802872758,15.062062435342089,209800.0
1998-10-19,15.062063429180771,15.132119805396554,14.886923156748438,14.886923156748438,103300.0
1998-10-20,15.132120530859131,15.237204432113607,14.886923870455824,14.92195139213588,49200.0
1998-10-21,14.711786876764872,14.921954726232816,14.641730481537357,14.8518996672199,15200.0
1998-10-22,14.746810404316877,14.886923156748438,14.711782884316104,14.886923156748438,61400.0
1998-10-23,14.886922174466015,15.062062435342083,14.746809431279496,15.062062435342089,181900.0
1998-10-26,15.062074099608632,15.762635685636942,14.9219612479169,15.762635685636942,100700.0
1998-10-27,15.762624134014422,16.463185206637284,15.762624134014422,16.463185206637284,132200.0
1998-10-28,16.463190087641593,17.86431264829194,15.937769127397711,17.794256253016503,124200.0
1998-10-29,18.214583687604435,18.494807784786342,17.163742321011874,17.514022776542728,175200.0
1998-10-30,17.514039650707712,17.514039650707712,15.412354892622789,15.762635685636942,285400.0
1998-11-02,14.886925432719485,16.2880478263872,14.886925432719485,16.2880478263872,184700.0
1998-11-03,16.2880478263872,16.2880478263872,15.93776722797027,16.2880478263872,219300.0
1998-11-04,16.21799037798674,16.2880467603278,15.937766184836876,15.972793707900223,636100.0
1998-11-05,16.112904670325854,16.463185206637284,16.112904670325854,16.463185206637284,308100.0
1998-11-06,16.638334362534753,16.638334362534753,16.288053639112967,16.42816646296765,18700.0
1998-11-09,17.16374932242952,17.72419774541083,15.93776722797027,16.2880478263872,73800.0
1998-11-10,15.657543016479616,16.39313173866939,15.657543016479616,16.2880478263872,233600.0
1998-11-11,16.428160600239746,16.428160600239746,16.112907527178734,16.2880478263872,410800.0
1998-11-12,16.288048858095653,16.288048858095653,15.937768237491449,16.112908547793552,273400.0
1998-11-13,16.112904480265385,16.463185012445066,16.112904480265385,16.323072265087518,15000.0
1998-11-16,16.288049544887688,16.638330180261615,16.112909227200724,16.638330180261615,13100.0
1998-11-17,17.16375113332251,17.16375113332251,16.288049544887688,16.638330180261615,17300.0
1998-11-18,16.81346566216814,16.81346566216814,16.463185127539635,16.81346566216814,6100.0
1998-11-19,16.813477835051593,17.514039411512076,16.813477835051593,16.988618229166715,317700.0
1998-11-20,17.689169648510617,17.689169648510617,17.373916585635563,17.689169648510617,208100.0
1998-11-23,17.864310825447827,18.0394511276581,17.514030221027284,17.864310825447827,53200.0
1998-11-24,17.93436548727043,18.214589676590496,17.93436548727043,18.00442186865403,60000.0
1998-11-25,18.242991344359385,19.29547161422628,18.242991344359385,18.944644857603976,82600.0
1998-11-26,18.944638625306247,18.944638625306247,18.34823306759082,18.59381198409687,7700.0
1998-11-27,18.41840771383539,18.59382112063382,17.962333123819082,18.102663046278977,72900.0
1998-11-30,18.2780688353834,18.313152305100303,17.716746702888127,18.24298670396401,634700.0
1998-12-01,18.593815071122847,18.769228420850425,17.8570795375861,18.769228420850425,161000.0
1998-12-02,18.27807191480252,18.593816503962493,18.24298977747264,18.418403140717565,18000.0
1998-12-03,18.38331647565896,18.628894053079,18.38331647565896,18.4534807330376,27600.0
1998-12-04,18.59381198409687,18.59381198409687,18.418398663492184,18.59381198409687,40000.0
1998-12-07,18.59381198409687,18.59381198409687,18.45348079229415,18.59381198409687,16900.0
1998-12-08,18.55872979570038,18.55872979570038,18.4534807330376,18.4534807330376,19700.0
1998-12-09,18.488567328945837,18.769228420850425,18.45348385602173,18.769228420850425,61900.0
1998-12-10,18.944638625306247,18.944638625306247,18.523646388195512,18.59381198409687,38200.0
1998-12-11,18.24298670396401,18.593813371347935,18.24298670396401,18.24298670396401,102700.0
1998-12-14,17.89215508373227,18.418394939136167,17.716741798597642,18.067568368866898,8300.0
1998-12-15,18.06757337027205,18.24298670396401,18.06757337027205,18.24298670396401,5900.0
1998-12-16,18.24298670396401,18.24298670396401,18.06757337027205,18.24298670396401,32900.0
1998-12-17,18.24298670396401,18.24298670396401,18.06757337027205,18.24298670396401,12200.0
1998-12-18,18.24298670396401,18.24298670396401,17.89216003658009,18.24298670396401,76400.0
1998-12-21,18.24298165400153,18.418394939136167,18.067568368866898,18.067568368866898,38800.0
1998-12-22,18.41839769025348,18.593811001589224,18.24298437891773,18.523645409395453,6600.0
1998-12-23,18.242985962976736,18.418399289543817,18.102654766404083,18.27806809297116,51300.0
1998-12-24,17.71674358804775,18.067570193751664,17.71674358804775,17.92723901615118,13100.0
1998-12-29,17.611500589152016,18.5938150804602,17.611500589152016,18.137740638599,6500.0
1998-12-30,17.71674807653869,18.24298811841608,17.71674807653869,17.89216142383115,26600.0
1998-12-31,18.24298670396401,18.41840003765597,18.24298670396401,18.24298670396401,36900.0
1999-01-04,18.5938039066061,18.909548281848338,18.24297741780221,18.909548281848338,3100.0
1999-01-05,18.909559409924466,19.470881587024124,18.909559409924466,19.295468239393276,62200.0
1999-01-06,19.12006489121901,20.102379884025645,19.12006489121901,19.99713208806392,109000.0
1999-01-07,19.99711632503256,20.102364038031173,19.47087642174224,19.64628972283901,15500.0
1999-01-08,19.646300356922858,20.34795394109867,19.295473564834943,19.821713752966808,72700.0
1999-01-11,19.85679420905154,20.067291069391096,19.85679420905154,20.067291069391096,39400.0
1999-01-12,19.99711632503256,20.06728191313073,19.64628972283901,19.64628972283901,28300.0
1999-01-13,18.944641544131574,19.64629493465497,17.89216145834649,19.295468239393276,20400.0
1999-01-14,19.99711632503256,20.17252962612934,19.29546312064545,19.64628972283901,5800.0
1999-01-15,19.47089176995697,20.277793323394626,19.47089176995697,19.99713208806392,103300.0
1999-01-18,19.99713208806392,20.523372406170864,19.99713208806392,19.99713208806392,48600.0
1999-01-19,20.31286384797486,20.48827717537258,20.172532650737697,20.347945978135414,53900.0
1999-01-20,20.48827410342245,20.48827410342245,19.64628972283901,19.64628972283901,146000.0
1999-01-21,19.64628972283901,19.786620899035345,19.64628972283901,19.64628972283901,15800.0
1999-01-22,19.646301119442047,19.821714522294208,19.470887716589893,19.5059698618411,18600.0
1999-01-25,19.29547161422628,19.29547161422628,18.944644857603976,18.944644857603976,7000.0
1999-01-26,19.120051945910934,19.120051945910934,18.59381198409687,18.59381198409687,20200.0
1999-01-27,18.59381198409687,18.76922530470156,18.59381198409687,18.59381198409687,666300.0
1999-01-28,18.59380840470789,19.64628812572909,18.59380840470789,19.22529596966117,166800.0
1999-01-29,18.80431033070785,19.470881587024124,18.80431033070785,19.295468239393276,604400.0
1999-02-01,18.593817364922423,19.2954708503912,18.593817364922423,18.97972624661113,28800.0
1999-02-02,18.979726997947058,19.08497609557205,18.83939709827686,18.944644857603976,37700.0
1999-02-03,18.76923147929283,19.12005823591512,18.76923147929283,18.944644857603976,92600.0
1999-02-04,18.944644857603976,19.29547161422628,18.944644857603976,18.944644857603976,14100.0
1999-02-05,18.97971757159284,19.295462031056275,18.97971757159284,19.08496661694545,41500.0
1999-02-08,18.944644857603976,19.014810476588018,18.909562717260894,18.944644857603976,121600.0
1999-02-09,18.944646756925422,18.944646756925422,18.80431550488825,18.80431550488825,83300.0
1999-02-10,18.59381198409687,18.663977579998235,18.59381198409687,18.59381198409687,70700.0
1999-02-11,18.593816930000987,18.769230297265143,18.593816930000987,18.628899068134704,22600.0
1999-02-12,18.663984852392485,19.12005939601397,18.663984852392485,19.12005939601397,8200.0
1999-02-15,18.593815071122847,18.769228420850425,18.593815071122847,18.769228420850425,12100.0
1999-02-16,18.45348686301361,19.12005823591512,18.45348686301361,18.944644857603976,129200.0
1999-02-17,19.12005823591512,19.225305995242245,18.944644857603976,18.944644857603976,31400.0
1999-02-18,19.225300938265992,19.225300938265992,16.839679888401893,16.839679888401893,18800.0
1999-02-19,17.541333369196167,18.593813371347935,17.541333369196167,18.24298670396401,80000.0
1999-02-22,18.242988371667703,18.769228420850425,18.242988371667703,18.769228420850425,10900.0
1999-02-23,18.76923147929283,18.944644857603976,18.76923147929283,18.944644857603976,37900.0
1999-02-24,18.944641770577995,19.12005512030557,18.769228420850425,18.769228420850425,26000.0
1999-02-25,18.76923147929283,19.12005823591512,18.59381810098168,18.944644857603976,73300.0
1999-02-26,18.944646756925422,19.120060152822884,18.593819965130518,18.80431550488825,39400.0
1999-03-01,18.94464154571514,18.94464154571514,18.59381485042412,18.663980457141854,19100.0
1999-03-02,18.76922029613928,18.76922029613928,17.892153927160805,18.03248508151619,246500.0
1999-03-03,18.032500753728485,18.137748541818308,16.874771069845725,17.365929198662545,298700.0
1999-03-04,17.29575500271813,17.29575500271813,16.488853908879296,16.664267248335463,571100.0
1999-03-05,16.66426593251348,17.155423779527602,16.66426593251348,17.155423779527602,213400.0
1999-03-08,17.183536966876158,17.218676586979885,16.867275023980298,17.218676586979885,42500.0
1999-03-09,17.218678372652008,17.499799384107366,17.11325816091759,17.288958960638528,165000.0
1999-03-10,17.49979756928144,17.49979756928144,17.042975805480093,17.218676586979885,28400.0
1999-03-11,17.570079858053973,17.570079858053973,17.28895884842325,17.359239435953608,17000.0
1999-03-12,17.218675623328163,17.57007716666139,17.218675623328163,17.499796589896647,17200.0
1999-03-15,17.394383812000115,17.57008465858597,17.394383812000115,17.57008465858597,21900.0
1999-03-16,17.64036526531853,17.64036526531853,17.394383812000115,17.57008465858597,380300.0
1999-03-17,17.64036526531853,17.64036526531853,17.57008465858597,17.57008465858597,57600.0
1999-03-18,17.570073347622255,17.570073347622255,16.69156968024114,16.867270413717364,88300.0
1999-03-19,16.8672783789321,17.218680011826514,16.8672783789321,17.042979195379306,13700.0
1999-03-22,17.39437261414603,17.39437261414603,16.867270413717364,16.867270413717364,95200.0
1999-03-23,16.867274828365822,17.218676387290113,16.867274828365822,16.902414448062025,166800.0
1999-03-24,16.937560730737776,17.92148513681781,16.937560730737776,17.92148513681781,63000.0
1999-03-25,18.16746107517689,18.16746107517689,17.218676586979885,17.218676586979885,208100.0
1999-03-26,17.218676586979885,17.39437736847968,17.078115425583814,17.218676586979885,14800.0
1999-03-29,17.078108042975483,17.21866914360911,17.078108042975483,17.078108042975483,33000.0
1999-03-30,17.218669068299988,17.394369773078562,16.937548208752276,17.148388518290563,24500.0
1999-03-31,17.359243002055216,18.097185971492497,17.04298096344439,17.92148513681781,49100.0
1999-04-01,17.570078149979473,17.570078149979473,17.218676586979885,17.218676586979885,23300.0
1999-04-05,17.218676586979885,17.39437736847968,17.218676586979885,17.218676586979885,8600.0
1999-04-06,17.49979756928144,17.49979756928144,17.218676586979885,17.218676586979885,24900.0
1999-04-07,17.183529463540275,17.429509377838276,16.97268781351199,17.148388518290563,17900.0
1999-04-08,16.8672835246861,16.8672835246861,16.515881784588473,16.62130203851951,59500.0
1999-04-09,16.65643847948993,16.86727892991754,16.164475641170977,16.65643847948993,774700.0
1999-04-12,16.164471660614304,16.586153798119746,16.164471660614304,16.410453019200023,49900.0
1999-04-13,16.515870775200902,16.515870775200902,16.164469269345563,16.30503040788384,106300.0
1999-04-14,16.164471660614304,16.515873218453745,16.164471660614304,16.410453019200023,59100.0
1999-04-15,16.86727707883173,16.86727707883173,16.164473867213744,16.199613491598345,46700.0
1999-04-16,16.234744449410325,16.234744449410325,15.461661125059374,16.023902811592837,220200.0
1999-04-19,16.16447186796387,16.41045322970491,16.16447186796387,16.269892068569863,131500.0
1999-04-20,16.26989810552087,16.691580404900787,16.234758472443826,16.445598951888247,115500.0
1999-04-21,16.726713668599885,17.218676387290113,16.445592689558566,16.902414448062025,466100.0
1999-04-22,17.39437860095794,17.39437860095794,16.34017383726352,16.796995633432964,106800.0
1999-04-23,16.8672783789321,17.042979195379306,16.8672783789321,17.042979195379306,113700.0
1999-04-26,17.042971147193587,17.042971147193587,16.867270413717364,16.867270413717364,16800.0
1999-04-27,16.86727712311844,17.007838302007396,16.586156105831286,16.586156105831286,64500.0
1999-04-28,17.042982178225003,17.042982178225003,16.58616024360791,16.761861090806107,46700.0
1999-04-29,16.86726906478951,17.0429697842144,16.796988508921533,16.97268922834642,124400.0
1999-04-30,15.461661125059374,16.164463903471162,15.461661125059374,16.023902811592837,69200.0
1999-05-03,16.1644707161552,16.691573022116785,16.09419014059556,16.691573022116785,340300.0
1999-05-04,16.867274828365822,17.745778725676544,16.69157404890368,16.902414448062025,78000.0
1999-05-05,15.813066012860029,17.18353227017065,15.813066012860029,16.867270413717364,258500.0
1999-05-06,16.86728133102681,16.86728133102681,16.691580483828613,16.761861090806107,57000.0
1999-05-07,16.761861090806107,16.86728133102681,16.761861090806107,16.761861090806107,65800.0
1999-05-10,16.867270413717364,16.867270413717364,16.51586894676492,16.867270413717364,14100.0
1999-05-11,16.71943690890504,16.89543098163035,16.54344283617972,16.71943690890504,14100.0
1999-05-12,16.68424977003219,16.895442261205613,16.64905012635054,16.64905012635054,101500.0
1999-05-13,16.2266646693341,16.719448965406166,16.2266646693341,16.54345476577031,61600.0
1999-05-14,16.543437341204893,16.649033481220222,16.332245061174238,16.332245061174238,19700.0
1999-05-17,16.367448753045828,16.543442825659223,16.191454680432432,16.402647030477223,119900.0
1999-05-18,16.402651927139065,16.719441889505347,16.191459514047285,16.367453639199972,138100.0
1999-05-19,15.769064763691068,16.543438761498265,15.769064763691068,16.50824049271389,172200.0
1999-05-20,16.508246208981685,16.543444489954076,16.191456309316756,16.191456309316756,96400.0
1999-05-21,16.19144931266862,16.543437341204893,16.19144931266862,16.332245061174238,24700.0
1999-05-25,16.191459261684066,16.43785130160324,16.191459261684066,16.297055466584112,73300.0
1999-05-26,16.367448200239913,16.367448200239913,16.121056238357333,16.121056238357333,116800.0
1999-05-27,16.191464165685552,16.191464165685552,15.663481638543631,15.733879577375022,61900.0
1999-05-28,15.663480153104064,16.191462630174986,15.663480153104064,16.015468471151348,19800.0
1999-05-31,16.367465282373814,16.367465282373814,15.839482531329496,15.839482531329496,54400.0
1999-06-01,16.543440024363772,16.543440024363772,15.83946385311425,16.05065616739791,19600.0
1999-06-02,16.191456309316756,16.191456309316756,16.015462218998096,16.191456309316756,24400.0
1999-06-03,16.191465886353374,16.191465886353374,15.487489108685836,15.66348330310272,41100.0
1999-06-04,15.839482531329496,15.90988050001465,15.733886249666549,15.839482531329496,16800.0
1999-06-07,15.83946385311425,16.19145193873901,15.83946385311425,16.05065616739791,92000.0
1999-06-08,15.769075357050358,16.05066572467596,15.769075357050358,15.909871212227554,28200.0
1999-06-09,15.909867676213835,16.1562596966482,15.909867676213835,15.980265588156294,44500.0
1999-06-10,16.01546250945467,16.01546250945467,15.839468415944182,15.945064603504802,216800.0
1999-06-11,15.87467157706886,16.191461579853158,15.87467157706886,15.909871212227554,27900.0
1999-06-14,16.01545789592663,16.19145193873901,15.9098617387848,16.05065616739791,42800.0
1999-06-15,16.015462218998096,16.191456309316756,16.015462218998096,16.191456309316756,26200.0
1999-06-16,16.191457981255184,16.40265037435407,15.980265588156294,15.980265588156294,41000.0
1999-06-17,16.121066062347264,16.121066062347264,15.769077714511171,15.769077714511171,16000.0
1999-06-18,15.6986696279559,15.6986696279559,15.522675567809634,15.522675567809632,21400.0
1999-06-21,15.522680352660274,15.557879981176647,15.38188586678037,15.38188586678037,36300.0
1999-06-22,15.311493228415088,15.487487403454343,15.311493228415088,15.346691526331345,36000.0
1999-06-23,15.346683690563852,15.346683690563852,14.818701435025256,14.818701435025256,77900.0
1999-06-24,15.135492017907255,15.135492017907255,14.85390173728256,14.92429964312083,164500.0
1999-06-25,15.487479072182325,15.487479072182325,14.889098930393262,14.9594968310852,111400.0
1999-06-28,14.959504659543423,15.31149300447386,14.853908424610088,15.029902597075306,10000.0
1999-06-29,15.065093801825286,15.311485795820948,14.959497616606674,15.311485795820948,23400.0
1999-06-30,15.241087891432423,15.311485795820948,15.13549170621381,15.311485795820948,4300.0
1999-07-02,15.839470670296697,15.839470670296697,15.20589211203054,15.557880349148244,101200.0
1999-07-05,15.66348330310272,15.804279195727888,15.417091162373254,15.66348330310272,67600.0
1999-07-06,15.66348330310272,15.66348330310272,15.417091162373254,15.66348330310272,110100.0
1999-07-07,15.769076519491412,15.769076519491412,15.417088198329868,15.452287836083354,48200.0
1999-07-08,15.452287836083352,15.628281996664128,15.452287836083352,15.452287836083354,113100.0
1999-07-09,15.311493130870048,16.121066062347264,15.311493130870048,15.769077714511171,55800.0
1999-07-12,15.557874084127109,15.83946429188162,15.346680421265203,15.417078308885838,16700.0
1999-07-13,15.980273390144772,15.980273390144772,15.487489108685836,15.66348330310272,7500.0
1999-07-14,15.663479172048268,15.663479172048268,15.41708709630175,15.487485024047723,19500.0
1999-07-15,15.557885342015846,15.557885342015846,15.311493228415088,15.346691526331345,25300.0
1999-07-16,15.487487390616714,15.80427744251638,15.311493215723342,15.628283267623011,46300.0
1999-07-19,15.557882917013355,16.191461579853158,15.557882917013355,15.909871212227554,126900.0
1999-07-20,15.839473284638956,16.015467432246055,15.839473284638956,15.909871212227554,72000.0
1999-07-21,15.839469764271376,16.01546387276328,15.839469764271376,15.980265588156294,28900.0
1999-07-22,15.839482531329496,16.015476781677602,15.839482531329496,15.839482531329496,4600.0
1999-07-23,15.839474312127704,16.015468471151348,15.839474312127704,16.015468471151348,66600.0
1999-07-26,15.839482531329496,16.015476781677602,15.839482531329496,15.839482531329496,83300.0
1999-07-27,15.874666409651828,16.191456309316756,15.839468128679435,16.191456309316756,44400.0
1999-07-28,16.015465388894597,16.61384568295946,16.015465388894597,16.367453639199972,6900.0
1999-07-29,16.191456309316756,16.543444489954076,16.015462218998096,16.191456309316756,19800.0
1999-07-30,16.54344531101203,16.719439410065352,16.19145711290539,16.22665539562469,416500.0
1999-08-03,16.543442825659223,16.543442825659223,16.402647030477223,16.402647030477223,100600.0
1999-08-04,16.367450399635416,16.40264868060781,15.90986603335257,16.191456309316756,125600.0
1999-08-05,16.191471032025706,16.191471032025706,15.769084562644338,15.839482531329496,22000.0
1999-08-06,16.121058121036853,16.508245918563382,16.121058121036853,16.43784801512871,4400.0
1999-08-09,16.437846095453246,16.437846095453246,16.121056238357333,16.121056238357333,12200.0
1999-08-10,16.085862847080087,16.085862847080087,15.733874606849575,16.085862847080087,6800.0
1999-08-11,16.015468471151348,16.015468471151348,15.909872244282935,16.015468471151348,133400.0
1999-08-12,15.980273390144772,16.01547169193649,15.66348330310272,15.66348330310272,103700.0
1999-08-13,15.663473995881663,15.663473995881663,14.99469591739313,14.99469591739313,329600.0
1999-08-16,15.135491767404792,16.191456309316756,15.06509386273166,16.191456309316756,18000.0
1999-08-17,15.839473284638956,15.94506950465746,15.557882917013355,15.909871212227554,11200.0
1999-08-18,15.66348828098139,16.015476781677602,15.66348828098139,15.839482531329496,43300.0
1999-08-19,15.839482531329496,16.191471032025706,15.487494030633284,15.839482531329496,95900.0
1999-08-20,15.663471353017895,15.839465413164165,15.522675567809634,15.522675567809632,8700.0
1999-08-23,15.769075392302833,15.769075392302833,15.170695020555232,15.487485024047723,4900.0
1999-08-24,15.487487304788097,15.769077714511171,15.487487304788097,15.769077714511171,10700.0
1999-08-25,15.51518396568685,15.691492874387835,15.338875056985865,15.656231630699724,21100.0
1999-08-26,15.656240996049698,15.656240996049698,15.33888423249734,15.515193246663978,110800.0
1999-08-27,15.51518889241493,15.79728296688725,15.338879927728398,15.444665037514188,17200.0
1999-08-30,15.515193246663978,15.691502260830612,15.444669371971116,15.515193246663978,263400.0
1999-08-31,15.515187371857929,15.691496319265404,15.37413967587974,15.37413967587974,7100.0
1999-09-01,15.40940400754062,15.515189118870422,15.162571184350638,15.162571184350638,105100.0
1999-09-02,15.162561893633914,15.162561893633914,14.880467987894605,14.986253034405616,88200.0
1999-09-03,15.338874158982978,15.338874158982978,14.63363856546652,14.63363856546652,15700.0
1999-09-07,14.63364073004119,14.66890197688072,14.281022881124532,14.457331805582864,200900.0
1999-09-08,14.316289370007311,14.52786096390443,14.316289370007311,14.52786096390443,61300.0
1999-09-09,14.63364568597668,14.63364568597668,14.351551580333409,14.598384427195318,551500.0
1999-09-10,14.527856510748038,14.774689288735418,14.527856510748038,14.774689288735416,2200.0
1999-09-13,14.52786096390443,14.915740201686225,14.52786096390443,14.52786096390443,8200.0
1999-09-14,14.45733210784445,14.704164876272747,14.45733210784445,14.704164876272747,5000.0
1999-09-15,14.668908779427284,14.704171387749808,14.457338510016026,14.563123644721657,20200.0
1999-09-16,14.598380353763062,14.774689288735418,14.598380353763062,14.774689288735416,130700.0
1999-09-17,14.281023630311742,14.809950431434402,14.281023630311742,14.316284879001085,537400.0
1999-09-20,14.386816727726474,14.386816727726474,14.139983814148112,14.139983814148112,12200.0
1999-09-21,14.17523679515934,14.17523679515934,13.928404049310076,14.034189127493976,22800.0
1999-09-22,14.104714489128424,14.281023420242532,13.92840555801432,14.104714489128424,63500.0
1999-09-23,13.998931581710105,14.104716687842805,13.787360024314095,13.928407729244768,11800.0
1999-09-24,13.928410775721552,13.928410775721552,13.611054042779337,13.611054042779337,38000.0
1999-09-27,13.75209190227279,13.75209190227279,13.187904054590492,13.399474161188868,12800.0
1999-09-28,13.046861876645105,13.046861876645105,12.764767834824822,12.870552932366117,16000.0
1999-09-29,13.187912977060416,13.187912977060416,12.69424726749441,12.835294997407797,1028900.0
1999-09-30,12.87055097842832,13.364216485516046,12.694242060915606,13.18790756800333,248600.0
1999-10-01,13.187910805572196,13.187910805572196,13.117386952227784,13.117386952227784,27800.0
1999-10-04,13.187903814605797,13.328950101394735,13.187903814605797,13.258426285435313,118600.0
1999-10-05,13.293686547381611,13.328947776646338,12.729497463238314,12.729497463238314,92400.0
1999-10-06,13.046861876645105,13.082123127448703,12.870552932366117,12.870552932366117,28700.0
1999-10-07,13.011601015626296,13.011601015626296,12.764768217215318,12.800029469075229,12900.0
1999-10-08,12.800025180789294,13.011596656459334,12.729501355565947,12.764763940742665,17400.0
1999-10-12,12.800029469075229,12.835292066065676,12.69424436836496,12.800029469075229,107900.0
1999-10-13,13.046857896505964,13.046857896505964,12.729501355565947,12.764763940742665,92400.0
1999-10-14,13.046860606609757,13.046860606609757,12.623718912504447,12.623718912504447,222600.0
1999-10-15,12.623721675480567,12.694245530788862,12.412151454686349,12.51793656508346,7700.0
1999-10-18,12.658984275700044,12.658984275700044,12.412151454686349,12.51793656508346,23000.0
1999-10-19,12.447411203449011,12.658982743770512,12.447411203449011,12.447411203449011,21600.0
1999-10-20,12.65898282983423,12.65898282983423,12.482673884266235,12.482673884266235,27000.0
1999-10-21,12.694246012700075,12.694246012700075,12.517937040301463,12.553198296728905,14800.0
1999-10-22,12.623721237135086,12.623721237135086,11.989009251661486,12.05953310452091,16800.0
1999-10-25,12.059529677360375,12.165314754021471,11.812696935064327,11.989005844542904,43700.0
1999-10-26,11.883221486903889,11.98900656996576,11.77743640384202,11.77743640384202,50300.0
1999-10-27,11.671651480484451,11.671651480484451,11.283772344204614,11.424820036559364,11900.0
1999-10-28,8.815446717605383,9.168064586309598,7.757593111492737,7.792855032876201,7075400.0
1999-10-29,8.004429512191486,8.004429512191486,7.1228844413583055,7.757596623331989,521700.0
1999-11-01,7.933902715913641,7.969164640275199,7.687069917947999,7.969164640275199,287500.0
1999-11-02,8.11020716731852,8.180730976929857,7.969160220660742,8.039683357707185,1087400.0
1999-11-03,8.039688492632392,8.039688492632392,7.757594419144188,7.933903383215646,595900.0
1999-11-04,7.933903383215646,8.004427237870358,7.792856346471544,7.933903383215646,85700.0
1999-11-05,8.039687137430025,8.039687137430025,7.792855032876201,7.792855032876201,108800.0
1999-11-08,7.898641455888289,7.969165310543003,7.8281182737989,7.933903383215646,196700.0
1999-11-09,7.933899289429873,7.969161198562556,7.863375471164506,7.89863738029719,214300.0
1999-11-10,7.898640124461381,7.898640124461381,7.757593111492737,7.792855032876201,154200.0
1999-11-11,7.93390090503578,7.93390090503578,7.757591996034985,7.863377072409417,514600.0
1999-11-12,7.863377072409417,7.863377072409417,7.828115828661348,7.863377072409417,75100.0
1999-11-15,7.863377072409417,7.863377072409417,7.828115828661348,7.863377072409417,215100.0
1999-11-16,7.863380418853652,8.286522249559443,7.828119160099335,8.145475196845979,141800.0
1999-11-17,8.180737738912391,8.956496923034745,8.145475804960135,8.956496923034745,396700.0
1999-11-18,9.168065031662003,9.309112051482217,9.062279934938156,9.238588877854731,208400.0
1999-11-19,9.414896018779451,10.225916731941902,9.23858710960804,9.908560829946383,154500.0
1999-11-22,10.5785366759283,10.93115456512591,10.120133688997504,10.684321773661486,264800.0
1999-11-23,10.75484572848776,10.75484572848776,9.520683103907196,9.8733009966445,117900.0
1999-11-24,10.255218330690075,10.325944244146925,9.901590112390416,9.901590112390416,65400.0
1999-11-25,10.184494465361851,10.184494465361851,9.936955067466648,10.043043284494244,93000.0
1999-11-26,10.043039686089186,10.043039686089186,9.547960393192458,9.936951507072813,211200.0
1999-11-29,9.936951974051649,9.936951974051649,9.335783799394957,9.406509705057706,52700.0
1999-11-30,9.583324417487722,9.583324417487722,9.335784406074117,9.371147361203528,71600.0
1999-12-01,9.477237370195668,9.477237370195668,9.229697985786824,9.229697985786824,74200.0
1999-12-02,9.265062680022549,9.265062680022549,8.80534543817844,8.840708406703762,229100.0
1999-12-03,8.734620175620325,9.194336742971911,8.699257207095005,8.840708406703762,80500.0
1999-12-06,9.088248659616688,9.158973923324435,8.982159752316269,9.123610954224294,130200.0
1999-12-07,9.15897045056313,9.194333406254874,9.017519302288433,9.15897045056313,44800.0
1999-12-08,9.158968895557688,9.194331845245523,8.982154821610656,9.194331845245523,72500.0
1999-12-09,9.194332657411072,9.229695610222636,9.05288152065704,9.05288152065704,160500.0
1999-12-10,9.08824604381844,9.158971287169896,8.911431923701288,9.017520125974642,96200.0
1999-12-13,9.1236055522958,9.194331448620504,8.769977419656549,8.805340367818902,85500.0
1999-12-14,8.663894238569686,8.946796637787196,8.663894238569686,8.840708406703762,69800.0
1999-12-15,8.91143079084214,8.91143079084214,8.769978973136507,8.769978973136507,172200.0
1999-12-16,8.76998246965312,8.911434343754399,8.699257207095005,8.840708406703762,47300.0
1999-12-17,8.911434343754399,9.158973774446594,8.80534543817844,8.840708406703762,121500.0
1999-12-20,9.017518562383218,9.017518562383218,8.66389038346623,8.699253336256373,226300.0
1999-12-21,8.734615145986334,8.840703315981255,8.66388924966163,8.805340367818902,51000.0
1999-12-22,8.911429596727144,9.335782969504717,8.805340747663628,9.194331845245523,169400.0
1999-12-23,9.19433666643345,9.547964999757816,9.123610729971574,9.335787864864692,82100.0
1999-12-24,9.441874452920466,9.441874452920466,9.265060329641,9.265060329641,14100.0
1999-12-29,9.547961462358312,9.547961462358312,9.300421450944707,9.371147361203528,23900.0
1999-12-30,9.371150833095635,9.371150833095635,9.19433666643345,9.335787864864692,12800.0
1999-12-31,9.618695804258447,9.724784088150216,9.371155575853846,9.724784088150216,10400.0
2000-01-04,9.54796369188312,9.54796369188312,9.194335406998556,9.300423622666957,383500.0
2000-01-05,9.300425125232458,9.300425125232458,9.123610954224294,9.123610954224294,100200.0
2000-01-06,9.052880720986334,9.194331845245523,9.052880720986334,9.194331845245523,599700.0
2000-01-07,9.194331845245523,9.194331845245523,9.088243670674174,9.194331845245523,65800.0
2000-01-10,9.05288569051655,9.194336892424577,9.05288569051655,9.123610954224294,358600.0
2000-01-11,9.017520125974642,9.158971287169896,9.017520125974642,9.017520125974642,61000.0
2000-01-12,9.017518567845476,9.123606751787944,8.911430383903006,9.05288152065704,51900.0
2000-01-13,9.017520418247496,9.017520418247496,8.133449789007546,8.557803960839667,257300.0
2000-01-14,8.557803960839667,8.769980372263365,8.345626874923607,8.557803960839667,345500.0
2000-01-17,8.593161558834941,8.840701469785742,8.522436351771853,8.593161558834941,41500.0
2000-01-18,8.593163199004165,8.663889094058636,8.380986862824999,8.663889094058636,74900.0
2000-01-19,8.522439246797877,8.840704472924724,8.522439246797877,8.699253336256373,25900.0
2000-01-20,8.59316461113928,8.628527564477793,8.487076425615975,8.487076425615975,69200.0
2000-01-21,8.416355534594743,8.4870814834203,8.34563026026182,8.416355534594743,160800.0
2000-01-24,8.310262536476454,8.487076632997228,8.310262536476454,8.380988444881664,360400.0
2000-01-25,8.380989962721243,8.487078170049918,8.23953812029318,8.23953812029318,105600.0
2000-01-26,8.239534229295176,8.310260117109955,7.426189891885492,7.885906139205391,39700.0
2000-01-27,7.779820745581785,7.779820745581785,7.426192529873521,7.673732550666223,91700.0
2000-01-28,7.673736503598912,7.7798247531631715,7.532284604856378,7.638373528913279,16300.0
2000-01-31,8.133448439955677,8.451713678794624,7.956634343434902,8.380988444881664,124300.0
2000-02-01,8.4517139549414,8.4517139549414,8.062722794987556,8.31026280800153,41300.0
2000-02-02,8.310266212639439,8.310266212639439,8.13345203790243,8.13345203790243,20900.0
2000-02-03,8.133449436760216,8.133449436760216,7.779821200379337,7.850547117452447,196700.0
2000-02-04,7.885907627337948,7.9566335284992595,7.709093548926853,7.815182400668819,57200.0
2000-02-07,7.7798247531631715,7.7798247531631715,7.6030105542276445,7.638373528913279,187900.0
2000-02-08,7.532282226077737,7.673734080148201,7.426194010017319,7.532282226077737,236200.0
2000-02-09,7.496919988926627,7.567645241958805,7.249379917082921,7.355468133877405,66200.0
2000-02-10,7.603008097508101,7.779822239310614,7.496919882223562,7.496919882223562,56400.0
2000-02-11,7.709090701480267,7.709090701480267,7.426188550312745,7.426188550312745,63900.0
2000-02-14,7.426193955705587,7.603008097508101,7.426193955705587,7.496919882223562,38700.0
2000-02-15,7.49691993705255,7.638371116630584,7.49691993705255,7.532282226077737,210000.0
2000-02-16,7.603008153112969,7.603008153112969,7.532282226077737,7.532282226077737,40900.0
2000-02-17,7.638368917952823,7.709094150137616,7.5322800579372835,7.60300596461431,132900.0
2000-02-18,7.603008205721111,7.603008205721111,7.249379917082921,7.355468133877405,78600.0
2000-02-21,7.60300596461431,7.638368917952823,7.461554825752491,7.60300596461431,85600.0
2000-02-22,7.638370012154588,7.638370012154588,7.532281136941743,7.567644095346024,97900.0
2000-02-23,7.603009032647687,7.603009032647687,7.390831901489252,7.390831901489252,51300.0
2000-02-24,7.603007761489629,7.638370723185735,7.4615565891976035,7.461556589197604,136800.0
2000-02-25,7.567644799793525,7.709095972085551,7.390830665805394,7.461556589197604,80800.0
2000-02-28,7.709098803791905,7.709098803791905,7.426196355292118,7.638373528913279,77000.0
2000-02-29,7.638370012154588,7.673732970558868,7.496918853029792,7.567644095346024,88300.0
2000-03-01,7.496920329965091,7.496920329965091,6.294583554306424,6.577486602781831,526500.0
2000-03-02,7.072561493865226,7.426189568558488,6.895747456518596,7.214012588844127,874300.0
2000-03-03,7.249379866921668,7.532282226077737,7.072565723826018,7.532282226077737,290800.0
2000-03-06,7.638368666762616,8.20417387809544,7.603005714587025,8.20417387809544,388600.0
2000-03-07,8.800327510463928,8.871298166526676,8.44547558380286,8.480960911834234,577800.0
2000-03-08,8.72935516608244,8.72935516608244,7.842225589790041,8.055136823465448,90500.0
2000-03-09,8.055137514851607,8.161592802413473,7.806740941438973,7.806740941438973,139700.0
2000-03-10,7.806740555148132,8.09062175915032,7.62931463344022,7.62931463344022,54700.0
2000-03-13,7.77125526348847,7.806740583323358,7.664799980809986,7.735769943653582,55800.0
2000-03-14,7.73577129402994,7.948682573379433,7.664801318797642,7.664801318797642,363900.0
2000-03-15,7.664798579528318,7.806739156092053,7.451887376269688,7.451887376269688,33200.0
2000-03-16,7.522858002964583,7.558342639485974,7.451887376269688,7.451887376269688,85300.0
2000-03-17,7.735772182849264,7.735772182849264,7.45189089565028,7.700287529569173,19900.0
2000-03-20,7.877711584364357,7.877711584364357,7.700285653877108,7.806740941438973,27900.0
2000-03-21,7.806742843062198,7.806742843062198,7.45189089565028,7.700287529569173,21200.0
2000-03-22,7.700285272853857,7.700285272853857,7.487374031439126,7.62931463344022,43000.0
2000-03-23,7.59383024367711,7.629315567729476,7.451889624293907,7.522860272398639,597200.0
2000-03-24,7.5228593782966175,7.77125526348847,7.48737405846173,7.735769943653582,640100.0
2000-03-27,7.771252832323881,7.806738141057519,7.735767523590245,7.771252832323881,143200.0
2000-03-28,7.806738141057519,8.090619257274678,7.771252832323881,7.771252832323881,219600.0
2000-03-29,7.877711222993134,7.877711222993134,7.700285300644874,7.735769943653582,100700.0
2000-03-30,7.77125526348847,7.806740583323358,7.735769943653582,7.735769943653582,107700.0
2000-03-31,7.806738141057519,7.806738141057519,7.771252832323881,7.771252832323881,48300.0
2000-04-03,7.806743244039079,7.842228575968176,7.7712579121099825,7.842228575968176,116100.0
2000-04-04,7.984166871926222,7.984166871926222,7.593829689489032,7.806740941438973,128400.0
2000-04-05,7.806738941550405,7.984164826585641,7.806738941550405,7.8777095662949135,110300.0
2000-04-06,7.94868155046353,7.94868155046353,7.806740941438973,7.806740941438973,74500.0
2000-04-07,7.91319742751615,8.303534669072954,7.877712777505243,8.26804934223573,76700.0
2000-04-10,8.161590711620876,8.232561336365386,7.8777095662949135,7.8777095662949135,191400.0
2000-04-11,8.055137514851607,8.090622159488088,7.806740941438973,7.806740941438973,40600.0
2000-04-12,7.806743411442387,8.303536038623436,7.5938320921286735,8.19708071737979,432700.0
2000-04-13,8.161593672739375,8.942268120862352,8.161593672739375,8.587416222047597,271900.0
2000-04-14,8.764840518637705,8.764840518637705,8.161592133678809,8.161592133678809,35600.0
2000-04-17,8.161596306794676,8.516448320133573,8.161596306794676,8.303536976764933,88200.0
2000-04-18,8.48096227764401,8.693873603294053,8.409992286978294,8.409992286978294,178000.0
2000-04-19,8.658383830210687,8.83580973114462,8.40998797499884,8.83580973114462,171100.0
2000-04-20,8.835813121274532,8.871298450441572,8.693872481432738,8.693872481432738,28700.0
2000-04-24,8.693869828860068,8.693869828860068,8.197077402576152,8.445473277305034,36200.0
2000-04-25,8.516447611390092,8.516447611390092,8.409992286978294,8.409992286978294,34700.0
2000-04-26,8.268050951993969,8.516447611390092,8.268050951993969,8.409992286978294,42400.0
2000-04-27,8.409988556340581,9.048721573124816,8.339017920330713,8.622899110717896,70000.0
2000-04-28,8.658386875164767,8.871298166526676,8.480960911834234,8.480960911834234,57800.0
2000-05-01,8.65838442872283,8.693869746727765,8.587414469539107,8.622899110717896,15500.0
2000-05-02,8.658387152265702,8.693872481432738,8.516446512423908,8.693872481432738,151900.0
2000-05-03,8.800328443365538,9.226151071229785,8.693873124812681,9.155180407643606,84000.0
2000-05-04,9.226147719996709,9.226147719996709,8.871295884612218,8.906781203515902,24800.0
2000-05-05,8.906779767486599,9.368086808379996,8.871294454304172,9.332601495197563,104300.0
2000-05-08,9.36808478003888,9.935847637549765,9.226144234867638,9.758421786879234,248900.0
2000-05-09,9.65197258414589,9.93585385204522,9.65197258414589,9.793913218095554,53800.0
2000-05-10,9.793911537548682,9.793911537548682,9.43905967515073,9.54551496313963,296900.0
2000-05-11,9.722940894338606,9.722940894338606,9.43905967515073,9.54551496313963,21300.0
2000-05-12,9.573990469974005,9.751945685694134,9.21808003853374,9.253671217446824,19700.0
2000-05-15,9.182487191237255,9.253669536130165,8.968941514248833,8.968941514248833,179000.0
2000-05-16,9.00452969194739,9.253667156150986,9.00452969194739,9.040120855240044,96900.0
2000-05-17,8.968943309214676,9.253671388078994,8.968943309214676,9.18248902894027,73700.0
2000-05-18,9.111305525189495,9.253669536130165,8.968941514248833,8.968941514248833,81800.0
2000-05-19,9.075712575946696,9.075712575946696,8.790984609807944,8.897757427398721,84500.0
2000-05-23,8.933348521651997,9.182485320325789,8.826575026067502,8.933348521651997,25700.0
2000-05-24,8.968941514248833,9.21807836368371,8.897759169355927,8.968941514248833,126800.0
2000-05-25,9.111303511608805,9.36044030598492,8.968939532130305,9.218076326506424,64900.0
2000-05-26,9.146898846037208,9.823128565970412,9.146898846037208,9.60958215997958,263600.0
2000-05-29,9.680757254451038,9.894302821292396,9.680757254451038,9.787530037871717,96800.0
2000-05-30,9.89430901566223,9.9654913684032,9.787536165395998,9.89430901566223,52800.0
2000-05-31,9.85871560950525,9.965488428270133,9.85871560950525,9.929897262400164,154900.0
2000-06-01,9.965488428270133,9.965488428270133,9.787533277765307,9.929897262400164,12700.0
2000-06-02,9.965484278698751,9.965484278698751,9.538391823788052,9.716346900193384,238200.0
2000-06-05,9.894306096530194,9.929897262400164,9.716350946025369,9.929897262400164,41000.0
2000-06-06,9.787529202293417,9.929893127648736,9.716346900193384,9.716346900193384,82700.0
2000-06-07,9.858711504393447,9.858711504393447,9.60957412588808,9.716346900193384,445400.0
2000-06-08,9.680760843926484,9.716351332366578,9.46721451906067,9.538396174785907,152700.0
2000-06-09,9.60957494627405,9.787530037871717,9.538392638097063,9.787530037871717,169000.0
2000-06-12,9.787532003197162,9.787532003197162,9.538394553395989,9.751940841962002,15800.0
2000-06-13,9.787528320502956,9.787528320502956,9.253663139384615,9.3960270519139,156900.0
2000-06-14,9.25367231224056,9.467218732138258,9.25367231224056,9.467218732138258,37700.0
2000-06-15,9.467218732138258,9.467218732138258,9.2892634953644,9.467218732138258,231800.0
2000-06-16,9.538395156382284,9.716350294962888,9.396031181286803,9.573986319867403,24000.0
2000-06-19,9.71635502355234,9.71635502355234,9.50280929640682,9.60958215997958,36900.0
2000-06-20,9.609573260130174,9.609573260130174,9.3960270519139,9.3960270519139,40800.0
2000-06-21,9.467218115600796,9.60958215997958,9.431626934794776,9.60958215997958,73100.0
2000-06-22,9.609575139690186,9.609575139690186,9.396028889705883,9.43162004451074,40900.0
2000-06-23,9.43162234477192,9.573986319867403,9.43162234477192,9.573986319867403,20200.0
2000-06-26,9.538400419540586,9.573991602664432,9.431627549014417,9.467218732138258,321100.0
2000-06-27,9.46721451906067,9.573987342071051,9.431623351775528,9.538396174785907,23800.0
2000-06-28,9.467217612080038,9.573990469974005,9.253671217446824,9.253671217446824,33900.0
2000-06-29,9.396032184490382,9.538396174785907,9.28925936148,9.538396174785907,28800.0
2000-06-30,9.46721119931559,9.538392830080484,9.289256104136143,9.43162004451074,22000.0
2000-07-04,9.431628402871402,9.502810775563317,9.431628402871402,9.502810775563317,8900.0
2000-07-05,9.360441017205238,9.538396174785907,9.324850528765143,9.538396174785907,151800.0
2000-07-06,9.53839523422984,9.573986398005434,9.324849609266252,9.324849609266252,116700.0
2000-07-07,9.396035168620967,9.43162634720968,9.253671133111384,9.289262311700098,22500.0
2000-07-10,9.253666251667063,9.253666251667063,8.968938330846045,9.004528811814987,29600.0
2000-07-11,8.968942070538448,9.075714915655134,8.435076487264615,8.541849332381302,96100.0
2000-07-12,8.470666405699703,8.719803932450636,8.470666405699703,8.684212760222627,83300.0
2000-07-13,8.54184960357324,8.719804803647683,8.54184960357324,8.719804803647683,60600.0
2000-07-14,8.7198034030728,8.862167404496804,8.613030571716074,8.613030571716074,285000.0
2000-07-17,8.684212465205729,8.71980363622465,8.506257288956247,8.506257288956247,372300.0
2000-07-18,8.541848003824475,8.541848003824475,8.257120008568362,8.399484006196419,42200.0
2000-07-19,8.363891485108779,8.57743778645502,8.363891485108779,8.47066429635941,333000.0
2000-07-20,8.541848750155726,9.07571429704046,8.541848750155726,8.684212760222627,15700.0
2000-07-21,8.541844526147765,8.613026835403588,8.435071741108843,8.577435680775677,174000.0
2000-07-24,8.54184823158152,8.684212233005523,8.470665891446963,8.613030571716074,14600.0
2000-07-25,8.64862385419979,8.79098858041577,8.363895759458485,8.363895759458485,74700.0
2000-07-26,8.54184823158152,8.648621062938245,8.363893060090236,8.613030571716074,194100.0
2000-07-27,8.541848802581688,9.253669536130165,8.541848802581688,8.968941514248833,56600.0
2000-07-28,8.933353492624775,9.324855169929362,8.933353492624775,9.11130873877728,25700.0
2000-07-31,9.146898276190514,9.43162634720968,9.146898276190514,9.289262311700098,34600.0
2000-08-01,9.289258319443638,9.289258319443638,8.790984069881427,9.040120855240044,61600.0
2000-08-02,9.04012589234286,9.609582785788271,8.933353021816687,9.467218732138258,43100.0
2000-08-03,9.573989628235964,9.965491204168778,9.467216779729386,9.965491204168778,315100.0
2000-08-04,10.001084607240058,10.285812719231334,9.823129367534168,10.107857479525446,67400.0
2000-08-08,10.10785218015123,10.28580732655828,10.07226101510082,10.250216161507868,313000.0
2000-08-09,10.321401038371542,10.49935622868829,10.321401038371542,10.392583386036312,327300.0
2000-08-10,10.428170284470903,10.9620356712973,10.428170284470903,10.855262865469996,314200.0
2000-08-11,10.926449694868737,10.926449694868737,10.143446533059391,10.67731214006252,268200.0
2000-08-14,10.67731214006252,10.74849449253436,10.67731214006252,10.67731214006252,76100.0
2000-08-15,10.71290331629844,10.74849449253436,10.321401735393769,10.67731214006252,151600.0
2000-08-16,10.677314890003345,11.175589449101093,10.677314890003345,11.139998263698669,248900.0
2000-08-17,11.2111762860509,11.389131465194565,11.033221106907234,11.068812278504993,165800.0
2000-08-18,11.211174933050026,11.211174933050026,10.890855785017608,10.926446952320113,22400.0
2000-08-21,10.784086730046214,10.926451457961877,10.748496226912634,10.748496226912634,37300.0
2000-08-22,10.677313004436328,10.74849536267068,10.392584929189471,10.428175429461367,147400.0
2000-08-23,10.52810238701696,10.635167562739012,9.992775146999152,9.992775146999152,72000.0
2000-08-24,10.028461431462732,10.528099936370076,10.028461431462732,10.242592413766918,33900.0
2000-08-25,10.528099002286057,10.528099002286057,10.349656646315106,10.421033860984911,93500.0
2000-08-28,10.385345951210024,10.706542077391031,10.278280122013948,10.385345951210024,101500.0
2000-08-29,10.3853461750685,10.456722715367476,10.242592413766918,10.242592413766918,16100.0
2000-08-30,10.206907831961226,10.242596456548933,10.064154014314308,10.13553058278582,21600.0
2000-08-31,10.171215645045365,10.349658024783002,10.171215645045365,10.171215645045365,30900.0
2000-09-01,10.17121706159404,10.706544275362145,10.17121706159404,10.59947910489003,301600.0
2000-09-05,10.599479956979286,11.17049515300602,10.599479956979286,11.17049515300602,155300.0
2000-09-06,10.992045863861724,11.420307673914884,10.992045863861724,11.420307673914884,180900.0
2000-09-07,11.170489250388655,11.884258548961824,11.170489250388655,11.741505506091324,149400.0
2000-09-08,11.527379924272037,11.884264760078644,11.491691985254416,11.705822342175342,65900.0
2000-09-11,11.7771963107577,11.955638679102512,11.741508381651627,11.919950749996442,125000.0
2000-09-12,11.919950682684508,12.1340809789262,11.705819025035597,11.81288417315644,177600.0
2000-09-13,11.777197688128144,11.777197688128144,11.348935681732916,11.49169013766712,39100.0
2000-09-14,11.34893378963436,11.56306543783556,11.34893378963436,11.527376149098446,77300.0
2000-09-15,11.420307673914884,11.491684869158206,11.241865366509964,11.420307673914884,47900.0
2000-09-18,11.491689166235284,11.491689166235284,11.313246792105566,11.313246792105566,92800.0
2000-09-19,11.241873460637985,11.241873460637985,10.777923399623363,10.777923399623363,54300.0
2000-09-20,10.5637888216825,10.884984963142704,10.52810021025278,10.67085397526802,60000.0
2000-09-21,10.56378739842802,10.70654114421011,10.528098791806608,10.56378739842802,71900.0
2000-09-22,10.528100437824913,10.63516559372472,10.421035281925104,10.528100437824913,42300.0
2000-09-25,10.563790938931565,10.70654473255825,10.34965990813964,10.70654473255825,57800.0
2000-09-26,10.599478617834093,11.063428576166018,10.563790002415391,11.063428576166018,41500.0
2000-09-27,10.706540637564435,11.34893280353689,10.706540637564435,11.34893280353689,28100.0
2000-09-28,10.77791913455249,11.241869011971458,10.77791913455249,10.884984281432684,40900.0
2000-09-29,10.99205134532862,11.063428576166018,10.777921014223868,11.063428576166018,25400.0
2000-10-02,11.206178901508729,11.206178901508729,10.706540481830665,10.813605614367567,72700.0
2000-10-03,10.884986422508364,10.92067503872291,10.777921254568469,10.92067503872291,31800.0
2000-10-04,10.920672425284964,11.027737567602989,10.920672425284964,10.992048959929122,155900.0
2000-10-05,10.992047955731412,10.992047955731412,10.706540481830665,10.813605614367567,29100.0
2000-10-06,10.635167267793468,10.706544503431184,10.42103692228786,10.492413477221808,226600.0
2000-10-10,10.492411325868778,10.492411325868778,10.171215192764311,10.242592413766918,37800.0
2000-10-11,10.5281024639416,10.5281024639416,9.279005561440052,9.279005561440052,270000.0
2000-10-12,9.350384067711424,9.992776575268566,9.350384067711424,9.921399327449375,90500.0
2000-10-13,9.63589181724949,9.921399450664214,9.528826624894943,9.528826624894943,21100.0
2000-10-16,9.957084134801203,9.957084134801203,9.671576614367472,9.707265224597595,74300.0
2000-10-17,9.92140087617142,9.92140087617142,9.635893201734945,9.635893201734945,131800.0
2000-10-18,9.63588333152184,9.63588333152184,9.2789987636877,9.421752454680696,68600.0
2000-10-19,9.421753833125695,9.421753833125695,8.707984593029758,8.850738304908267,31700.0
2000-10-20,8.922118400291334,9.814330240320464,8.922118400291334,9.029183548813382,37100.0
2000-10-23,9.02918381997148,9.457445788328169,9.02918381997148,9.243314804149826,15600.0
2000-10-24,9.350379027826268,9.457444161142709,9.207624609133,9.457444161142709,14700.0
2000-10-25,9.457445504308811,9.457445504308811,9.029183548813382,9.029183548813382,22700.0
2000-10-26,9.207625011786943,9.42175596848738,9.0291826613205,9.171937086256492,42300.0
2000-10-27,9.064875645705484,9.493137765948276,9.064875645705484,9.493137765948276,27300.0
2000-10-30,9.279000456398023,9.635885089336409,9.100558139928827,9.564507890467365,44800.0
2000-10-31,9.279003775710091,10.528100437824913,9.171938619810287,10.528100437824913,44400.0
2000-11-01,9.992774197827371,10.492412771577994,9.992774197827371,10.34965899060692,50500.0
2000-11-02,10.4567219313007,10.4567219313007,8.815052778372852,8.922117921145162,347500.0
2000-11-03,8.957806528970458,9.243314030165672,8.85074070549457,8.922117921145162,200300.0
2000-11-06,8.922117523322054,9.171937086256492,8.922117523322054,9.171937086256492,25200.0
2000-11-07,9.171937752342933,9.171937752342933,8.886429562440263,8.957806780091829,169800.0
2000-11-08,8.957808920030589,9.13625132608417,8.922120302679122,8.993497537382058,336500.0
2000-11-09,8.99349538891761,9.064871925865583,8.922118171266048,8.957806780091829,23400.0
2000-11-10,8.922118361547007,8.922118361547007,8.600922236672037,8.636610846258948,18200.0
2000-11-13,8.850742834159185,8.850742834159185,8.565235264297433,8.779366282045617,80900.0
2000-11-14,8.850742588651325,9.171939446715896,8.636612257546574,9.100562215878496,59600.0
2000-11-15,9.100560534691368,9.136249143517151,8.922118171266048,8.957806780091829,118100.0
2000-11-16,8.92211935176015,8.92211935176015,8.743676964724946,8.815054191820503,633600.0
2000-11-17,8.815052778372852,9.064871671742768,8.743675562722258,8.922117921145162,30100.0
2000-11-20,8.743677665636964,8.922120066976492,8.743677665636964,8.779366282045617,20900.0
2000-11-21,8.743676412024662,8.77936502331651,8.208349284757846,8.208349284757846,284200.0
2000-11-22,8.136975702423728,8.172664329681645,7.851468045768277,7.887156673026195,171400.0
2000-11-23,8.166534438013434,8.309807523349251,7.951626176363107,8.094898578522224,118900.0
2000-11-24,8.166536335103347,8.345627050199269,8.166536335103347,8.345627050199269,25500.0
2000-11-27,8.130717842421811,8.417262681720299,7.987444739595781,7.987444739595781,183600.0
2000-11-28,8.16653476737223,8.202353040150747,7.700899270781703,7.879989951497556,109800.0
2000-11-29,7.808352924732522,8.23817080523273,7.700898796195814,7.700898796195813,126800.0
2000-11-30,7.700899270781703,8.05908063221341,7.700899270781703,7.879989951497556,49300.0
2000-12-01,7.593444667659106,7.844171195303653,7.593444667659106,7.700898796195813,23900.0
2000-12-04,7.700897719187592,7.987442477328585,7.700897719187592,7.951624894943405,184700.0
2000-12-05,7.879990595653044,8.023263015302287,7.700899900297294,7.987444739595781,336900.0
2000-12-06,7.987444086656377,8.023262359434893,7.772535816338737,7.879989951497556,16500.0
2000-12-07,7.9158082242760734,7.987444086656377,7.879989951497556,7.879989951497556,131600.0
2000-12-08,7.879990595653044,8.023263015302287,7.879990595653044,7.987444739595781,27900.0
2000-12-11,8.059081276561528,8.166535420311634,7.987444725276934,8.166535420311634,54700.0
2000-12-12,8.059081790130461,8.775444615919836,8.059081790130461,8.66799046532216,254700.0
2000-12-13,8.632166823982663,8.667985079652581,8.524712056972911,8.632166823982663,392700.0
2000-12-14,8.45308249883705,8.596354944611866,8.166536924110508,8.309810053062234,50800.0
2000-12-15,8.238172566764929,8.381444996508083,8.094900137021776,8.381444996508083,50500.0
2000-12-18,8.238173488586371,8.381445934361185,8.130719325049487,8.309810053062234,96500.0
2000-12-19,8.273989075803863,8.38144320434057,7.5218081265168415,7.700898796195813,153600.0
2000-12-20,7.59344321919979,7.665079063500734,7.450170164244787,7.521806691722288,64100.0
2000-12-21,7.521809353612219,7.879990751403277,7.521809353612219,7.59344590644115,61500.0
2000-12-22,7.593444667659106,7.879989465874786,7.593444667659106,7.700898796195813,371000.0
2000-12-27,7.593445135622883,7.879989951497556,7.593445135622883,7.879989951497556,8800.0
2000-12-28,7.772535816338737,8.238171312929264,7.73671754356022,8.238171312929264,65000.0
2000-12-29,8.13072005059713,8.238174223722723,8.023265194294563,8.059083479728752,6800.0
2001-01-02,8.166532665005368,8.524713934228,8.059078557509201,8.524713934228,37000.0
2001-01-03,8.52471518754195,8.703805848483393,8.238170403306308,8.59635172518919,291600.0
2001-01-04,8.524716128803938,8.59635267436097,8.238171312929264,8.238171312929264,27800.0
2001-01-05,8.52471518754195,8.59635172518919,8.417261064247748,8.59635172518919,40500.0
2001-01-08,8.596352013156531,8.596352013156531,8.41726134621577,8.488897886262746,10500.0
2001-01-09,8.59635172518919,8.59635172518919,8.417261064247748,8.59635172518919,6900.0
2001-01-10,8.667986988458296,8.703804568839315,8.524713934228,8.524713934228,40800.0
2001-01-11,8.524719289508656,8.596355861626337,8.524719289508656,8.560537575567498,15400.0
2001-01-12,8.524713934228,8.667986988458296,8.524713934228,8.524713934228,17800.0
2001-01-15,8.309807537549974,8.560534070962724,8.309807537549974,8.453079939953932,5100.0
2001-01-16,8.453076228809481,8.632166823982663,8.34562146179973,8.632166823982663,42200.0
2001-01-17,8.703805848483393,8.703805848483393,8.56053345636557,8.59635172518919,12900.0
2001-01-18,8.560534110226326,8.775443056406314,8.560534110226326,8.703806513287415,47500.0
2001-01-19,8.417259826731833,8.59635046134315,8.417259826731833,8.524713934228,22000.0
2001-01-22,8.59635398271123,8.59635398271123,8.130718415251772,8.381444996508083,70300.0
2001-01-23,8.0590809258358,8.381444026233881,8.0590809258358,8.13071747400282,59300.0
2001-01-24,8.130715619624661,8.2381697341913,8.130715619624661,8.202351468276888,9800.0
2001-01-25,8.130717827846121,8.166535420311634,8.059081276561528,8.166535420311634,20400.0
2001-01-26,8.059080960140571,8.059080960140571,7.700899584134323,8.023262685904596,64800.0
2001-01-29,7.879990595653044,7.987444739595781,7.844172319946538,7.987444739595781,12900.0
2001-01-30,7.879989951497556,7.9516264970545905,7.879989951497556,7.879989951497556,115200.0
2001-01-31,7.879990272137448,8.166535099671744,7.879990272137448,8.023262685904596,55100.0
2001-02-01,8.059078805658201,8.087733280751257,8.02326054099774,8.087733280751257,20700.0
2001-02-02,7.951625619070662,8.59635172518919,7.951625619070662,8.59635172518919,40100.0
2001-02-05,8.453079616239258,8.596352013156531,8.453079616239258,8.488897886262746,44800.0
2001-02-06,8.238172496577805,8.66799046532216,8.130718345980132,8.66799046532216,67900.0
2001-02-07,8.63216999401281,8.739624117307013,8.59635172518919,8.59635172518919,17200.0
2001-02-08,8.703809372283517,9.885808622943964,8.703809372283517,9.670899606171435,109400.0
2001-02-09,9.670897392805893,10.029078777724628,9.599260842551432,9.95744222747017,125800.0
2001-02-12,9.993261673646684,10.458897938512177,9.993261673646684,10.387261379863068,875700.0
2001-02-13,10.387256704679634,11.031982709630508,10.387256704679634,10.895874129270318,1239200.0
2001-02-14,10.924528908296558,10.924528908296558,10.100712247498915,10.530529368411203,195400.0
2001-02-15,10.387261379863068,10.602170372633536,10.27980722506626,10.387261379863068,555600.0
2001-02-16,10.029075821387782,10.029075821387782,9.190931573089104,9.706712806621349,958100.0
2001-02-19,9.491808012790406,9.670898730012867,8.954535861123025,9.312717295567948,255000.0
2001-02-20,9.140791635173274,9.140791635173274,8.99035538457392,8.997519178216022,14200.0
2001-02-21,9.241077114869306,9.312713646962736,8.667987590828265,8.71096896354304,72600.0
2001-02-22,8.710968754002248,9.1336227801981,8.710968754002248,8.954532137449117,41100.0
2001-02-23,9.133623420538122,9.305550285668213,8.847078645321306,8.990351032929713,36100.0
2001-02-26,9.061986249827871,9.205259310568326,8.954532137449117,8.954532137449117,25200.0
2001-02-27,8.954532765233452,9.205259955930645,8.954532765233452,8.990351032929713,325500.0
2001-02-28,9.141270084068625,9.342492814322124,9.055031771102838,9.342492814322124,45400.0
2001-03-01,9.177202885811328,9.421544429867126,9.177202885811328,9.342492814322124,372300.0
2001-03-02,9.162828556162491,9.486222368131296,9.162828556162491,9.414357457338848,628900.0
2001-03-05,9.342492814322124,9.48622333593176,9.342492814322124,9.342492814322124,19700.0
2001-03-06,9.414357583067348,9.881481908220598,9.414357583067348,9.881481908220598,709100.0
2001-03-07,9.701821073941847,9.80961881173002,9.594023336153684,9.594023336153684,154400.0
2001-03-08,9.6658864488496,10.104265386916612,9.6658864488496,10.061145888691872,597900.0
2001-03-09,10.061145677929224,10.33423400000207,10.061145677929224,10.33423400000207,58900.0
2001-03-12,10.240807708979093,10.4923365935195,10.133010007239532,10.42047100211908,80900.0
2001-03-13,10.06114374604088,10.348604721783351,10.06114374604088,10.312672613836314,71200.0
2001-03-14,10.204878957565992,10.240811767506706,10.061148403164482,10.240811767506706,47700.0
2001-03-15,10.168941683632898,10.240807271966556,9.881480701020362,9.989278398159804,24300.0
2001-03-16,9.989280286771036,10.2408092081328,9.845549768290528,10.061145888691872,139100.0
2001-03-19,9.881482569250949,10.061145888691872,9.70181924981002,10.061145888691872,136900.0
2001-03-20,10.061144936588525,10.1330105317086,9.773683926830437,10.1330105317086,24900.0
2001-03-21,9.881481908220598,10.061145215642792,9.809616311107272,9.881481908220598,386400.0
2001-03-22,9.62995300368508,10.025212417086127,9.62995300368508,9.881481908220598,66900.0
2001-03-23,9.881487066426962,9.881487066426962,9.522160264011436,9.6299580305915,81900.0
2001-03-26,9.773689659101914,9.845554611009693,9.48622779538626,9.48622779538626,32000.0
2001-03-27,9.701823665219198,9.73775648253305,9.594025898639137,9.6299580305915,24900.0
2001-03-28,9.70181819836333,9.70181819836333,9.450289304261323,9.450289304261323,21400.0
2001-03-29,9.414358724885275,9.414358724885275,9.055032066460056,9.126896986928374,11000.0
2001-03-30,9.162833798397475,9.594026251290195,9.162833798397475,9.48622779538626,28700.0
2001-04-02,9.629953857541404,9.629953857541404,9.270627210836706,9.342492814322124,42200.0
2001-04-03,9.414356503189234,9.414356503189234,9.05502992956157,9.306558119884304,34800.0
2001-04-04,9.055031987429984,9.055031987429984,8.623839726938572,8.695705332140877,152400.0
2001-04-05,8.695705408034833,9.270627513226218,8.695705408034833,9.126896986928374,67900.0
2001-04-06,8.98316551740749,9.234694426039356,8.98316551740749,9.234694426039356,15900.0
2001-04-09,9.234694426039356,9.414357736387508,9.16282882775564,9.234694426039356,18700.0
2001-04-10,9.30655880135779,9.52215489839364,9.162828298454258,9.450289304261323,14000.0
2001-04-11,9.52215420450253,9.55808699895022,9.378423712072816,9.378423712072816,199700.0
2001-04-12,9.378426587701798,9.378426587701798,8.997540494634853,9.270628171305392,24900.0
2001-04-16,9.342488881728167,9.522152129453708,9.342488881728167,9.507778740662433,76400.0
2001-04-17,9.522160264011436,9.84555424911311,9.522160264011436,9.6299580305915,43300.0
2001-04-18,9.69463434036276,9.95335000669939,9.629955423778604,9.93178991093047,282600.0
2001-04-19,9.852740949648176,9.867113665356827,9.6299580305915,9.6299580305915,130200.0
2001-04-20,9.59402305123296,9.77368639911851,9.522157437934228,9.665887979170412,12800.0
2001-04-23,9.665888283937916,9.665888283937916,9.055033293083422,9.055033293083422,45900.0
2001-04-24,9.126897195536316,9.414358940063554,9.05503227342542,9.335306634771982,122200.0
2001-04-25,9.055031115691207,9.34249213810379,9.055031115691207,9.234694426039356,314800.0
2001-04-26,9.414358417807534,9.414358417807534,9.234695094455184,9.342492814322124,115100.0
2001-04-27,9.522157131746978,9.881483815963843,9.421545413436204,9.845551010469904,55000.0
2001-04-30,9.62995364788918,10.061145888691872,9.62995364788918,10.061145888691872,101000.0
2001-05-01,9.67307436653251,10.061147158072275,9.67307436653251,9.845551010469904,170900.0
2001-05-02,9.845550049513069,9.95334845547342,9.701819526927126,9.917415653486634,246000.0
2001-05-03,9.823987392229482,9.917412372341271,9.701816317111058,9.910225677249374,15500.0
2001-05-04,9.701818827094334,10.133011049109651,9.701818827094334,10.125824352158462,50500.0
2001-05-07,10.061139978574612,10.384533626528068,10.061139978574612,10.16893763277217,53000.0
2001-05-08,10.133011490612716,10.2408092081328,10.061145888691872,10.061145888691872,29900.0
2001-05-09,10.061143743313142,10.276739817742058,10.061143743313142,10.276739817742058,86300.0
2001-05-10,10.24080958065944,10.42047290663592,10.24080958065944,10.384540104368384,759100.0
2001-05-11,10.420475131848928,10.420475131848928,10.240811767506706,10.240811767506706,39300.0
2001-05-14,10.197569255992336,10.305671112157173,10.16153599122786,10.16153599122786,167800.0
2001-05-15,10.16153177416674,10.233598961078096,10.125497837065971,10.125497837065971,87800.0
2001-05-16,10.1110845172405,10.1110845172405,9.72912641345002,10.089464428762984,17600.0
2001-05-17,9.945329360095844,10.089464428762984,9.83722754312782,10.089464428762984,31900.0
2001-05-18,10.125497365055809,10.413767473843595,10.125497365055809,10.2696324194497,144400.0
2001-05-22,10.269635973815827,10.593940130267724,10.211981932103956,10.521872921773076,756800.0
2001-05-23,10.521874008394784,10.521874008394784,10.341704937616042,10.449806105167102,232100.0
2001-05-24,10.44980528780827,10.44980528780827,10.30567017991727,10.377737390217566,39600.0
2001-05-25,10.413771191191898,10.449805139475757,10.305670033630722,10.34170398191458,68100.0
2001-05-28,10.413770045202266,10.702040912459791,10.34170284385563,10.702040912459791,177800.0
2001-05-29,10.702041973945285,10.702041973945285,10.341703869600869,10.521872921773076,23900.0
2001-05-30,10.52187318539897,10.52187318539897,10.377737390217566,10.377737390217566,23200.0
2001-05-31,10.305668204000971,10.593938364512637,10.305668204000971,10.543491258245664,70500.0
2001-06-01,10.413772556624757,10.521874415650428,10.413772556624757,10.485840462641868,5000.0
2001-06-04,10.37773820193942,10.557907272718165,10.37773820193942,10.449806105167102,16400.0
2001-06-05,10.521872921773076,10.593940130267724,10.449805025988038,10.521872921773076,170900.0
2001-06-06,10.521874008394784,10.521874008394784,10.449806105167102,10.449806105167102,14100.0
2001-06-07,10.44980485519309,10.44980485519309,10.161534651345296,10.233601858662055,17800.0
2001-06-08,10.233598903131009,10.377733963427746,10.161531716627731,10.30566677692447,39800.0
2001-06-11,10.514667080613924,10.514667080613924,10.37773820193942,10.449806105167102,16200.0
2001-06-12,10.305666354870713,10.341700290291726,10.11108351597134,10.2696324194497,15600.0
2001-06-13,10.125497365055809,10.305666354870713,10.125497365055809,10.2696324194497,49600.0
2001-06-14,10.089467174435567,10.377737390217566,10.089467174435567,10.377737390217566,27000.0
2001-06-15,10.30567017991727,10.377737390217566,10.233602282326569,10.377737390217566,21800.0
2001-06-18,10.125501915223454,10.449806105167102,10.125501915223454,10.449806105167102,34200.0
2001-06-19,10.449801409264609,10.521869280106634,10.2696324194497,10.2696324194497,109300.0
2001-06-20,10.2696358839267,10.810143035712317,10.2696358839267,10.810143035712317,35100.0
2001-06-21,10.774111124457209,10.774111124457209,10.341705733677722,10.62997599419738,812700.0
2001-06-22,10.485838882099022,11.062379981461756,10.449804934521906,10.810143035712317,538000.0
2001-06-25,10.875007256237614,10.990315373136816,10.817353197788012,10.954281414783168,129800.0
2001-06-26,10.889420840288814,10.990315790048308,10.485842415832082,10.882214598177192,221400.0
2001-06-27,10.810145078844792,10.95428020910462,10.62997599419738,10.62997599419738,178900.0
2001-06-28,10.629974273523898,11.422718392567262,10.629974273523898,11.02634633304558,183500.0
2001-06-29,11.242547436168982,11.242547436168982,11.026344468686831,11.134445608782762,62000.0
2001-07-03,10.88221147555148,10.954278687022498,10.68042163393563,10.774109627409327,24500.0
2001-07-04,10.810142058124912,10.824555910768431,10.66600696814131,10.702040912459791,142800.0
2001-07-05,10.66600793269423,10.810143035712317,10.593940037539992,10.810143035712317,12700.0
2001-07-06,10.774109088135198,10.954278138730404,10.593940037539992,10.810143035712317,602800.0
2001-07-09,10.810145078844792,10.810145078844792,10.485840863937552,10.62997599419738,51200.0
2001-07-10,10.629976113217172,11.084002294087073,10.629976113217172,10.824559056714495,479100.0
2001-07-11,10.86779240466745,10.882206252417683,10.738070524075658,10.738070524075658,204900.0
2001-07-12,10.702045486864924,10.954281830327732,10.702045486864924,10.882214598177192,240400.0
2001-07-13,10.882214598177192,10.918247870607154,10.81014667873604,10.882214598177192,26100.0
2001-07-16,10.88221000340556,10.918243260621278,10.810142114393477,10.918243260621278,13600.0
2001-07-17,10.810142730446046,10.91824388283436,10.593939738379053,10.593939738379053,262300.0
2001-07-18,10.593940037539992,10.810143035712317,10.485838882099022,10.810143035712317,71100.0
2001-07-19,10.629972871116037,11.170479966257531,10.629972871116037,11.170479966257531,95500.0
2001-07-20,11.170479966257531,11.35064899797136,10.882209790431526,11.170479966257531,92600.0
2001-07-23,11.350648936668431,11.458750080196772,11.170479905927664,11.458750080196772,144600.0
2001-07-24,11.458751552640663,11.494785500877224,11.20651528956554,11.314616446984822,59600.0
2001-07-25,11.09841008438809,11.242545833691729,10.990308959700554,11.242545833691729,15400.0
2001-07-26,11.098413542864725,11.35065049545772,11.02634633304558,11.02634633304558,48100.0
2001-07-27,11.170479966257531,11.314615054170533,11.170479966257531,11.170479966257531,130500.0
2001-07-30,11.062380281600356,11.242549337083808,11.02634633304558,11.02634633304558,20300.0
2001-07-31,11.17048005961869,11.17048005961869,10.99031102639903,10.99031102639903,72600.0
2001-08-01,11.062378822145355,11.170479966257531,11.02634487834453,11.170479966257531,13100.0
2001-08-02,11.170480126729077,11.170480126729077,10.694833986138033,10.702040912459791,53200.0
2001-08-03,10.918244191153285,10.918244191153285,10.66600793269423,10.810143035712317,163900.0
2001-08-07,10.666011527144352,10.97590193124383,10.666011527144352,10.882214598177192,56400.0
2001-08-08,10.73807567802861,10.947071759688267,10.673215393891825,10.774109627409327,479500.0
2001-08-09,10.702042415938314,10.918244737641778,10.702042415938314,10.774109627409327,59800.0
2001-08-10,10.81014370511932,10.954278817062828,10.687628688144734,10.687628688144734,6600.0
2001-08-13,10.702040411605427,10.846175494843523,10.66600646897333,10.846175494843523,23200.0
2001-08-14,10.846172320332178,10.918239497213102,10.70203727928024,10.738070524075658,28800.0
2001-08-15,10.66600793269423,10.810143035712317,10.66600793269423,10.810143035712317,14100.0
2001-08-16,10.702043355043063,10.774110572837984,10.666009402500366,10.666009402500366,89600.0
2001-08-17,10.702040905044026,10.702040905044026,10.053431969631776,10.053431969631776,26200.0
2001-08-20,10.05342870527955,10.05342870527955,9.20303160744468,9.54895571084393,94200.0
2001-08-21,9.729130767652128,9.729130767652128,9.4048265461885,9.469687527939332,28000.0
2001-08-22,9.578118785605632,9.578118785605632,9.252824323217606,9.469687527939332,127200.0
2001-08-23,9.216676728756337,9.72269021520244,9.216676728756337,9.72269021520244,57600.0
2001-08-24,9.758834292038191,9.758834292038191,9.46968392210372,9.592573001673085,10400.0
2001-08-27,9.722692578287836,9.758836555259194,9.505829405848718,9.68654860131648,9300.0
2001-08-28,9.686549328554603,9.722693308239547,9.650406038258737,9.650406038258737,8600.0
2001-08-29,9.469684579962372,10.047985360005862,9.469684579962372,9.939554136094934,23700.0
2001-08-30,9.578115996434414,9.794979138005052,9.578115996434414,9.794979138005052,20800.0
2001-08-31,10.120272610039336,10.120272610039336,9.650403086043053,10.047984672783508,13000.0
2001-09-04,10.047985057932747,10.30099215863729,9.5781155159259,9.758834676603747,25600.0
2001-09-05,9.758834676603747,9.939553837281595,9.5781155159259,9.758834676603747,35200.0
2001-09-06,9.650403455952596,9.831122616630443,9.650403455952596,9.758834676603747,19000.0
2001-09-07,9.6504039400876,9.831123109831648,9.6504039400876,9.794979138005052,8900.0
2001-09-10,9.758836284208524,9.758836284208524,9.433541879279373,9.505829141825291,26400.0
2001-09-11,9.469688475416572,9.469688475416572,9.39740050348028,9.39740050348028,8200.0
2001-09-13,8.855240331966993,9.758836284208524,8.855240331966993,9.505829141825291,17400.0
2001-09-14,9.332338113860905,9.404626059826883,9.332338113860905,9.368482086843896,33500.0
2001-09-17,9.035956667919924,9.180531836728887,8.746806330302,9.180531836728887,124300.0
2001-09-18,8.963671663237797,8.963671663237797,8.313082846647106,8.638377254942451,117300.0
2001-09-19,8.132362086689216,8.3130812441712,7.915498959833063,7.951642929207234,458800.0
2001-09-20,7.915502739743749,7.915502739743749,6.903475250324068,7.243227621661918,44200.0
2001-09-21,7.228767432374835,8.31308254723106,7.091421154490866,8.204651311501031,152600.0
2001-09-24,7.590205803993577,8.31308254723106,7.590205803993577,8.204651311501031,8400.0
2001-09-25,8.02393406506111,8.19019542528407,8.02393406506111,8.19019542528407,20300.0
2001-09-26,8.132364761088247,8.457659213653956,8.132364761088247,8.421515232393523,20700.0
2001-09-27,8.385368815225528,9.18053265964541,8.385368815225528,8.8552383283196,56500.0
2001-09-28,8.855241601778093,9.954014768170795,8.746810347716043,9.954014768170795,128800.0
2001-10-01,9.954010318612442,9.961238560100131,9.397395050121691,9.513055186590211,38000.0
2001-10-02,9.513059039169688,9.86726852289878,9.223908580898817,9.578118064627905,66600.0
2001-10-03,9.43354329374966,9.57811852990819,9.216680094817317,9.216680094817317,43900.0
2001-10-04,9.216680094817317,9.310654170667632,9.216680094817317,9.216680094817317,10400.0
2001-10-05,9.035956378907253,9.079329272857056,8.934753419283533,8.99258348495744,22600.0
2001-10-09,8.855238555039987,8.855238555039987,7.995015684452917,8.70343443794946,14200.0
2001-10-10,8.146816687128757,8.566084909405255,8.13235882941438,8.255247862432176,14800.0
2001-10-11,8.233566879770729,8.602233518443605,8.14682174776599,8.566090230483402,16700.0
2001-10-12,8.313084456762716,8.595006699563456,8.313084456762716,8.529947667425658,65900.0
2001-10-15,8.313083295158679,8.602233742712928,8.313083295158679,8.602233742712928,31800.0
2001-10-16,8.602230241395555,8.602230241395555,8.313079911532538,8.320308842126305,33200.0
2001-10-17,8.457656352540093,8.457656352540093,7.886583847856665,7.886583847856666,29500.0
2001-10-18,7.8865825337127005,8.37090984564565,7.770922403589385,7.98778549226498,225700.0
2001-10-19,7.770924141193695,7.807068112286332,7.626348946212059,7.626348946212059,19200.0
2001-10-22,7.662494107112836,7.987788518679443,7.452859869490887,7.69863739442878,19700.0
2001-10-23,8.13236378983348,8.13236378983348,7.698637445286753,7.727552488963934,16900.0
2001-10-24,7.734779670453186,7.734779670453186,7.590204484810754,7.590204484810754,336500.0
2001-10-25,7.337196577102849,7.373340541841977,7.113105236620068,7.337196577102848,316900.0
2001-10-26,7.228765250431879,7.698634715954441,7.228765250431879,7.554059548823559,35800.0
2001-10-29,7.662491903990463,8.023930188341168,7.55406000505196,7.597432902505125,11300.0
2001-10-30,7.734779545312828,7.734779545312828,7.228766059056635,7.264910027229688,1509500.0
2001-10-31,7.264910485452944,7.402256745906833,7.228766515000164,7.228766515000164,110800.0
2001-11-01,7.22876537227425,7.409484506581106,7.22876537227425,7.337196577102848,155800.0
2001-11-02,7.257681720756263,7.264910652891207,7.011903543279453,7.011903543279453,1297300.0
2001-11-05,7.539607161223719,7.539607161223719,7.120338565793925,7.156481863470565,134000.0
2001-11-06,7.228768137008562,7.373343361870924,7.163709113473237,7.34442831689845,83900.0
2001-11-07,7.373341837952516,7.734780170101059,7.373341837952516,7.626348946212059,173800.0
2001-11-08,7.770923904705885,8.276937416436864,7.770923904705885,7.7781528365822,131300.0
2001-11-09,8.02393045596322,8.02393045596322,7.662492159557468,7.669720401550064,13700.0
2001-11-12,7.59020343718025,7.843210494175099,7.59020343718025,7.843210494175099,4000.0
2001-11-13,7.698635832976909,8.132362086689216,7.698635832976909,7.951642929207234,119500.0
2001-11-14,8.168508585824503,8.240795857571108,7.951645391806506,7.973331504391579,75500.0
2001-11-15,8.132362086689216,8.132362086689216,7.915498959833063,7.951642929207234,52000.0
2001-11-16,8.132364061909065,8.385371219590741,8.132364061909065,8.276939285131862,89800.0
2001-11-19,8.27693594795247,8.320308842126305,8.16850474660103,8.320308842126305,160300.0
2001-11-20,8.313076053414928,8.623913030799093,8.313076053414928,8.457651151248802,76600.0
2001-11-21,8.602234209787383,8.602234209787383,8.060076574143915,8.313083746533167,28700.0
2001-11-22,8.276934804793232,8.674516970484854,8.276934804793232,8.674516970484854,52400.0
2001-11-23,8.703537110939532,8.884860800750772,8.522213421128292,8.652766699134778,14000.0
2001-11-26,8.449680295422352,8.660015663969933,8.449680295422352,8.52221001907105,27400.0
2001-11-27,8.558477888805115,8.558477888805115,8.13780700386356,8.15956565192745,24100.0
2001-11-28,8.195824846114444,8.732542404333781,8.195824846114444,8.348136660386901,69800.0
2001-11-29,8.355393385506979,8.55847566188263,8.355393385506979,8.50045215434673,28300.0
2001-11-30,8.558472329570431,8.558472329570431,8.485942627543212,8.493195736084834,9100.0
2001-12-03,8.522210192558484,8.70353381367675,8.44968046743329,8.631004088551554,174300.0
2001-12-04,8.485945329995888,8.667268951114153,8.485945329995888,8.631004088551554,105100.0
2001-12-05,8.631000608419019,8.77606000017956,8.623748192186547,8.70353030429929,453600.0
2001-12-06,8.739795677431676,9.066177945116992,8.703530827312312,8.884854386214652,111300.0
2001-12-07,8.957382727626769,9.124200044497536,8.957382727626769,9.066176569786451,62200.0
2001-12-10,8.993647260283534,9.247500491633597,8.993647260283534,9.211235645484386,215500.0
2001-12-11,9.066176569786451,9.283764945800204,9.066176569786451,9.066176569786451,84900.0
2001-12-12,9.102441414404476,9.21123525656416,9.066176569786451,9.066176569786451,30200.0
2001-12-13,9.17497553666155,9.17497553666155,8.964640150426698,9.03716988017448,71200.0
2001-12-14,9.174976454057136,9.211241322557107,8.993652803252093,9.138712277251992,39300.0
2001-12-17,9.247505560652634,9.573887971513184,9.066181922208466,9.356299467041222,35200.0
2001-12-18,9.11695442628784,9.42883137781964,9.11695442628784,9.42883137781964,38900.0
2001-12-19,9.138711036845027,9.414322339968216,9.138711036845027,9.327287082398568,158200.0
2001-12-20,9.211236477696726,9.421571774332124,9.211236477696726,9.363548291928875,17000.0
2001-12-21,9.06618146461036,9.646417216684377,8.928375810693975,8.928375810693975,46900.0
2001-12-24,8.993654268319215,9.42883137781964,8.884860336791585,9.42883137781964,16200.0
2001-12-27,8.993651755445944,9.349046595306596,8.993651755445944,9.17497538512586,5600.0
2001-12-28,9.17496753447131,9.356291008999946,9.17496753447131,9.320026867449547,3600.0
2001-12-31,9.42883137781964,9.559384649008758,9.42883137781964,9.42883137781964,12700.0
2002-01-02,9.501361126634691,9.501361126634691,9.370807855445577,9.42883137781964,111700.0
2002-01-03,9.428824337974223,10.19038336514949,9.428824337974223,10.125106778292404,124900.0
2002-01-04,10.125109650442722,11.097004237798563,9.791474205405564,10.299180136976556,318400.0
2002-01-07,10.77062133946023,10.77062133946023,9.86400340488259,10.045326991798118,77900.0
2002-01-08,9.900265166767706,10.001806599813037,9.61014777477308,9.864001011539198,187100.0
2002-01-09,9.718941307618396,9.827735844847307,9.718941307618396,9.79147099910434,145200.0
2002-01-10,9.791476531661733,9.987306394308463,9.682682624654516,9.682682624654516,1192000.0
2002-01-11,9.791471317693327,9.864001011539198,9.718941623847458,9.864001011539198,212600.0
2002-01-14,9.610147462083887,9.871253106383351,9.610147462083887,9.79147099910434,159600.0
2002-01-15,9.610152776008174,9.791476413291344,9.610152776008174,9.718946681700167,46000.0
2002-01-16,9.718942208565538,9.755207057670262,9.47234275638122,9.602895244785984,118000.0
2002-01-17,9.602895859447976,9.610148968072073,9.53761926522014,9.544872373844235,87300.0
2002-01-18,9.573887747042145,9.6826823425747,9.53762288186462,9.61015261221966,36100.0
2002-01-21,9.61015020995795,9.61015020995795,9.50135633331551,9.530368079866468,19100.0
2002-01-22,9.573889771091842,9.849501836336424,9.53762489824744,9.646419516780648,88800.0
2002-01-23,9.610149326782684,9.849496386755671,9.610149326782684,9.689931449542168,224400.0
2002-01-24,9.718940639075647,9.871252427363435,9.610146801024808,9.660917166555953,250900.0
2002-01-25,9.718946516057446,9.718946516057446,9.61015261221966,9.61015261221966,40000.0
2002-01-28,9.573887747042145,9.61015261221966,9.465093843204356,9.61015261221966,13200.0
2002-01-29,9.610148463443949,10.06708390735066,9.602895355200715,10.06708390735066,79200.0
2002-01-30,10.067090381707926,10.067090381707926,9.61740775684411,9.646419516780648,124400.0
2002-01-31,9.93652969038182,9.972794536124791,9.79147099910434,9.79147099910434,15200.0
2002-02-01,9.61014777477308,9.864001011539198,9.61014777477308,9.864001011539198,4300.0
2002-02-04,9.791472547753033,10.335443244850424,9.791472547753033,10.335443244850424,200500.0
2002-02-05,10.009061717051408,10.26291431308897,10.009061717051408,10.212143932220371,213400.0
2002-02-06,10.154119155595296,10.154119155595296,9.805978259416806,10.052577715029331,298300.0
2002-02-07,10.052579590170687,10.262914927103369,10.052579590170687,10.255662509184354,62300.0
2002-02-08,10.335443244850424,10.371708096329153,10.154119679151291,10.335443244850424,160900.0
2002-02-11,10.4079746694056,10.4079746694056,10.146868248924386,10.226651073713482,151200.0
2002-02-12,10.335440240273568,10.335440240273568,9.972793214299056,10.074334630581872,11600.0
2002-02-13,10.11785666284812,10.11785666284812,9.6971859694605,9.6971859694605,77500.0
2002-02-14,9.465093501257323,10.009064384183668,9.291022984727633,9.65367024001186,27000.0
2002-02-15,9.93653711614604,9.93653711614604,9.646419516780648,9.646419516780648,113100.0
2002-02-18,9.718946516057446,9.718946516057446,9.465093843204356,9.61015261221966,8700.0
2002-02-19,9.6101503734,9.718944251892724,9.414320562079569,9.465091638178166,55200.0
2002-02-20,9.428827234282704,9.428827234282704,8.776062548587143,8.921121290775641,35300.0
2002-02-21,8.703531656629337,8.703531656629337,8.01450220548509,8.24659616165295,765800.0
2002-02-22,8.195826214572746,8.340884944839736,7.847684570237379,7.978237773324965,117400.0
2002-02-25,8.123296820004278,8.123296820004278,7.760649634363956,7.760649634363956,84300.0
2002-02-26,7.753397116327105,7.978238692928002,7.615591479613093,7.63009770015913,360100.0
2002-02-27,7.651853328138551,7.978235553345629,7.651853328138551,7.905705862546547,733800.0
2002-02-28,8.087702285620093,8.226016219108226,8.080423152996378,8.226016219108226,442900.0
2002-03-01,8.371605465875655,8.371605465875655,8.262410889669805,8.335207042392978,159200.0
2002-03-04,8.662796597339284,8.735593487431586,8.553601956443428,8.662796597339284,186900.0
2002-03-05,8.735591686797989,9.237887903322196,8.735591686797989,8.95398161781643,363300.0
2002-03-06,9.063167184318589,9.194201150907285,8.990371076179573,9.099565585508977,215500.0
2002-03-07,9.026775197428558,9.201487508442195,8.997656594633327,9.0413348459473,167800.0
2002-03-08,9.026779296693386,9.099576183861304,8.96854206465608,9.026779296693386,236900.0
2002-03-11,9.0267796593156,9.0267796593156,8.517203511397277,8.662796597339284,265800.0
2002-03-12,8.662792673240782,8.91758097890645,8.589996510366506,8.73558953035734,64700.0
2002-03-13,8.73558953035734,8.990377836023008,8.73558953035734,8.73558953035734,91200.0
2002-03-14,8.59000040148958,8.742873315289334,8.59000040148958,8.662796597339284,61600.0
2002-03-15,8.670076776744311,8.953983826524805,8.670076776744311,8.939424170218954,88000.0
2002-03-18,9.063177598210949,9.172372927251171,8.917584520399869,8.990381406426687,23000.0
2002-03-19,8.939424518949696,9.055898996969734,8.662797286530783,8.837509697803489,47300.0
2002-03-20,8.837507547574036,8.837507547574036,8.728312230316272,8.728312230316272,49500.0
2002-03-21,8.8083898856022,9.02677915519754,8.8083898856022,8.990381406426687,34300.0
2002-03-22,9.06317613115684,9.645549042375148,9.026777694035234,9.50723581440399,184900.0
2002-03-25,9.645543943760746,9.645543943760746,9.31795957131163,9.31795957131163,93600.0
2002-03-26,9.317955298409544,9.325235117495971,9.063167184318589,9.099565585508977,104900.0
2002-03-27,9.31067794389987,9.390753892321769,8.96125486615857,9.24516094326289,98900.0
2002-03-28,9.4635546269596,9.536351478710028,9.17236860844235,9.478114275006575,248900.0
2002-04-01,9.499953984864842,9.638267183669734,9.398038521263876,9.456275730680916,23200.0
2002-04-02,9.463555467908488,9.463555467908488,9.296123665943332,9.427157038798844,55700.0
2002-04-03,9.42715230314697,9.42715230314697,9.208762532437689,9.24516094326289,17800.0
2002-04-04,9.172364815854424,9.288839175101524,9.172364815854424,9.24516094326289,63300.0
2002-04-05,9.135974454820577,9.208770646370436,9.10685583935212,9.208770646370436,558600.0
2002-04-08,9.208770646370436,9.208770646370436,9.16509307028903,9.208770646370436,27900.0
2002-04-09,9.31796195327818,9.31796195327818,9.128690687304436,9.150529465919174,45100.0
2002-04-10,9.09957304651931,9.172369908588395,9.09957304651931,9.172369908588395,44700.0
2002-04-11,9.208770820370612,9.208770820370612,9.026779296693386,9.026779296693386,37200.0
2002-04-12,8.939417944282964,9.085010934728846,8.939417944282964,8.97581636545497,16000.0
2002-04-15,9.099572140910594,9.099572140910594,8.917580698092383,9.070453537829367,14400.0
2002-04-16,9.099572445091376,9.099572445091376,8.953979424818371,9.055894191888331,10600.0
2002-04-17,8.953980752155578,9.06317535998676,8.953980752155578,8.983099360526717,20800.0
2002-04-18,8.990381547351994,9.099576183861304,8.917584660184078,9.026779296693386,67800.0
2002-04-19,9.063170240137117,9.063170240137117,8.873899045524162,8.873899045524162,27800.0
2002-04-22,8.873902181242496,8.917580431680578,8.771987420624036,8.771987420624036,11800.0
2002-04-23,8.837504991472061,8.844784121789893,8.73558953035734,8.73558953035734,45500.0
2002-04-24,8.73559042729927,8.80838729189037,8.371607492828467,8.495361746087928,28900.0
2002-04-25,8.313370328367414,8.54631918565863,8.313370328367414,8.39344632450068,19700.0
2002-04-26,8.626397357224441,8.655515969385636,8.480803602175987,8.589998918462328,42100.0
2002-04-29,8.553601956443428,8.662796597339284,8.539042300727928,8.662796597339284,1136800.0
2002-04-30,8.946703635608145,8.946703635608145,8.597280229347326,8.662796597339284,37600.0
2002-05-01,8.604556330953415,8.604556330953415,8.386167126116053,8.386167126116053,17400.0
2002-05-02,8.371605658019575,8.444402506655758,8.20417387809544,8.20417387809544,49900.0
2002-05-03,8.233295357287798,8.444405459051975,8.233295357287798,8.444405459051975,19000.0
2002-05-06,8.335205890055146,8.509917465527598,8.335205890055146,8.378884131044304,16700.0
2002-05-07,8.5172016388975,8.5172016388975,8.371608584964006,8.444405459051975,3500.0
2002-05-08,8.37161042545527,8.662796597339284,8.342491808266868,8.662796597339284,21900.0
2002-05-09,8.589995214053387,8.619113813657275,8.444402216033943,8.619113813657275,5400.0
2002-05-10,8.619114708299328,8.619114708299328,8.48808064935974,8.48808064935974,5600.0
2002-05-13,8.59000040148958,8.699195042385435,8.495364722066624,8.662796597339284,39900.0
2002-05-14,8.692010368846649,8.721227183495834,8.545926295600719,8.655489872973023,494100.0
2002-05-15,8.618965630767681,8.728528472788293,8.436360429677617,8.458272858765028,12500.0
2002-05-16,8.45827497416823,8.947657091210095,8.45827497416823,8.64088022092762,85200.0
2002-05-17,8.677400208191369,8.677400208191369,8.582445409433136,8.582445409433136,241800.0
2002-05-21,8.874616894374398,8.874616894374398,8.582448706406876,8.699315981593886,334900.0
2002-05-22,8.765054222949189,8.765054222949189,8.640882565730696,8.75774984391659,274100.0
2002-05-23,8.874613123901291,9.05721833794522,8.728529091982875,8.860005069001254,11100.0
2002-05-24,9.079134343003837,9.079134343003837,8.808878624145313,8.984179518012924,17600.0
2002-05-27,9.057218286522128,9.09373946844028,8.881917449215312,9.057218286522128,205900.0
2002-05-28,9.130263518824568,9.23252272100558,9.130263518824568,9.23252272100558,201600.0
2002-05-29,9.166780235973052,9.166780235973052,8.96226262806314,9.166780235973052,151400.0
2002-05-30,9.166780235973052,9.261735013791384,8.99878310703801,9.166780235973052,388100.0
2002-05-31,9.130261800890231,9.239824663867438,9.130261800890231,9.130261800890231,94600.0
2002-06-03,9.130261800890231,9.130261800890231,8.911135378352128,9.130261800890231,42200.0
2002-06-04,9.130263752724778,9.130263752724778,9.02070086632562,9.115654996360172,57100.0
2002-06-05,9.057218035012388,9.093739215916385,8.881917202573495,8.998784424199423,119500.0
2002-06-06,9.05721944265569,9.05721944265569,9.006090199393903,9.006090199393903,15300.0
2002-06-07,8.881917754845142,8.976872552466329,8.655487673011535,8.670095728331303,49200.0
2002-06-10,8.662789923647711,8.80157025750677,8.582443891181187,8.80157025750677,54200.0
2002-06-11,8.765049449303124,8.801570627991929,8.45096828779636,8.50940189506503,69600.0
2002-06-12,8.443665455590882,8.443665455590882,8.253755864642262,8.290277046991397,19600.0
2002-06-13,8.290277853054505,8.290277853054505,7.815503829520713,7.961587876537386,70400.0
2002-06-14,7.852027523420818,8.217238105905507,7.852027523420818,8.034632814663162,109000.0
2002-06-17,8.144195710775007,8.509406293259698,7.998111617097913,8.034632814663162,92800.0
2002-06-18,8.326796127593884,8.326796127593884,7.742460094949994,7.830110499846577,65800.0
2002-06-19,7.852024503328789,7.998108540818178,7.749765328794397,7.852024503328789,18500.0
2002-06-20,7.822807121628966,7.925066288657431,7.713244275699857,7.815502746144737,18300.0
2002-06-21,7.815503655369023,7.990804507882828,7.669419611607518,7.70594079669381,52800.0
2002-06-24,7.669417071634123,7.8885434129975005,7.523333076253018,7.8885434129975005,24900.0
2002-06-25,7.961589583120495,7.961589583120495,7.669421426460301,7.778984311061915,40800.0
2002-06-26,7.6694173576562195,7.742459706362522,7.596375008949918,7.742459706362522,26500.0
2002-06-27,8.034629674119307,8.180713710695658,7.742461600966602,7.86663320620241,139300.0
2002-06-28,8.034631930694617,8.078457502268018,7.822809844021476,7.903155912558244,147600.0
2002-07-02,8.027325348316056,8.027325348316056,7.852024503328789,7.852024503328789,14400.0
2002-07-03,7.852024503328789,8.020020972295677,7.6913317137986414,7.852024503328789,190600.0
2002-07-04,7.852024840455315,7.852024840455315,7.70594079669381,7.70594079669381,67300.0
2002-07-05,7.815506543211651,7.815506543211651,7.304211852830314,7.428383510055143,323200.0
2002-07-08,7.4868188546557315,7.4868188546557315,7.377255930538306,7.472210093261897,46900.0
2002-07-09,7.340730171683767,7.450293027861755,7.260383427008501,7.260383427008501,59600.0
2002-07-10,7.304206195011891,7.304206195011891,7.128905413511618,7.172730260594994,30100.0
2002-07-11,7.158126866715933,7.260385374150836,7.08508447861914,7.194648060764328,61500.0
2002-07-12,7.165429072930394,7.450292767678453,7.158124697017975,7.450292767678453,508500.0
2002-07-15,7.574467035392364,7.574467035392364,7.304211300850944,7.39186175287109,32900.0
2002-07-16,7.486816583372217,7.632900670072463,7.318820057812904,7.39186175287109,317800.0
2002-07-17,7.523335903343901,7.669419953619921,7.384555533143907,7.559857090058831,41700.0
2002-07-18,7.559858712724905,7.559858712724905,7.326123485530087,7.340732241985197,70600.0
2002-07-19,7.304213516737299,7.705945399474667,7.304213516737299,7.472210093261897,7100.0
2002-07-22,7.559858529557488,7.559858529557488,7.216560423602493,7.267689676788872,10700.0
2002-07-23,7.231169795696858,7.406471417811707,7.12160689138604,7.128911270762484,104100.0
2002-07-24,7.121605839236138,7.304211117165269,7.0850846443335405,7.209256289052059,71700.0
2002-07-25,7.428383304781552,7.428383304781552,7.08508516214162,7.08508516214162,67400.0
2002-07-26,7.304210946325679,7.304210946325679,6.939000399009394,7.194648060764328,20700.0
2002-07-29,7.304210946325679,7.304210946325679,7.08508447861914,7.194648060764328,24900.0
2002-07-30,7.435686966266369,7.435686966266369,7.012042787106187,7.194648060764328,28400.0
2002-07-31,7.158125282851167,7.158125282851167,7.012041235565159,7.114299720373522,230700.0
2002-08-01,7.048562455785787,7.2676888977269725,7.033954397834378,7.048562455785787,8400.0
2002-08-02,7.048562586143079,7.30421022256641,7.048562586143079,7.253080973915251,33800.0
2002-08-06,7.304211312631969,7.304211312631969,7.165431604188866,7.165431604188866,8900.0
2002-08-07,7.194644727549327,7.194644727549327,6.938997184233631,6.938997184233631,154600.0
2002-08-08,7.012043239208006,7.121606131833429,6.939000846401802,7.026651299818917,94900.0
2002-08-09,7.121606359713342,7.121606359713342,6.975522266010362,7.08508516214162,23700.0
2002-08-12,7.267682538561014,7.340724854157867,7.085077446152029,7.274986909437329,63000.0
2002-08-13,7.063172629142281,7.106997508383628,6.800221263942516,6.8294380822980445,68200.0
2002-08-14,6.8878691708929445,6.931694033921608,6.829435555798968,6.865956042794975,31600.0
2002-08-15,6.865957203486613,6.938999582993733,6.865957203486613,6.93169520572627,104800.0
2002-08-16,7.121602373292409,7.121602373292409,6.931692809491235,6.938997184233631,189700.0
2002-08-19,7.1216060768924105,7.1216060768924105,6.939000792869528,7.041260002692538,25200.0
2002-08-20,6.938997312468979,7.033952096124367,6.902476134665594,6.968214115394981,27700.0
2002-08-21,6.975519564305598,7.012040747732215,6.9389983808789815,6.997431995728114,35100.0
2002-08-22,7.012040698601735,7.012040698601735,6.968215139480137,7.012040698601735,14200.0
2002-08-23,7.012039994041651,7.012039994041651,6.902476455538262,6.94630201025633,10800.0
2002-08-26,7.012039809023729,7.121602648052662,7.012039809023729,7.121602648052662,147800.0
2002-08-27,7.048564719423406,7.092390300519675,7.012044214524492,7.019347897553887,110300.0
2002-08-28,7.129366399660898,7.129366399660898,6.86531535184314,6.86531535184314,32500.0
2002-08-29,7.041352569835549,7.041352569835549,6.579263741862388,6.623271801957639,19500.0
2002-08-30,6.857981157316833,6.968001961115307,6.799303302024953,6.799303302024953,15700.0
2002-09-03,6.821305911705272,6.821305911705272,6.608598555402944,6.608598555402944,13300.0
2002-09-04,6.637939624892454,6.777299372600574,6.637939624892454,6.711286602819516,14400.0
2002-09-05,6.601263946255646,6.601263946255646,6.4178955033041,6.4545693317934285,118600.0
2002-09-06,6.454570968671978,6.49857901442353,6.417897130882167,6.417897130882167,23700.0
2002-09-09,6.542588724631336,6.542588724631336,6.271203404152784,6.315211456395048,74200.0
2002-09-10,6.315211536786832,6.784635196817401,6.315211536786832,6.6012666779845,918500.0
2002-09-11,6.454569369079285,6.894653215008151,6.454569369079285,6.784632428399709,26700.0
2002-09-12,6.784635196817401,6.784635196817401,6.425233067783806,6.6012666779845,53100.0
2002-09-13,6.601265620335944,6.703952226248357,6.381223293092358,6.417897130882167,48200.0
2002-09-16,6.527914682787732,6.78463071954132,6.417893923890437,6.527914682787732,67800.0
2002-09-17,6.601266599218292,6.711287429407111,6.461906834346094,6.520584703712848,8900.0
2002-09-18,6.513247805298047,6.674612246505668,6.344548457786632,6.344548457786632,17700.0
2002-09-19,6.527916918410468,6.53525182471426,6.344548457786632,6.344548457786632,19200.0
2002-09-20,6.527916706288825,6.601264367953027,6.344548251623463,6.381222082455564,35600.0
2002-09-23,6.307877425613435,6.381224414588466,6.234529737143004,6.271203581378219,61300.0
2002-09-24,6.051161644201233,6.527919554552242,6.051161644201233,6.197856332040355,90300.0
2002-09-25,6.381224192469102,6.564592707767038,6.293207389065537,6.307877206047151,146500.0
2002-09-26,6.3518824669885525,6.696615320132003,6.3518824669885525,6.608598555402944,25400.0
2002-09-27,6.381222933947017,6.747959892214031,6.381222933947017,6.733290777620875,12200.0
2002-09-30,6.623268591724765,6.740624294424956,6.586594759757164,6.63793840430987,23400.0
2002-10-01,6.70395389257264,6.747961949262766,6.564593414231194,6.652610227106894,24900.0
2002-10-02,6.615935931073556,6.9680031214523375,6.608601023066833,6.791969526262946,258500.0
2002-10-03,6.674611641791268,6.784632428399709,6.674611641791268,6.784632428399709,25900.0
2002-10-04,6.637941513934514,6.931330908126833,6.601267664786602,6.887322848745731,92900.0
2002-10-07,6.909324265613274,6.909324265613274,6.674612839017653,6.689281953432266,58500.0
2002-10-08,6.968003200484593,7.144036797670586,6.857982377117181,7.144036797670586,116700.0
2002-10-09,6.96800599670279,6.96800599670279,6.78463741784219,6.821311273513434,142800.0
2002-10-10,6.78463619883044,6.791971108545931,6.601267652916103,6.674615351080035,149400.0
2002-10-11,6.6379398811881165,6.894655363087739,6.601266041060937,6.747960702074337,77000.0
2002-10-15,6.7479585097525865,6.7479585097525865,6.645272630152139,6.7406236042111,19400.0
2002-10-16,6.601268122924941,6.725958798984277,6.498581478083271,6.498581478083271,205400.0
2002-10-17,6.667278813390797,6.747960702074337,6.527918360806575,6.747960702074337,100700.0
2002-10-18,6.747958599698528,6.784632428399709,6.747958599698528,6.784632428399709,1700.0
2002-10-21,6.784632428399709,6.784632428399709,6.747958599698528,6.784632428399709,1200.0
2002-10-22,6.7846311919785744,6.96799960257259,6.7846311919785744,6.967999602572589,82100.0
2002-10-23,6.8946552007500665,6.8946552007500665,6.828643129469809,6.8946552007500665,6400.0
2002-10-24,6.901988120647406,6.968000872410512,6.784632428399709,6.784632428399709,116500.0
2002-10-25,6.857980333293636,6.894653463823179,6.747958843219625,6.850645427389677,16400.0
2002-10-28,6.894654236132753,6.894654236132753,6.71128576496438,6.857981101495244,17300.0
2002-10-29,6.784632428399709,6.813971351461633,6.674611641791268,6.784632428399709,16200.0
2002-10-30,6.7112868619471575,6.784634542201518,6.674613721315297,6.747960702074337,39600.0
2002-10-31,6.784634897517162,6.784634897517162,6.527918702677831,6.593931478464823,74700.0
2002-11-01,6.6306056130179485,6.6306056130179485,6.454572002817255,6.6012666779845,24900.0
2002-11-04,6.586592514132279,6.601262321715879,6.476571755234985,6.527914682787732,32800.0
2002-11-05,6.6012666779845,6.608601586616707,6.535253899285392,6.6012666779845,63200.0
2002-11-06,6.6012666779845,6.6012666779845,6.417898159151596,6.6012666779845,54100.0
2002-11-07,6.6012666779845,6.6012666779845,6.579262651583258,6.6012666779845,31000.0
2002-11-08,6.593929152848315,6.747958675528086,6.53525130606508,6.53525130606508,714600.0
2002-11-11,6.564588502251805,6.593927417924079,6.527914682787732,6.527914682787732,14700.0
2002-11-12,6.491243160282758,6.564590117766318,6.4545693317934285,6.4545693317934285,49600.0
2002-11-13,6.307873007031509,6.505910507986373,6.271199188485821,6.505910507986373,27000.0
2002-11-14,6.50591488662347,6.557257847445536,6.50591488662347,6.520584703712848,62400.0
2002-11-15,6.527918621131837,6.527918621131837,6.417897795858123,6.513249504193173,21700.0
2002-11-18,6.417897130882167,6.417897130882167,6.381223293092358,6.417897130882167,192800.0
2002-11-19,6.417895160212013,6.417895160212013,6.241861632267869,6.278535458796664,37200.0
2002-11-20,6.3078772473515885,6.322546364933884,6.241864469492817,6.315211456395048,44500.0
2002-11-21,6.315210171954461,6.381222936387003,6.2712021286629245,6.300541057355694,18100.0
2002-11-22,6.300541626769,6.337215465823181,6.197855017316355,6.212524832736148,55100.0
2002-11-25,6.197785841852543,6.337807559009777,6.197785841852543,6.26411184442024,18900.0
2002-11-26,6.2641118861900456,6.544154619557449,6.1904161711090975,6.212525307322037,81700.0
2002-11-27,6.212525265896217,6.337807559009777,6.190416129830704,6.26411184442024,17300.0
2002-11-28,6.264108320560396,6.411498964010777,6.234630191870321,6.278847736312448,9600.0
2002-11-29,6.411503575503314,6.536785888249311,6.293590975934031,6.455721151749062,19300.0
2002-12-02,6.63258659421072,6.63258659421072,6.30832711439865,6.374652389976858,25300.0
2002-12-03,6.551525027096658,6.5883721857341655,6.3304385611991085,6.345177284091212,68400.0
2002-12-04,6.448348076756735,6.448348076756735,6.278848978947072,6.3083271134711065,81100.0
2002-12-05,6.448349830969961,6.816826964168244,6.345175980661273,6.632588397569102,92300.0
2002-12-06,6.558890945963596,6.639956343515205,6.558890945963596,6.639956343515205,12700.0
2002-12-09,6.632588397569102,6.809457252828833,6.632588397569102,6.632588397569102,30100.0
2002-12-10,6.558891295274556,6.632586987371028,6.38939218739256,6.448348459944056,60700.0
2002-12-11,6.448348077704866,6.448348077704866,6.190413873471005,6.374652389976858,492400.0
2002-12-12,6.337804329200174,6.558889954672454,6.337804329200174,6.558889954672454,18500.0
2002-12-13,6.558891831544306,6.558891831544306,6.374653289053577,6.544153113608465,11200.0
2002-12-16,6.374652767847583,6.48519630599229,6.308327488337806,6.448348459944056,66400.0
2002-12-17,6.485199134639437,6.485199134639437,6.315699250012526,6.337808388973327,80400.0
2002-12-18,6.352544341344324,6.477826596219802,6.337805624613554,6.448348459944056,223200.0
2002-12-19,6.411503410399125,6.477829421652503,6.2935908138662375,6.337808388973327,669500.0
2002-12-20,6.433607725403994,6.558889954672454,6.3525430429184295,6.558889954672454,114200.0
2002-12-23,6.507303496253674,6.6694335663763065,6.455716943274957,6.603107596652772,33100.0
2002-12-24,6.595740018773438,6.669435720673865,6.595740018773438,6.669435720673865,10400.0
2002-12-27,6.5588932536728,6.927370418549123,6.5588932536728,6.9200014093905535,13700.0
2002-12-30,7.001068328253299,7.001068328253299,6.853677556642473,6.853677556642473,13800.0
2002-12-31,6.816826911436478,6.816826911436478,6.632588346262519,6.816826911436478,3200.0
2003-01-02,6.816828143912945,7.332696079105623,6.669437405688534,7.332696079105623,53400.0
2003-01-03,7.325323700377759,7.325323700377759,6.927368500603745,7.104238024914369,16800.0
2003-01-06,6.942108685735462,7.222151368715846,6.942108685735462,7.148455666894687,83700.0
2003-01-07,7.295847772578275,7.295847772578275,7.037914172166288,7.037914172166288,47800.0
2003-01-08,7.001065476610437,7.0379133302081,6.676805911142584,6.816826911436478,157100.0
2003-01-09,6.831567239267058,7.074762121297817,6.706284942122189,6.706284942122189,67500.0
2003-01-10,6.706283302280471,7.001064692414312,6.706283302280471,6.7873480088637095,46800.0
2003-01-13,6.816829423335718,6.853677290511266,6.743133688984623,6.743133688984623,59900.0
2003-01-14,6.838938128074072,6.920003579571004,6.743133950823375,6.853677556642473,14300.0
2003-01-15,6.853677104825543,6.964220000542652,6.824198952446675,6.964220000542652,30200.0
2003-01-16,6.816827739838509,6.964218469326184,6.816827739838509,6.890523455989565,88700.0
2003-01-17,6.7431284122180495,7.001062577788513,6.7431284122180495,7.001062577788513,26400.0
2003-01-20,7.0084353244910105,7.0084353244910105,6.8168270443001004,6.824196755726143,22000.0
2003-01-21,6.816826013316988,6.92736885673156,6.779978164574044,6.779978164574044,25500.0
2003-01-22,6.779981556160171,6.794720984156234,6.669438657448138,6.743133688984623,66000.0
2003-01-23,6.816826421660419,6.883152412807944,6.669435720673865,6.669435720673865,31500.0
2003-01-24,6.669436329851079,6.890522752931793,6.669436329851079,6.824196755726143,13000.0
2003-01-27,6.706283332618767,6.81682617871547,6.669435482981774,6.735761471765507,75700.0
2003-01-28,6.706282909514257,6.706282909514257,6.669435062202022,6.698913199488963,85400.0
2003-01-29,6.69154543292485,6.809458016318594,6.4851984119858,6.809458016318594,158500.0
2003-01-30,6.816825748636727,6.8905214432611945,6.5588915202653215,6.698913199488963,17800.0
2003-01-31,6.632588945261889,6.794719094045216,6.632588945261889,6.67680651413531,19600.0
2003-02-03,6.669438916425281,6.853677556642473,6.669438916425281,6.853677556642473,83700.0
2003-02-04,6.743130083306065,6.853673625722995,6.743130083306065,6.846303915665686,8000.0
2003-02-05,6.846305672052195,6.846305672052195,6.632588945261889,6.67680651413531,6600.0
2003-02-06,6.639958298357128,6.8168271586632105,6.639958298357128,6.750501160344836,12100.0
2003-02-07,6.669435820782176,6.853674375484368,6.558892266272275,6.728392102061732,507700.0
2003-02-10,6.779979956268648,6.779979956268648,6.706284942122189,6.706284942122189,11700.0
2003-02-11,6.743130315831101,6.868412579868553,6.382022944341623,6.779978164574044,37000.0
2003-02-12,6.8536742726106334,6.890522123560847,6.647327291229457,6.669435720673865,28200.0
2003-02-13,6.883155710964639,6.883155710964639,6.750503665107575,6.853677556642473,18100.0
2003-02-14,6.890523455989565,6.956848757148191,6.772610169584989,6.890523455989565,29700.0
2003-02-17,6.7578706268059605,6.890522618631802,6.7578706268059605,6.816826911436478,20200.0
2003-02-18,6.743131335668408,6.912631184395555,6.743131335668408,6.824196755726143,6000.0
2003-02-19,6.816826036952912,6.927368880750767,6.816826036952912,6.927368880750767,6400.0
2003-02-20,6.868412603683343,6.964216729621474,6.853673885823617,6.927368880750767,6900.0
2003-02-21,6.853675407262509,6.964218275599639,6.853675407262509,6.9200014093905535,58100.0
2003-02-24,6.912633865286804,6.912633865286804,6.816829688036107,6.853677556642473,40900.0
2003-02-25,6.86104359616061,6.927368880750767,6.779978188082205,6.927368880750767,23500.0
2003-02-26,6.706283848711412,6.831566125429918,6.706283848711412,6.831566125429918,15200.0
2003-02-27,6.838936554486052,6.99369700477186,6.816828119535073,6.99369700477186,80700.0
2003-02-28,6.816826911436478,7.001065476610437,6.706284053457843,6.816826911436478,111600.0
2003-03-03,6.816828696910744,6.816828696910744,6.647329509906102,6.647329509906102,10200.0
2003-03-04,6.625219512902308,6.743132097788196,6.522046352534376,6.706284942122189,160800.0
2003-03-05,6.890520251654751,6.890520251654751,6.595738226948997,6.595738226948997,15400.0
2003-03-06,6.6031129470432655,6.632591101604478,6.595743232699302,6.61048266138723,247800.0
2003-03-07,6.610479966365225,6.691544682655679,6.610479966365225,6.632588397569102,554500.0
2003-03-10,6.52204553873536,6.6473278202479245,6.374654123204561,6.632588397569102,545800.0
2003-03-11,6.595737793189189,6.669433470222657,6.536781532688038,6.558889954672454,33800.0
2003-03-12,6.485197227389237,6.522045078672702,6.463088797744879,6.499935946214038,27400.0
2003-03-13,6.514745867059491,6.662808128716549,6.440714383222686,6.662808128716549,34600.0
2003-03-14,6.662807230192435,6.7738537349557255,6.551760725429144,6.551760725429145,34500.0
2003-03-17,6.514744903343434,6.640597983638821,6.492535743884381,6.640597983638822,4400.0
2003-03-18,6.640597482420523,6.640597482420523,6.440712944326555,6.492535253841507,129000.0
2003-03-19,6.6257890498661896,6.647998201425462,6.477726862777375,6.647998201425462,15200.0
2003-03-20,6.647997120457464,6.655400405112176,6.55175724401054,6.588772255251934,10400.0
2003-03-21,6.551760725429144,6.618388204677243,6.514744988502562,6.551760725429145,18600.0
2003-03-24,6.477725630559466,6.662803505718309,6.4407099143244855,6.50733806234424,104000.0
2003-03-25,6.440710092238109,6.625787972509411,6.440710092238109,6.588772255251934,36000.0
2003-03-26,6.522144811407776,6.618384687854699,6.411097659635344,6.588772255251934,190300.0
2003-03-27,6.655404839129557,6.677614707890531,6.52955174021692,6.662808128716549,18000.0
2003-03-28,6.529547390046404,6.662803689766888,6.529547390046404,6.588772255251934,115100.0
2003-03-31,6.292647460077551,6.5517567555459815,6.292647460077551,6.477725326550421,24300.0
2003-04-01,6.477725716768114,6.551757150223322,6.388888420231509,6.44071000004051,15700.0
2003-04-02,6.551760725429144,6.625791493265852,6.514744988502562,6.551760725429145,102900.0
2003-04-03,6.66280315956462,6.66280315956462,6.440709579709261,6.5665625847600975,1135800.0
2003-04-04,6.4777258094955865,6.736835124281843,6.4777258094955865,6.588772255251934,171500.0
2003-04-07,6.492533434494356,6.662804773142443,6.477726862777375,6.647998201425462,7200.0
2003-04-08,6.655399303309184,6.736834008997315,6.529546309078405,6.529546309078405,47700.0
2003-04-09,6.544358319390902,6.662808128716549,6.544358319390902,6.662808128716549,13100.0
2003-04-10,6.514741526753063,6.588772255251934,6.448113376892821,6.588772255251934,11300.0
2003-04-11,6.662808128716549,6.662808128716549,6.662808128716549,6.662808128716549,11600.0
2003-04-14,6.662805223077136,6.662805223077136,6.477727300213882,6.514743025989783,289900.0
2003-04-15,6.662804773142443,6.699820496418696,6.551758309329881,6.647998201425462,9800.0
2003-04-16,6.514745867059491,6.662808128716549,6.514745867059491,6.662808128716549,4900.0
2003-04-17,6.662808128716549,6.662808128716549,6.514745867059491,6.662808128716549,233600.0
2003-04-21,6.625789616399533,6.625789616399533,6.522146429583527,6.57396802299153,6900.0
2003-04-22,6.51474422838141,6.66280645279582,6.411100318283135,6.6554031650710055,73600.0
2003-04-23,6.662808128716549,6.729436322966363,6.588776644879743,6.662808128716549,16700.0
2003-04-24,6.662808128716549,6.662808128716549,6.588776644879743,6.662808128716549,8500.0
2003-04-25,6.625791493265852,6.625791493265852,6.551760725429144,6.551760725429145,5600.0
2003-04-28,6.477727300213882,6.566564618466296,6.477727300213882,6.514743025989783,2800.0
2003-04-29,6.514743279231445,6.625789754859508,6.477727552016666,6.522146565877655,32400.0
2003-04-30,6.514741526753063,6.625787972509411,6.485129094150298,6.588772255251934,50800.0
2003-05-01,6.514741526753063,6.588772255251934,6.514741526753063,6.588772255251934,35800.0
2003-05-02,6.662806640203277,6.662806640203277,6.477728677975408,6.492535253841507,29000.0
2003-05-05,6.573966391958593,6.588772255251934,6.4777258094955865,6.588772255251934,26400.0
2003-05-06,6.551759416342102,6.958930323129564,6.551759416342102,6.7368373579787,93600.0
2003-05-07,6.870090280622807,6.870090280622807,6.66280326559975,6.818268703371052,34900.0
2003-05-08,6.773851676808496,6.773851676808496,6.61098361344322,6.625789480105405,28700.0
2003-05-09,6.62579016938695,6.7368373579787,6.566565284544544,6.7368373579787,66500.0
2003-05-12,6.596177040764788,6.625789480105406,6.551758734761983,6.625789480105405,228700.0
2003-05-13,6.588769961697363,6.847879186287551,6.588769961697363,6.8034601998376365,31800.0
2003-05-14,6.877817679564531,6.877817679564531,6.840640144881521,6.870382030807431,24500.0
2003-05-15,6.706801201722488,6.862945552124332,6.706801201722488,6.810897435323716,25300.0
2003-05-16,6.862947978554851,6.862947978554851,6.654754728642192,6.669626029615855,26100.0
2003-05-20,6.76628616542233,6.803462993095145,6.654753555096282,6.691931091871632,27200.0
2003-05-21,6.79602913396813,6.803464075223741,6.699367806618717,6.79602913396813,39700.0
2003-05-22,6.766287241637745,6.803464075223741,6.691932156260458,6.79602913396813,14700.0
2003-05-23,6.691932658441971,6.721674553004272,6.61757756748487,6.632448869317369,14100.0
2003-05-26,6.61757756748487,6.691932658441971,6.61757756748487,6.632448869317369,1300.0
2003-05-27,6.691931091871632,6.699366741047209,6.632447316672087,6.691931091871632,16200.0
2003-05-28,6.781154496557617,6.796025789956653,6.654751339074994,6.677057570071252,16800.0
2003-05-29,6.69193234776518,6.952174444930448,6.69193234776518,6.914996901177887,315200.0
2003-05-30,6.907559892489017,6.914995541598116,6.840640468712183,6.885253654264249,7800.0
2003-06-02,6.914996901177887,6.914996901177887,6.840641813672761,6.914996901177887,9200.0
2003-06-03,6.90756225018711,6.90756225018711,6.691933316142195,6.751417111113016,4900.0
2003-06-04,6.691933163415998,6.818336402119854,6.691933163415998,6.766288259983944,3300.0
2003-06-05,6.877817363697006,6.877817363697006,6.654752874945799,6.736543589312636,187800.0
2003-06-06,6.766283387428292,6.833202075226459,6.691928344405114,6.8034601998376365,24000.0
2003-06-09,6.766288259983944,6.766288259983944,6.691933163415998,6.766288259983944,29400.0
2003-06-10,6.6919298608341,6.803461741540374,6.6919298608341,6.743977977283374,52700.0
2003-06-11,6.788592981603935,6.788592981603935,6.729109201341897,6.729109201341897,5200.0
2003-06-12,6.73654151203947,6.8108958459604025,6.729105865916703,6.8034601998376365,189700.0
2003-06-13,6.803462993095145,6.803462993095145,6.691931091871632,6.691931091871632,11700.0
2003-06-16,6.691930082741065,6.729107613910112,6.6547525515720185,6.721671965855817,29500.0
2003-06-17,6.691930185429508,6.758849600740192,6.610140182884469,6.758849600740193,64800.0
2003-06-18,6.699366741047209,6.729108628646981,6.684495442696056,6.691931091871632,905500.0
2003-06-19,6.7068029610192825,6.766286741281319,6.654754121463054,6.729109201341897,333400.0
2003-06-20,6.691933316142195,6.751417111113015,6.65475576700974,6.751417111113016,166000.0
2003-06-23,6.766284438423528,6.840638783893793,6.699365031128643,6.840638783893793,79400.0
2003-06-24,6.840638783893793,6.840638783893793,6.810896903885216,6.840638783893793,6400.0
2003-06-25,6.877818651996989,7.041399402268888,6.729109201341897,6.729109201341897,53000.0
2003-06-26,6.736547227759781,6.773724071712353,6.6993696747043625,6.773724071712353,17200.0
2003-06-27,6.877817135024771,6.877817135024771,6.743978304403401,6.758849600740193,18900.0
2003-06-30,6.72911071169997,6.877820195733109,6.72911071169997,6.766288259983944,4000.0
2003-07-02,6.729108249934986,7.063704643877085,6.729108249934986,6.870382030807431,61200.0
2003-07-03,6.989351669252579,7.048835458931968,6.8778197408794,6.8778197408794,31400.0
2003-07-04,6.989352256880029,7.100884903732983,6.929868462199559,7.0265298058310135,11400.0
2003-07-07,7.175238335997262,7.361125346868722,7.130625850485609,7.323948511976567,82400.0
2003-07-08,7.323945548094621,7.398299896891602,7.249590490195255,7.38342931077316,43900.0
2003-07-09,7.36112372460926,7.770075200221443,7.36112372460926,7.718027075560761,182500.0
2003-07-10,7.747771239392184,7.993142055051598,7.732899937059989,7.955964508323835,69700.0
2003-07-11,7.955963314186155,7.993140855333812,7.896479531990948,7.933657073138607,130400.0
2003-07-14,7.993143649852593,8.171595058827405,7.918788541561656,8.141853157331605,393000.0
2003-07-15,8.164158718285888,8.364917068294298,7.955965425357127,8.364917068294298,830400.0
2003-07-16,8.513625923423875,8.513625923423875,8.1790294076584,8.379787742579337,189800.0
2003-07-17,8.290557799955623,8.513622284832524,8.290557799955623,8.476444752502633,101800.0
2003-07-18,8.402091596033793,8.402091596033793,8.253382154593892,8.357478409050547,183200.0
2003-07-21,8.387223315260963,8.387223315260963,8.052626774349752,8.364917068294298,60700.0
2003-07-22,8.364917068294298,8.394658967284121,8.253385124358163,8.364917068294298,27200.0
2003-07-23,8.260820067278514,8.40209461930728,8.260820067278514,8.364917068294298,51500.0
2003-07-24,8.357482523178541,8.439273288060445,8.179031105604592,8.372353829194488,286300.0
2003-07-25,8.379785757477714,8.922575421943362,8.364914458071901,8.922575421943362,128000.0
2003-07-28,8.92257503045468,9.10102636087916,8.885397492673942,9.10102636087916,202500.0
2003-07-29,9.101025773544768,9.18281649320454,8.736687486831707,9.18281649320454,105400.0
2003-07-30,9.034106477097325,9.145639084790172,9.01180023919976,9.123332846892607,135800.0
2003-07-31,8.996929916262173,9.36870386802338,8.922574842268917,9.353832569583712,161300.0
2003-08-01,9.405885001459438,9.725610973241388,9.33153060253301,9.666127170459095,218200.0
2003-08-05,9.59176949537118,9.673560234134204,9.480237572279549,9.480237572279549,370600.0
2003-08-06,9.480237572279549,9.576898903206876,9.368705649187916,9.480237572279549,84300.0
2003-08-07,9.532284325769297,9.591768104003224,9.487671846645132,9.591768104003224,85900.0
2003-08-08,9.591767642425484,9.628945179308262,9.480235740879676,9.614074590016669,83100.0
2003-08-11,9.591765282258168,9.591765282258168,9.4802334081561,9.517410935890911,24800.0
2003-08-12,9.532286371980415,9.562028267481812,9.071286637157469,9.257173661316854,94900.0
2003-08-13,9.004362391814329,9.257168723273264,8.47644349644489,9.108459325092229,155700.0
2003-08-14,8.736688425249534,9.034107322042528,8.550801437478267,8.714382185265706,44000.0
2003-08-15,8.72925436751965,8.72925436751965,8.29056088291794,8.424399765434451,28800.0
2003-08-18,8.379790675705415,8.379790675705415,8.141854709282232,8.327741806339374,87500.0
2003-08-19,8.290558771024017,8.55080081871281,8.223640055914998,8.402091381077442,120900.0
2003-08-20,8.550805246768437,8.550805246768437,8.372353829194488,8.372353829194488,13700.0
2003-08-21,8.372351626279235,8.439271067537492,8.320302778021308,8.424399765434451,49100.0
2003-08-22,8.402092896330329,8.446705381115192,8.36491535294117,8.439270439719488,33400.0
2003-08-25,8.446708309886247,8.446708309886247,8.364918253352732,8.387224503479526,7400.0
2003-08-26,8.364916439650637,8.439271536088631,8.364916439650637,8.379787742579337,30300.0
2003-08-27,8.402172757099848,8.52156408318685,8.357400654003003,8.394710621312301,36000.0
2003-08-28,8.506638931760484,8.506638931760484,8.364861924603435,8.432019716488277,8500.0
2003-08-29,8.357396917609167,8.506636008496665,8.357396917609167,8.506636008496665,20700.0
2003-09-02,8.327551961153148,8.432019716488277,8.25293274588094,8.432019716488277,15000.0
2003-09-03,8.305166267734322,8.432019716488277,8.305166267734322,8.432019716488277,88600.0
2003-09-04,8.39471361371752,8.618572785742392,8.39471361371752,8.618572785742392,327000.0
2003-09-05,8.655878084231245,8.805117214312135,8.648415949820125,8.655878084231245,94100.0
2003-09-08,8.693192874437903,8.693192874437903,8.655883601856406,8.693192874437903,155800.0
2003-09-09,8.693190302516468,8.693190302516468,8.58872323158934,8.58872323158934,17600.0
2003-09-10,8.596187082028512,8.842431957767266,8.506642843915612,8.618572785742392,208400.0
2003-09-11,8.61857030846458,8.693189536605574,8.432021170669366,8.56633606597455,120600.0
2003-09-12,8.566337550583482,8.566337550583482,8.394712655649709,8.469332608351372,20200.0
2003-09-15,8.394710020873118,8.581259132448077,8.394710020873118,8.446943544393022,10500.0
2003-09-16,8.409635398388827,8.566335989575933,8.409635398388827,8.409635398388827,132800.0
2003-09-17,8.566337550583482,8.566337550583482,8.394712655649709,8.469332608351372,65500.0
2003-09-18,8.432017221328065,8.76780536975917,8.432017221328065,8.76780536975917,24500.0
2003-09-19,8.842424132716527,8.864809816620328,8.394706184872122,8.514097447863147,58400.0
2003-09-22,8.43202263200054,8.469332608351372,8.394712655649709,8.469332608351372,56700.0
2003-09-23,8.506641873073596,8.514104010669485,8.469332608351372,8.469332608351372,16600.0
2003-09-24,8.506639927241624,8.797656822255783,8.469330671053623,8.797656822255783,73000.0
2003-09-25,8.655878084231245,8.678263775836303,8.59618243219889,8.655878084231245,67900.0
2003-09-26,8.506640793038464,8.506640793038464,8.24547241499878,8.282782386612597,32600.0
2003-09-29,8.320093444802342,8.506642631561396,8.297707741647285,8.357403424479887,21400.0
2003-09-30,8.357400654003003,8.56633547465526,8.357400654003003,8.394710621312301,82600.0
2003-10-01,8.394712655649709,8.581261825775258,8.394712655649709,8.469332608351372,122000.0
2003-10-02,8.469332608351372,8.469332608351372,8.394712655649709,8.469332608351372,12800.0
2003-10-03,8.394709072868459,8.767807253884836,8.394709072868459,8.655878084231245,13200.0
2003-10-06,8.618568465103804,8.693187677285055,8.543948541294219,8.596182772612263,6600.0
2003-10-07,8.432024408223631,8.693192874437903,8.402176563181179,8.693192874437903,108400.0
2003-10-08,8.521560273399473,8.581255909754473,8.506636008496665,8.506636008496665,44400.0
2003-10-09,8.506636129264574,8.57379389902441,8.364859168815688,8.364859168815688,88800.0
2003-10-10,8.61856795556117,8.61856795556117,8.469328828393571,8.476790251030733,6900.0
2003-10-14,8.506639881913898,8.558874121229975,8.469330625924702,8.543949849531542,17200.0
2003-10-15,8.469331065020624,8.476792489628238,8.39471112591664,8.409635398388827,14200.0
2003-10-16,8.40963402306945,8.469329679938562,8.39470975303799,8.432019716488277,48600.0
2003-10-17,8.357399789587705,8.432019716488277,8.24547061086521,8.432019716488277,17600.0
2003-10-20,8.282780585087396,8.432019727454264,8.282780585087396,8.327551971983274,65900.0
2003-10-21,8.208159195559313,8.208159195559313,8.058920079783883,8.200697061863483,68900.0
2003-10-22,8.118618952814733,8.133542514509482,7.879836272670587,7.924607669383353,121700.0
2003-10-23,7.88729489466496,7.894757028674651,7.760441463013258,7.835061379853647,71900.0
2003-10-24,7.835064092142439,7.887297625035599,7.685824918427334,7.887297625035599,222100.0
2003-10-27,8.021610122932966,8.290240531328742,8.021610122932966,8.200697061863483,92500.0
2003-10-28,8.029071219054202,8.170848182812358,8.021609086322682,8.155924628977465,20400.0
2003-10-29,7.946985315591682,8.036529441545191,7.842518354692253,7.857441901265973,55800.0
2003-10-30,7.849985647873032,7.976838367896465,7.730593638602755,7.835061379853647,47100.0
2003-10-31,7.842523322577406,8.200697206767263,7.842523322577406,8.058920222182506,26800.0
2003-11-03,7.872372768712101,8.0216119178819,7.872372768712101,7.946991987482802,4200.0
2003-11-04,7.842526287152296,8.349939481563245,7.842526287152296,8.282782386612597,126700.0
2003-11-05,8.021611379380346,8.267856136886872,8.021611379380346,8.245470443921281,19000.0
2003-11-06,8.245470184583704,8.34993722288964,8.245470184583704,8.342475799888021,120900.0
2003-11-07,8.320088466525693,8.35739842387904,8.320088466525693,8.349936290082722,54500.0
2003-11-10,8.43201833858574,8.43201833858574,8.320088466525693,8.349936290082722,11500.0
2003-11-11,8.320091214777696,8.342477623561221,8.170852047696592,8.305167653883826,77700.0
2003-11-12,7.909684093731463,8.320091646597897,7.909684093731463,8.282782386612597,217600.0
2003-11-13,8.208160581957594,8.208160581957594,8.058921440974945,8.073844999259032,8800.0
2003-11-14,8.208160234020442,8.208160234020442,7.924605522358881,8.133540310878017,30500.0
2003-11-17,8.208159306093894,8.349936290082722,7.969376717637655,8.349936290082722,37800.0
2003-11-18,8.223084503300258,8.223084503300258,8.05892109936392,8.133540310878017,31500.0
2003-11-19,8.26785768420643,8.349939048193916,8.133542078019197,8.305167653883826,14100.0
2003-11-20,8.43201840334393,8.543947564635351,8.20815936913284,8.275317150558992,71200.0
2003-11-21,8.208160048572077,8.208160048572077,7.94699103510255,8.051458782816024,27100.0
2003-11-24,8.021609190708247,8.066381276051843,7.909680044791486,7.909680044791486,36700.0
2003-11-25,7.902192822245215,7.902192822245215,7.699956268617779,7.69995626861778,73300.0
2003-11-26,7.69995588286091,8.12689945879934,7.684975795004173,7.797328954063571,133600.0
2003-11-27,7.789837119986793,7.939642256940405,7.789837119986793,7.804817919411688,4100.0
2003-11-28,7.939647115687444,7.939647115687444,7.789841887059015,7.789841887059015,8600.0
2003-12-01,7.804817919411688,8.05199539533178,7.789837119986793,7.804817919411688,265000.0
2003-12-02,7.812305704066071,8.05199270004191,7.812305704066071,8.044502302836765,5800.0
2003-12-03,7.969603912396495,8.164349323491756,7.939643024972309,7.939643024972308,29300.0
2003-12-04,7.827291129203249,8.164351376044712,7.827291129203249,8.164351376044712,24600.0
2003-12-05,8.164344762687485,8.164344762687485,8.051991676190966,8.12689421007098,32400.0
2003-12-08,8.059485031801033,8.059485031801033,7.82728766297138,7.827287662971381,12800.0
2003-12-09,8.12689874995445,8.12689874995445,7.827289161388683,7.939643024972308,42500.0
2003-12-10,7.977097980525506,8.089451905827904,7.977097980525506,8.014549288959637,15400.0
2003-12-11,8.126898565745512,8.164349138433941,8.014544704708564,8.06697679225536,52300.0
2003-12-12,8.164349424185529,8.164349424185529,7.872230946777887,7.872230946777888,16800.0
2003-12-15,8.126898550202379,8.126898550202379,7.879721056447273,7.909681943135047,35300.0
2003-12-16,7.939642501091479,8.051995642937813,7.939642501091479,7.977093072157687,16000.0
2003-12-17,7.939645389739349,8.081959468810497,7.939645389739349,8.081959468810497,20800.0
2003-12-18,8.089448880090467,8.254234146970605,8.014546291238396,8.254234146970605,143300.0
2003-12-19,8.254231319612273,8.314153084439052,8.096936508361035,8.239250521243688,76200.0
2003-12-22,8.314154374451585,8.5763119576638,8.314154374451585,8.508899783193149,120300.0
2003-12-23,8.576309769956186,8.576309769956186,8.426505372858989,8.538858492100958,19000.0
2003-12-24,8.46395858227128,8.501409868673251,8.433997696014476,8.501409868673251,14900.0
2003-12-29,8.463956650714216,8.546348890536747,8.463956650714216,8.538858492100958,24700.0
2003-12-30,8.538859629372508,8.613762195059067,8.508898745962647,8.576310912215789,54700.0
2003-12-31,8.651213389767316,8.651213389767316,8.613762107305575,8.643722990410208,12600.0
2004-01-02,8.628743646850719,8.68866541820464,8.613762846850308,8.621253246850515,32300.0
2004-01-05,8.621249932764325,8.74858382652407,8.613759535643496,8.613759535643496,5100.0
2004-01-06,8.628740329885153,8.628740329885153,8.47893524476292,8.613759535643496,222600.0
2004-01-07,8.501407935543687,8.598780257993962,7.812306994007565,8.3291323429978,13500.0
2004-01-08,8.463958912057523,8.50141019991873,7.939643024972309,7.939643024972308,406200.0
2004-01-09,7.939639599259133,8.306660490428033,7.797324909655784,8.044502302836765,273000.0
2004-01-12,8.231761270237373,8.613763110033094,8.126898524325993,8.43399779047883,21800.0
2004-01-13,8.463958141583491,8.478938226769998,8.051995441258965,8.478938226769998,39200.0
2004-01-14,8.314161278955705,8.576319079877146,8.314161278955705,8.426514520161398,20900.0
2004-01-15,8.463959306110144,8.973294416034191,8.463959306110144,8.973294416034191,541000.0
2004-01-16,8.875920672975719,9.17552951424184,8.875920672975719,9.138078230502622,171500.0
2004-01-19,9.287888494326848,9.505105219481,9.145574383773818,9.475144316505403,296000.0
2004-01-20,9.475139556668177,9.812200438726435,9.475139556668177,9.64741519797839,493300.0
2004-01-21,9.02572571966742,9.69235561630548,9.02572571966742,9.535060785149245,155100.0
2004-01-22,9.65490520798862,9.677375694442244,9.550041747331909,9.587493034303868,102000.0
2004-01-23,9.512589143245988,9.662393556068016,9.512589143245988,9.512589143245988,345500.0
2004-01-26,9.512589143245988,9.699844837854467,9.512589143245988,9.512589143245988,19000.0
2004-01-27,9.512590460359949,9.699846180895866,9.512590460359949,9.587493034303868,23200.0
2004-01-28,9.662397586722353,9.73730018154076,9.594986108574684,9.692358481784895,285500.0
2004-01-29,9.37776755566452,9.58749377894303,9.37776755566452,9.565023290744175,23300.0
2004-01-30,9.437688982505184,9.662395284778803,9.437688982505184,9.64741519797839,11300.0
2004-02-02,9.647415220926778,9.69984659633882,9.512590867782766,9.632434419766817,16300.0
2004-02-03,9.475139660934984,9.73729796890428,9.437689086359876,9.73729796890428,197200.0
2004-02-04,9.69984599403896,9.69984599403896,9.400237132682678,9.55004156336082,81000.0
2004-02-05,9.535063635185502,9.58749573745882,9.392749561755846,9.392749561755846,22200.0
2004-02-06,9.475139231875422,9.699846240770356,9.22796173638816,9.37776688520071,28400.0
2004-02-09,9.40023715438952,9.699846016437652,9.40023715438952,9.535060785149245,36500.0
2004-02-10,9.662394893923906,9.699846180895866,9.550041747331909,9.587493034303868,49400.0
2004-02-11,9.512587384750791,9.677372565554755,9.512587384750791,9.602470015828322,49800.0
2004-02-12,9.587495108516093,9.699848279415209,9.587495108516093,9.624946403590478,66700.0
2004-02-13,9.662397586722353,9.699848884131557,9.550044408818822,9.692358481784895,1112100.0
2004-02-16,9.639927066075058,9.8871046282059,9.587495678448542,9.84965333090521,90000.0
2004-02-17,9.924554730749534,10.029418207702772,9.782240675328138,9.999457316333848,270100.0
2004-02-18,10.036905425145251,10.149259275876204,9.88710100516114,9.88710100516114,50300.0
2004-02-19,9.887104656853491,9.962007251671904,9.692358481784895,9.692358481784895,25700.0
2004-02-20,9.62494432127583,9.774748754839788,9.40023731376795,9.587493034303868,141400.0
2004-02-23,9.699845901097977,9.699845901097977,9.437688328504109,9.44517801422335,25800.0
2004-02-24,9.475139623301596,9.587493489552443,9.40023776012495,9.437689048875232,24600.0
2004-02-25,9.512590277110316,9.64741462188258,9.512590277110316,9.55004156336082,67700.0
2004-02-26,9.55004039669593,9.737296090748792,9.55004039669593,9.722315292349148,73000.0
2004-02-27,9.73729613657583,9.962003113361568,9.55004044164168,9.684864770577878,51600.0
2004-03-01,9.81219915233099,9.924552288738122,9.729806185596868,9.88710100516114,167600.0
2004-03-02,9.95451562211846,10.036907894802004,9.924554730749534,9.999457316333848,167900.0
2004-03-03,9.887103437957377,10.036907894802004,9.887103437957377,9.999457316333848,58400.0
2004-03-04,9.887099973643062,10.029414693523185,9.887099973643062,9.954512134183778,74100.0
2004-03-05,9.999458520107972,9.999458520107972,9.752280957977131,9.84965333090521,21200.0
2004-03-08,9.92455195647256,10.254121669403895,9.774747541503771,9.774747541503771,47500.0
2004-03-09,9.812203880166477,9.842164778599422,9.744791680111303,9.744791680111303,11800.0
2004-03-10,9.7372992861061,9.849652453677717,9.55004353060406,9.654907010841848,40100.0
2004-03-11,9.362786026795987,9.65490520798862,8.68866571859623,9.587493034303868,142200.0
2004-03-12,9.362789201863151,9.505103283428856,9.070669921608337,9.085650727206898,109800.0
2004-03-15,9.138078149069765,9.138078149069765,8.726115460257136,8.83846931047357,86300.0
2004-03-16,8.838470442386662,8.988274880869708,8.808509554690051,8.8759217305884,1404400.0
2004-03-17,8.875918290818614,9.13058538038426,8.875918290818614,8.988271397558647,255200.0
2004-03-18,9.266336658813948,9.266336658813948,8.86051172181161,8.995786939716615,46200.0
2004-03-19,9.1235502826766,9.176157013931928,9.018336103452985,9.168641561834606,30900.0
2004-03-22,9.206217939650204,9.40161539038042,9.138580305419522,9.311432116977151,73600.0
2004-03-23,9.318947563652449,9.318947563652449,9.055913175323944,9.055913175323944,24800.0
2004-03-24,9.055908609781838,9.318942865501452,9.055908609781838,9.29639723597409,54600.0
2004-03-25,9.093486414181571,9.198699844563889,9.025848799385656,9.153608579175105,184500.0
2004-03-26,9.28136965271666,9.28136965271666,9.02585005752028,9.02585005752028,21300.0
2004-03-29,9.055912264827311,9.16864117467515,9.040881361267376,9.078457903454298,9100.0
2004-03-30,9.078458286805631,9.168641561834606,9.018336103452985,9.168641561834606,13500.0
2004-03-31,9.055912647226627,9.273855741058226,9.048397195129308,9.168641561834606,36600.0
2004-04-01,9.078456688127698,9.078456688127698,9.018334515362309,9.018334515362309,12800.0
2004-04-02,9.01833134290855,9.161121273817734,8.928148115484975,9.161121273817734,181400.0
2004-04-05,9.018336103452985,9.2437946493819,8.94318301590569,9.168641561834606,404400.0
2004-04-06,9.168642475530032,9.281372118084972,9.05591354968812,9.146096833704256,160700.0
2004-04-07,9.243794093859668,9.544404992557167,9.243794093859668,9.45422172294792,91300.0
2004-04-08,9.469250860289067,9.732285168417066,9.469250860289067,9.484281044064462,4200.0
2004-04-12,9.364039853696744,9.559437325427558,9.364039853696744,9.551921872657982,79000.0
2004-04-13,9.732288040664365,9.79992567939718,9.657135666182455,9.657135666182455,120800.0
2004-04-14,9.581982574987547,9.702226947529,9.581982574987547,9.657135666182455,176000.0
2004-04-15,9.544407449203923,9.777381493194648,9.431678512355148,9.777381493194648,35600.0
2004-04-16,9.769864618237582,10.138113189529268,9.69471152679671,10.13059773704258,65300.0
2004-04-19,10.138116126715891,10.16817722865886,9.995326071665096,10.138116126715891,50400.0
2004-04-20,10.07047268875958,10.07047268875958,9.54440334831025,9.687194038127217,19800.0
2004-04-21,9.86756605401624,9.86756605401624,9.326465510840912,9.401618622872803,20300.0
2004-04-22,9.544407001413996,9.679682292656368,9.506830451989664,9.679682292656368,12500.0
2004-04-23,9.769865951036678,9.912655984198068,9.769865951036678,9.769865951036678,23600.0
2004-04-26,9.777384075027626,9.957750708298832,9.769868619463006,9.957750708298832,26900.0
2004-04-27,9.84501905272989,9.99532453940322,9.769865951036678,9.769865951036678,174100.0
2004-04-28,9.769864586261816,9.769864586261816,9.394100563713284,9.657135666182455,79100.0
2004-04-29,9.46925112855308,9.649617639244257,9.46925112855308,9.54440348298467,17600.0
2004-04-30,9.514348363524746,9.76235265040614,9.506832908355433,9.589501481791398,16500.0
2004-05-03,9.5444061237309,9.920170149993634,9.5444061237309,9.920170149993634,205700.0
2004-05-04,9.95023072788904,10.002838176204987,9.784895080933095,9.995322724058,47300.0
2004-05-05,9.95774755942273,9.95774755942273,9.76986552999966,9.912655557007444,12800.0
2004-05-06,9.702223361535076,9.829983139317916,9.476764887994024,9.7322844435597,13900.0
2004-05-07,9.657137015209956,9.84501905272989,9.657137015209956,9.769865951036678,24700.0
2004-05-10,9.619562871529872,9.769868395815145,9.619562871529872,9.69471527531587,26100.0
2004-05-11,9.69471527531587,9.769868395815145,9.619562871529872,9.69471527531587,40700.0
2004-05-12,9.950230073842883,9.950230073842883,9.394099552354591,9.649619174852704,55500.0
2004-05-13,9.76986542743555,9.942716548667912,9.76986542743555,9.845018525101048,174100.0
2004-05-14,9.920169730740586,9.920169730740586,9.769864269930403,9.807440814311194,20000.0
2004-05-17,9.769857259622428,9.769857259622428,9.58949083607116,9.739796189030551,34100.0
2004-05-18,9.619560464363348,9.769865951036678,9.54440736267014,9.769865951036678,28500.0
2004-05-19,9.769868395815145,9.845021516314414,9.657139431779507,9.69471527531587,35800.0
2004-05-20,9.807444639563556,9.845021198600543,9.687200224015813,9.829990288300449,73800.0
2004-05-21,9.84501735869198,9.84501735869198,9.627074261338976,9.807440814311194,27400.0
2004-05-25,9.912655984198068,9.957747988556616,9.769865951036678,9.769865951036678,52300.0
2004-05-26,9.800015767400865,9.807554413610069,9.66432301133474,9.792477121191665,54100.0
2004-05-27,9.800020189331272,9.800020189331272,9.686943320870604,9.800020189331272,11800.0
2004-05-28,9.800020125950374,9.800020125950374,9.709558487981855,9.72463506818068,26200.0
2004-05-31,9.619091269764398,9.800014440743878,9.619091269764398,9.762321933725293,5700.0
2004-06-01,9.724632008412351,9.800017042462825,9.64924769328685,9.784939748082742,104800.0
2004-06-02,9.784938474982464,9.800015767400865,9.762323255279734,9.792477121191665,55500.0
2004-06-03,9.800014440743878,9.800014440743878,9.762321933725293,9.762321933725293,21100.0
2004-06-04,9.686940210312084,9.784939748082742,9.656786340476888,9.784939748082742,33100.0
2004-06-07,9.800020189331272,9.800020189331272,9.7095585507777,9.800020189331272,4200.0
2004-06-08,9.800020189331272,9.800020189331272,9.762327660202647,9.800020189331272,18500.0
2004-06-09,9.76232848668345,9.792482368754142,9.65679025889866,9.709559372791055,53900.0
2004-06-10,9.626631715339984,9.634169643013635,9.498477598864085,9.558785333802753,40000.0
2004-06-11,9.53617230032414,9.634172579198022,9.53617230032414,9.5738648258795,7400.0
2004-06-14,9.61155442214286,9.68693945027865,9.423092570728292,9.558785333802753,79600.0
2004-06-15,9.460782398294713,9.57385918946399,9.460782398294713,9.460782398294713,6200.0
2004-06-16,9.611558957393608,9.611558957393608,9.310020140418024,9.31755807164848,38700.0
2004-06-17,9.347704888200727,9.566320545006116,9.174320379217876,9.460782398294713,94100.0
2004-06-18,9.423092685234758,9.423092685234758,9.234630831530064,9.234630831530064,34900.0
2004-06-21,9.196939679590969,9.536170922733763,9.196939679590969,9.52863299385172,42500.0
2004-06-22,9.52863054167491,9.588938270761316,9.498476677131707,9.53616846861708,29500.0
2004-06-23,9.460782210679826,9.792474652076768,9.41555106375426,9.671859218841515,29200.0
2004-06-24,9.762328753725132,9.78494398616546,9.686944405948946,9.686944405948946,45500.0
2004-06-25,9.649245999847722,9.762322812153522,9.4909380312647,9.53616846861708,42600.0
2004-06-28,9.57386160658934,9.649246632351218,9.4381695667128,9.543707740069566,51000.0
2004-06-29,9.536173016237584,9.649250601392785,9.536173016237584,9.634173302468684,17300.0
2004-06-30,9.498477828448662,9.664323744076157,9.498477828448662,9.664323744076157,5900.0
2004-07-02,9.4230973914191,9.777406054635536,9.4230973914191,9.686944405948946,7800.0
2004-07-05,9.64925486092988,9.686947405953823,9.423100309711698,9.498485399759591,49100.0
2004-07-06,9.611557386454797,9.611557386454797,9.573864860762102,9.611557386454797,43800.0
2004-07-07,9.611558200451327,9.72463506818068,9.611558200451327,9.72463506818068,75500.0
2004-07-08,9.754784440180709,9.754784440180709,9.702015355479668,9.702015355479668,5900.0
2004-07-09,9.72463506818068,9.988482051449422,9.611558200451327,9.72463506818068,40800.0
2004-07-12,9.611556475737071,9.739710619594238,9.611556475737071,9.64924899785831,113400.0
2004-07-13,9.513553517061824,9.800015597727931,9.513553517061824,9.702015355479668,97900.0
2004-07-14,9.724631273244484,9.988478153549726,9.724631273244484,9.913093125198252,596300.0
2004-07-15,9.724632369763762,10.12417205858254,9.724632369763762,10.063864316671213,334700.0
2004-07-16,10.063865188071428,10.10155699083588,9.988480144692405,9.988480144692405,25800.0
2004-07-19,10.02617365443948,10.139250511726432,9.988481129035453,10.02617365443948,23300.0
2004-07-20,10.026174501314726,10.229713005408442,9.996020622229535,10.17694389674066,144900.0
2004-07-21,10.10155416250873,10.629247880563168,10.10155416250873,10.55386285829115,211600.0
2004-07-22,10.68955861005428,10.68955861005428,10.440788973252388,10.440788973252388,53100.0
2004-07-23,10.365405820754376,10.47848268759253,9.800020048713227,10.17694389674066,221500.0
2004-07-26,10.17694389674066,10.25232895391622,10.1015588395651,10.17694389674066,185600.0
2004-07-27,10.290018840146946,10.290018840146946,9.822633442228604,9.950787584117109,113100.0
2004-07-28,10.109095525284657,10.237249666232897,9.950787511108889,10.101556877246509,11800.0
2004-07-29,9.988479886675014,10.214634292045115,9.913094845243302,10.011095111534514,21800.0
2004-07-30,10.101557986322408,10.176943037130462,10.018635005573651,10.02617365443948,5700.0
2004-08-03,10.056328380399911,10.17694389674066,9.943250794636567,10.17694389674066,11900.0
2004-08-04,10.13925136815288,10.365405820754376,10.063867029902504,10.17694389674066,89300.0
2004-08-05,10.176941672822592,10.335249683156835,10.176941672822592,10.184480320677803,111100.0
2004-08-06,10.018633905602078,10.146788046550322,9.950787511108889,10.101556877246509,54000.0
2004-08-09,10.184474897842648,10.403090536764214,10.184474897842648,10.290013035920522,508600.0
2004-08-10,10.327709348458727,10.47847868631234,10.214632524799748,10.47847868631234,24800.0
2004-08-11,10.478480657746037,10.553865700318331,10.327711291526498,10.327711291526498,147900.0
2004-08-12,10.51616731868326,10.51616731868326,10.259859179480468,10.290013035920522,12700.0
2004-08-13,10.139250511726432,10.222174211400318,9.423095404750429,10.02617365443948,151000.0
2004-08-16,10.048786766046558,10.086479283513324,9.905556062382807,10.086479283513324,18500.0
2004-08-17,10.139249628659195,10.139249628659195,9.641710349649047,9.64924899785831,285600.0
2004-08-18,9.64924510956154,9.800014418366846,9.423090786891198,9.423090786891198,60100.0
2004-08-19,9.42309443930125,9.950787584117109,9.42309443930125,9.950787584117109,112600.0
2004-08-20,9.792479357254456,9.950787369172138,9.792479357254456,9.845249173843706,13600.0
2004-08-23,9.943247749896509,10.041248006645828,9.943247749896509,10.033710078376622,5500.0
2004-08-24,9.950788603631423,10.169404388264631,9.950788603631423,10.02617365443948,15100.0
2004-08-25,10.056417595779136,10.245447999003956,10.056417595779136,10.169835549276522,25100.0
2004-08-26,10.169832495620886,10.283251136156265,10.132026282109091,10.283251136156265,7700.0
2004-08-27,10.207636851033538,10.396667163089717,10.207636851033538,10.321054749829878,7300.0
2004-08-30,10.479844807766977,10.479844807766977,10.245447522482651,10.245447522482651,13100.0
2004-08-31,10.358866649868723,10.66131574804581,10.290815584751533,10.66131574804581,82400.0
2004-09-01,10.510090838410362,10.66131574804581,10.396672877277584,10.66131574804581,5300.0
2004-09-02,10.510087055774653,10.699117403692131,10.510087055774653,10.510087055774653,9800.0
2004-09-03,10.661313301024926,10.661313301024926,10.472282928461318,10.479843595332692,33700.0
2004-09-07,10.510087719892924,10.547893936084051,10.40423117987007,10.517649107349866,7000.0
2004-09-08,10.510089431797947,10.585701876496122,10.404232874532966,10.585701876496122,4600.0
2004-09-09,10.585699926379554,10.585699926379554,9.89762954653986,10.396669570551348,109700.0
2004-09-10,10.358866675573273,10.396672903075949,9.829581653817264,10.094224525242174,20200.0
2004-09-13,9.905196409885647,10.321062845743016,9.905196409885647,10.20764485798082,78000.0
2004-09-14,10.094223576280347,10.1320290791351,9.905193177631604,9.942998680486356,544800.0
2004-09-15,9.905193168540334,9.9127538364481,9.6859179351528,9.753968272885142,15200.0
2004-09-16,9.71615882829969,9.822015347000711,9.640546411147428,9.822015347000711,503000.0
2004-09-17,9.829580470389333,9.90519291629136,9.678356299679011,9.678356299679011,35700.0
2004-09-20,9.64811203745158,9.822019663803804,9.640550648194411,9.663234094872143,24600.0
2004-09-21,9.69347907104017,9.829581195263051,9.67835701340084,9.829581195263051,6500.0
2004-09-22,9.80689727473151,9.90519316846918,9.77665243981944,9.90519316846918,8300.0
2004-09-23,9.829579332737293,10.018609704520705,9.829579332737293,10.018609704520705,16400.0
2004-09-24,9.942998671288963,9.973243506201037,9.867386944555657,9.90519316846918,41500.0
2004-09-27,9.867385162539112,10.018609309788904,9.829578945453262,9.96568103852488,48400.0
2004-09-28,9.965683784389364,10.094224525242174,9.965683784389364,10.094224525242174,31200.0
2004-09-29,10.003486213115814,10.373986263341044,9.980802772030543,10.373986263341044,40100.0
2004-09-30,10.321056628574514,10.389107668677031,10.24544492264447,10.283251136156265,633700.0
2004-10-01,10.283251777906372,10.373986263341044,10.283251777906372,10.373986263341044,5200.0
2004-10-04,10.298373698989453,10.563016485586374,10.283251645491855,10.396669570551348,23200.0
2004-10-05,10.396670033725451,10.661312832112271,10.358863816656818,10.555455568538822,891900.0
2004-10-06,10.555456666772823,10.57814011093664,10.366426282855754,10.570578722517473,49700.0
2004-10-07,10.29837774492178,10.510091624719376,10.29837774492178,10.389112264835031,43400.0
2004-10-08,10.321057139782631,10.472282001320064,10.215200602018731,10.396669570551348,35000.0
2004-10-12,10.510086975039927,10.510086975039927,10.026169749588323,10.283251136156265,17600.0
2004-10-13,10.32105894034161,10.32105894034161,10.033733383919747,10.063978217284872,7300.0
2004-10-14,10.056417828603264,10.056417828603264,9.829581195263051,9.829581195263051,16100.0
2004-10-15,9.950561432235048,10.132030466727722,9.912755203108944,10.10178562764561,4700.0
2004-10-18,10.094223675693112,10.169835403241022,9.829580826541044,10.003488448885614,569300.0
2004-10-19,9.852266225699282,10.109347736729402,9.852266225699282,10.02617460361126,14700.0
2004-10-20,9.9808060490049,10.026173667164471,9.8295818569627,9.837143246838268,9800.0
2004-10-21,9.829579538740711,9.942997475750255,9.753967100005244,9.867385758108446,12800.0
2004-10-22,9.829580729734609,9.942998680486356,9.799335894794558,9.942998680486356,22900.0
2004-10-25,9.716159897814114,10.018608157528508,9.716159897814114,9.79933298896219,338000.0
2004-10-26,9.75396864827876,9.859825935092692,9.75396864827876,9.769091426863794,237000.0
2004-10-27,9.753965898447955,9.980802465617492,9.753965898447955,9.912751423357276,66100.0
2004-10-28,9.837143776780506,10.200081857233824,9.837143776780506,10.200081857233824,24200.0
2004-10-29,10.01861321302946,10.19252086984754,10.01861321302946,10.02617460361126,6000.0
2004-11-01,9.905194405183057,9.905194405183057,9.867388176549232,9.897633015237528,12200.0
2004-11-02,9.905191769888114,10.018609704520705,9.829579332737293,10.018609704520705,400700.0
2004-11-03,9.867387881319935,10.094224525242174,9.85226510188134,10.094224525242174,9700.0
2004-11-04,10.09422101324014,10.13202650649564,9.844701008067334,10.086659626151617,19800.0
2004-11-05,10.071539399938706,10.207641517589904,9.90519316846918,9.90519316846918,324700.0
2004-11-08,10.01861002130146,10.079099684497296,9.905192083082682,9.927875526507703,358600.0
2004-11-09,9.912753624468234,10.396671693810234,9.912753624468234,10.245447522482651,296800.0
2004-11-10,10.245448287190849,10.472284921659906,10.245448287190849,10.3513048544743,83200.0
2004-11-11,10.35886837809431,11.243530930023162,10.35886837809431,11.22840886919301,375500.0
2004-11-12,11.341826548027155,11.704764651438948,11.039378128517331,11.568663223206482,305300.0
2004-11-15,11.568663450939004,11.636714526941796,11.417439238207196,11.606469684395435,212200.0
2004-11-16,11.64427496753698,11.704764651438948,11.49305075778207,11.568663223206482,36600.0
2004-11-17,11.530855812845743,11.568662041696795,11.424998516281576,11.530855812845743,34600.0
2004-11-18,11.409870919395626,11.47792195407886,11.0922999049362,11.190595763801593,49000.0
2004-11-19,11.190595763801593,11.288891622666986,11.16035093961943,11.190595763801593,22100.0
2004-11-22,10.963760731806886,11.145229701891576,10.963760731806886,11.092301432556935,42500.0
2004-11-23,11.039374954487927,11.493047453313231,11.039374954487927,11.493047453313231,35500.0
2004-11-24,11.37174969394422,11.485466901685111,11.197383212342,11.23528846625805,75400.0
2004-11-25,11.40965148356007,11.48546268656613,11.227703728750193,11.447557446561156,6500.0
2004-11-26,11.48546907153632,11.48546907153632,11.371751842311806,11.371751842311806,22700.0
2004-11-29,11.44756131391081,11.523372542528312,11.220126182065602,11.523372542528312,23700.0
2004-11-30,11.485466609640532,11.561278561537682,11.371749404791164,11.46272331326993,243400.0
2004-12-01,11.258030066248162,11.75080549119663,11.258030066248162,11.75080549119663,49400.0
2004-12-02,11.37174861736354,11.674994957961374,11.220125447064618,11.220125447064618,59400.0
2004-12-03,11.220125667277834,11.614345917792235,11.220125667277834,11.417236154033198,64200.0
2004-12-06,11.371746396025276,11.52336953670638,11.341421767889056,11.485463570787063,225600.0
2004-12-07,11.386908194957863,11.637086538570472,11.386908194957863,11.447557446561156,14800.0
2004-12-08,11.523372847478772,11.637090777908943,11.371749663234914,11.515791507517484,57100.0
2004-12-09,11.409654814620376,11.508210057998058,11.371748840552604,11.417236154033198,10000.0
2004-12-10,11.409657826385482,11.561281039683667,11.371751842311806,11.371751842311806,48700.0
2004-12-13,11.37932913090734,11.621926185781998,11.37932913090734,11.599182892636565,236400.0
2004-12-14,11.637088863209792,11.637088863209792,11.493046319630777,11.599182892636565,182500.0
2004-12-15,11.674993343248774,11.674993343248774,11.56127616200134,11.576438838432308,26000.0
2004-12-16,11.523372345180976,11.69773954170812,11.523372345180976,11.629508931023429,131000.0
2004-12-17,11.561277717582437,11.667414297891373,11.561277717582437,11.561277717582437,115600.0
2004-12-20,11.5612747286466,11.674991895795497,11.5612747286466,11.606762029303828,31800.0
2004-12-21,11.568861162798472,11.674997039431938,11.568861162798472,11.674997039431938,59300.0
2004-12-22,11.67499355366784,11.75080549119663,11.67499355366784,11.75080549119663,64600.0
2004-12-23,11.750808237853114,11.750808237853114,11.637091027975671,11.652252985227683,939500.0
2004-12-24,11.750807999459328,11.750807999459328,11.652252748833332,11.73564531951854,6600.0
2004-12-29,11.735646318364331,11.735646318364331,11.637091782346522,11.674997039431938,112600.0
2004-12-30,11.697739996871196,11.697739996871196,11.637090723457442,11.659834020238508,281400.0
2004-12-31,11.674997039431938,11.674997039431938,11.606767142880324,11.674997039431938,10300.0
2005-01-04,11.409653762766672,11.637088863209792,11.409653762766672,11.599182892636565,39600.0
2005-01-05,11.523371002820411,11.63708891504665,11.03817689090982,11.113988109397722,105500.0
2005-01-06,11.030596724278643,11.18980123991552,10.932041479075211,11.030596724278643,200600.0
2005-01-07,10.992689342263944,11.060919943516014,10.916877402429146,10.916877402429146,63600.0
2005-01-10,10.916882258677006,11.364171312081917,10.750097073641989,11.33384666725768,98500.0
2005-01-11,11.333841605690951,11.743224489490617,11.182218449282972,11.68257522692742,110700.0
2005-01-12,11.49304402376557,11.674991778575446,11.447557446561156,11.447557446561156,62900.0
2005-01-13,11.371751842311806,11.371751842311806,11.000274788982116,11.371751842311806,83600.0
2005-01-14,11.37174834536314,11.37174834536314,10.76525495567785,10.803160928094984,146000.0
2005-01-17,10.803161451775969,10.992690600052738,10.772836816971536,10.992690600052738,64800.0
2005-01-18,10.992691850617806,11.030597829184735,10.704607425704117,10.76525670221264,87100.0
2005-01-19,10.76525533014472,10.95478447582683,10.76525533014472,10.95478447582683,147600.0
2005-01-20,10.803161303880405,10.95478447582683,10.803161303880405,10.95478447582683,86900.0
2005-01-21,10.76525533014472,10.95478447582683,10.76525533014472,10.95478447582683,5100.0
2005-01-24,10.803162025225935,10.916879231029773,10.727350072692476,10.84106800149267,10100.0
2005-01-25,10.841064862112075,10.90929545503455,10.704603676267132,10.704603676267132,22400.0
2005-01-26,10.841065386713948,10.841065386713948,10.61363030696545,10.61363030696545,106800.0
2005-01-27,10.613635536039078,10.613635536039078,10.022304615755932,10.42410633003838,108900.0
2005-01-28,10.4241050528418,10.871394039879531,10.4241050528418,10.871394039879531,354500.0
2005-01-31,10.878975814626209,11.068505004964669,10.522660734350888,10.522660734350888,160500.0
2005-02-01,10.765253452465718,10.765253452465718,10.530237757689347,10.61363030696545,25700.0
2005-02-02,10.537820105206912,10.757673883076816,10.537820105206912,10.659119364545743,31000.0
2005-02-03,10.674283693099005,11.17464062824482,10.659121734183676,11.068504746848111,60800.0
2005-02-04,10.992694579313603,11.1064118202458,10.947207249142773,11.1064118202458,19000.0
2005-02-07,10.878977338381407,11.258035772150842,10.878977338381407,11.1064118202458,15000.0
2005-02-08,11.106407799820271,11.106407799820271,10.8789734002852,10.992690600052738,152600.0
2005-02-09,10.878973179349996,11.023015010996692,10.787998553787936,10.79557989308416,99300.0
2005-02-10,10.99269078057718,11.295937133601464,10.80316162918792,11.16705725281706,222200.0
2005-02-11,11.182222616985309,11.258034584943132,11.038180745461249,11.212547259569137,52700.0
2005-02-14,11.030596724278643,11.068502699048633,11.030596724278643,11.030596724278643,34000.0
2005-02-15,11.023011773315604,11.068499072736095,10.803158059274766,10.863807309838023,47200.0
2005-02-16,10.947200195832137,11.068499423802066,10.878970329031455,10.878970329031455,102600.0
2005-02-17,10.878970329031455,10.98510615938548,10.84106436547811,10.878970329031455,11300.0
2005-02-18,10.803163574213308,10.954786778024026,10.689446352104383,10.689446352104383,36100.0
2005-02-21,11.242868430898948,11.242868430898948,10.583307116093929,10.583307116093929,52900.0
2005-02-22,10.454430220025891,10.80316396283372,10.454430220025891,10.53782280437254,28700.0
2005-02-23,10.651540753568684,10.651540753568684,10.46959290245064,10.53782280437254,36700.0
2005-02-24,10.613629517714228,10.80315861624484,10.613629517714228,10.651535482019575,106600.0
2005-02-25,10.727347485341603,10.727347485341603,10.522656419665289,10.61363030696545,112100.0
2005-02-28,10.462006889951413,10.727347206941628,10.462006889951413,10.560562112717893,83400.0
2005-03-01,10.552987043872868,10.80316555682272,10.552987043872868,10.628799021189565,97300.0
2005-03-02,10.985109843710616,10.985109843710616,10.613632866888642,10.84106800149267,117500.0
2005-03-03,10.841067129706332,10.856229085195958,10.61363201339154,10.719768593804126,74800.0
2005-03-04,10.719771378487074,10.80316396283372,10.53782280437254,10.53782280437254,51800.0
2005-03-07,10.54540490619938,10.613635536039078,10.39378168599813,10.42410633003838,156400.0
2005-03-08,10.61363030696545,10.651536274089564,10.484750452541174,10.61363030696545,331500.0
2005-03-09,10.765259471834511,11.341428469895224,10.765259471834511,11.227711227934346,655200.0
2005-03-10,11.33384134654628,11.371747315530628,10.992689071679608,11.288354762162044,32700.0
2005-03-11,11.371752324941523,11.371752324941523,11.151898475579184,11.182223119525831,61700.0
2005-03-14,11.15947583570979,11.182219129806032,10.992689992012703,11.007852670074389,22000.0
2005-03-15,11.030596574307356,11.068502548561971,10.803161451775969,10.992690600052738,180800.0
2005-03-16,10.992692097765373,10.992692097765373,10.613633749566564,10.68186436792178,40200.0
2005-03-17,10.689443231975224,10.924458948534255,10.499914101784148,10.552982026878848,37700.0
2005-03-18,10.583437800968996,10.621507867386374,10.07330079890401,10.202738589047431,53600.0
2005-03-21,10.164669752832758,10.31694929992786,9.905794159708003,9.936250069127023,231200.0
2005-03-22,9.936249272049327,9.974319337300692,9.768741420618976,9.82203907629523,122800.0
2005-03-23,9.89818423769912,10.004780329356793,9.525099006086968,9.860114153098063,128000.0
2005-03-24,9.936252570531654,9.936252570531654,9.59362332178084,9.707832829322331,149600.0
2005-03-28,9.532710619087696,9.860111516402918,9.532710619087696,9.730673699048198,63100.0
2005-03-29,9.745901065975016,9.898180622636492,9.532709686648952,9.532709686648952,138600.0
2005-03-30,9.51748508080961,9.898184484041996,9.51748508080961,9.898184484041996,190100.0
2005-03-31,9.97432134924274,10.103759161530906,9.837269377143208,9.97432134924274,35300.0
2005-04-01,10.278880599608431,10.278880599608431,9.936251391513402,10.164671105618842,60300.0
2005-04-04,10.164670987769306,10.164670987769306,9.951478869808655,9.97432134924274,171800.0
2005-04-05,9.966710492804062,9.974324655139066,9.867728560828464,9.898184484041996,65100.0
2005-04-06,9.974322962645855,10.149444309876571,9.94386704460024,9.951480479516873,102200.0
2005-04-07,9.97432134924274,9.97432134924274,9.951478869808655,9.97432134924274,137600.0
2005-04-08,9.97432371135343,10.088533231065876,9.943867791021686,10.06569147234867,69800.0
2005-04-11,10.088526396165618,10.088526396165618,9.959088640917193,10.035228753225416,100500.0
2005-04-12,9.97431964279539,10.278878721882196,9.97431964279539,10.202738589047431,48500.0
2005-04-13,10.202741984924812,10.423547572287134,9.951480479516873,9.951480479516873,146200.0
2005-04-14,10.07330586098818,10.157060194420255,9.898184484041996,9.898184484041996,48500.0
2005-04-15,9.898183440379242,9.898183440379242,9.822043277310376,9.890569278847073,15400.0
2005-04-18,9.86010678536687,10.035228753225416,9.86010678536687,10.035228753225416,58100.0
2005-04-19,10.202742640401883,10.202742640401883,9.837271600374711,9.890569278847073,80600.0
2005-04-20,10.164672594982603,10.286496266721874,9.981936361247346,10.09614659809768,46000.0
2005-04-21,10.23319706521661,10.385477369104438,10.096145808294382,10.126601723846688,65700.0
2005-04-22,10.012391242883163,10.179899137250494,9.898181743980064,10.08853139290276,20100.0
2005-04-25,10.111373812610683,10.17989980691088,9.88295407365215,9.88295407365215,85500.0
2005-04-26,9.806812272564647,9.936250069127023,9.745900453726607,9.936250069127023,70100.0
2005-04-27,9.898182852897476,10.316952272668413,9.898182852897476,10.28649635447378,161100.0
2005-04-28,10.2788808250489,11.025051084548878,10.210354836701706,10.545370618371049,206100.0
2005-04-29,10.507298574917945,10.507298574917945,10.088529289378878,10.37786078254903,50400.0
2005-05-02,10.37786214848632,10.659579520096583,10.37786214848632,10.644351200813,62300.0
2005-05-03,10.659575587339766,10.781399192157782,10.469226023280129,10.758557447785892,196100.0
2005-05-04,10.667196507585649,10.766178430790124,10.583442181575323,10.606284666556189,44200.0
2005-05-05,10.659576936977649,10.68241868424159,10.545367474531878,10.68241868424159,65800.0
2005-05-06,10.773791219565334,10.773791219565334,10.65196754481958,10.667195867225988,197900.0
2005-05-09,10.66719577233832,10.789019446000417,10.659581611202844,10.659581611202844,178500.0
2005-05-10,10.583440761771625,10.926070729255416,10.583440761771625,10.697650992974996,109000.0
2005-05-11,10.69765174110182,10.69765174110182,10.278882316322658,10.332179992269078,129500.0
2005-05-12,10.35502165586222,10.514915397167307,10.301723258009646,10.507301236598895,41800.0
2005-05-13,10.58344323883846,10.926073286515203,10.58344323883846,10.819477191001718,32400.0
2005-05-16,10.941296252044788,10.994593914168933,10.789016698742817,10.849928520063608,181200.0
2005-05-17,10.964138756331009,10.979367075769908,10.857543424763646,10.979367075769908,25400.0
2005-05-18,10.887999307372157,10.994594638644411,10.819473322339286,10.994594638644411,87500.0
2005-05-19,10.964139774703009,11.184945344192297,10.78140428122076,11.184945344192297,23500.0
2005-05-20,11.230628428505955,11.512345800255366,10.849929159743043,11.116418938327572,49200.0
2005-05-24,11.230626100020237,11.45904575914417,10.743330875630916,11.405747378802069,74000.0
2005-05-25,11.390464745252194,11.390464745252194,10.8553423725508,10.93943352062086,84500.0
2005-05-26,10.939432565714451,11.466910109993698,10.939432565714451,11.466910109993698,68200.0
2005-05-27,11.466904690462696,11.466904690462696,11.161120857002157,11.314012773732427,18500.0
2005-05-30,11.451613930855402,11.459258708150092,11.352234742208772,11.390457170590048,15200.0
2005-05-31,11.428680839196838,11.428680839196838,11.015872324418664,11.161120183330056,50400.0
2005-06-01,11.390458106793425,11.443970823208485,11.214632588840624,11.428681267362425,16600.0
2005-06-02,11.42868085777123,11.466904016970355,11.314012109219975,11.336945713121,34900.0
2005-06-03,11.42868085777123,11.42868085777123,11.275788950020848,11.336945713121,12100.0
2005-06-06,11.428682099075084,11.443971656033826,11.32165811654868,11.359880550853138,34400.0
2005-06-07,11.36752692868198,11.459262096202483,11.130544594848928,11.375171708236936,34800.0
2005-06-08,11.138191786878997,11.658025278493596,11.138191786878997,11.466910109993698,1653300.0
2005-06-09,11.46690910953074,11.994386607788718,11.46690910953074,11.826205799095709,139300.0
2005-06-10,11.772687686300246,11.849134003749333,11.696242097897272,11.81091084502479,54100.0
2005-06-13,11.810913976439656,11.81855875602064,11.688600419329148,11.696245198910132,81100.0
2005-06-14,11.810915112370155,11.810915112370155,11.619799978742655,11.6503783709612,200100.0
2005-06-15,11.772685789151923,11.887355246846766,11.581570755373184,11.84913209428182,36600.0
2005-06-16,11.849136750286052,11.925583085454797,11.658021641410468,11.742112026859065,21400.0
2005-06-17,11.596868450734236,11.658025246160868,11.008233383444772,11.505133257594292,67900.0
2005-06-20,11.543354136079891,11.757402877407118,11.275792662636082,11.550998187199662,38300.0
2005-06-21,11.956161283612412,12.040251667723984,11.589219901301526,11.963805333770718,28900.0
2005-06-22,11.54335189609537,11.994382902679414,11.54335189609537,11.994382902679414,33700.0
2005-06-23,11.963807478467793,11.994385871721494,11.89500664043177,11.92558503368547,49300.0
2005-06-24,12.032611093034063,12.032611093034063,11.765050288797315,11.77269434162666,21700.0
2005-06-27,11.963806184955816,11.963806184955816,11.69624545517588,11.757402235071082,68800.0
2005-06-28,11.696242387606944,11.772687977903436,11.466904158625214,11.581572908593014,23500.0
2005-06-29,11.466904922196932,11.72682155041412,11.466904922196932,11.665664782486097,27000.0
2005-06-30,11.63508533555645,11.856778781303465,11.63508533555645,11.81091084502479,15900.0
2005-07-04,11.9638047540385,12.047895863121528,11.8491359877114,11.9561607042506,9900.0
2005-07-05,11.994381805044677,12.040249743896974,11.925580990335463,12.002026583027751,272400.0
2005-07-06,12.193146394071736,12.231369569786608,12.040254420258693,12.11670077168843,56800.0
2005-07-07,12.231367473967458,12.338391472775031,12.116698695517538,12.300169032655935,105800.0
2005-07-08,12.605952620560045,12.605952620560045,12.231367175773103,12.315458291696173,2095100.0
2005-07-11,12.49892969199818,12.49892969199818,12.346037006004154,12.38426090654902,29900.0
2005-07-12,12.498928869043043,12.498928869043043,12.017318689583329,12.017318689583329,23800.0
2005-07-13,12.23136740970285,12.23136740970285,12.116698631855408,12.154921071773684,16100.0
2005-07-14,12.19314287376385,12.19314287376385,11.88735901442126,12.101407715961074,46300.0
2005-07-15,12.124341463622892,12.2695886162319,12.116697413835434,12.2695886162319,20100.0
2005-07-18,12.269589551810364,12.590662996845587,12.254301451069704,12.567730116688304,17900.0
2005-07-19,12.460705303406645,12.575375542457246,12.437772422070651,12.460705303406645,67000.0
2005-07-20,12.460713070678974,12.560093812058556,12.43013539047311,12.49893699355326,20200.0
2005-07-21,12.49893699355326,12.54480424290884,12.422490605898252,12.49893699355326,102800.0
2005-07-22,12.422481268104304,12.46070370415379,12.116697405431,12.131986234041548,13900.0
2005-07-25,12.23136740970285,12.23136740970285,12.086120242493005,12.154921071773684,175200.0
2005-07-26,12.154921071773684,12.216077850498491,12.131987462013454,12.154921071773684,14000.0
2005-07-27,12.116699046360036,12.154921487585876,11.65802246118662,12.07083109622416,29500.0
2005-07-28,12.070831051166357,12.231367782473168,11.917939099694708,12.147277391425346,103500.0
2005-07-29,12.154922316909442,12.154922316909442,11.887361564841372,12.040253527315464,29100.0
2005-08-02,12.154919841480485,12.23136617167193,11.948515916437564,12.131986234041548,20500.0
2005-08-03,11.925578399411716,12.139627033111022,11.84913209428182,11.84913209428182,179200.0
2005-08-04,11.849136135783525,12.070829621420206,11.673310594678613,11.94851607473048,30400.0
2005-08-05,11.963805333770718,12.040251667723984,11.734467790003473,11.963805333770718,48200.0
2005-08-08,11.85678134109168,12.078474834700616,11.85678134109168,11.963805333770718,16700.0
2005-08-09,11.925582466987722,12.040251234747776,11.849136135783525,11.94851607473048,198000.0
2005-08-10,11.84913209428182,11.979090375575042,11.803264165394683,11.84913209428182,117600.0
2005-08-11,12.216075337316807,12.613595046293671,11.963803494714629,12.613595046293671,1687100.0
2005-08-12,12.613598172977186,12.99582842064316,12.422483049144198,12.99582842064316,106900.0
2005-08-15,12.850583003510671,12.919384578043884,12.72826941725006,12.865872566316488,19700.0
2005-08-16,12.942313393319846,13.74499614251211,12.781775968625988,13.5080138526322,111300.0
2005-08-17,13.003473200567605,13.186943544476147,12.881159637961906,12.99582842064316,57700.0
2005-08-18,12.888802277294166,13.186941354368573,12.728264841728569,12.758843956347704,83800.0
2005-08-19,12.812356735900762,13.110495831289828,12.812356735900762,12.94231506483055,54000.0
2005-08-22,12.99582842064316,12.99582842064316,12.919382079491433,12.99582842064316,43000.0
2005-08-23,12.919381284955238,13.11049639703473,12.919381284955238,12.988182841951264,57100.0
2005-08-24,12.965164950433014,13.041882197186064,12.965164950433014,13.003524305439427,79700.0
2005-08-25,13.003530021854573,13.041887930463531,12.888453369506854,13.041887930463531,138400.0
2005-08-26,13.041885446520972,13.041885446520972,12.619942679143469,12.735017846313683,225200.0
2005-08-29,12.65829904165696,12.850091451379036,12.274714222212811,12.819403963458722,39700.0
2005-08-30,12.811734120765182,13.026540692657754,12.811734120765182,12.834748274462228,75000.0
2005-08-31,12.88845045534429,12.95749584583714,12.696658029144166,12.811734655472312,53500.0
2005-09-01,12.735016695634544,12.919137239122607,12.735016695634544,12.919137239122607,29400.0
2005-09-02,12.781050781516042,12.781050781516042,12.213345214913607,12.627616211835168,404600.0
2005-09-06,12.47418236904034,13.01887227905842,12.47418236904034,12.850095432981073,153800.0
2005-09-07,13.026540520810574,13.770696030078671,12.965167006328048,13.387111198747904,100100.0
2005-09-08,13.23367832203652,13.348753493054362,13.034214009417502,13.164632926773772,189100.0
2005-09-09,13.0418863398804,13.678637202650036,13.0418863398804,13.49451662991354,28400.0
2005-09-12,13.195320599609005,13.310395772197994,13.041886060650214,13.195320599609005,30800.0
2005-09-13,13.041887930463531,13.425472869594811,12.773378180419554,13.041887930463531,143000.0
2005-09-14,13.041887902130046,13.041887902130046,12.850095432981073,12.850095432981073,11500.0
2005-09-15,12.850088359853354,13.02653698316456,12.781042991903822,12.92680559793724,49300.0
2005-09-16,12.75803392651046,12.926812229532024,12.750363515700718,12.773377674650668,30600.0
2005-09-19,12.758032849075637,12.91146739099921,12.32841818025394,12.35143380052055,56800.0
2005-09-20,12.328414428387068,13.003524451484465,12.328414428387068,12.38978793382685,73500.0
2005-09-21,12.658299829148786,12.658299829148786,12.159639825500998,12.435819917665588,25800.0
2005-09-22,12.658301054913562,12.658301054913562,12.31307407720275,12.4051350923457,15900.0
2005-09-23,12.428148368653778,12.566237670441556,12.267041988344827,12.267041988344827,38900.0
2005-09-26,12.581584227996428,12.581584227996428,12.305404099389406,12.581584227996428,12100.0
2005-09-27,12.389793630569056,12.581586106160715,12.37444988133921,12.543228196346568,23100.0
2005-09-28,12.443490927110847,12.612269182947063,12.35910326245269,12.489522158662515,24000.0
2005-09-29,12.58158198004542,12.735016495504258,12.573910107946478,12.635283621478017,70100.0
2005-09-30,12.543226246294903,12.719674945224856,12.35143380052055,12.35143380052055,24000.0
2005-10-03,12.658302490119832,13.02654366592265,12.481853776288526,12.773377674650668,61500.0
2005-10-04,12.85009483268202,12.85009483268202,12.428152005569734,12.642958624495112,93200.0
2005-10-05,12.428151045434516,12.850093839949665,12.090595931866256,12.197999233031515,96200.0
2005-10-06,12.19799759909086,12.19799759909086,11.69933760057099,11.69933760057099,111200.0
2005-10-07,11.69934017196734,12.082925095638403,11.246709844974662,11.469189071438672,318000.0
2005-10-11,11.315751568533956,11.814411514495337,11.315751568533956,11.691664495897458,387300.0
2005-10-12,11.430828369764328,11.776055324067515,11.430828369764328,11.553576137755488,30100.0
2005-10-13,11.40013964179587,11.568917153458449,11.39246850207069,11.430826395586346,84500.0
2005-10-14,11.392467258213426,11.430825147541077,11.31575001629845,11.354108637255935,45700.0
2005-10-17,11.469183768498562,11.469183768498562,11.200674885055824,11.354108637255935,27900.0
2005-10-18,11.499878467140986,11.499878467140986,11.200682626467426,11.239040542306352,173100.0
2005-10-19,11.200676667533369,11.200676667533369,9.988548734809475,10.594612701171425,359800.0
2005-10-20,10.625301388005507,10.74037655848004,10.479538724998998,10.632972529508407,106400.0
2005-10-21,10.84777867781714,10.962853828033936,10.702016040470577,10.817091922317331,36100.0
2005-10-24,10.755723609998755,11.446176308283476,10.755723609998755,11.12396485398252,35300.0
2005-10-25,11.469186173017889,11.469186173017889,11.008884819915194,11.246707002777422,27700.0
2005-10-26,11.047240651609096,11.40013865548263,11.024225771164916,11.392467516421142,20900.0
2005-10-27,11.131631847409244,11.484529917269644,11.131631847409244,11.246707002777422,58000.0
2005-10-28,11.430831614458384,11.584266185092927,11.25438288251101,11.507548899775657,302200.0
2005-10-31,11.776057662510638,11.814415570267911,11.315755453121415,11.315755453121415,80900.0
2005-11-01,11.49220127023568,11.852771218888243,11.354111227566833,11.852771218888243,373900.0
2005-11-02,11.852775629977804,11.852775629977804,11.59193772884296,11.683998035426386,29800.0
2005-11-03,11.591934067748912,11.845100013803208,11.568919181279444,11.591934067748912,64000.0
2005-11-04,11.699338089426895,12.075251072118908,11.699338089426895,11.845100012558271,9200.0
2005-11-07,11.814410516946449,12.10593502731654,11.69933537963478,11.967845008868514,47300.0
2005-11-08,12.006205398430309,12.006205398430309,11.722352699919174,11.768383203399644,20500.0
2005-11-09,11.73769475868196,11.776053384133292,11.185332454420594,11.338766224595991,53700.0
2005-11-10,10.70201741530971,10.70201741530971,9.090961447159785,9.252067117137782,696400.0
2005-11-11,9.24439225872663,9.267407137967542,8.47722278881786,8.814777033660597,97200.0
2005-11-14,9.129319423020824,9.206036688073462,8.707376660121506,8.753406433849038,189900.0
2005-11-15,8.822451505696804,9.090961192000458,8.745734243430034,8.776421002010736,124400.0
2005-11-16,8.814778676746329,8.845465431997535,8.477224368983046,8.707375399182082,584100.0
2005-11-17,8.607645214524817,8.830124423477423,8.293105718932871,8.64600385019874,121600.0
2005-11-18,8.630658771801365,8.738062788792806,8.446538226927473,8.73039091651556,189900.0
2005-11-21,8.745736102575448,8.814781506967021,8.438868451535331,8.58463040287184,87600.0
2005-11-22,8.461880566580891,8.607643201730934,8.438865683210341,8.553940831693048,73400.0
2005-11-23,8.484523608486583,8.654214286621063,8.484523608486583,8.507663012363162,84900.0
2005-11-24,8.492235731810252,8.57708069052977,8.484522353129856,8.57708069052977,214600.0
2005-11-25,8.600224311603107,8.631077105877639,8.561658870451424,8.569371517328578,51600.0
2005-11-28,8.638788246976619,8.654215007905671,8.484524315628338,8.561656649096703,232900.0
2005-11-29,8.561652021500576,8.638783577690676,8.5230858756115,8.623357560687875,32200.0
2005-11-30,8.553941732870184,8.561655111949861,8.515375573060114,8.52308895213979,296900.0
2005-12-01,8.6002249728072,8.638791152512576,8.523093348985148,8.592512325337083,106800.0
2005-12-02,8.592506831322517,8.592506831322517,8.453668967391023,8.461382345517935,311000.0
2005-12-05,8.476809774118392,8.561655476430198,8.469096394710347,8.484523153526439,67300.0
2005-12-06,8.492235122437352,8.52308789935677,8.461382345517935,8.461382345517935,161000.0
2005-12-07,8.46138433750975,8.60793487848108,8.46138433750975,8.600221498538275,282600.0
2005-12-08,8.669640310675987,8.669640310675987,8.507663012363162,8.507663012363162,112300.0
2005-12-09,8.638791152512576,8.638791152512576,8.484527169279774,8.592512325337083,392400.0
2005-12-12,8.592508258474034,8.592508258474034,8.484523153526439,8.484523153526439,389500.0
2005-12-13,8.484526125769895,8.569371122215697,8.484526125769895,8.499952889990189,294500.0
2005-12-14,8.5230858756115,8.638783577690676,8.484519729722425,8.623357560687875,87100.0
2005-12-15,8.623357560687875,8.623357560687875,8.5230858756115,8.623357560687875,453800.0
2005-12-16,8.63878849572537,8.823905218673632,8.484524559935151,8.823905218673632,195400.0
2005-12-19,8.685066234871435,8.708205636522152,8.507662193980435,8.52308895213979,750000.0
2005-12-20,8.523088310947696,8.66963882449499,8.407389840221482,8.45366937562962,818200.0
2005-12-21,8.592505500428384,8.754482738063713,8.484520430142128,8.723629965923083,503200.0
2005-12-22,8.80847668316964,9.093865066965543,8.769910526313273,8.962740575006851,200500.0
2005-12-23,9.217280326079644,9.33297884868632,9.06301636485933,9.070729746817497,141200.0
2005-12-28,9.155574199004295,9.155574199004295,8.955030693508412,9.0630158277574,87600.0
2005-12-29,9.21727977983556,9.21727977983556,9.001310246926135,9.0630158277574,59500.0
2005-12-30,9.047587664467711,9.063014425082216,9.001308853801072,9.039875019748894,22200.0
2006-01-03,9.101581961070234,9.101581961070234,8.970457418462818,9.032162999032362,16400.0
2006-01-04,9.101581820947048,9.294411941155298,8.993596688818556,9.25584576999594,178000.0
2006-01-05,9.29441039926978,9.371541993204302,8.9473163875934,9.140146475812324,568000.0
2006-01-06,9.17871076757137,9.67235599705176,9.140145343177291,9.633789837069363,274600.0
2006-01-09,9.788051862068905,9.950029114424094,9.695493537235675,9.842044769912752,197200.0
2006-01-10,9.950033577397503,9.950033577397503,9.795769633482136,9.911468143110044,70300.0
2006-01-11,9.911465600471972,9.911465600471972,9.487239311842234,9.633789837069363,73100.0
2006-01-12,9.502666868650447,9.610651986917269,9.2712713425748,9.386969105612623,185900.0
2006-01-13,9.525809318668312,9.525809318668312,9.255846825359868,9.348405205342832,88600.0
2006-01-16,9.410110862792909,9.410110862792909,9.332979246687795,9.410110862792909,85900.0
2006-01-17,9.410108010778943,9.410108010778943,9.294410253892622,9.332976418050862,100400.0
2006-01-18,9.302125075412103,9.332977864402336,9.117007605882185,9.147860394872415,130100.0
2006-01-19,9.109289963716371,9.240413693309756,8.947312726467946,9.170995507850236,248100.0
2006-01-20,9.178709160618835,9.178709160618835,9.024445283285145,9.024445283285145,50400.0
2006-01-23,9.140145898516648,9.255843649905117,9.024447411539816,9.178711325253897,135700.0
2006-01-24,9.17871190498538,9.255844234508311,9.055300766219412,9.140146475812324,147900.0
2006-01-25,9.194139946152028,9.255845524132496,9.117007605882185,9.147860394872415,127400.0
2006-01-26,9.255844089734389,9.448674174937183,9.255844089734389,9.332976418050862,1085300.0
2006-01-27,9.332979246687795,9.48724321448664,9.217280719147196,9.410110862792909,124700.0
2006-01-30,9.41011127553001,9.448677453068427,9.263560683590404,9.402397892904595,133400.0
2006-01-31,9.332977731837367,9.425536097493378,9.332977731837367,9.371543165835996,153500.0
2006-02-01,9.38696788760763,9.710922464784971,9.38696788760763,9.48723961250427,302800.0
2006-02-02,9.487236221171298,9.710918993493754,9.487236221171298,9.703205616892411,158600.0
2006-02-03,9.718634731185684,9.880612001225057,9.672355195922323,9.726347374072695,72400.0
2006-02-06,9.795767500640492,10.088869298056611,9.795767500640492,10.088869298056611,243200.0
2006-02-07,10.21999453201686,10.37425845330698,10.027164446507104,10.21999453201686,143700.0
2006-02-08,10.25856278496548,10.25856278496548,9.91918135343792,10.027166488121882,300200.0
2006-02-09,10.02716495734938,10.142862720314191,9.988598791164966,9.988598791164966,133400.0
2006-02-10,10.158291031813636,10.158291031813636,9.911468707494356,10.027166488121882,48800.0
2006-02-13,10.088871282720543,10.088871282720543,9.79576942764597,9.83433559671156,64500.0
2006-02-14,9.98859711975773,10.135148379618174,9.934604937487205,10.06572943921989,103800.0
2006-02-15,10.10429385410448,10.273983750677264,10.027161547961809,10.158286027051442,223900.0
2006-02-16,10.258558912808658,10.543947301478342,10.104295018336977,10.489955122310322,494500.0
2006-02-17,10.543948337860702,10.559374361029985,10.21999375983399,10.266273300518522,55300.0
2006-02-20,10.443677622845891,10.497669812543188,10.18142858330746,10.297127078415343,49000.0
2006-02-21,10.304838865898516,10.451390133728816,10.212280518863338,10.358831786693637,85800.0
2006-02-22,10.258560913379382,10.335692507862884,10.258560913379382,10.297127078415343,436600.0
2006-02-23,10.405113939805943,10.528525108888312,10.335694973299969,10.41282732177074,64200.0
2006-02-24,10.412826166110774,10.412826166110774,10.297128391833835,10.335693826200474,134300.0
2006-02-27,10.219991973956382,10.412822011200843,10.189139197420795,10.32797705962504,497100.0
2006-02-28,10.335692289087351,10.335692289087351,10.21999453201686,10.21999453201686,84600.0
2006-03-01,10.219994347207685,10.41282442923047,10.219994347207685,10.38197164553036,100900.0
2006-03-02,10.41282388798789,10.482242831601948,10.343404944373836,10.374257726470264,56500.0
2006-03-03,10.405108633169894,10.412822011200843,10.273984148996602,10.32797705962504,18900.0
2006-03-06,10.181426597778682,10.489955122310322,10.181426597778682,10.489955122310322,50000.0
2006-03-07,10.489958088974248,10.489958088974248,10.227709026411622,10.343406796088791,88800.0
2006-03-08,10.335692507862884,10.374258672898849,10.219994748343424,10.297127078415343,67800.0
2006-03-09,10.25856491763364,10.25856491763364,10.06573475277432,10.104300932863923,68200.0
2006-03-10,10.104295254852264,10.875615480853556,10.104295254852264,10.64421926593551,718400.0
2006-03-13,10.682784632171463,11.338406334301974,10.682784632171463,11.245848002316071,259700.0
2006-03-14,11.523522252086574,11.523522252086574,10.844761194808733,11.06844399985416,269800.0
2006-03-15,11.13015382324364,11.145579849036812,11.068448248894011,11.091587655378008,46600.0
2006-03-16,11.207285199209895,11.207285199209895,10.621082254614128,10.621082254614128,107100.0
2006-03-17,10.605652700381508,10.983599420072103,10.559373164939188,10.65193223582382,141500.0
2006-03-20,10.729403821854708,10.915328326587916,10.729403821854708,10.775884578638856,31600.0
2006-03-21,10.806872482683955,11.000544035200868,10.806872482683955,10.845606940947008,92500.0
2006-03-22,10.845607711364368,10.961810355609629,10.72940506711911,10.954064054445436,20500.0
2006-03-23,10.954062783106911,11.000543539891058,10.768137539575395,10.775884578638856,51800.0
2006-03-24,10.899833710343255,11.000542996801368,10.845605917172838,10.992795958120372,523500.0
2006-03-27,10.923075485630038,10.992796621572074,10.923075485630038,10.938568825128833,25100.0
2006-03-28,10.93856919749932,11.000544035200868,10.768138024420905,10.845606940947008,136200.0
2006-03-29,10.775885031864712,11.589305697782256,10.729404273125615,11.426621564598744,593700.0
2006-03-30,11.426617945735485,11.449858317744695,11.170971637239829,11.170971637239829,48000.0
2006-03-31,11.116746135154091,11.426620288126353,11.0392772275119,11.232948757819129,205700.0
2006-04-03,11.19421541872553,11.349152510640405,11.116747242167262,11.124493542664258,242000.0
2006-04-04,11.12448928556588,11.45760445980572,11.12448928556588,11.310414463512563,155200.0
2006-04-05,11.2329464551298,11.310415346891316,11.155477563368285,11.170971637239829,256700.0
2006-04-06,11.194216667085144,11.612547231305951,11.155482205087244,11.612547231305951,680500.0
2006-04-07,11.620289382441568,11.961150879255358,11.480845673436876,11.736491980746743,217700.0
2006-04-10,11.806215730958204,12.13933098315815,11.697760152138294,12.007634289906925,159500.0
2006-04-11,11.999885251490952,12.302013039552069,11.899175988803911,11.999885251490952,227500.0
2006-04-12,11.930163575260014,11.992138393406966,11.720998748713576,11.744239120819156,145300.0
2006-04-13,11.744244530510088,11.999890957822892,11.62029483712187,11.984397615548591,263200.0
2006-04-17,11.852697221022613,12.154824320647467,11.852697221022613,12.007634289906925,118500.0
2006-04-18,12.054115123974478,12.085102536064978,12.007633636439644,12.061861422898469,26400.0
2006-04-19,12.007632808896556,12.394975802731928,12.007632808896556,12.356241355588764,141900.0
2006-04-20,12.2090512863235,12.588647241208388,12.108342019738055,12.201304249171203,154600.0
2006-04-21,12.224547202853142,12.394978362196872,12.224547202853142,12.317509451913825,168300.0
2006-04-24,12.394976607462509,12.542167368403105,12.240039547628864,12.464698469087192,150100.0
2006-04-25,12.472445558428197,12.619636319978325,12.209052186221166,12.60414224453171,185500.0
2006-04-26,12.627387088955318,12.627387088955318,12.394981771773358,12.565412239200333,40700.0
2006-04-27,12.565406851594874,12.968243941078375,12.394976457242471,12.588647964386883,224600.0
2006-04-28,12.588648986200456,12.588648986200456,12.325255596896856,12.425965616240472,34000.0
2006-05-01,12.33300479980835,12.6506260348474,12.007636525183386,12.48019559674736,345300.0
2006-05-02,12.549920626407612,12.588654356465597,12.201311145497424,12.39498275098151,262700.0
2006-05-03,12.232298572822934,12.39498275098151,12.201311145497424,12.39498275098151,65900.0
2006-05-04,12.43371207854011,12.43371207854011,12.209053864075504,12.317509451913825,57700.0
2006-05-05,12.240036853646306,12.472442761644263,12.240036853646306,12.472442761644263,51100.0
2006-05-08,12.302017085880047,12.650625732122323,12.302017085880047,12.627384613920729,70500.0
2006-05-09,12.278770969327931,12.728088701442328,12.278770969327931,12.58089797679913,403600.0
2006-05-10,12.61963538981756,12.627380949373604,12.201304249171203,12.201304249171203,89200.0
2006-05-11,12.263285040483856,12.263285040483856,11.61254837877302,11.628042460622558,656900.0
2006-05-12,11.62028904979232,11.922416831054228,11.62028904979232,11.813960533955523,163600.0
2006-05-15,11.697760409611888,11.930165648654608,11.697760409611888,11.891431934679645,49200.0
2006-05-16,11.697763773345754,11.930169079217452,10.884342986399462,11.550572958241998,209100.0
2006-05-17,11.813968074398304,11.96115817123748,11.620296466621284,11.63579054986675,179100.0
2006-05-18,11.73649164477101,12.00763201811873,11.73649164477101,11.813960533955523,114000.0
2006-05-19,11.930168489851589,11.930168489851589,11.58930684962658,11.612547231305951,73200.0
2006-05-23,11.550571650342317,12.116092986297582,11.550571650342317,11.782977668696558,155400.0
2006-05-24,12.234073144604814,12.234073144604814,11.635202799501208,11.782975770352998,105400.0
2006-05-25,11.782973588918797,11.876304727858615,11.728531042640624,11.821861439856375,64800.0
2006-05-26,11.821862218608713,11.868527791152664,11.689643961745649,11.744087253334277,122600.0
2006-05-29,11.744089444586,11.744089444586,11.518540742275508,11.705201583830895,114800.0
2006-05-30,11.658529788811514,11.891856087259526,11.658529788811514,11.689639912489657,139200.0
2006-05-31,11.821863628490055,11.821863628490055,11.650757497721514,11.782975770352998,151300.0
2006-06-01,11.798535638915224,11.82186806586568,11.541876717286767,11.767425489073124,223400.0
2006-06-02,11.775196612110534,11.821861439856375,11.728531042640624,11.821861439856375,34600.0
2006-06-05,11.852975826584393,11.852975826584393,11.611872399336796,11.666314965155738,40000.0
2006-06-06,11.604092379565389,11.821863341431118,11.604092379565389,11.681868093950955,48200.0
2006-06-07,11.557429003568314,11.767423027365778,11.47187629483101,11.697425019433288,45800.0
2006-06-08,11.782977425584782,11.860753152784568,11.53409628530436,11.53409628530436,74100.0
2006-06-09,11.635204821584296,11.689647387403236,11.580762255765354,11.666314965155738,44400.0
2006-06-12,11.767416656467466,11.775194373521169,11.16076881903323,11.394094396852912,249800.0
2006-06-13,11.31632234921312,11.40187503353921,11.051885835465429,11.222991945841716,254400.0
2006-06-14,11.1141031148565,11.207433493123464,10.764114010924416,10.966330201364787,42600.0
2006-06-15,10.771895089377484,11.114106583147572,10.771895089377484,10.88855791318625,47000.0
2006-06-16,10.904110484093144,11.191879349963893,10.904110484093144,10.974107714934178,39500.0
2006-06-19,10.97410878974318,11.012996638501743,10.554121654943502,10.771893311301868,78200.0
2006-06-20,10.733008968294865,11.331879364580963,10.585235243089386,11.005222515070631,98100.0
2006-06-21,11.005222883404114,11.3396574647446,10.63190118102576,11.285214901912164,41000.0
2006-06-22,10.888554515280363,11.316319305296876,10.888554515280363,10.966330201364787,45700.0
2006-06-23,11.23854574127065,11.300766005197032,11.005219380684688,11.277433591655653,13500.0
2006-06-26,11.13744012381424,11.23077054062716,10.896336732478584,11.114107705042066,78600.0
2006-06-27,11.160774981973342,11.277437835303996,10.896338389917908,11.121887116955014,218700.0
2006-06-28,10.935222828745593,11.464095105427484,10.90411269482313,11.370764703660088,70900.0
2006-06-29,11.32409716854136,11.510757927486678,11.238543764398482,11.394094396852912,36200.0
2006-06-30,11.666313703371197,11.86075226509405,11.401877140752234,11.502985281855029,66300.0
2006-07-04,11.66631145381254,11.674089172795531,11.355210111733848,11.627423600621675,18200.0
2006-07-05,11.51076293745035,11.73631163810845,11.51076293745035,11.73631163810845,37000.0
2006-07-06,11.744088851744264,11.977414521048097,11.689645552745716,11.922971963773762,44300.0
2006-07-07,11.868533221044403,11.899643369731994,11.666316883712849,11.720759458485016,49100.0
2006-07-10,11.92297415271356,12.086302596246254,11.790755853581173,12.086302596246254,217900.0
2006-07-11,12.031856285015609,12.140741385672648,11.845194734973026,12.000746150295862,122700.0
2006-07-12,12.016302417673964,12.13296599441741,11.899639582654729,11.97741455875948,130800.0
2006-07-13,11.759645395870065,11.977416400870158,11.666314965155738,11.666314965155738,65100.0
2006-07-14,11.705201029806528,12.031857857929442,11.666313170892044,11.97741455875948,30200.0
2006-07-17,11.938529277699104,11.938529277699104,11.549652112193913,11.666314965155738,50700.0
2006-07-18,11.549652112193913,11.666314965155738,11.43298851750776,11.666314965155738,40300.0
2006-07-19,11.471871115114627,11.759639996452997,11.277432621638107,11.36298529174714,26200.0
2006-07-20,11.27743609194843,11.57298278198571,11.27743609194843,11.549650363271356,16200.0
2006-07-21,11.29298973971598,11.541870811095691,10.771894440221631,11.370764703660088,52700.0
2006-07-24,11.394099797752771,11.54965124566383,11.269659232803344,11.432987659730536,34900.0
2006-07-25,11.471875521708297,11.627426227895082,10.958557820429778,11.432987659730536,149200.0
2006-07-26,11.27743695354375,11.526318083442607,11.207438950328632,11.432987659730536,121200.0
2006-07-27,11.316319946205414,11.580756403800327,11.261876666173317,11.261876666173317,56500.0
2006-07-28,11.580762048159496,11.580762048159496,11.425210591366492,11.471876176749255,23200.0
2006-07-31,11.47187049849988,11.47187049849988,10.935220611708251,10.974107714934178,35200.0
2006-08-01,11.00522006566518,11.16077147688693,10.733006579475315,10.849669396167531,107800.0
2006-08-02,10.818559262268,11.028553222382902,10.748561275563034,10.849669396167531,172900.0
2006-08-03,11.013002696778802,11.013002696778802,10.77189923694738,10.81856408774888,26500.0
2006-08-04,10.966337845977302,11.00522497440374,10.795231662348128,10.81856408774888,16200.0
2006-08-08,10.84189418146211,10.84189418146211,10.616345473163502,10.631900914568226,110500.0
2006-08-09,10.63190103463009,10.740786900519955,10.561903030966914,10.65523345527639,73900.0
2006-08-10,10.73300730235178,10.73300730235178,10.297464656700118,10.421905200679408,202500.0
2006-08-11,10.383018948624706,10.49968178285564,10.281910812819932,10.45301620412874,80200.0
2006-08-14,10.499681285545067,10.880780650488084,10.383018456839793,10.499681285545067,49400.0
2006-08-15,10.499681285545067,10.499681285545067,10.390795434822415,10.499681285545067,45000.0
2006-08-16,10.538568270215755,10.569678404744195,10.305241890390397,10.468570282095737,649700.0
2006-08-17,10.421904498755918,10.888557248972964,10.421904498755918,10.849669396167531,1063800.0
2006-08-18,10.888555213282356,10.888555213282356,10.694116727330888,10.826334957115805,331200.0
2006-08-21,10.678565018190882,11.114107705042066,10.678565018190882,11.114107705042066,371000.0
2006-08-22,11.114105905175585,11.114105905175585,10.771894432280757,10.849669396167531,57900.0
2006-08-23,10.89653733271278,10.974649010481167,10.81842639987256,10.93559317159697,23400.0
2006-08-24,10.818427094469882,10.919971239188998,10.740315411686332,10.787182570342106,30000.0
2006-08-25,10.779368190478175,10.849668536024216,10.388811377380618,10.388811377380618,48400.0
2006-08-28,10.74031630315643,10.74031630315643,10.427871035945008,10.552849142829578,27200.0
2006-08-29,10.560658776149806,10.5762806645543,10.349757695727943,10.537224826150826,14700.0
2006-08-30,10.646580489163323,10.74031404965989,10.474735255788891,10.70906952949437,26800.0
2006-08-31,10.623144109231552,10.724688210714405,10.584088284469278,10.584088284469278,89000.0
2006-09-01,10.591903666605624,10.70125912402837,10.357569372955446,10.545036509904312,32000.0
2006-09-05,10.427867029799984,10.545033773759448,9.80297599051753,9.967009879017574,79300.0
2006-09-06,9.89671395941322,9.89671395941322,9.373367545211323,9.678002258604888,157200.0
2006-09-07,9.740490616863545,9.849846086954656,9.584267984641762,9.732679299020388,99500.0
2006-09-08,9.920143663442776,9.920143663442776,9.709243355580512,9.77954370651062,169700.0
2006-09-11,9.842034177281128,10.138856765723526,9.763922499315338,9.818600226934487,64300.0
2006-09-12,9.857660607342735,9.959205537508758,9.68581528360574,9.834227391128582,76500.0
2006-09-13,9.920145144986336,10.115423595655075,9.77173385024649,10.076367756535692,75000.0
2006-09-14,10.146666510270842,10.146666510270842,9.92014357318378,9.92014357318378,18300.0
2006-09-15,9.842032452016396,10.029499552358338,9.842032452016396,10.029499552358338,41100.0
2006-09-18,10.013880991687378,10.154481746555213,9.967014570016994,10.154481746555213,20800.0
2006-09-19,10.037313350810784,10.146668813932015,9.990446191667242,10.021690716120196,44200.0
2006-09-20,10.006068451236963,10.162291067645054,10.006068451236963,10.107612593206078,45100.0
2006-09-21,10.03731118697278,10.115422108801944,10.013877239988773,10.060744389028722,20900.0
2006-09-22,10.154480486258253,10.154480486258253,10.037313701695805,10.123235960713048,28000.0
2006-09-25,10.154477197981793,10.154477197981793,10.006065935933458,10.045121021521751,149200.0
2006-09-26,9.99825503563468,10.115421787116386,9.99825503563468,10.029499552358338,785200.0
2006-09-27,10.029498023546031,10.11542024520682,9.959197685401788,10.037309337768264,205000.0
2006-09-28,9.998257929283149,10.052935663142108,9.998257929283149,10.006069246956784,63000.0
2006-09-29,10.006066980764253,10.154478258309656,9.998255664859736,9.998255664859736,60800.0
2006-10-02,10.02950238407744,10.20134764704018,9.998257858532234,10.123235960713048,64200.0
2006-10-03,10.373186372385414,10.373186372385414,10.021685470058152,10.099797112765469,52400.0
2006-10-04,10.248215334824325,10.295082501423042,9.998259099440029,10.154481746555213,31400.0
2006-10-05,10.1544792572179,10.740314598980472,10.1544792572179,10.34975770447209,75400.0
2006-10-06,10.232589608937788,10.459112548620077,10.03731118697278,10.060744389028722,51500.0
2006-10-10,10.10761327067812,10.271647215133193,10.07636874530231,10.146669113629946,71300.0
2006-10-11,10.146665958960243,10.435677915062715,10.146665958960243,10.209154990283588,12600.0
2006-10-12,10.248210514639046,10.349755373734975,10.232588629739364,10.271643714452573,59300.0
2006-10-13,10.373193452516466,10.373193452516466,10.11542589854433,10.154481746555213,83500.0
2006-10-16,10.256024190999987,10.849670852434883,10.17010194194816,10.326324551555194,49400.0
2006-10-17,10.193536423862568,10.27164736598513,10.170103215718624,10.170103215718624,54400.0
2006-10-18,10.232591304491672,10.349758079114142,10.170102258702595,10.26383582738621,51200.0
2006-10-19,10.310702186121183,10.310702186121183,10.201346729018027,10.287268980303104,33700.0
2006-10-20,10.373191231588184,10.466924799788682,10.271646346472266,10.287268980303104,72800.0
2006-10-23,10.287265528988804,10.334131924901577,10.193531992235332,10.201343306530104,42400.0
2006-10-24,10.27164952981023,10.34194991397979,10.193538571232816,10.224783103649465,41700.0
2006-10-25,10.232591844159712,10.232591844159712,10.185724684882034,10.185724684882034,48000.0
2006-10-26,10.19353577532239,10.466925172749974,10.19353577532239,10.295080664056592,22000.0
2006-10-27,10.232592467464135,10.349759255403052,10.209158513933737,10.248214358222798,73900.0
2006-10-30,10.271647933292297,10.334136988412943,10.18572566873348,10.256026041976284,34700.0
2006-10-31,10.295080198251668,10.295080198251668,10.193535314111902,10.240401725297533,45300.0
2006-11-01,10.193535989568806,10.295080880437268,10.193535989568806,10.2794582457214,49300.0
2006-11-02,10.216971784313198,10.224783103649465,10.06074912222996,10.224783103649465,123600.0
2006-11-03,10.052936839698258,10.216970805401283,10.037314947450913,10.154481746555213,88600.0
2006-11-06,10.115423740109492,10.193535419463736,10.076367900432368,10.193535419463736,43600.0
2006-11-07,10.11542589854433,10.224782123989128,10.11542589854433,10.154481746555213,104500.0
2006-11-08,10.11542589854433,10.20915948681344,10.076370050533448,10.154481746555213,62200.0
2006-11-09,10.052935592004278,10.193536329421818,10.037313701695805,10.123235960713048,70000.0
2006-11-10,10.154474815703889,10.154474815703889,10.08417448625287,10.099797112765469,106600.0
2006-11-13,10.060743651699475,10.076365536949188,10.045121021521751,10.045121021521751,57400.0
2006-11-14,10.0451178241796,10.771553507804452,10.0451178241796,10.771553507804452,123200.0
2006-11-15,10.857479966903409,11.208981722500074,10.552846105290383,10.849669396167531,102700.0
2006-11-16,10.584090776600698,10.927780476592538,10.584090776600698,10.763746569909868,38600.0
2006-11-17,10.76374529300186,10.76374529300186,10.170099517985872,10.427866948632706,77000.0
2006-11-20,10.349758612086353,10.427870295809235,10.2794582457214,10.2794582457214,35900.0
2006-11-21,10.295080327305822,10.545036509904312,10.295080327305822,10.545036509904312,105600.0
2006-11-22,10.513648512885654,10.61564668816744,10.44303508223226,10.474419078607156,24500.0
2006-11-23,10.39596210279738,10.568574513260533,10.39596210279738,10.403808291512464,13900.0
2006-11-24,10.411653969992509,10.46657579179911,10.39596159333136,10.450883415137964,7700.0
2006-11-27,10.552882063384976,10.552882063384976,10.160581609368778,10.286117634933364,55600.0
2006-11-28,10.35673117389232,10.694109782206493,10.29396316512508,10.513651195810416,46400.0
2006-11-29,10.74118724902404,10.772571258767387,10.395963141847206,10.709803239280694,46800.0
2006-11-30,10.513650444058069,10.717646832092184,10.403806810696342,10.686262829952602,45600.0
2006-12-01,10.717646697719918,10.866721267204149,10.631340879981526,10.866721267204149,65600.0
2006-12-04,10.788263477174455,11.259024364570864,10.788263477174455,11.180563967253525,64100.0
2006-12-05,11.08641419236123,11.408100539877262,10.937339556814711,11.290410668238598,78800.0
2006-12-06,11.19625445823825,11.19625445823825,10.90595148606385,10.90595148606385,63800.0
2006-12-07,10.749029335517816,10.99225587937727,10.749029335517816,10.99225587937727,31700.0
2006-12-08,10.866721045664038,11.007948676515502,10.749030480325274,10.9294890478766,47000.0
2006-12-11,10.78826080800933,11.172715013586611,10.78826080800933,11.023641193471166,104600.0
2006-12-12,10.99225928420473,11.023643291689638,10.474422786576886,10.670573020420994,123100.0
2006-12-13,10.670571010646364,10.945180837353805,10.670571010646364,10.788260829484752,148200.0
2006-12-14,10.945181678107982,10.945181678107982,10.866722042273391,10.90595148606385,18500.0
2006-12-15,10.866723034332011,11.102102711578048,10.866723034332011,10.984412872955028,119400.0
2006-12-18,11.047179007541263,11.070716821611365,10.984411004518591,11.023641193471166,135800.0
2006-12-19,10.984409631245464,11.25902017132801,10.984409631245464,11.149175805644289,151100.0
2006-12-20,11.298252941452246,11.298252941452246,10.984412872955028,10.984412872955028,49700.0
2006-12-21,10.984412872955028,11.031489257356482,10.984412872955028,10.984412872955028,52200.0
2006-12-22,11.06287300793583,11.06287300793583,10.796108581765894,10.796108581765894,35400.0
2006-12-27,11.062874099472554,11.149179937762094,11.055027910104288,11.141333748393826,10800.0
2006-12-28,10.992258217983848,11.125640423920412,10.992258217983848,11.039333850518116,5300.0
2006-12-29,11.10210169803085,11.10210169803085,10.827491850229254,10.90595148606385,24100.0
2007-01-02,10.905952481703851,11.062873264206209,10.866723034332011,10.984412872955028,17300.0
2007-01-03,11.055026507565062,11.109948329667462,10.929490486614604,11.055026507565062,60100.0
2007-01-04,11.00010152156568,11.062869513987303,10.94517896700664,11.062869513987303,111500.0
2007-01-05,10.98441261850218,11.070718448276212,10.709802003738137,10.796108581765894,202000.0
2007-01-08,10.811800461154686,11.180563102829227,10.7725702655291,10.984412872955028,33900.0
2007-01-09,11.031489257356482,11.102102711578048,10.984412872955028,10.984412872955028,24700.0
2007-01-10,11.141333748393826,11.180563946981364,10.98441370229748,11.141333748393826,44100.0
2007-01-11,11.086408785481948,11.29040516186959,11.007948410485596,11.18840697367577,32300.0
2007-01-12,11.196253338366922,11.557168973963185,11.196253338366922,11.494400972272215,36300.0
2007-01-15,11.494400972272215,11.7690115408604,11.3924035307146,11.494400972272215,6800.0
2007-01-16,11.580707111642171,12.239771853512575,11.41594092617457,12.12992748044965,102500.0
2007-01-17,12.004392997900538,12.216234835542451,11.612092578023097,11.612092578023097,52400.0
2007-01-18,11.463014956058366,12.06715780143364,11.463014956058366,12.06715780143364,90400.0
2007-01-19,11.965162656345688,12.004392847492634,11.627784060037063,11.690552066570715,21500.0
2007-01-22,11.847476708951978,11.847476708951978,11.59640385238514,11.769016300977237,13200.0
2007-01-23,11.71409077698167,11.80824278796182,11.572862386384616,11.612092578023097,24900.0
2007-01-24,11.690553275645955,11.690553275645955,11.376713210519338,11.45517360092786,50700.0
2007-01-25,11.690556006205911,11.690556006205911,11.384562058299965,11.53363593699082,64600.0
2007-01-26,11.384562072556603,11.690556020845738,11.384562072556603,11.572866155850518,429700.0
2007-01-29,11.659168780820265,11.918087010769066,11.651323340710984,11.753320796414949,53100.0
2007-01-30,11.69839946433756,11.85531949690087,11.45517360092786,11.45517360092786,55900.0
2007-01-31,11.557169084387231,11.612091647581794,11.3767112648649,11.3767112648649,50600.0
2007-02-01,11.60424744479957,11.60424744479957,11.4159434057236,11.45517360092786,16300.0
2007-02-02,11.572862386384616,11.745474780641718,11.455172559722852,11.612092578023097,388600.0
2007-02-05,11.65916648846555,11.690550487493246,11.510092680147386,11.510092680147386,136300.0
2007-02-06,11.502249385167008,11.682707986136458,11.463019189455936,11.588555965382126,59400.0
2007-02-07,11.486559493724677,11.659171183763164,11.39240745872536,11.41594528041172,35000.0
2007-02-08,11.37671507876521,11.612095540390431,11.37671507876521,11.41594528041172,64200.0
2007-02-09,11.415944888963152,11.494404541311969,11.180564435409034,11.306100477770206,1460600.0
2007-02-12,11.298253042544284,11.659169498672286,11.290407601951966,11.604247673257293,76400.0
2007-02-13,11.60424744479957,11.60424744479957,11.423789594415195,11.45517360092786,51000.0
2007-02-14,11.368866015028775,11.76116643582276,11.368866015028775,11.651322796882797,20100.0
2007-02-15,11.643480374149217,11.651326564683274,11.572866155850518,11.572866155850518,14600.0
2007-02-16,11.572861802040402,11.70624399792421,11.572861802040402,11.643475993773434,620400.0
2007-02-19,11.729786096989862,11.769016300977237,11.580712219742535,11.769016300977237,17000.0
2007-02-20,11.627781022022008,11.73762537888346,11.588551589378277,11.619935584445338,29400.0
2007-02-21,11.612096233281653,11.769016300977237,11.572866029294282,11.769016300977237,49400.0
2007-02-22,11.635631848318711,11.776860256571258,11.612094029694545,11.776860256571258,33100.0
2007-02-23,11.698398254450836,11.776858636744732,11.68270662694425,11.690552066570715,21100.0
2007-02-26,11.627784232892513,11.721936244092628,11.627784232892513,11.651322796882797,108500.0
2007-02-27,11.729783000162502,11.729783000162502,11.57286297389601,11.58070916227276,107200.0
2007-02-28,11.588557030738578,11.918088759546302,11.588557030738578,11.682709060148474,55300.0
2007-03-01,11.745479884556376,11.823939553673751,11.086414773049633,11.219797033628566,231400.0
2007-03-02,11.337477697195432,11.337477697195432,11.094251947876684,11.251171906832878,50100.0
2007-03-05,11.157022177659917,11.525783968385024,10.788259638681277,11.282558170098554,62800.0
2007-03-06,11.14132968169185,11.423786409819414,10.99225587937727,10.99225587937727,60900.0
2007-03-07,11.180561289648631,11.431633303729406,10.99225727908805,11.313943484192448,63400.0
2007-03-08,11.21194865024831,11.306100683734362,11.023644583276202,11.164872259378358,48900.0
2007-03-09,11.38455943683846,11.957317744651029,11.38455943683846,11.957317744651029,45500.0
2007-03-12,11.96516264941683,11.96516264941683,11.651322616930312,11.96516264941683,57100.0
2007-03-13,11.90239619809857,12.090700242194476,11.90239619809857,11.973010401697971,43000.0
2007-03-14,11.816089003546416,11.886702450756248,11.572862413422532,11.651322796882797,129400.0
2007-03-15,11.76116643582276,11.76116643582276,11.612092605152665,11.651322796882797,20800.0
2007-03-16,11.682710578565594,11.745478606330233,11.572866155850518,11.572866155850518,112200.0
2007-03-19,11.80824263317357,11.96516264941683,11.596400050054926,11.96516264941683,44200.0
2007-03-20,12.012421369547088,12.012421369547088,11.815496429062708,11.94940544868881,30100.0
2007-03-21,11.973036980303869,12.106946008308013,11.76035842190316,11.965159801901487,30800.0
2007-03-22,12.051812397563165,12.209352276698034,11.933656924804962,12.209352276698034,51600.0
2007-03-23,12.13057956146285,12.193595500648952,11.933654563703978,12.13057956146285,19100.0
2007-03-26,12.130579954730974,12.587445904246216,11.815500248585732,12.374767290400497,40400.0
2007-03-27,12.45354131528192,12.45354131528192,12.099075600896391,12.099075600896391,27400.0
2007-03-28,12.177843134761622,12.429906917240627,12.01242608970744,12.248736261386172,173700.0
2007-03-29,12.382644478570386,12.422029629665396,12.130579962287888,12.359012937187812,23500.0
2007-03-30,12.406274835374123,12.603199832761016,12.327504535935669,12.437782804907656,18300.0
2007-04-02,12.437785228750617,12.91828204557726,12.429908047029835,12.902527682135702,35300.0
2007-04-03,12.768617905838772,12.878896941535311,12.437784554795924,12.618955968509916,119100.0
2007-04-04,12.603200569400109,12.760741177485045,12.485045864545697,12.485045864545697,51600.0
2007-04-05,12.603201706116131,12.760742328410071,12.603201706116131,12.713479240270656,151900.0
2007-04-09,12.760744239762984,12.760744239762984,12.524433270926515,12.70560396200788,40600.0
2007-04-10,12.618954258112565,12.902525234165331,12.618954258112565,12.894649556357582,44700.0
2007-04-11,12.737108025107394,13.390898911885044,12.626830514842228,12.87889425397312,62500.0
2007-04-12,12.878891004195498,13.335756791692226,12.800120729988883,12.926152567752258,85200.0
2007-04-13,13.012803732076184,13.390899353234133,12.918279075577471,13.367267813504842,76800.0
2007-04-16,13.209729649118804,13.72961154028103,13.083697766559386,13.390900292495644,116400.0
2007-04-17,13.390903588086752,13.485428274478748,13.209732900122589,13.320010448897484,86900.0
2007-04-18,13.272745590398513,13.469670594699917,13.272745590398513,13.390900292495644,97400.0
2007-04-19,13.27274876880957,13.390903499201093,13.146716856069428,13.225487177136744,62000.0
2007-04-20,13.217608212706605,13.312131383308046,12.949790058638008,13.296377020734903,81700.0
2007-04-23,13.186103047201964,13.383028125270844,12.642589411054502,12.8080072578903,110100.0
2007-04-24,12.957667498268844,13.004929084511843,12.469292765695368,12.99705190306822,77400.0
2007-04-25,13.099451816477922,13.327885563404813,12.4535387352189,13.06794459418172,85800.0
2007-04-26,12.902527213783316,13.256992866257614,12.80012685996782,13.02068343288724,77900.0
2007-04-27,12.96554352613136,13.02068379772027,12.800127218620965,12.823758763587636,56900.0
2007-04-30,12.80012594784853,13.060066907000396,12.80012594784853,12.98129660068376,44200.0
2007-05-01,13.1388396367647,13.1388396367647,12.71348080564895,13.060069315918945,63100.0
2007-05-02,13.170343041832387,13.327883637808188,12.800124594433274,13.044311166019142,123100.0
2007-05-03,13.060068854690996,13.17822358057744,13.060068854690996,13.154593536851465,369400.0
2007-05-04,13.186100762625715,13.375148624527796,13.067946036739272,13.154593536851465,41600.0
2007-05-07,13.383022489063348,13.383022489063348,13.107327195391084,13.19397467402426,413800.0
2007-05-08,13.193976132840705,13.35151674733462,13.067944242213033,13.272746440087664,200000.0
2007-05-09,13.390904523175108,13.682354282685052,13.178225090755875,13.343642927888286,154800.0
2007-05-10,13.390898932120184,13.635085491969932,13.225482666472471,13.430283328012004,84100.0
2007-05-11,13.78474821943508,15.171100220651322,13.78474821943508,14.895404955778956,388500.0
2007-05-14,14.769372907270563,15.675227478432827,14.611832328625688,15.21836160326466,96800.0
2007-05-15,15.21836387628457,16.541700126816888,15.21836387628457,15.754000120777986,134400.0
2007-05-16,15.690989244948048,16.14785533581583,15.407416670471829,15.431048219151185,120100.0
2007-05-17,15.438921182476005,15.478305583758544,15.241996171226102,15.478305583758544,61100.0
2007-05-18,15.24987220803358,15.667352239019198,15.202609127137537,15.24987220803358,197000.0
2007-05-22,15.3680299531887,15.706741254690332,15.289259638492238,15.462553128889423,230900.0
2007-05-23,15.486250615038548,15.533657081786918,15.209710129461635,15.304524569982789,190000.0
2007-05-24,15.407248088101236,15.4783585844545,15.209719266458912,15.320334924330515,131300.0
2007-05-25,15.28082545220298,15.407243741830367,15.186010981469996,15.186010981469998,56900.0
2007-05-28,15.193913352419534,15.328232982716026,15.193913352419534,15.328232982716028,22300.0
2007-05-29,15.249224080234816,15.407247736755238,15.249224080234816,15.407247736755238,109400.0
2007-05-30,15.36774257613777,15.407247736755238,15.130707091357138,15.407247736755238,83500.0
2007-05-31,15.29662916165949,15.399343463874462,15.162309531363,15.328232982716028,75400.0
2007-06-01,15.391437907628305,15.407240567331977,15.296624963455406,15.39933923748014,65700.0
2007-06-04,15.257121975060828,15.802301809453974,15.257121975060828,15.57316770984492,277700.0
2007-06-05,15.6442711404794,15.683777781419431,15.470446441416032,15.470446441416032,151400.0
2007-06-06,15.375640064554714,15.667983332554927,15.20971660676206,15.604774180963672,331200.0
2007-06-07,15.644279875858548,15.644279875858548,15.288728951012958,15.486257744935545,96000.0
2007-06-08,15.186006040218349,15.486250510657936,15.138599573789508,15.2887218090093,125700.0
2007-06-11,15.486256605463886,15.486256605463886,15.351936975198706,15.391442128266409,164400.0
2007-06-12,15.391443123396469,15.391443123396469,15.0121882041359,15.0121882041359,352800.0
2007-06-13,15.304533556466849,15.304533556466849,15.05959673589256,15.233423061077575,291600.0
2007-06-14,15.2334179107232,15.636376746015298,15.186009925141931,15.494155803321052,214800.0
2007-06-15,15.130707231281832,15.47835837462658,15.130707231281832,15.233423061077575,305500.0
2007-06-18,15.399344593361572,15.644279875858548,15.328234106987434,15.486257744935545,153600.0
2007-06-19,15.486257125741403,15.65218058263013,15.36774015553159,15.462553128889423,113200.0
2007-06-20,15.48625774493554,15.48625774493554,15.415147258561404,15.486257744935545,54300.0
2007-06-21,15.486256609073664,15.509959098109816,15.114901539240716,15.328232982716028,116400.0
2007-06-22,15.328237484717484,15.667987326255616,15.328237484717484,15.367744156422756,59400.0
2007-06-25,15.478349039057605,15.620569944057424,15.375633271213566,15.446743723713476,61200.0
2007-06-26,15.628477571390532,15.628477571390532,14.996384572984988,15.328232982716028,148900.0
2007-06-27,15.114893011210356,15.486247871519788,14.92526567078654,15.312421679196518,79700.0
2007-06-28,15.30453161621279,15.52576290091002,15.30453161621279,15.486257744935545,309400.0
2007-06-29,15.486257045234282,15.525762199423836,15.249221599021874,15.257122931264794,54700.0
2007-07-03,15.52576236471834,15.80230296806448,15.336134909944573,15.604774180963672,94800.0
2007-07-04,15.272928619187288,15.683788935002882,15.272928619187288,15.683788935002882,163100.0
2007-07-05,15.723285873654635,16.584511216870617,15.604768942584222,16.284268224357263,224600.0
2007-07-06,16.284271601835258,16.592415987934658,16.055137514820416,16.48180036359638,80300.0
2007-07-09,16.371185957167224,16.592418749692158,16.19736116041377,16.52920959568862,199600.0
2007-07-10,16.51340674657225,16.58451723241263,16.35538461683537,16.434394928191267,84000.0
2007-07-11,16.584521180706773,16.789951354594276,16.35538851057966,16.655631683476503,92600.0
2007-07-12,16.726733182300144,17.63536505332422,16.505500458658126,17.41413383670684,107900.0
2007-07-13,17.58005678909973,17.58005678909973,16.868953669821963,17.09808621061137,137100.0
2007-07-16,17.14549776706035,17.37463035564853,16.90056100822741,17.074387289595936,30200.0
2007-07-17,17.38252878021532,17.761783591915922,17.16129605321098,17.627463991060544,212100.0
2007-07-18,17.72228332260911,17.76968981035627,17.38253356186679,17.580062352342548,224700.0
2007-07-19,17.580061937224535,17.595864601775464,17.382533151413025,17.46154496714264,152100.0
2007-07-20,17.295617043651923,17.42993665529897,16.750438773165182,16.940066194250758,130200.0
2007-07-23,16.987467202058905,16.987467202058905,16.78993851366287,16.963763216922633,167100.0
2007-07-24,16.98748019406009,16.98748019406009,16.59242251512846,16.655631683476503,55200.0
2007-07-25,16.979575041615416,16.979575041615416,16.276373013487092,16.276373013487092,75200.0
2007-07-26,16.197361149006422,16.576616072760547,15.80230356000627,15.881315379211316,157000.0
2007-07-27,15.991924931568429,16.979568527937708,15.69958327097686,16.5687084301622,189500.0
2007-07-30,16.35539028731413,16.955876698340433,16.35539028731413,16.84526101847121,54400.0
2007-07-31,16.987471786472664,17.343024124348254,16.14995034361814,16.442292037404997,93500.0
2007-08-01,16.213163645154616,16.59241856495324,15.802303395193558,16.434394928191267,73300.0
2007-08-02,16.205261063692298,16.829451216043747,15.889215321550742,16.205261063692298,88900.0
2007-08-03,15.802300919931891,15.802300919931891,14.2378734905446,14.830459775042048,263300.0
2007-08-07,14.806757526051133,15.01218764306236,14.150962020872043,14.293182987035584,219400.0
2007-08-08,15.80230444500976,16.45019868613113,15.80230444500976,16.197362056135006,362700.0
2007-08-09,16.15785496898073,16.829451622101317,15.9919300084624,16.7030333221945,195900.0
2007-08-10,16.473900714421518,16.987475246036215,16.450196718060834,16.76624246774488,105000.0
2007-08-13,17.145494498479152,17.753881846212575,17.137593168375524,17.698574042511776,421100.0
2007-08-14,17.65907142487537,18.314866847031976,17.65907142487537,17.975117139102984,332800.0
2007-08-15,17.54845232035152,18.05412691325,16.813646682575396,16.955866107708903,210800.0
2007-08-16,16.663529270941176,16.821552909790853,16.260570348197103,16.276373013487092,766600.0
2007-08-17,16.97956889686319,17.493143276729054,16.774138843511928,17.295614553163368,175400.0
2007-08-20,18.148935089309543,18.94695115992855,17.627459479918805,18.50448732617791,394700.0
2007-08-21,18.80473734951966,19.34201581785305,18.765232200328903,19.31041199990541,450700.0
2007-08-22,19.20744293544653,19.35793466392554,19.191601382820608,19.199522159133565,192300.0
2007-08-23,19.262881275150605,19.32624595655308,18.81140773131632,19.16783500841348,123600.0
2007-08-24,19.167840564615343,19.34209311129962,19.02526961244929,19.199522159133565,213600.0
2007-08-27,19.207446927346183,19.35001790914288,19.17576381550961,19.326255575265456,127300.0
2007-08-28,19.326253046476214,19.326253046476214,18.835176963136853,18.9460648185876,286900.0
2007-08-29,19.00942611925067,19.75396239859336,19.00942611925067,19.60347068547725,443700.0
2007-08-30,19.603476492175208,20.62523417388934,19.603476492175208,20.19752123436233,1084100.0
2007-08-31,20.55394504188295,20.593547413384467,19.999502776459916,20.324247057119976,114000.0
2007-09-04,20.55394720935257,20.55394720935257,20.110392745946665,20.35593230949651,376400.0
2007-09-05,20.33217116203985,20.33217116203985,19.78564958359567,19.95990367248929,258600.0
2007-09-06,20.18960105958492,20.18960105958492,19.26289117366237,19.46882687172671,148900.0
2007-09-07,19.468832489281667,19.468832489281667,19.20745277992241,19.40546775703501,245300.0
2007-09-10,19.20744574403942,20.276726530905904,19.20744574403942,20.09455318127052,147700.0
2007-09-11,20.20543958662612,20.569786259610176,19.500507060623395,19.88069528740686,248300.0
2007-09-12,19.801490846561855,20.39553557195871,19.27081083144464,19.4450634070302,214000.0
2007-09-13,19.38169869675056,20.094553575813872,19.38169869675056,19.4450634070302,165600.0
2007-09-14,19.44506619180909,19.59555796680076,19.13616337379878,19.23121120819723,115700.0
2007-09-17,19.16783441295359,19.904448244849096,19.16783441295359,19.801481207293744,83500.0
2007-09-18,19.8014845619901,20.435131463680435,19.7935637868773,20.41929142418821,164600.0
2007-09-19,20.59355160254421,20.63315398210168,19.413382865071096,19.888618973430443,183200.0
2007-09-20,19.6826829642409,20.118315175406156,19.6826829642409,19.74604767696919,78800.0
2007-09-21,19.84901072342018,20.197517327767454,19.84901072342018,20.13415262795283,109700.0
2007-09-24,20.181678869533723,20.474741595319436,20.04702867294037,20.316329066127075,142800.0
2007-09-25,20.315,20.395,19.795,20.125,92292.0
2007-09-26,20.12,20.355,20.09,20.15,236228.0
2007-09-27,20.15,20.355,19.955,20.2,58127.0
2007-09-28,20.205,20.545,20.2,20.24,251051.0
2007-10-01,20.515,20.66,20.2,20.395,245560.0
2007-10-02,20.395,20.935,20.395,20.675,87213.0
2007-10-03,20.975,20.975,20.395,20.395,152087.0
2007-10-04,20.395,20.585,20.395,20.515,220206.0
2007-10-05,20.46,20.46,20.285,20.285,106961.0
2007-10-09,20.42,20.42,20.0,20.15,88432.0
2007-10-10,20.12,20.43,19.01,19.825,120864.0
2007-10-11,20.0,20.2,19.58,19.765,96741.0
2007-10-12,19.725,19.74,18.795,19.01,111316.0
2007-10-15,18.925,19.01,18.335,18.575,88187.0
2007-10-16,18.415,18.535,17.79,18.03,92174.0
2007-10-17,18.06,18.275,17.76,18.02,771858.0
2007-10-18,18.02,18.36,17.99,18.22,191601.0
2007-10-19,18.22,18.6,17.955,18.17,91044.0
2007-10-22,18.925,18.925,17.71,18.085,68954.0
2007-10-23,18.25,18.415,17.99,18.14,42250.0
2007-10-24,18.2,18.235,17.86,18.05,62395.0
2007-10-25,18.41,18.41,16.77,17.425,566078.0
2007-10-26,17.935,18.02,17.495,17.915,86099.0
2007-10-29,17.82,18.29,17.82,17.82,74271.0
2007-10-30,18.115,18.125,17.615,17.91,150869.0
2007-10-31,18.22,18.55,17.98,18.305,111636.0
2007-11-01,18.33,18.585,18.185,18.535,144568.0
2007-11-02,18.615,18.615,17.57,17.575,165551.0
2007-11-05,17.545,18.125,16.61,17.8,125448.0
2007-11-06,17.94,18.02,16.73,17.23,269528.0
2007-11-07,17.23,17.23,15.565,16.08,218183.0
2007-11-08,15.85,17.56,15.85,16.45,1199660.0
2007-11-09,16.445,17.8,16.445,16.925,295745.0
2007-11-12,17.07,17.56,16.695,17.425,83174.0
2007-11-13,17.48,17.82,17.15,17.745,172651.0
2007-11-14,17.805,17.82,16.595,17.015,157820.0
2007-11-15,16.315,17.15,16.315,16.89,92043.0
2007-11-16,16.87,17.11,16.635,16.635,158547.0
2007-11-19,16.445,16.91,16.445,16.555,194252.0
2007-11-20,16.635,16.88,16.365,16.88,56385.0
2007-11-21,17.015,17.025,16.315,16.46,135703.0
2007-11-22,16.875,16.88,16.365,16.795,35049.0
2007-11-23,16.755,16.755,16.64,16.7,17459.0
2007-11-26,16.85,16.96,15.215,15.475,483063.0
2007-11-27,15.37,15.745,15.18,15.6,256261.0
2007-11-28,15.6,16.03,15.6,15.89,112202.0
2007-11-29,15.89,16.31,15.65,16.285,294918.0
2007-11-30,16.285,16.285,15.5,15.77,97698.0
2007-12-03,15.89,15.89,15.395,15.89,91054.0
2007-12-04,15.89,16.005,15.73,15.89,133902.0
2007-12-05,16.27,16.88,16.175,16.585,687615.0
2007-12-06,16.68,16.68,16.215,16.565,174378.0
2007-12-07,16.68,16.68,16.365,16.435,109767.0
2007-12-10,16.49,16.58,16.08,16.165,158618.0
2007-12-11,16.41,18.27,16.405,16.8,297148.0
2007-12-12,16.77,16.89,16.525,16.69,109037.0
2007-12-13,16.89,17.635,16.595,17.405,61770.0
2007-12-14,17.405,17.405,16.795,17.245,104569.0
2007-12-17,17.285,17.285,16.62,16.68,503797.0
2007-12-18,16.68,16.92,16.08,16.14,271074.0
2007-12-19,16.3,16.8,16.08,16.53,127223.0
2007-12-20,16.605,16.68,16.08,16.15,65186.0
2007-12-21,16.395,16.395,15.37,16.15,97285.0
2007-12-24,16.03,16.16,15.49,15.69,21675.0
2007-12-27,15.69,16.085,14.895,16.065,69429.0
2007-12-28,15.745,16.68,15.735,16.65,53770.0
2007-12-31,16.65,16.77,16.055,16.2,107908.0
2008-01-02,16.245,16.365,15.625,15.715,64851.0
2008-01-03,15.675,15.865,15.015,15.055,110383.0
2008-01-04,15.02,15.02,13.13,14.09,258116.0
2008-01-07,14.09,15.0,13.59,14.205,137916.0
2008-01-08,14.14,14.46,13.76,14.18,156298.0
2008-01-09,14.18,14.695,14.1,14.395,106207.0
2008-01-10,14.6,14.61,13.935,14.325,70937.0
2008-01-11,14.3,14.385,13.805,13.9,95531.0
2008-01-14,13.855,13.92,13.105,13.44,153999.0
2008-01-15,13.44,13.515,13.035,13.28,131217.0
2008-01-16,13.105,13.55,12.87,13.07,98008.0
2008-01-17,13.075,14.045,12.67,13.91,182022.0
2008-01-18,13.91,14.06,13.145,13.145,263010.0
2008-01-21,12.99,12.99,12.145,12.185,82921.0
2008-01-22,11.74,13.495,11.715,13.315,257076.0
2008-01-23,13.305,13.895,12.685,13.385,395429.0
2008-01-24,13.44,13.55,12.895,13.1,274802.0
2008-01-25,13.225,13.465,12.64,13.105,278295.0
2008-01-28,13.105,13.105,12.99,13.1,145544.0
2008-01-29,13.05,13.79,13.03,13.395,140975.0
2008-01-30,13.495,13.775,13.38,13.625,104886.0
2008-01-31,13.625,13.68,13.085,13.14,322008.0
2008-02-01,13.21,13.505,12.805,13.505,158409.0
2008-02-04,13.655,13.71,13.265,13.305,120929.0
2008-02-05,13.105,13.56,13.105,13.305,166992.0
2008-02-06,13.505,13.87,13.355,13.765,178060.0
2008-02-07,13.665,13.665,13.185,13.505,133515.0
2008-02-08,13.4,13.615,13.37,13.465,49355.0
2008-02-11,13.75,13.785,13.395,13.44,23079.0
2008-02-12,13.6,14.115,13.345,13.545,110127.0
2008-02-13,13.505,13.505,11.955,12.72,1146500.0
2008-02-14,12.59,12.68,12.28,12.375,280290.0
2008-02-15,12.455,12.455,12.195,12.315,121191.0
2008-02-19,12.345,12.4,11.565,11.86,155083.0
2008-02-20,11.775,12.115,11.59,11.915,186934.0
2008-02-21,11.915,12.13,11.68,11.845,465715.0
2008-02-22,11.95,11.95,11.68,11.74,179006.0
2008-02-25,11.605,11.775,11.52,11.59,62435.0
2008-02-26,11.525,11.915,11.52,11.82,423042.0
2008-02-27,11.685,11.915,11.52,11.715,126102.0
2008-02-28,11.605,11.915,11.605,11.915,546970.0
2008-02-29,11.915,11.915,11.12,11.12,151546.0
2008-03-03,11.13,11.335,11.12,11.32,99339.0
2008-03-04,11.28,11.68,11.16,11.36,97770.0
2008-03-05,11.36,11.67,11.225,11.36,201944.0
2008-03-06,11.17,11.32,10.385,10.865,590289.0
2008-03-07,10.865,11.12,10.645,10.83,391187.0
2008-03-10,10.645,11.09,10.645,10.905,351763.0
2008-03-11,10.89,11.12,10.89,10.925,189059.0
2008-03-12,10.985,10.985,10.765,10.77,391546.0
2008-03-13,10.845,10.845,10.565,10.725,317445.0
2008-03-14,10.58,10.86,10.265,10.71,104214.0
2008-03-17,10.295,10.925,10.285,10.925,427044.0
2008-03-18,11.16,11.16,10.65,10.835,105924.0
2008-03-19,11.035,11.035,10.41,10.49,92178.0
2008-03-20,10.49,10.875,10.49,10.7,192368.0
2008-03-24,10.74,11.1,10.66,10.915,121124.0
2008-03-25,11.05,11.155,10.77,10.94,114858.0
2008-03-26,10.875,11.05,10.485,10.485,876216.0
2008-03-27,10.49,10.81,10.49,10.755,215913.0
2008-03-28,10.645,10.925,10.53,10.77,167896.0
2008-03-31,10.77,10.965,10.57,10.965,218112.0
2008-04-01,10.81,11.53,10.77,11.49,226946.0
2008-04-02,11.45,11.45,10.865,10.98,260632.0
2008-04-03,10.7,11.315,10.54,10.9,153813.0
2008-04-04,10.97,11.24,10.705,11.145,97921.0
2008-04-07,11.315,11.38,11.02,11.305,93634.0
2008-04-08,11.14,11.235,10.93,11.065,308314.0
2008-04-09,11.065,11.065,10.69,10.78,85781.0
2008-04-10,10.835,11.005,10.67,11.005,61859.0
2008-04-11,11.02,11.02,10.73,10.835,65202.0
2008-04-14,10.965,11.08,10.85,10.86,55754.0
2008-04-15,10.93,10.93,10.69,10.77,73450.0
2008-04-16,10.915,10.915,10.7,10.81,126109.0
2008-04-17,10.77,11.17,10.77,11.05,130219.0
2008-04-18,11.13,11.16,10.905,11.105,38362.0
2008-04-21,11.105,11.105,10.81,10.945,62736.0
2008-04-22,10.86,11.01,10.81,10.82,83487.0
2008-04-23,10.82,10.915,10.81,10.89,70519.0
2008-04-24,10.985,11.13,10.89,11.1,71821.0
2008-04-25,11.44,11.44,11.09,11.17,73953.0
2008-04-28,11.25,11.495,11.17,11.495,129940.0
2008-04-29,11.4,11.57,11.37,11.535,114919.0
2008-04-30,11.57,11.95,11.17,11.17,225220.0
2008-05-01,11.18,11.49,11.18,11.41,97611.0
2008-05-02,11.585,12.255,11.455,12.19,79232.0
2008-05-05,12.51,12.645,11.73,11.97,74453.0
2008-05-06,11.69,11.97,11.655,11.855,41752.0
2008-05-07,11.81,11.89,11.25,11.41,78643.0
2008-05-08,11.83,11.83,11.275,11.615,71544.0
2008-05-09,12.565,14.1,12.525,13.49,162072.0
2008-05-12,13.755,13.755,13.325,13.49,62905.0
2008-05-13,13.565,13.73,13.395,13.405,149380.0
2008-05-14,13.365,13.675,13.365,13.43,75387.0
2008-05-15,13.525,13.785,13.525,13.725,51124.0
2008-05-16,13.885,13.94,13.485,13.57,54671.0
2008-05-20,13.745,13.94,13.51,13.905,74495.0
2008-05-21,13.845,13.845,13.07,13.22,96646.0
2008-05-22,13.135,13.645,13.135,13.515,73809.0
2008-05-23,13.535,13.755,13.43,13.54,84082.0
2008-05-26,13.325,13.815,13.325,13.525,20117.0
2008-05-27,13.525,13.735,13.525,13.615,89261.0
2008-05-28,13.7,13.7,13.54,13.58,99196.0
2008-05-29,13.62,13.755,13.54,13.59,71334.0
2008-05-30,13.86,13.86,13.54,13.54,99603.0
2008-06-02,13.595,13.615,13.295,13.605,26424.0
2008-06-03,13.615,13.615,13.02,13.18,78236.0
2008-06-04,13.335,13.615,13.055,13.415,163187.0
2008-06-05,13.335,13.615,13.335,13.575,66755.0
2008-06-06,13.455,13.485,12.685,12.685,64395.0
2008-06-09,12.765,12.94,12.725,12.795,186141.0
2008-06-10,12.875,12.89,12.43,12.79,85759.0
2008-06-11,12.685,12.69,12.41,12.41,172727.0
2008-06-12,12.42,12.605,12.29,12.515,123073.0
2008-06-13,12.595,12.595,12.33,12.46,117529.0
2008-06-16,12.41,12.41,12.165,12.165,67620.0
2008-06-17,12.165,12.445,12.165,12.195,77443.0
2008-06-18,12.25,12.33,12.01,12.07,58326.0
2008-06-19,11.97,12.01,11.475,11.875,49531.0
2008-06-20,11.82,11.82,10.795,10.795,231749.0
2008-06-23,10.86,10.86,10.62,10.635,120147.0
2008-06-24,10.72,10.77,10.57,10.665,89008.0
2008-06-25,10.665,10.875,10.435,10.54,201020.0
2008-06-26,10.69,10.69,9.84,10.14,287883.0
2008-06-27,9.96,10.155,9.9,9.995,50234.0
2008-06-30,10.73,10.73,9.88,10.01,104675.0
2008-07-02,10.075,10.355,9.675,9.92,178272.0
2008-07-03,9.61,9.85,9.265,9.495,191616.0
2008-07-04,9.495,9.93,9.49,9.905,70157.0
2008-07-07,9.93,9.93,9.49,9.49,154372.0
2008-07-08,9.76,10.515,9.57,10.49,622846.0
2008-07-09,10.57,10.66,10.025,10.66,158791.0
2008-07-10,10.42,10.6,10.025,10.185,81243.0
2008-07-11,10.12,10.235,9.64,9.985,41940.0
2008-07-14,10.185,10.185,9.28,9.41,374433.0
2008-07-15,9.465,9.94,9.385,9.88,192720.0
2008-07-16,9.595,9.93,9.585,9.795,50033.0
2008-07-17,9.81,10.18,9.81,9.955,247715.0
2008-07-18,9.955,10.305,9.955,10.24,104956.0
2008-07-21,10.355,10.53,9.825,9.97,56307.0
2008-07-22,10.115,10.595,10.06,10.53,95430.0
2008-07-23,10.715,10.875,10.425,10.7,72698.0
2008-07-24,10.77,10.785,10.26,10.385,19929.0
2008-07-25,10.29,10.41,10.16,10.185,134212.0
2008-07-28,10.25,10.305,9.635,9.775,203775.0
2008-07-29,9.775,10.345,9.65,9.85,36710.0
2008-07-30,10.0,10.17,9.665,9.93,62288.0
2008-07-31,10.13,10.13,9.65,9.65,40461.0
2008-08-01,9.96,9.96,9.665,9.665,98817.0
2008-08-05,9.77,9.77,9.21,9.505,160059.0
2008-08-06,9.505,9.505,9.155,9.175,100387.0
2008-08-07,9.24,9.37,9.08,9.255,90063.0
2008-08-08,9.315,9.52,9.275,9.37,161246.0
2008-08-11,9.305,9.465,8.93,9.09,83280.0
2008-08-12,8.935,9.015,8.73,8.79,208441.0
2008-08-13,8.785,9.4,8.785,9.17,148528.0
2008-08-14,9.45,9.45,9.195,9.235,54997.0
2008-08-15,9.57,9.57,8.985,9.135,802642.0
2008-08-18,9.015,9.13,8.81,8.875,88687.0
2008-08-19,8.875,8.975,8.85,8.93,90194.0
2008-08-20,9.09,9.09,8.895,8.975,60810.0
2008-08-21,8.96,9.04,8.905,9.01,118793.0
2008-08-22,9.01,9.05,8.895,8.905,117504.0
2008-08-25,8.945,9.075,8.895,8.915,68319.0
2008-08-26,8.93,9.035,8.895,8.955,107681.0
2008-08-27,9.0,9.09,8.935,8.985,80333.0
2008-08-28,8.935,9.5,8.895,9.395,409999.0
2008-08-29,9.565,9.71,9.325,9.51,127309.0
2008-09-02,9.47,9.74,9.46,9.595,196633.0
2008-09-03,9.58,9.58,9.445,9.45,300856.0
2008-09-04,9.46,9.46,9.055,9.1,210723.0
2008-09-05,9.225,9.225,9.015,9.015,165036.0
2008-09-08,9.395,9.395,9.115,9.21,208129.0
2008-09-09,9.185,9.365,8.785,8.855,81047.0
2008-09-10,8.945,9.075,8.455,8.72,221289.0
2008-09-11,8.76,8.91,8.23,8.26,171479.0
2008-09-12,8.335,8.335,8.1,8.205,102083.0
2008-09-15,8.205,8.205,7.92,8.02,55779.0
2008-09-16,8.02,8.21,7.89,8.21,94678.0
2008-09-17,8.195,8.43,8.06,8.13,194301.0
2008-09-18,8.14,8.495,8.065,8.205,204041.0
2008-09-19,8.31,9.5,8.205,9.5,273481.0
2008-09-22,9.25,9.25,8.655,8.855,177520.0
2008-09-23,8.855,8.955,8.725,8.895,105551.0
2008-09-24,8.855,8.97,8.655,8.83,119205.0
2008-09-25,8.855,9.22,8.655,8.825,189243.0
2008-09-26,8.665,8.81,8.52,8.725,96610.0
2008-09-29,8.34,8.765,8.29,8.3,87604.0
2008-09-30,8.765,8.765,8.05,8.05,123438.0
2008-10-01,8.25,8.775,8.25,8.51,285021.0
2008-10-02,8.325,8.725,8.3,8.375,192820.0
2008-10-03,8.535,8.535,8.3,8.395,138272.0
2008-10-06,8.06,8.695,7.89,8.455,295058.0
2008-10-07,8.52,8.56,7.445,7.545,332980.0
2008-10-08,6.04,7.335,6.04,7.245,144712.0
2008-10-09,7.245,7.405,6.65,6.82,202795.0
2008-10-10,6.52,7.86,6.125,6.6,121553.0
2008-10-14,6.64,8.05,6.2,6.44,130894.0
2008-10-15,6.835,7.085,6.44,6.545,114293.0
2008-10-16,6.44,6.915,6.35,6.66,191413.0
2008-10-17,6.725,7.2,6.65,7.115,80569.0
2008-10-20,7.245,7.77,6.885,7.07,100240.0
2008-10-21,7.19,7.19,6.74,6.885,71366.0
2008-10-22,6.875,6.995,6.435,6.465,24208.0
2008-10-23,6.435,6.56,6.24,6.45,138892.0
2008-10-24,6.44,7.245,6.435,6.435,53193.0
2008-10-27,6.475,6.805,6.435,6.44,23211.0
2008-10-28,6.64,6.82,6.36,6.435,69847.0
2008-10-29,6.535,6.765,6.435,6.535,42679.0
2008-10-30,6.98,6.98,6.25,6.375,142505.0
2008-10-31,6.415,6.61,6.37,6.385,159354.0
2008-11-03,6.475,7.035,6.295,6.535,85817.0
2008-11-04,6.845,6.845,6.16,6.44,133107.0
2008-11-05,6.24,6.24,5.835,5.835,127048.0
2008-11-06,6.015,6.02,5.195,5.63,74462.0
2008-11-07,5.635,5.635,5.235,5.33,137848.0
2008-11-10,5.545,5.545,5.03,5.33,95163.0
2008-11-11,5.29,5.34,4.84,4.87,121070.0
2008-11-12,5.015,5.015,4.435,4.76,149581.0
2008-11-13,4.79,5.025,4.43,4.475,80883.0
2008-11-14,4.66,4.66,4.205,4.305,246787.0
2008-11-17,4.205,4.25,3.705,3.975,755930.0
2008-11-18,4.015,4.015,3.705,3.865,536237.0
2008-11-19,3.79,3.995,3.52,3.625,286301.0
2008-11-20,3.355,3.625,3.13,3.13,132674.0
2008-11-21,3.49,3.505,3.025,3.325,103092.0
2008-11-24,3.545,3.545,3.17,3.43,142536.0
2008-11-25,3.155,3.43,3.08,3.145,36116.0
2008-11-26,3.145,3.145,2.87,3.005,270583.0
2008-11-27,3.07,3.34,2.86,3.21,37809.0
2008-11-28,3.13,3.585,3.03,3.585,315848.0
2008-12-01,3.585,3.585,3.185,3.195,89136.0
2008-12-02,3.25,3.62,3.22,3.515,170199.0
2008-12-03,3.515,3.675,3.39,3.61,36293.0
2008-12-04,3.57,3.645,3.47,3.48,90641.0
2008-12-05,3.48,3.67,3.48,3.625,84316.0
2008-12-08,4.03,4.03,3.675,3.765,65577.0
2008-12-09,3.685,3.815,3.47,3.595,227274.0
2008-12-10,3.67,3.84,3.48,3.7,72056.0
2008-12-11,3.7,3.83,3.49,3.56,130350.0
2008-12-12,3.415,3.56,3.285,3.43,176263.0
2008-12-15,3.515,3.675,2.69,2.98,243134.0
2008-12-16,2.915,3.47,2.82,3.27,115000.0
2008-12-17,3.39,3.39,3.39,3.39,0.0
2008-12-18,3.43,3.43,2.885,2.99,258227.0
2008-12-19,3.03,3.27,2.785,2.89,2343746.0
2008-12-22,2.875,2.9,2.695,2.885,165280.0
2008-12-23,2.785,2.94,2.76,2.85,126740.0
2008-12-24,2.85,2.94,2.85,2.87,7895.0
2008-12-29,2.95,3.115,2.835,3.065,176902.0
2008-12-30,3.12,3.21,2.98,3.095,61434.0
2008-12-31,3.095,3.27,2.99,3.025,66476.0
2009-01-02,3.025,3.135,2.925,3.055,69235.0
2009-01-05,3.095,3.115,2.875,2.95,52576.0
2009-01-06,3.045,3.105,2.78,2.82,1529615.0
2009-01-07,2.82,3.04,2.77,3.0,91605.0
2009-01-08,3.04,3.26,2.935,3.26,135784.0
2009-01-09,3.27,3.27,3.025,3.135,98741.0
2009-01-12,3.135,3.25,3.135,3.245,127883.0
2009-01-13,3.25,3.35,3.2,3.275,273494.0
2009-01-14,3.285,3.285,2.94,3.03,39214.0
2009-01-15,3.005,3.22,2.94,3.065,54849.0
2009-01-16,3.185,3.2,2.95,3.07,27025.0
2009-01-19,2.98,3.25,2.98,3.135,18609.0
2009-01-20,3.22,3.35,3.135,3.18,75690.0
2009-01-21,3.2,3.47,3.185,3.36,75541.0
2009-01-22,3.36,3.36,3.065,3.13,37341.0
2009-01-23,3.235,3.25,3.005,3.07,41665.0
2009-01-26,3.31,3.31,3.03,3.115,22252.0
2009-01-27,3.245,3.27,3.135,3.225,61981.0
2009-01-28,3.31,3.34,3.13,3.225,46381.0
2009-01-29,3.185,3.29,3.105,3.26,954318.0
2009-01-30,3.36,3.39,3.22,3.39,105431.0
2009-02-02,3.275,3.415,3.27,3.275,73849.0
2009-02-03,3.39,3.39,3.13,3.195,68395.0
2009-02-04,3.135,3.22,3.105,3.115,13869.0
2009-02-05,3.25,3.25,3.09,3.155,191035.0
2009-02-06,3.22,3.26,3.13,3.195,13148.0
2009-02-09,3.18,3.245,3.065,3.18,21125.0
2009-02-10,3.16,3.185,3.12,3.145,38349.0
2009-02-11,3.225,3.47,3.145,3.195,63865.0
2009-02-12,3.26,3.26,3.13,3.185,6560.0
2009-02-13,3.17,3.21,3.03,3.17,274289.0
2009-02-17,3.09,3.105,2.915,3.015,21977.0
2009-02-18,2.91,3.0,2.63,2.71,54029.0
2009-02-19,2.68,2.825,2.68,2.795,33435.0
2009-02-20,2.755,2.755,2.475,2.55,34473.0
2009-02-23,2.6,2.735,2.58,2.58,17837.0
2009-02-24,2.62,2.695,2.49,2.645,37221.0
2009-02-25,2.665,2.85,2.655,2.69,42779.0
2009-02-26,2.85,2.86,2.69,2.845,14007.0
2009-02-27,2.89,2.89,2.655,2.73,12920.0
2009-03-02,2.73,2.755,2.605,2.695,34000.0
2009-03-03,2.695,2.705,2.49,2.51,76949.0
2009-03-04,2.525,2.615,2.285,2.445,70944.0
2009-03-05,2.41,2.45,2.285,2.45,15914.0
2009-03-06,2.245,2.41,2.165,2.18,99644.0
2009-03-09,2.245,2.245,1.945,1.945,71523.0
2009-03-10,2.035,2.04,1.985,1.985,100888.0
2009-03-11,2.065,2.085,1.775,1.795,76564.0
2009-03-12,2.0,2.085,1.795,2.0,169628.0
2009-03-13,2.24,2.24,2.04,2.125,158558.0
2009-03-16,2.14,2.27,1.92,1.92,211169.0
2009-03-17,2.05,2.05,1.865,1.88,174019.0
2009-03-18,1.87,1.87,1.635,1.715,1617749.0
2009-03-19,1.765,1.92,1.715,1.83,1367884.0
2009-03-20,1.88,1.975,1.87,1.88,200101.0
2009-03-23,1.96,2.125,1.93,2.1,163479.0
2009-03-24,2.15,2.32,2.06,2.205,121627.0
2009-03-25,2.28,2.28,2.075,2.19,121343.0
2009-03-26,2.175,2.385,2.175,2.33,62337.0
2009-03-27,2.335,2.475,2.33,2.385,209869.0
2009-03-30,2.385,2.385,2.065,2.145,576392.0
2009-03-31,2.22,2.22,2.105,2.165,49258.0
2009-04-01,2.165,2.255,2.12,2.21,40110.0
2009-04-02,2.375,2.64,2.375,2.55,130525.0
2009-04-03,2.56,2.675,2.495,2.55,137801.0
2009-04-06,2.6,2.6,2.33,2.475,91391.0
2009-04-07,2.435,2.445,2.295,2.305,74312.0
2009-04-08,2.425,2.425,2.31,2.355,25335.0
2009-04-09,2.375,2.78,2.375,2.7,262815.0
2009-04-13,2.895,2.99,2.805,2.93,59933.0
2009-04-14,3.085,3.085,2.905,3.08,122176.0
2009-04-15,3.16,3.16,2.94,3.04,99443.0
2009-04-16,2.98,3.095,2.97,3.07,21882.0
2009-04-17,3.17,3.26,3.095,3.235,39114.0
2009-04-20,3.235,3.245,3.095,3.18,315724.0
2009-04-21,3.22,3.535,3.22,3.51,307135.0
2009-04-22,3.615,3.615,3.4,3.54,175053.0
2009-04-23,3.58,3.945,3.56,3.755,269806.0
2009-04-24,3.915,3.92,3.725,3.795,280129.0
2009-04-27,3.795,3.82,3.715,3.78,41390.0
2009-04-28,3.73,3.77,3.41,3.535,53637.0
2009-04-29,3.55,3.89,3.55,3.705,53253.0
2009-04-30,3.715,3.865,3.425,3.55,100590.0
2009-05-01,3.55,3.655,3.51,3.605,43504.0
2009-05-04,3.87,3.87,3.64,3.705,56201.0
2009-05-05,3.88,5.29,3.88,5.165,351288.0
2009-05-06,5.365,7.34,5.365,7.14,523136.0
2009-05-07,7.225,7.305,6.33,6.52,344250.0
2009-05-08,6.465,6.8,6.395,6.8,154993.0
2009-05-11,6.405,7.965,6.405,7.43,239278.0
2009-05-12,7.39,7.39,7.1,7.265,109406.0
2009-05-13,7.255,7.255,6.395,6.395,153101.0
2009-05-14,6.125,6.605,6.085,6.405,155024.0
2009-05-15,6.395,6.545,6.315,6.47,52368.0
2009-05-19,6.595,6.605,6.42,6.505,113213.0
2009-05-20,6.465,6.555,6.44,6.545,70410.0
2009-05-21,6.395,6.86,6.395,6.415,164624.0
2009-05-22,6.42,6.63,6.39,6.42,51985.0
2009-05-25,6.42,6.615,6.42,6.49,13295.0
2009-05-26,6.465,6.59,6.465,6.59,117288.0
2009-05-27,6.54,6.59,6.42,6.545,180602.0
2009-05-28,6.59,6.925,6.42,6.42,309159.0
2009-05-29,6.47,6.605,6.28,6.395,268491.0
2009-06-01,6.465,6.465,6.13,6.465,272126.0
2009-06-02,6.505,6.515,6.365,6.43,312675.0
2009-06-03,6.42,6.505,6.315,6.47,179510.0
2009-06-04,6.445,6.795,6.305,6.605,382699.0
2009-06-05,6.545,7.69,6.395,7.35,425530.0
2009-06-08,7.365,7.605,7.095,7.55,131794.0
2009-06-09,7.625,8.85,7.625,8.7,289657.0
2009-06-10,9.105,9.115,8.7,9.065,454405.0
2009-06-11,9.105,9.63,9.03,9.49,140881.0
2009-06-12,9.48,9.48,9.055,9.055,76984.0
2009-06-15,9.075,9.28,8.915,9.075,152493.0
2009-06-16,9.03,9.18,8.91,8.915,68556.0
2009-06-17,8.815,9.0,8.575,8.74,142534.0
2009-06-18,8.66,8.7,8.09,8.475,58999.0
2009-06-19,8.67,8.7,8.435,8.7,76470.0
2009-06-22,8.7,8.85,8.62,8.715,502120.0
2009-06-23,8.95,9.28,8.7,8.785,136810.0
2009-06-24,8.925,9.155,8.875,9.155,172365.0
2009-06-25,9.115,9.155,8.785,8.925,199149.0
2009-06-26,8.925,9.065,8.7,8.89,27102.0
2009-06-29,8.625,8.885,8.625,8.835,30977.0
2009-06-30,8.875,8.99,8.7,8.95,50700.0
2009-07-02,8.94,9.055,8.7,8.86,52733.0
2009-07-03,8.79,8.865,8.625,8.7,14191.0
2009-07-06,8.85,8.85,8.23,8.51,50829.0
2009-07-07,8.535,8.69,8.295,8.45,74307.0
2009-07-08,8.37,8.425,7.125,7.26,138862.0
2009-07-09,7.21,7.63,7.06,7.505,58695.0
2009-07-10,7.425,7.995,7.425,7.87,61369.0
2009-07-13,7.55,8.595,7.54,8.45,84789.0
2009-07-14,8.69,8.7,8.495,8.62,39867.0
2009-07-15,8.495,8.66,8.495,8.66,39951.0
2009-07-16,8.66,8.7,8.51,8.585,104607.0
2009-07-17,8.66,8.66,8.31,8.435,50412.0
2009-07-20,8.6,8.6,8.28,8.28,11838.0
2009-07-21,8.045,8.535,8.045,8.52,28835.0
2009-07-22,8.495,8.495,8.23,8.255,34659.0
2009-07-23,8.31,8.575,8.26,8.57,50293.0
2009-07-24,8.65,8.935,8.585,8.865,33760.0
2009-07-27,8.91,8.96,8.675,8.85,23151.0
2009-07-28,8.55,8.98,8.495,8.785,85718.0
2009-07-29,8.86,9.795,8.67,9.795,215311.0
2009-07-30,9.37,10.25,9.37,9.9,68509.0
2009-07-31,9.945,9.945,9.37,9.44,47573.0
2009-08-04,9.53,9.565,9.37,9.47,56293.0
2009-08-05,9.66,10.15,9.66,9.985,126140.0
2009-08-06,10.07,10.36,9.81,10.315,119365.0
2009-08-07,10.265,11.45,10.265,10.815,101239.0
2009-08-10,10.815,11.06,10.385,10.855,46499.0
2009-08-11,10.65,10.855,10.525,10.605,108303.0
2009-08-12,10.59,10.74,10.385,10.44,39321.0
2009-08-13,10.565,11.06,10.525,10.845,190164.0
2009-08-14,10.77,10.77,9.945,10.235,236384.0
2009-08-17,9.96,10.78,9.86,10.69,107999.0
2009-08-18,10.77,10.98,10.59,10.94,63960.0
2009-08-19,10.94,10.94,10.36,10.73,135870.0
2009-08-20,10.805,10.815,10.605,10.68,46088.0
2009-08-21,10.615,10.815,10.475,10.77,78702.0
2009-08-24,10.65,10.795,10.65,10.765,74662.0
2009-08-25,10.775,10.775,10.55,10.65,107327.0
2009-08-26,10.665,11.03,10.49,11.03,85123.0
2009-08-27,11.03,11.03,10.64,10.92,76285.0
2009-08-28,10.82,10.88,10.74,10.8,61453.0
2009-08-31,10.87,10.87,10.465,10.55,68628.0
2009-09-01,10.705,10.705,10.38,10.5,38761.0
2009-09-02,10.4,10.455,10.215,10.315,82383.0
2009-09-03,10.19,10.24,10.06,10.2,57484.0
2009-09-04,10.035,10.455,10.035,10.38,79402.0
2009-09-08,10.09,10.38,10.09,10.275,82735.0
2009-09-09,10.14,10.365,10.14,10.355,42878.0
2009-09-10,10.34,10.34,10.175,10.305,45443.0
2009-09-11,10.38,10.45,10.175,10.39,33444.0
2009-09-14,10.4,10.425,9.965,10.275,49880.0
2009-09-15,10.265,10.3,10.025,10.185,153719.0
2009-09-16,10.175,10.725,10.175,10.555,204836.0
2009-09-17,10.455,10.455,10.06,10.215,120075.0
2009-09-18,10.215,10.285,10.09,10.165,41333.0
2009-09-21,10.175,10.675,10.135,10.665,103917.0
2009-09-22,10.8,11.58,10.8,11.57,212720.0
2009-09-23,11.785,11.785,11.32,11.585,95888.0
2009-09-24,11.67,11.67,11.03,11.17,59337.0
2009-09-25,11.215,11.56,11.055,11.245,20030.0
2009-09-28,11.205,11.835,11.205,11.505,70402.0
2009-09-29,11.605,11.805,11.56,11.76,55447.0
2009-09-30,11.795,11.835,11.61,11.835,63423.0
2009-10-01,11.835,11.835,11.27,11.46,197861.0
2009-10-02,11.46,11.46,10.83,11.17,181226.0
2009-10-05,11.17,11.46,11.17,11.46,49667.0
2009-10-06,11.555,11.62,11.22,11.505,66703.0
2009-10-07,11.41,11.585,11.265,11.585,54472.0
2009-10-08,11.63,11.825,11.555,11.695,119789.0
2009-10-09,11.63,12.045,11.63,11.885,133581.0
2009-10-13,11.785,12.3,11.445,12.175,202742.0
2009-10-14,12.2,12.46,11.97,12.41,55842.0
2009-10-15,12.41,12.46,12.1,12.46,51514.0
2009-10-16,12.46,12.93,12.27,12.775,75521.0
2009-10-19,12.865,12.865,12.175,12.665,36560.0
2009-10-20,12.665,12.665,12.245,12.665,24549.0
2009-10-21,12.665,12.665,12.285,12.585,67173.0
2009-10-22,12.615,12.875,12.385,12.875,79539.0
2009-10-23,12.875,12.875,12.49,12.8,170133.0
2009-10-26,12.76,12.76,12.3,12.46,35150.0
2009-10-27,12.385,12.385,11.835,11.92,63343.0
2009-10-28,11.925,11.925,11.005,11.51,119740.0
2009-10-29,11.505,12.84,11.505,12.55,97910.0
2009-10-30,12.585,12.585,12.0,12.54,85127.0
2009-11-02,12.45,12.46,11.63,12.25,108289.0
2009-11-03,12.095,12.145,11.71,11.81,79385.0
2009-11-04,11.86,12.46,11.705,12.31,64453.0
2009-11-05,12.35,12.46,11.72,12.34,42859.0
2009-11-06,12.21,12.76,12.21,12.625,52181.0
2009-11-09,12.71,13.175,12.665,12.915,29067.0
2009-11-10,12.915,13.03,12.55,12.615,57992.0
2009-11-11,12.69,12.915,12.615,12.81,50305.0
2009-11-12,12.8,12.865,12.325,12.46,31249.0
2009-11-13,12.46,12.875,12.045,12.59,409634.0
2009-11-16,12.7,12.875,12.46,12.61,36075.0
2009-11-17,12.635,12.685,12.225,12.49,54992.0
2009-11-18,12.625,12.625,11.9,12.21,41885.0
2009-11-19,11.935,12.095,11.635,11.92,55206.0
2009-11-20,11.77,12.34,11.215,12.34,96713.0
2009-11-23,12.41,12.825,12.41,12.475,54777.0
2009-11-24,12.525,12.585,12.16,12.235,52038.0
2009-11-25,12.29,12.485,11.86,11.86,46333.0
2009-11-26,11.87,12.2,11.86,12.02,19000.0
2009-11-27,11.675,12.19,11.675,12.19,22992.0
2009-11-30,12.19,12.2,11.75,11.75,32460.0
2009-12-01,11.82,12.44,11.82,12.3,46285.0
2009-12-02,12.225,12.465,12.07,12.275,27604.0
2009-12-03,12.285,12.41,12.07,12.11,19873.0
2009-12-04,12.11,12.15,11.695,11.87,29524.0
2009-12-07,11.945,11.995,11.525,11.845,88369.0
2009-12-08,11.735,12.435,11.66,12.435,56410.0
2009-12-09,12.36,12.36,11.775,11.885,60623.0
2009-12-10,11.82,11.9,11.76,11.885,77022.0
2009-12-11,11.82,11.885,11.66,11.885,27348.0
2009-12-14,11.72,11.85,11.71,11.785,16692.0
2009-12-15,11.77,11.8,11.645,11.775,38436.0
2009-12-16,11.775,11.795,11.62,11.725,79437.0
2009-12-17,11.7,11.7,11.56,11.56,13081.0
2009-12-18,11.57,11.66,11.545,11.545,59264.0
2009-12-21,11.57,11.65,11.475,11.65,35242.0
2009-12-22,11.65,11.66,11.4,11.65,61287.0
2009-12-23,11.495,11.545,11.27,11.46,45214.0
2009-12-24,11.495,11.495,11.275,11.285,117220.0
2009-12-29,11.47,11.52,10.87,11.485,52185.0
2009-12-30,11.42,11.71,11.375,11.52,34080.0
2009-12-31,11.71,11.81,11.385,11.595,40815.0
2010-01-04,11.5,11.645,11.41,11.645,445785.0
2010-01-05,11.685,11.97,11.525,11.895,160774.0
2010-01-06,12.035,13.065,12.025,12.9,905167.0
2010-01-07,12.9,13.015,12.685,13.015,118786.0
2010-01-08,13.035,13.515,12.985,13.39,324030.0
2010-01-11,13.655,13.655,12.9,13.14,86191.0
2010-01-12,13.04,13.25,12.56,12.735,111920.0
2010-01-13,12.74,13.315,12.69,13.15,111957.0
2010-01-14,13.235,13.73,12.76,12.99,177833.0
2010-01-15,13.025,13.065,12.56,12.76,85401.0
2010-01-18,12.885,12.885,12.335,12.5,37236.0
2010-01-19,12.36,12.4,12.11,12.285,106998.0
2010-01-20,12.275,12.535,12.26,12.41,40707.0
2010-01-21,12.46,12.46,12.19,12.29,57723.0
2010-01-22,12.165,12.45,12.15,12.29,54314.0
2010-01-25,12.285,12.425,11.985,12.01,44526.0
2010-01-26,11.875,12.11,11.81,11.975,32639.0
2010-01-27,11.945,11.945,11.67,11.695,42322.0
2010-01-28,11.695,11.735,11.22,11.57,52698.0
2010-01-29,11.56,11.825,11.285,11.285,27428.0
2010-02-01,11.37,12.275,11.36,11.96,89522.0
2010-02-02,12.02,12.26,11.985,12.25,52517.0
2010-02-03,12.285,12.675,12.265,12.425,36317.0
2010-02-04,12.36,12.36,11.945,12.14,73538.0
2010-02-05,12.01,12.235,11.495,12.235,33822.0
2010-02-08,12.3,12.4,12.07,12.34,59140.0
2010-02-09,12.275,12.735,12.265,12.735,46705.0
2010-02-10,12.65,13.14,12.65,12.935,112882.0
2010-02-11,12.95,13.15,12.825,13.025,29007.0
2010-02-12,12.925,13.31,12.765,13.31,34080.0
2010-02-16,12.835,13.15,12.8,12.86,44070.0
2010-02-17,12.8,13.125,12.79,12.91,43478.0
2010-02-18,12.835,13.035,12.835,12.925,25632.0
2010-02-19,13.04,13.04,12.9,12.9,16239.0
2010-02-22,12.85,13.14,12.8,12.96,45813.0
2010-02-23,12.99,13.2,12.86,13.01,32511.0
2010-02-24,12.94,13.16,12.9,12.94,25797.0
2010-02-25,12.9,13.315,12.9,13.315,91152.0
2010-02-26,13.315,13.375,12.84,13.19,19780.0
2010-03-01,13.11,13.355,12.95,13.235,49492.0
2010-03-02,13.235,14.1,13.235,14.015,61551.0
2010-03-03,14.15,14.715,14.14,14.565,93137.0
2010-03-04,14.565,14.705,13.915,14.325,112187.0
2010-03-05,14.565,16.145,14.555,15.34,606932.0
2010-03-08,15.515,15.515,15.065,15.37,285237.0
2010-03-09,15.395,15.595,15.19,15.455,122512.0
2010-03-10,15.355,15.38,15.19,15.23,213836.0
2010-03-11,15.19,15.505,15.19,15.395,109852.0
2010-03-12,15.545,16.02,15.445,16.02,116885.0
2010-03-15,16.08,16.81,16.08,16.48,193781.0
2010-03-16,16.63,16.63,16.185,16.355,156163.0
2010-03-17,16.395,16.47,15.73,16.01,134210.0
2010-03-18,15.935,16.055,15.295,16.005,246983.0
2010-03-19,16.005,16.005,14.98,14.98,307871.0
2010-03-22,14.98,15.14,14.655,14.92,196884.0
2010-03-23,14.92,15.63,14.815,15.515,159848.0
2010-03-24,15.455,15.67,15.395,15.53,68376.0
2010-03-25,15.58,15.96,15.565,15.645,88312.0
2010-03-26,15.63,15.895,15.495,15.495,223557.0
2010-03-29,15.53,15.815,15.47,15.795,78304.0
2010-03-30,15.765,16.07,15.585,15.97,72523.0
2010-03-31,15.795,16.145,15.795,15.895,64209.0
2010-04-01,15.945,16.195,15.915,16.08,36638.0
2010-04-05,16.08,16.42,15.915,16.37,36541.0
2010-04-06,16.365,16.395,16.24,16.29,48507.0
2010-04-07,16.28,16.405,16.245,16.405,79044.0
2010-04-08,16.395,16.53,16.28,16.365,58738.0
2010-04-09,16.42,16.42,16.355,16.395,7214.0
2010-04-12,16.395,17.09,16.295,16.905,654463.0
2010-04-13,17.005,17.09,16.62,16.75,43471.0
2010-04-14,16.815,16.83,16.49,16.7,46210.0
2010-04-15,16.615,16.825,16.57,16.7,292141.0
2010-04-16,16.52,16.815,16.52,16.655,23229.0
2010-04-19,16.495,16.7,16.415,16.665,25482.0
2010-04-20,16.57,16.595,16.345,16.345,25375.0
2010-04-21,16.27,16.365,16.145,16.265,183277.0
2010-04-22,16.095,16.465,16.07,16.395,46936.0
2010-04-23,16.465,16.58,16.18,16.205,48535.0
2010-04-26,16.205,16.505,16.155,16.37,42440.0
2010-04-27,16.53,17.115,16.445,16.84,81646.0
2010-04-28,16.465,16.7,15.915,16.07,80047.0
2010-04-29,16.03,16.815,16.03,16.725,84215.0
2010-04-30,16.725,17.28,16.705,17.015,82694.0
2010-05-03,16.89,17.96,16.89,17.785,50253.0
2010-05-04,17.95,17.95,17.125,17.205,87348.0
2010-05-05,17.205,18.0,16.43,17.7,93541.0
2010-05-06,17.99,19.185,17.2,18.425,492890.0
2010-05-07,18.36,18.36,17.74,17.99,210153.0
2010-05-10,19.02,19.175,18.335,19.06,50964.0
2010-05-11,19.16,19.455,18.375,19.25,276665.0
2010-05-12,19.62,19.62,18.625,18.725,138946.0
2010-05-13,18.575,18.725,17.965,18.585,146155.0
2010-05-14,18.275,18.36,17.865,18.16,64810.0
2010-05-17,17.965,18.11,16.73,16.865,172675.0
2010-05-18,17.1,17.115,16.155,16.42,78049.0
2010-05-19,15.92,16.455,15.47,16.295,96928.0
2010-05-20,15.86,16.43,15.77,16.27,95273.0
2010-05-21,16.45,16.455,16.105,16.33,65032.0
2010-05-25,15.7,16.355,15.495,16.23,62508.0
2010-05-26,16.425,17.585,16.255,16.265,48071.0
2010-05-27,16.39,16.75,16.39,16.505,45112.0
2010-05-28,16.345,16.615,16.045,16.14,34437.0
2010-05-31,16.575,16.575,16.045,16.19,6153.0
2010-06-01,16.19,16.49,15.91,16.07,36047.0
2010-06-02,15.92,16.54,15.92,16.355,40790.0
2010-06-03,16.415,16.875,16.33,16.68,186779.0
2010-06-04,16.525,16.94,16.525,16.94,174444.0
2010-06-07,16.84,16.84,16.19,16.195,57212.0
2010-06-08,16.035,16.655,16.005,16.5,62233.0
2010-06-09,16.5,16.68,16.18,16.32,74053.0
2010-06-10,16.33,16.555,16.33,16.395,38860.0
2010-06-11,16.5,16.615,16.295,16.525,41897.0
2010-06-14,16.39,16.615,16.38,16.5,54505.0
2010-06-15,16.5,17.185,16.5,17.185,54705.0
2010-06-16,17.17,17.655,17.095,17.545,28922.0
2010-06-17,17.31,17.685,17.17,17.3,47190.0
2010-06-18,17.2,17.735,17.135,17.72,85215.0
2010-06-21,17.83,18.845,17.42,17.445,116574.0
2010-06-22,17.43,17.445,16.675,16.69,38286.0
2010-06-23,16.775,17.015,16.415,16.54,69167.0
2010-06-24,16.54,16.54,16.095,16.17,28369.0
2010-06-25,16.17,16.415,15.97,16.045,46031.0
2010-06-28,16.115,16.27,16.035,16.115,61039.0
2010-06-29,16.08,16.08,15.26,15.275,57550.0
2010-06-30,15.2,15.525,15.075,15.075,29578.0
2010-07-02,14.925,14.95,13.92,14.64,71092.0
2010-07-05,14.415,14.57,14.055,14.53,36923.0
2010-07-06,14.85,14.85,14.21,14.32,79225.0
2010-07-07,14.095,14.915,14.095,14.67,36021.0
2010-07-08,14.815,14.925,14.42,14.565,26851.0
2010-07-09,14.645,14.905,14.645,14.79,94233.0
2010-07-12,14.865,15.125,14.73,14.99,14410.0
2010-07-13,15.075,16.5,15.075,15.955,36723.0
2010-07-14,15.645,15.895,15.46,15.61,36787.0
2010-07-15,15.435,15.91,15.425,15.905,52319.0
2010-07-16,15.93,15.93,15.215,15.36,47803.0
2010-07-19,15.535,15.535,14.73,14.98,57334.0
2010-07-20,14.74,15.21,14.725,14.99,74520.0
2010-07-21,15.135,15.135,14.515,14.62,36094.0
2010-07-22,14.755,14.8,14.53,14.78,39064.0
2010-07-23,14.9,15.445,14.79,15.09,51638.0
2010-07-26,15.075,15.91,14.905,15.785,184517.0
2010-07-27,15.98,16.305,15.15,15.34,50211.0
2010-07-28,15.2,15.65,15.075,15.115,79008.0
2010-07-29,15.19,15.71,15.19,15.495,78854.0
2010-07-30,15.495,16.095,15.495,16.095,50131.0
2010-08-03,16.29,16.29,15.96,15.98,45329.0
2010-08-04,16.24,16.38,16.09,16.23,49732.0
2010-08-05,16.37,16.37,15.91,15.91,42430.0
2010-08-06,16.06,16.91,16.045,16.875,74497.0
2010-08-09,17.16,17.375,16.8,16.8,30970.0
2010-08-10,16.59,17.075,16.59,16.675,29485.0
2010-08-11,16.825,16.835,16.33,16.33,74114.0
2010-08-12,16.53,16.96,16.33,16.33,123760.0
2010-08-13,16.33,16.96,16.33,16.465,89719.0
2010-08-16,16.37,16.525,16.33,16.415,62649.0
2010-08-17,16.455,17.17,16.415,16.9,81114.0
2010-08-18,16.935,17.25,16.75,16.965,37139.0
2010-08-19,16.91,17.085,16.39,16.44,47647.0
2010-08-20,16.44,16.73,16.295,16.625,129862.0
2010-08-23,16.45,17.035,16.43,16.44,56804.0
2010-08-24,16.46,16.61,15.67,15.86,64357.0
2010-08-25,15.96,15.96,15.215,15.805,64515.0
2010-08-26,15.585,16.225,15.585,16.18,35165.0
2010-08-27,16.305,16.44,16.02,16.33,45347.0
2010-08-30,16.38,16.38,16.015,16.03,80305.0
2010-08-31,16.14,16.14,15.44,15.525,54888.0
2010-09-01,15.66,15.895,14.09,15.525,129639.0
2010-09-02,15.525,15.735,15.03,15.225,86183.0
2010-09-03,15.45,16.8,15.45,16.515,279204.0
2010-09-07,16.355,16.38,15.97,16.12,33899.0
2010-09-08,16.265,16.575,16.055,16.38,101375.0
2010-09-09,16.59,16.59,16.065,16.18,77096.0
2010-09-10,16.375,16.795,16.375,16.425,45049.0
2010-09-13,16.38,16.54,16.225,16.225,29202.0
2010-09-14,16.375,16.375,16.045,16.105,37557.0
2010-09-15,16.13,16.435,16.005,16.2,195079.0
2010-09-16,16.2,16.59,15.805,15.835,104674.0
2010-09-17,16.045,16.045,15.355,15.54,114201.0
2010-09-20,15.635,16.03,15.595,15.845,51825.0
2010-09-21,16.065,16.46,15.845,16.08,79024.0
2010-09-22,15.93,16.315,15.905,15.91,107642.0
2010-09-23,15.75,15.97,15.7,15.725,34322.0
2010-09-24,15.725,15.935,15.225,15.425,89803.0
2010-09-27,15.465,15.635,15.465,15.54,83236.0
2010-09-28,15.735,15.735,15.4,15.625,68368.0
2010-09-29,15.635,16.03,15.62,16.03,58481.0
2010-09-30,16.03,16.19,15.97,16.02,61058.0
2010-10-01,16.04,16.08,15.88,15.895,92556.0
2010-10-04,16.045,16.215,16.04,16.09,31464.0
2010-10-05,16.17,16.465,16.105,16.465,34996.0
2010-10-06,16.38,16.645,16.265,16.645,99324.0
2010-10-07,16.51,17.155,16.51,16.725,148964.0
2010-10-08,16.65,16.75,16.475,16.56,55187.0
2010-10-12,16.7,16.835,16.24,16.39,34599.0
2010-10-13,16.38,16.87,16.38,16.8,105587.0
2010-10-14,16.8,17.09,16.795,16.855,84917.0
2010-10-15,16.785,17.005,16.59,16.81,42276.0
2010-10-18,16.725,16.855,16.645,16.65,18472.0
2010-10-19,16.635,16.87,15.98,16.28,105468.0
2010-10-20,16.76,16.885,16.425,16.7,40962.0
2010-10-21,16.82,16.845,16.34,16.34,77997.0
2010-10-22,16.25,16.485,16.215,16.365,22543.0
2010-10-25,16.315,16.7,16.315,16.525,63256.0
2010-10-26,16.72,17.635,16.72,17.585,72708.0
2010-10-27,17.415,17.645,17.165,17.255,78452.0
2010-10-28,17.415,17.995,17.39,17.985,69952.0
2010-10-29,17.97,18.905,17.81,18.88,204591.0
2010-11-01,19.07,19.405,18.485,18.82,82916.0
2010-11-02,18.7,18.745,17.66,18.4,147427.0
2010-11-03,18.485,18.895,18.005,18.3,345314.0
2010-11-04,18.695,18.735,18.23,18.54,44694.0
2010-11-05,18.515,19.475,18.485,19.38,528513.0
2010-11-08,19.5,19.8,19.33,19.45,59264.0
2010-11-09,19.945,19.955,19.255,19.35,79590.0
2010-11-10,19.6,19.6,18.995,19.06,42374.0
2010-11-11,19.03,19.195,18.725,18.81,69638.0
2010-11-12,18.455,18.455,16.23,16.735,2055583.0
2010-11-15,16.91,16.91,16.425,16.515,293065.0
2010-11-16,16.465,16.465,16.095,16.225,212235.0
2010-11-17,16.225,16.585,16.215,16.315,87300.0
2010-11-18,16.8,17.315,16.8,17.045,732483.0
2010-11-19,17.055,17.08,16.855,17.045,387958.0
2010-11-22,17.095,17.095,16.795,16.91,137483.0
2010-11-23,16.83,16.88,16.675,16.685,76921.0
2010-11-24,16.625,17.04,16.43,16.43,141377.0
2010-11-25,16.35,16.645,16.35,16.56,30566.0
2010-11-26,16.56,16.56,16.45,16.49,25417.0
2010-11-29,16.5,16.5,16.34,16.34,70924.0
2010-11-30,16.045,16.485,16.045,16.08,58648.0
2010-12-01,16.5,16.54,16.215,16.465,423563.0
2010-12-02,16.51,16.845,16.475,16.6,72447.0
2010-12-03,16.44,16.83,16.23,16.35,149820.0
2010-12-06,16.35,16.65,16.255,16.645,44636.0
2010-12-07,16.66,16.83,16.33,16.43,43213.0
2010-12-08,16.485,16.65,16.485,16.56,24623.0
2010-12-09,16.83,16.83,16.465,16.49,95453.0
2010-12-10,16.475,16.735,16.43,16.675,42925.0
2010-12-13,16.845,16.99,16.675,16.835,117773.0
2010-12-14,16.835,16.855,16.455,16.51,50049.0
2010-12-15,16.515,16.685,16.43,16.525,52355.0
2010-12-16,16.67,16.67,16.145,16.16,84248.0
2010-12-17,16.145,16.38,15.9,15.9,65804.0
2010-12-20,15.925,16.22,15.925,16.16,26134.0
2010-12-21,16.03,16.805,16.03,16.795,78366.0
2010-12-22,16.77,17.595,16.735,17.34,99806.0
2010-12-23,17.42,17.42,16.88,16.97,231432.0
2010-12-24,16.94,17.18,16.86,17.1,11142.0
2010-12-29,16.945,17.395,16.855,17.335,20419.0
2010-12-30,17.31,17.31,17.13,17.14,38502.0
2010-12-31,17.155,17.29,17.15,17.15,11199.0
2011-01-04,17.155,17.77,17.155,17.74,57629.0
2011-01-05,17.695,18.465,17.695,18.44,229118.0
2011-01-06,18.565,19.17,18.245,18.54,96397.0
2011-01-07,18.79,19.245,18.555,19.08,81439.0
2011-01-10,19.095,19.095,18.705,19.06,69709.0
2011-01-11,19.195,19.685,19.085,19.32,100740.0
2011-01-12,19.135,19.59,19.135,19.55,101953.0
2011-01-13,19.51,19.55,18.975,18.975,102384.0
2011-01-14,18.835,18.975,18.705,18.95,60472.0
2011-01-17,18.64,19.045,18.64,18.9,63633.0
2011-01-18,18.96,19.38,18.825,19.08,59811.0
2011-01-19,19.23,19.355,18.825,18.825,153820.0
2011-01-20,18.75,18.75,18.395,18.405,49766.0
2011-01-21,18.405,18.705,17.865,18.125,50930.0
2011-01-24,18.21,18.455,17.89,17.99,32091.0
2011-01-25,17.74,18.035,17.74,17.915,33990.0
2011-01-26,18.075,18.52,17.93,18.495,62554.0
2011-01-27,18.75,18.895,18.465,18.52,93597.0
2011-01-28,18.85,18.91,18.115,18.345,31825.0
2011-01-31,18.05,18.175,17.74,17.795,94447.0
2011-02-01,18.36,18.36,17.805,17.88,66009.0
2011-02-02,18.1,18.36,17.815,18.21,57897.0
2011-02-03,18.495,19.525,18.285,19.525,195004.0
2011-02-04,19.535,19.565,19.18,19.295,56400.0
2011-02-07,19.295,19.575,19.24,19.255,41066.0
2011-02-08,19.265,19.265,18.63,18.75,108224.0
2011-02-09,18.68,18.68,18.355,18.57,171053.0
2011-02-10,18.22,18.52,18.22,18.285,52152.0
2011-02-11,18.405,18.455,18.21,18.33,200769.0
2011-02-14,18.33,18.86,18.33,18.75,43325.0
2011-02-15,18.91,18.975,18.58,18.75,45506.0
2011-02-16,18.95,19.55,18.835,19.13,81564.0
2011-02-17,19.255,19.255,18.76,18.875,46017.0
2011-02-18,19.17,19.17,18.76,18.76,28863.0
2011-02-22,19.085,19.095,18.125,18.555,37641.0
2011-02-23,18.69,18.765,18.085,18.335,74359.0
2011-02-24,18.05,18.085,17.755,17.795,44603.0
2011-02-25,17.95,18.075,17.85,18.015,19832.0
2011-02-28,18.01,18.245,17.56,17.715,33092.0
2011-03-01,17.695,17.83,17.57,17.82,56575.0
2011-03-02,17.875,17.99,17.815,17.88,38707.0
2011-03-03,17.79,18.47,17.745,18.295,73354.0
2011-03-04,18.285,18.405,17.88,18.335,40993.0
2011-03-07,18.33,18.37,18.0,18.015,31376.0
2011-03-08,17.965,18.065,17.695,17.905,88892.0
2011-03-09,18.015,18.015,18.015,18.015,0.0
2011-03-10,18.01,18.05,16.855,17.88,147474.0
2011-03-11,17.61,17.815,17.265,17.585,36500.0
2011-03-14,17.35,17.525,17.165,17.26,27767.0
2011-03-15,17.02,17.13,16.645,16.66,68664.0
2011-03-16,16.695,17.03,16.43,16.485,76991.0
2011-03-17,16.45,16.97,16.35,16.83,68831.0
2011-03-18,17.09,17.09,16.83,16.87,32354.0
2011-03-21,16.97,17.325,16.97,17.265,87057.0
2011-03-22,17.34,17.36,17.055,17.18,23659.0
2011-03-23,17.155,17.285,17.02,17.285,290884.0
2011-03-24,17.31,17.31,17.1,17.14,27675.0
2011-03-25,17.25,17.25,17.07,17.09,13816.0
2011-03-28,17.045,17.2,16.855,16.855,26673.0
2011-03-29,16.855,17.235,16.855,16.965,36044.0
2011-03-30,17.075,17.345,17.065,17.345,55988.0
2011-03-31,17.395,17.85,17.175,17.775,441567.0
2011-04-01,17.835,18.09,17.48,17.53,77594.0
2011-04-04,17.665,18.445,17.59,18.445,163296.0
2011-04-05,18.365,18.74,18.325,18.555,66758.0
2011-04-06,18.53,18.57,17.86,18.19,65792.0
2011-04-07,18.23,18.665,18.19,18.4,59239.0
2011-04-08,18.42,18.58,18.365,18.445,52906.0
2011-04-11,18.315,18.4,17.705,17.705,30860.0
2011-04-12,17.37,17.655,17.3,17.35,81346.0
2011-04-13,17.43,17.87,17.43,17.87,30718.0
2011-04-14,17.79,18.19,17.765,18.115,51408.0
2011-04-15,18.055,18.055,17.515,17.545,23671.0
2011-04-18,17.515,17.665,17.32,17.655,168923.0
2011-04-19,17.605,17.605,17.345,17.46,59654.0
2011-04-20,17.605,17.69,17.46,17.545,79453.0
2011-04-21,17.515,17.675,17.485,17.595,9682.0
2011-04-25,17.595,18.18,17.595,18.18,55250.0
2011-04-26,18.18,18.18,17.75,17.895,27602.0
2011-04-27,17.845,18.105,17.845,17.925,66141.0
2011-04-28,17.945,18.02,17.69,17.895,33475.0
2011-04-29,17.91,17.985,17.595,17.96,19615.0
2011-05-02,17.96,18.19,17.945,17.985,34324.0
2011-05-03,17.98,17.98,17.765,17.835,15024.0
2011-05-04,17.625,17.69,17.265,17.555,98618.0
2011-05-05,17.555,17.69,17.32,17.435,29044.0
2011-05-06,17.445,17.85,17.385,17.765,42477.0
2011-05-09,17.765,17.765,17.435,17.76,14842.0
2011-05-10,17.765,17.765,17.25,17.615,32644.0
2011-05-11,17.58,17.58,17.175,17.345,23127.0
2011-05-12,17.655,18.375,17.515,18.365,33253.0
2011-05-13,18.45,18.74,18.445,18.56,76578.0
2011-05-16,18.535,18.62,18.065,18.105,68593.0
2011-05-17,18.105,18.435,17.775,18.29,22647.0
2011-05-18,18.365,18.51,18.19,18.275,13851.0
2011-05-19,18.375,18.56,18.19,18.29,51244.0
2011-05-20,18.275,18.31,18.105,18.13,6032.0
2011-05-24,18.175,18.175,17.92,17.935,58463.0
2011-05-25,17.85,18.345,17.825,18.26,26693.0
2011-05-26,18.155,18.205,18.01,18.175,18199.0
2011-05-27,18.13,18.68,18.13,18.675,126318.0
2011-05-30,18.31,18.99,18.31,18.59,9613.0
2011-05-31,18.625,18.625,18.13,18.14,40230.0
2011-06-01,18.14,18.595,18.14,18.225,20588.0
2011-06-02,18.13,18.205,17.875,17.885,127290.0
2011-06-03,17.765,18.09,17.435,17.73,27178.0
2011-06-06,17.74,17.74,17.24,17.41,27034.0
2011-06-07,17.35,17.41,17.205,17.29,36011.0
2011-06-08,17.12,17.16,16.9,16.9,19218.0
2011-06-09,16.985,17.23,16.935,17.17,12965.0
2011-06-10,17.23,17.23,16.965,17.045,32225.0
2011-06-13,17.05,17.075,16.595,16.685,43910.0
2011-06-14,16.77,17.23,16.77,17.05,11752.0
2011-06-15,16.57,17.045,16.57,17.0,52252.0
2011-06-16,16.925,17.245,16.34,16.4,103012.0
2011-06-17,16.515,16.575,16.375,16.475,139985.0
2011-06-20,16.595,16.855,16.44,16.71,15828.0
2011-06-21,16.695,17.825,16.695,17.28,25932.0
2011-06-22,17.18,17.4,17.095,17.325,12692.0
2011-06-23,17.01,17.375,16.985,17.375,53944.0
2011-06-24,17.24,17.33,17.195,17.325,4266.0
2011-06-27,17.365,17.52,17.155,17.19,37318.0
2011-06-28,17.145,17.41,17.105,17.275,35132.0
2011-06-29,17.28,17.835,17.28,17.835,32340.0
2011-06-30,17.8,18.665,17.79,18.64,30807.0
2011-07-04,18.59,18.59,18.13,18.395,10966.0
2011-07-05,18.36,18.375,18.345,18.345,70816.0
2011-07-06,18.31,18.47,17.945,18.385,56974.0
2011-07-07,18.395,18.545,18.26,18.285,50438.0
2011-07-08,18.155,18.165,17.86,17.895,10541.0
2011-07-11,17.925,17.925,17.265,17.47,19089.0
2011-07-12,17.41,17.63,17.095,17.58,104236.0
2011-07-13,17.52,17.56,17.4,17.51,48535.0
2011-07-14,17.52,17.605,17.41,17.51,47066.0
2011-07-15,17.45,17.605,17.4,17.475,42474.0
2011-07-18,17.39,17.39,16.805,16.94,13765.0
2011-07-19,16.89,17.275,16.79,16.83,33842.0
2011-07-20,16.815,17.765,16.78,17.11,33790.0
2011-07-21,17.05,17.19,16.89,17.17,10415.0
2011-07-22,17.24,17.52,17.095,17.155,24812.0
2011-07-25,16.985,17.07,16.78,16.78,10120.0
2011-07-26,16.83,17.13,16.71,17.0,24500.0
2011-07-27,16.96,17.02,16.825,16.915,20695.0
2011-07-28,16.795,16.83,16.175,16.525,187256.0
2011-07-29,16.51,16.9,16.34,16.34,27905.0
2011-08-02,16.485,16.74,16.315,16.635,48288.0
2011-08-03,16.6,16.6,16.145,16.365,236166.0
2011-08-04,16.135,16.175,15.515,15.92,35555.0
2011-08-05,15.77,15.92,14.055,14.48,69280.0
2011-08-08,14.005,14.005,12.83,13.585,80668.0
2011-08-09,13.595,14.385,13.595,14.385,64074.0
2011-08-10,14.2,14.435,13.8,14.045,73463.0
2011-08-11,14.35,14.35,13.775,13.98,99476.0
2011-08-12,14.12,14.12,13.23,13.445,85703.0
2011-08-15,13.5,13.51,12.96,13.025,48525.0
2011-08-16,13.275,13.275,12.68,12.74,95357.0
2011-08-17,12.465,13.05,12.465,12.88,43119.0
2011-08-18,13.08,13.095,12.44,12.61,56350.0
2011-08-19,12.23,12.68,12.025,12.32,234682.0
2011-08-22,12.57,12.825,12.415,12.575,95147.0
2011-08-23,12.695,12.72,12.355,12.62,103083.0
2011-08-24,12.875,12.875,12.465,12.745,71504.0
2011-08-25,12.815,12.86,12.38,12.48,50956.0
2011-08-26,12.525,12.645,12.31,12.645,14271.0
2011-08-29,12.805,13.575,12.775,13.55,74895.0
2011-08-30,13.5,13.5,13.095,13.32,84783.0
2011-08-31,13.32,13.405,13.27,13.355,31821.0
2011-09-01,13.44,13.44,12.805,12.815,38634.0
2011-09-02,12.805,12.805,12.395,12.54,23143.0
2011-09-06,12.28,12.38,11.995,12.26,70239.0
2011-09-07,12.39,13.01,12.295,12.91,29857.0
2011-09-08,12.805,12.835,12.54,12.585,16638.0
2011-09-09,12.55,12.595,12.065,12.22,15690.0
2011-09-12,11.985,12.04,11.78,12.02,26730.0
2011-09-13,12.04,12.395,12.04,12.22,18314.0
2011-09-14,12.415,12.415,12.13,12.2,20327.0
2011-09-15,12.31,12.595,12.1,12.43,34720.0
2011-09-16,12.33,12.355,11.995,12.345,31318.0
2011-09-19,12.09,12.345,12.09,12.175,22568.0
2011-09-20,12.13,12.235,11.775,11.81,57966.0
2011-09-21,11.86,12.04,11.375,11.5,50950.0
2011-09-22,11.185,11.375,10.715,11.075,31806.0
2011-09-23,11.075,11.305,11.015,11.225,98152.0
2011-09-26,11.065,11.225,11.015,11.225,53249.0
2011-09-27,11.345,11.67,11.235,11.33,50873.0
2011-09-28,11.26,11.595,11.225,11.585,19346.0
2011-09-29,11.775,11.885,11.15,11.51,18405.0
2011-09-30,11.55,11.815,11.32,11.665,26432.0
2011-10-03,11.665,11.945,11.355,11.945,33833.0
2011-10-04,11.74,12.1,11.52,12.1,22390.0
2011-10-05,12.125,12.22,11.86,12.08,62304.0
2011-10-06,12.22,12.38,12.19,12.235,11198.0
2011-10-07,12.33,12.61,12.02,12.44,34484.0
2011-10-11,12.585,12.72,12.395,12.54,13535.0
2011-10-12,12.695,12.925,12.56,12.925,22580.0
2011-10-13,13.02,13.02,12.765,12.875,11433.0
2011-10-14,12.98,13.045,12.815,12.865,9868.0
2011-10-17,12.815,13.045,12.67,12.765,29727.0
2011-10-18,12.6,13.105,12.6,13.045,18267.0
2011-10-19,12.96,13.095,12.805,12.84,17237.0
2011-10-20,12.715,13.095,12.715,12.95,12270.0
2011-10-21,13.055,13.055,12.815,12.84,5323.0
2011-10-24,12.84,13.705,12.805,13.5,85647.0
2011-10-25,13.61,13.695,13.395,13.505,54622.0
2011-10-26,13.49,13.49,12.98,13.065,21791.0
2011-10-27,13.19,13.645,13.19,13.405,34894.0
2011-10-28,13.33,13.445,13.295,13.36,22217.0
2011-10-31,13.32,13.91,13.25,13.505,19073.0
2011-11-01,13.155,13.465,13.07,13.39,27373.0
2011-11-02,13.54,13.62,13.03,13.39,100891.0
2011-11-03,13.415,13.415,13.14,13.225,138520.0
2011-11-04,13.035,13.26,12.885,13.26,29491.0
2011-11-07,13.335,13.54,13.215,13.535,15510.0
2011-11-08,13.535,13.59,13.405,13.505,4555.0
2011-11-09,13.19,13.21,12.805,12.805,23542.0
2011-11-10,13.105,13.15,12.67,12.765,22959.0
2011-11-11,12.775,12.85,12.38,12.54,20531.0
2011-11-14,12.525,12.62,12.44,12.515,22710.0
2011-11-15,12.465,12.56,12.295,12.38,115323.0
2011-11-16,12.395,12.455,11.97,12.08,49238.0
2011-11-17,12.115,12.13,11.955,12.075,38741.0
2011-11-18,12.225,12.38,12.075,12.13,77653.0
2011-11-21,12.45,12.84,12.125,12.84,36488.0
2011-11-22,12.825,12.825,12.31,12.72,63135.0
2011-11-23,12.78,12.78,12.0,12.0,60775.0
2011-11-24,12.145,12.565,12.02,12.025,48052.0
2011-11-25,12.215,12.335,12.045,12.205,9704.0
2011-11-28,12.515,12.575,11.855,11.865,19591.0
2011-11-29,11.93,12.095,11.53,11.63,69980.0
2011-11-30,11.805,11.95,11.41,11.63,248540.0
2011-12-01,11.605,12.445,11.425,12.32,136407.0
2011-12-02,12.32,12.32,11.95,12.08,35329.0
2011-12-05,12.18,12.79,12.06,12.645,152561.0
2011-12-06,12.395,13.255,12.395,13.005,187006.0
2011-12-07,13.005,13.03,12.455,12.645,97625.0
2011-12-08,12.445,13.15,12.445,12.595,40266.0
2011-12-09,12.66,12.92,12.445,12.78,38559.0
2011-12-12,12.645,12.73,12.395,12.445,43028.0
2011-12-13,12.445,12.565,12.445,12.5,45518.0
2011-12-14,12.445,12.475,11.775,11.805,9223.0
2011-12-15,11.81,11.94,11.595,11.83,68610.0
2011-12-16,11.81,12.07,11.715,12.01,66805.0
2011-12-19,12.105,12.105,11.46,11.625,17611.0
2011-12-20,11.795,12.095,11.63,11.89,58206.0
2011-12-21,11.65,12.07,11.65,11.99,29986.0
2011-12-22,11.89,12.095,11.805,12.035,59930.0
2011-12-23,11.725,12.06,11.725,11.87,216776.0
2011-12-28,11.855,11.865,11.69,11.745,4793.0
2011-12-29,11.715,11.83,11.65,11.83,7909.0
2011-12-30,11.87,12.02,11.87,12.02,940.0
2012-01-03,12.44,12.935,11.805,12.625,34368.0
2012-01-04,12.535,12.815,12.535,12.745,25291.0
2012-01-05,12.805,12.865,12.67,12.715,18080.0
2012-01-06,13.075,13.075,12.805,12.98,27287.0
2012-01-09,13.075,13.075,12.155,12.36,69265.0
2012-01-10,12.505,12.595,12.345,12.345,222490.0
2012-01-11,12.465,13.295,12.345,13.26,45470.0
2012-01-12,13.435,13.51,13.245,13.47,33772.0
2012-01-13,13.35,13.35,13.065,13.16,52270.0
2012-01-16,13.03,13.35,13.015,13.305,48044.0
2012-01-17,13.355,13.685,13.295,13.615,107548.0
2012-01-18,13.65,14.0,13.65,13.87,59782.0
2012-01-19,14.13,14.38,13.75,13.89,44007.0
2012-01-20,14.0,14.0,13.52,13.725,39891.0
2012-01-23,13.805,14.07,13.805,14.06,10189.0
2012-01-24,13.925,14.13,13.69,14.13,20149.0
2012-01-25,14.08,14.165,13.965,14.165,68663.0
2012-01-26,14.285,14.87,14.165,14.56,29843.0
2012-01-27,14.585,14.585,14.12,14.3,48179.0
2012-01-30,14.36,15.005,14.335,14.955,93800.0
2012-01-31,15.15,15.28,14.55,14.78,58599.0
2012-02-01,14.9,15.02,14.765,14.935,42632.0
2012-02-02,15.15,15.445,14.895,15.41,178999.0
2012-02-03,15.46,16.2,15.365,16.025,44314.0
2012-02-06,16.01,16.205,15.915,16.095,18947.0
2012-02-07,16.045,16.045,15.485,15.52,75338.0
2012-02-08,15.535,15.615,15.245,15.45,146024.0
2012-02-09,15.26,15.665,15.26,15.665,11000.0
2012-02-10,15.39,15.77,15.39,15.7,13780.0
2012-02-13,15.595,15.915,15.58,15.77,46048.0
2012-02-14,15.725,15.75,15.51,15.63,27111.0
2012-02-15,15.735,15.735,15.47,15.47,20969.0
2012-02-16,15.33,15.88,15.27,15.555,21120.0
2012-02-17,15.605,15.93,15.605,15.845,23489.0
2012-02-21,16.07,16.17,15.975,16.02,21842.0
2012-02-22,16.02,16.17,15.71,15.715,21583.0
2012-02-23,15.715,15.81,15.485,15.485,30905.0
2012-02-24,15.58,15.83,15.495,15.63,58633.0
2012-02-27,15.555,15.665,15.555,15.595,26362.0
2012-02-28,15.595,15.625,15.255,15.385,36697.0
2012-02-29,15.485,15.795,15.355,15.795,50929.0
2012-03-01,15.71,15.71,15.58,15.655,20578.0
2012-03-02,15.665,15.965,15.58,15.9,95185.0
2012-03-05,15.965,16.445,15.905,16.44,100507.0
2012-03-06,16.265,16.32,15.75,15.795,142585.0
2012-03-07,16.095,16.11,15.355,15.725,68808.0
2012-03-08,15.745,16.105,15.745,16.095,49529.0
2012-03-09,16.11,16.395,16.11,16.31,33627.0
2012-03-12,16.31,16.635,16.31,16.575,52286.0
2012-03-13,16.645,17.57,16.645,17.315,78587.0
2012-03-14,17.39,17.445,17.1,17.17,71039.0
2012-03-15,17.28,17.625,17.185,17.565,77342.0
2012-03-16,17.595,18.265,17.595,17.985,114447.0
2012-03-19,17.985,18.07,17.83,17.95,31425.0
2012-03-20,18.105,18.105,17.81,17.95,39793.0
2012-03-21,17.785,18.11,17.78,17.865,73909.0
2012-03-22,17.605,17.81,17.595,17.795,97238.0
2012-03-23,17.7,17.87,17.325,17.445,88258.0
2012-03-26,17.45,18.07,17.425,17.985,264926.0
2012-03-27,18.095,18.095,17.915,18.01,76824.0
2012-03-28,17.89,18.455,17.89,18.105,146189.0
2012-03-29,18.175,18.355,17.83,18.215,163383.0
2012-03-30,18.405,18.655,18.155,18.56,122953.0
2012-04-02,18.82,18.82,18.36,18.405,114536.0
2012-04-03,18.475,18.955,18.18,18.735,174430.0
2012-04-04,18.705,18.705,18.05,18.215,117574.0
2012-04-05,18.025,18.33,17.975,18.285,43018.0
2012-04-09,18.11,18.265,17.915,18.02,44250.0
2012-04-10,18.02,18.095,17.475,17.49,117487.0
2012-04-11,17.43,18.26,17.43,17.915,57701.0
2012-04-12,18.025,18.025,17.655,17.715,120207.0
2012-04-13,17.7,17.7,17.37,17.465,96535.0
2012-04-16,17.3,17.605,17.18,17.18,47701.0
2012-04-17,17.165,17.58,17.08,17.535,49129.0
2012-04-18,17.365,17.49,17.145,17.26,20075.0
2012-04-19,17.215,17.595,17.115,17.485,43020.0
2012-04-20,17.395,17.395,17.235,17.33,15441.0
2012-04-23,17.165,17.355,17.12,17.21,20113.0
2012-04-24,17.14,17.24,16.56,16.605,26754.0
2012-04-25,16.715,16.985,16.65,16.975,50520.0
2012-04-26,16.855,17.725,16.855,17.45,65138.0
2012-04-27,17.365,17.75,17.355,17.58,151955.0
2012-04-30,17.82,17.82,16.76,16.83,47614.0
2012-05-01,17.025,17.175,16.74,17.155,53464.0
2012-05-02,17.02,17.055,16.83,17.02,29269.0
2012-05-03,17.12,17.12,16.81,16.965,16065.0
2012-05-04,16.82,16.82,16.475,16.665,28121.0
2012-05-07,16.7,16.735,16.13,16.38,44094.0
2012-05-08,16.37,16.62,15.96,16.525,72509.0
2012-05-09,16.52,16.52,15.965,16.08,21923.0
2012-05-10,16.155,18.095,16.155,18.0,168960.0
2012-05-11,18.035,18.62,17.915,18.37,177761.0
2012-05-14,18.225,18.595,17.725,18.38,83553.0
2012-05-15,18.45,18.485,17.735,17.8,61499.0
2012-05-16,17.985,18.57,17.8,18.25,56994.0
2012-05-17,18.56,18.67,18.355,18.58,143896.0
2012-05-18,18.605,18.955,18.33,18.395,215219.0
2012-05-22,18.94,19.105,18.585,19.045,60860.0
2012-05-23,19.14,19.175,18.835,19.11,57153.0
2012-05-24,19.06,19.165,18.81,18.94,33319.0
2012-05-25,18.94,19.31,18.825,19.27,71537.0
2012-05-28,19.275,19.335,18.695,19.06,39581.0
2012-05-29,19.33,19.33,18.98,19.3,17808.0
2012-05-30,18.975,19.285,18.505,18.69,63204.0
2012-05-31,18.845,18.845,18.49,18.49,47221.0
2012-06-01,18.48,18.48,17.71,17.735,85853.0
2012-06-04,17.86,17.86,17.35,17.695,83717.0
2012-06-05,18.005,18.005,17.555,17.865,30906.0
2012-06-06,17.9,18.15,17.765,17.86,54422.0
2012-06-07,18.075,18.42,17.99,18.335,53203.0
2012-06-08,18.075,18.42,18.075,18.405,30943.0
2012-06-11,18.47,18.79,18.42,18.79,86645.0
2012-06-12,18.73,18.855,18.24,18.375,74485.0
2012-06-13,18.375,18.375,17.815,17.84,57733.0
2012-06-14,17.825,17.86,17.21,17.33,48611.0
2012-06-15,17.355,17.65,17.22,17.48,157519.0
2012-06-18,17.33,17.64,17.27,17.555,138456.0
2012-06-19,17.575,17.91,17.51,17.815,75707.0
2012-06-20,17.78,18.16,17.73,17.945,126235.0
2012-06-21,17.935,17.945,17.735,17.86,89994.0
2012-06-22,17.935,18.135,17.6,17.615,9876.0
2012-06-25,17.445,17.83,16.995,17.415,30164.0
2012-06-26,17.46,17.505,16.965,17.285,108531.0
2012-06-27,17.295,17.45,17.15,17.45,46162.0
2012-06-28,17.315,17.365,16.915,17.21,55054.0
2012-06-29,17.47,17.47,17.055,17.055,60460.0
2012-07-03,16.965,17.51,16.965,17.385,32269.0
2012-07-04,17.77,18.085,17.77,18.04,15341.0
2012-07-05,17.955,18.575,17.955,18.29,94072.0
2012-07-06,18.085,18.455,17.825,17.9,32429.0
2012-07-09,17.955,18.525,17.885,18.505,49788.0
2012-07-10,18.56,18.8,18.36,18.41,48292.0
2012-07-11,18.41,18.41,18.075,18.17,17367.0
2012-07-12,18.1,18.1,17.77,17.84,21955.0
2012-07-13,17.84,18.44,17.84,18.44,13840.0
2012-07-16,18.465,18.585,18.245,18.245,9466.0
2012-07-17,18.265,18.405,18.23,18.405,20326.0
2012-07-18,18.42,18.73,18.42,18.62,33965.0
2012-07-19,18.655,19.025,18.63,19.025,75583.0
2012-07-20,19.015,19.19,18.895,19.015,51061.0
2012-07-23,18.63,19.025,17.77,17.86,71490.0
2012-07-24,17.79,17.9,17.385,17.39,82372.0
2012-07-25,17.425,17.555,17.035,17.105,43525.0
2012-07-26,17.2,17.685,17.2,17.605,18330.0
2012-07-27,17.935,18.16,17.65,17.8,38056.0
2012-07-30,17.51,17.66,17.425,17.505,54715.0
2012-07-31,17.52,17.71,17.435,17.48,96466.0
2012-08-01,17.58,17.66,17.425,17.495,48493.0
2012-08-02,17.39,17.58,17.39,17.46,65920.0
2012-08-03,17.72,18.125,17.555,18.125,68018.0
2012-08-07,18.18,18.595,18.16,18.515,253022.0
2012-08-08,18.465,18.645,18.075,18.15,153114.0
2012-08-09,18.68,18.825,18.205,18.3,97826.0
2012-08-10,18.28,18.3,18.015,18.18,62508.0
2012-08-13,18.15,18.16,17.685,17.99,82916.0
2012-08-14,17.97,18.085,17.79,18.03,28472.0
2012-08-15,18.03,18.54,17.925,18.18,42699.0
2012-08-16,18.195,18.505,18.16,18.18,47595.0
2012-08-17,18.265,18.335,18.16,18.185,81324.0
2012-08-20,18.205,18.44,18.185,18.385,19620.0
2012-08-21,18.385,18.565,18.375,18.535,16947.0
2012-08-22,18.445,18.775,18.445,18.645,36983.0
2012-08-23,18.6,18.645,18.115,18.255,37756.0
2012-08-24,18.23,18.665,18.055,18.17,60516.0
2012-08-27,18.075,18.37,18.075,18.315,57278.0
2012-08-28,18.3,18.405,18.3,18.335,19335.0
2012-08-29,18.375,18.385,18.15,18.23,50188.0
2012-08-30,18.315,18.315,17.64,17.715,31875.0
2012-08-31,17.845,17.925,17.48,17.91,29947.0
2012-09-04,17.91,17.935,17.23,17.37,43759.0
2012-09-05,17.43,17.525,17.345,17.385,62216.0
2012-09-06,17.43,18.315,17.43,18.03,85157.0
2012-09-07,18.055,18.455,17.745,18.09,62794.0
2012-09-10,18.105,18.34,18.04,18.27,24133.0
2012-09-11,18.23,19.0,18.21,18.88,51956.0
2012-09-12,18.995,18.995,18.575,18.655,25436.0
2012-09-13,18.61,18.835,18.305,18.55,73014.0
2012-09-14,18.585,18.68,18.28,18.585,276902.0
2012-09-17,18.54,18.68,18.29,18.56,71970.0
2012-09-18,18.56,18.855,18.505,18.765,52571.0
2012-09-19,19.0,19.295,18.8,19.225,35498.0
2012-09-20,19.22,19.315,18.965,19.2,33867.0
2012-09-21,19.175,19.315,18.63,18.68,85648.0
2012-09-24,18.67,18.67,17.91,18.34,68982.0
2012-09-25,18.35,18.705,18.24,18.3,48029.0
2012-09-26,18.245,18.83,18.22,18.67,40094.0
2012-09-27,18.68,18.89,18.125,18.335,51205.0
2012-09-28,18.335,18.405,18.23,18.37,19959.0
2012-10-01,18.36,18.36,18.01,18.175,208717.0
2012-10-02,18.395,18.47,17.97,17.995,52663.0
2012-10-03,18.065,18.375,17.915,18.005,49991.0
2012-10-04,18.08,18.265,18.055,18.055,59199.0
2012-10-05,18.195,18.42,17.97,18.14,132423.0
2012-10-09,18.15,18.28,17.805,17.845,47200.0
2012-10-10,17.795,17.925,17.49,17.5,92282.0
2012-10-11,17.535,17.71,17.36,17.36,102959.0
2012-10-12,17.405,17.81,17.205,17.7,115952.0
2012-10-15,17.805,18.3,17.59,18.245,52712.0
2012-10-16,18.515,18.525,18.27,18.435,26753.0
2012-10-17,18.47,18.595,18.035,18.065,24900.0
2012-10-18,18.115,18.27,17.89,18.23,22342.0
2012-10-19,18.335,18.435,17.97,18.135,76395.0
2012-10-22,18.115,18.265,18.105,18.205,32101.0
2012-10-23,17.84,18.23,17.84,18.23,51113.0
2012-10-24,18.23,18.23,17.62,17.63,57549.0
2012-10-25,17.68,17.915,17.51,17.64,51306.0
2012-10-26,17.795,17.795,17.69,17.795,26494.0
2012-10-29,17.56,17.9,17.56,17.7,33150.0
2012-10-30,17.985,18.14,17.675,18.14,76606.0
2012-10-31,18.135,19.13,17.89,19.095,189585.0
2012-11-01,19.095,19.185,18.855,19.115,102271.0
2012-11-02,19.095,19.235,19.01,19.06,40579.0
2012-11-05,18.895,19.105,18.89,19.09,89782.0
2012-11-06,19.095,19.185,19.01,19.03,34391.0
2012-11-07,18.975,19.03,18.82,18.94,51574.0
2012-11-08,18.88,18.88,18.55,18.655,66447.0
2012-11-09,18.5,19.185,18.5,18.725,41374.0
2012-11-12,18.69,19.03,18.69,18.795,11163.0
2012-11-13,18.75,18.88,18.595,18.75,33665.0
2012-11-14,18.74,18.905,18.68,18.81,108959.0
2012-11-15,19.095,19.095,18.325,18.705,46369.0
2012-11-16,18.585,18.61,17.75,17.875,44235.0
2012-11-19,18.045,18.245,17.88,17.9,30856.0
2012-11-20,17.845,17.91,17.735,17.795,231078.0
2012-11-21,17.76,18.405,17.69,18.37,215827.0
2012-11-22,18.505,18.75,18.385,18.75,27725.0
2012-11-23,18.735,18.735,18.515,18.645,22814.0
2012-11-26,18.69,18.995,18.515,18.91,35549.0
2012-11-27,18.805,19.02,18.7,18.935,25709.0
2012-11-28,18.88,19.08,18.5,18.995,19819.0
2012-11-29,19.04,19.115,18.96,18.96,24891.0
2012-11-30,18.995,19.075,18.805,18.805,17972.0
2012-12-03,18.7,19.115,18.675,18.945,52607.0
2012-12-04,18.865,19.015,18.775,18.945,61753.0
2012-12-05,18.95,18.95,18.64,18.845,18120.0
2012-12-06,18.95,18.95,18.77,18.89,12847.0
2012-12-07,18.945,19.005,18.655,18.735,49228.0
2012-12-10,18.675,19.03,18.505,18.69,45556.0
2012-12-11,18.71,18.91,18.57,18.595,73269.0
2012-12-12,18.55,18.995,18.385,18.985,69908.0
2012-12-13,18.945,19.125,18.865,18.865,40105.0
2012-12-14,18.89,19.09,18.3,18.855,59572.0
2012-12-17,18.82,18.98,18.63,18.725,69621.0
2012-12-18,18.64,19.125,18.64,18.925,249618.0
2012-12-19,19.04,19.16,18.91,19.08,58077.0
2012-12-20,19.16,20.425,19.115,20.11,82335.0
2012-12-21,19.995,20.11,19.785,19.99,71198.0
2012-12-24,20.04,20.17,19.85,20.17,20694.0
2012-12-27,20.205,20.31,20.04,20.31,73330.0
2012-12-28,20.39,20.39,20.155,20.23,23321.0
2012-12-31,20.285,20.285,20.165,20.215,19512.0
2013-01-02,20.435,20.79,20.435,20.72,121075.0
2013-01-03,20.895,20.955,20.675,20.755,76532.0
2013-01-04,20.91,21.245,20.87,21.245,85472.0
2013-01-07,21.575,21.825,21.35,21.74,148520.0
2013-01-08,21.82,22.22,21.66,21.995,61857.0
2013-01-09,22.16,22.43,21.825,21.855,86839.0
2013-01-10,22.045,22.165,21.52,21.635,55452.0
2013-01-11,21.765,21.825,21.645,21.785,52336.0
2013-01-14,21.995,22.235,21.785,22.025,77519.0
2013-01-15,22.16,22.16,21.585,21.74,56568.0
2013-01-16,21.775,22.22,21.655,22.14,57487.0
2013-01-17,22.365,23.31,22.21,23.31,86301.0
2013-01-18,23.49,23.49,22.84,23.055,73891.0
2013-01-21,23.29,23.31,22.665,22.845,42740.0
2013-01-22,22.95,23.04,22.665,22.67,50133.0
2013-01-23,22.655,22.655,22.23,22.33,160182.0
2013-01-24,22.105,23.08,22.0,22.905,72266.0
2013-01-25,23.075,23.075,22.875,23.065,46263.0
2013-01-28,23.21,23.385,22.395,22.67,123134.0
2013-01-29,22.575,22.9,22.255,22.535,73319.0
2013-01-30,22.34,22.785,22.34,22.525,52077.0
2013-01-31,22.57,22.57,22.07,22.305,61611.0
2013-02-01,22.235,22.435,22.21,22.33,122744.0
2013-02-04,22.01,22.395,21.59,21.74,111983.0
2013-02-05,21.79,21.975,21.775,21.785,107275.0
2013-02-06,21.695,22.595,21.695,22.315,110648.0
2013-02-07,22.375,22.715,22.22,22.57,164582.0
2013-02-08,22.62,22.775,22.375,22.68,219242.0
2013-02-11,22.88,22.88,22.655,22.74,61430.0
2013-02-12,22.95,23.135,22.875,23.125,81089.0
2013-02-13,23.22,23.265,22.96,23.11,89577.0
2013-02-14,23.09,23.255,23.09,23.245,33738.0
2013-02-15,23.16,23.415,23.16,23.345,101870.0
2013-02-19,23.23,23.36,23.23,23.36,35963.0
2013-02-20,23.37,23.37,23.145,23.18,250577.0
2013-02-21,23.18,23.3,22.2,22.315,84799.0
2013-02-22,22.36,22.43,22.13,22.245,90243.0
2013-02-25,22.33,22.645,22.305,22.305,40747.0
2013-02-26,22.315,22.41,21.915,22.13,41980.0
2013-02-27,22.21,22.62,22.175,22.395,63906.0
2013-02-28,22.395,22.435,22.21,22.435,40851.0
2013-03-01,22.35,22.575,22.28,22.525,118554.0
2013-03-04,22.75,22.75,22.4,22.63,48436.0
2013-03-05,22.715,22.82,22.375,22.525,42331.0
2013-03-06,22.595,22.915,22.4,22.67,110470.0
2013-03-07,22.09,22.13,20.695,20.91,437144.0
2013-03-08,21.13,21.285,20.86,21.14,121459.0
2013-03-11,20.94,21.14,20.94,21.12,82827.0
2013-03-12,21.105,21.105,20.78,20.975,105324.0
2013-03-13,20.975,20.975,20.475,20.825,118146.0
2013-03-14,20.8,21.505,20.8,21.42,169501.0
2013-03-15,21.35,21.46,20.875,21.25,96998.0
2013-03-18,21.13,21.39,21.12,21.32,62489.0
2013-03-19,21.285,21.285,20.84,20.91,111197.0
2013-03-20,21.045,21.435,20.86,21.365,57664.0
2013-03-21,21.27,21.445,21.155,21.355,109267.0
2013-03-22,21.28,21.315,21.085,21.215,116301.0
2013-03-25,21.35,21.35,20.84,21.01,111616.0
2013-03-26,20.94,21.01,20.3,20.555,137090.0
2013-03-27,20.43,20.775,20.275,20.72,92966.0
2013-03-28,20.545,21.21,20.545,21.175,75270.0
2013-04-01,21.21,21.29,20.815,20.915,93112.0
2013-04-02,20.94,20.94,20.6,20.6,80696.0
2013-04-03,20.475,20.635,20.195,20.415,174591.0
2013-04-04,20.405,20.415,20.31,20.38,29328.0
2013-04-05,20.275,20.325,20.17,20.185,96477.0
2013-04-08,20.16,20.37,20.15,20.15,23583.0
2013-04-09,20.16,20.545,20.16,20.475,34183.0
2013-04-10,20.555,20.81,20.555,20.765,61943.0
2013-04-11,20.895,21.16,20.75,21.125,48004.0
2013-04-12,21.175,21.33,21.105,21.33,28853.0
2013-04-15,21.295,21.305,20.275,20.36,37419.0
2013-04-16,20.425,21.185,20.415,21.055,39936.0
2013-04-17,20.99,21.025,20.325,20.325,33155.0
2013-04-18,20.405,20.6,20.3,20.36,35091.0
2013-04-19,20.38,20.53,20.15,20.325,56416.0
2013-04-22,20.405,20.405,19.76,19.845,76935.0
2013-04-23,19.835,20.275,19.775,20.03,150510.0
2013-04-24,20.065,20.92,20.065,20.545,71195.0
2013-04-25,20.46,21.07,20.46,20.675,43505.0
2013-04-26,20.43,20.81,20.275,20.52,61741.0
2013-04-29,20.66,20.985,20.65,20.92,66273.0
2013-04-30,20.85,20.975,20.78,20.85,17469.0
2013-05-01,20.65,20.815,20.22,20.45,41139.0
2013-05-02,20.545,21.13,20.44,20.915,77997.0
2013-05-03,20.99,21.57,20.92,21.08,237721.0
2013-05-06,21.08,21.325,20.905,21.14,33811.0
2013-05-07,21.385,21.64,21.22,21.43,37133.0
2013-05-08,21.585,22.705,21.49,22.46,112585.0
2013-05-09,22.73,23.555,22.73,23.395,181718.0
2013-05-10,23.49,24.48,23.485,24.13,168030.0
2013-05-13,23.965,24.355,23.87,24.105,210432.0
2013-05-14,24.2,24.21,23.51,23.605,129360.0
2013-05-15,23.5,23.78,23.385,23.605,74061.0
2013-05-16,23.605,24.14,23.535,23.94,87963.0
2013-05-17,24.05,24.33,23.965,24.225,42236.0
2013-05-21,24.215,24.69,24.175,24.515,76454.0
2013-05-22,24.62,25.285,24.56,24.875,92797.0
2013-05-23,24.725,24.9,24.585,24.815,127810.0
2013-05-24,24.495,24.91,24.46,24.585,37659.0
2013-05-27,25.235,25.235,24.33,24.55,13480.0
2013-05-28,24.77,25.365,24.76,25.225,96673.0
2013-05-29,25.19,25.295,25.075,25.215,40442.0
2013-05-30,25.365,25.42,25.215,25.34,21524.0
2013-05-31,24.92,25.775,24.92,25.495,66833.0
2013-06-03,25.585,25.715,24.715,24.98,41789.0
2013-06-04,25.13,25.135,24.855,24.9,68462.0
2013-06-05,24.785,24.85,24.125,24.435,92059.0
2013-06-06,24.355,24.875,24.2,24.39,59236.0
2013-06-07,24.425,24.815,24.41,24.55,78634.0
2013-06-10,24.63,25.4,24.53,25.245,94268.0
2013-06-11,25.065,25.47,24.355,25.33,58444.0
2013-06-12,25.35,25.35,24.4,24.54,80709.0
2013-06-13,24.54,25.13,24.315,24.92,29693.0
2013-06-14,24.885,24.885,24.425,24.64,38670.0
2013-06-17,24.68,25.4,24.68,25.015,151956.0
2013-06-18,25.05,25.48,25.05,25.295,142150.0
2013-06-19,25.245,25.295,24.89,24.935,24793.0
2013-06-20,24.715,24.875,24.47,24.68,19858.0
2013-06-21,24.495,25.17,24.495,24.725,31768.0
2013-06-24,24.295,24.64,24.295,24.445,40784.0
2013-06-25,24.77,25.55,24.68,25.48,31040.0
2013-06-26,25.665,26.305,25.665,26.095,107737.0
2013-06-27,26.38,27.18,26.375,26.775,41684.0
2013-06-28,26.54,26.83,25.855,25.855,45640.0
2013-07-02,25.785,26.495,25.775,26.305,133885.0
2013-07-03,26.45,26.565,26.025,26.235,20177.0
2013-07-04,26.83,26.935,26.435,26.915,42183.0
2013-07-05,27.04,27.345,26.925,27.095,61104.0
2013-07-08,27.26,27.45,27.1,27.18,69332.0
2013-07-09,27.425,27.635,27.235,27.305,140403.0
2013-07-10,27.305,27.855,27.135,27.52,58650.0
2013-07-11,27.945,27.945,27.02,27.69,48578.0
2013-07-12,27.88,27.88,27.53,27.62,44493.0
2013-07-15,27.625,27.74,26.775,27.235,46677.0
2013-07-16,27.095,27.52,26.915,27.215,73741.0
2013-07-17,27.45,27.845,27.345,27.495,100361.0
2013-07-18,27.62,28.555,27.62,28.38,62633.0
2013-07-19,28.495,28.495,27.84,27.84,49653.0
2013-07-22,27.96,28.09,27.555,27.655,43102.0
2013-07-23,27.77,28.03,27.645,27.74,42966.0
2013-07-24,27.9,28.4,27.705,27.985,35681.0
2013-07-25,27.97,28.23,27.62,27.95,42596.0
2013-07-26,27.83,27.935,27.295,27.33,48964.0
2013-07-29,27.495,28.085,27.27,27.995,46989.0
2013-07-30,27.985,28.11,27.91,28.085,52174.0
2013-07-31,27.945,28.445,27.705,27.98,62888.0
2013-08-01,28.275,28.715,28.135,28.415,108328.0
2013-08-02,28.495,28.66,28.3,28.62,36038.0
2013-08-06,28.625,28.87,28.34,28.425,44161.0
2013-08-07,28.61,28.61,28.3,28.45,77435.0
2013-08-08,28.6,29.11,28.345,28.98,63236.0
2013-08-09,29.37,29.415,28.935,29.155,90764.0
2013-08-12,29.135,29.145,28.32,28.55,55421.0
2013-08-13,28.66,29.145,28.53,29.145,95476.0
2013-08-14,29.155,29.155,28.54,29.015,60400.0
2013-08-15,31.575,31.575,30.04,30.505,163638.0
2013-08-16,30.51,31.52,30.51,30.95,137649.0
2013-08-19,31.22,31.23,30.075,30.345,84237.0
2013-08-20,30.335,30.425,29.46,30.155,100800.0
2013-08-21,30.155,30.25,29.925,30.125,100653.0
2013-08-22,30.225,30.225,29.97,30.1,110836.0
2013-08-23,30.01,30.155,29.66,29.88,117451.0
2013-08-26,29.94,30.135,29.625,29.66,64735.0
2013-08-27,29.545,29.865,28.605,28.74,103243.0
2013-08-28,28.71,28.71,28.28,28.335,140405.0
2013-08-29,28.35,28.745,28.35,28.52,104108.0
2013-08-30,28.64,29.245,28.64,28.825,63068.0
2013-09-03,29.09,29.16,28.74,28.81,18668.0
2013-09-04,28.72,29.44,28.475,29.395,77586.0
2013-09-05,29.44,29.79,29.3,29.3,49201.0
2013-09-06,29.75,29.755,29.09,29.39,54180.0
2013-09-09,29.615,29.615,28.905,29.045,85294.0
2013-09-10,29.205,29.405,28.985,29.035,100101.0
2013-09-11,29.01,29.17,28.885,28.955,60294.0
2013-09-12,28.87,29.17,28.695,28.74,64017.0
2013-09-13,28.955,28.955,28.72,28.86,186856.0
2013-09-16,29.31,29.545,29.0,29.39,128293.0
2013-09-17,29.44,29.44,28.95,29.045,71786.0
2013-09-18,29.245,29.81,29.035,29.415,117143.0
2013-09-19,29.01,29.855,29.01,29.6,184073.0
2013-09-20,29.87,29.88,29.275,29.275,179749.0
2013-09-23,29.175,29.75,29.175,29.65,83046.0
2013-09-24,29.72,30.405,29.555,30.275,259297.0
2013-09-25,30.38,30.855,30.31,30.575,247666.0
2013-09-26,30.425,30.715,30.425,30.625,206914.0
2013-09-27,30.555,30.655,30.495,30.585,286673.0
2013-09-30,30.39,30.54,30.18,30.33,148270.0
2013-10-01,30.125,30.365,29.775,29.96,64236.0
2013-10-02,29.81,30.18,29.555,30.03,56132.0
2013-10-03,30.055,30.205,29.53,29.82,41927.0
2013-10-04,29.835,30.135,29.785,30.005,40122.0
2013-10-07,29.96,30.055,29.66,30.01,51990.0
2013-10-08,30.055,30.155,29.535,29.72,60935.0
2013-10-09,29.635,30.215,29.625,30.065,67083.0
2013-10-10,30.25,30.67,30.25,30.415,57933.0
2013-10-11,30.31,30.335,30.145,30.26,55155.0
2013-10-15,30.16,30.33,29.995,30.16,50431.0
2013-10-16,30.11,30.335,30.11,30.275,29314.0
2013-10-17,30.285,31.015,30.155,30.81,101205.0
2013-10-18,30.935,31.495,30.915,31.32,95172.0
2013-10-21,31.605,31.605,31.135,31.34,65486.0
2013-10-22,31.595,31.855,31.13,31.305,127715.0
2013-10-23,31.19,31.33,31.05,31.285,50494.0
2013-10-24,31.375,31.375,30.76,30.935,123896.0
2013-10-25,30.915,30.915,30.18,30.355,101403.0
2013-10-28,30.445,30.45,29.95,29.985,106761.0
2013-10-29,30.045,30.1,29.96,30.075,113950.0
2013-10-30,30.16,30.33,29.9,30.03,65251.0
2013-10-31,29.97,30.865,29.95,30.81,89676.0
2013-11-01,30.89,30.9,30.23,30.295,64657.0
2013-11-04,30.405,30.505,29.89,29.94,56001.0
2013-11-05,29.88,30.055,29.855,29.95,68464.0
2013-11-06,30.1,30.635,30.1,30.23,82824.0
2013-11-07,30.23,30.705,30.225,30.625,200720.0
2013-11-08,30.695,31.365,30.45,31.11,81921.0
2013-11-11,31.365,31.445,30.96,31.1,75742.0
2013-11-12,31.13,31.145,30.405,30.45,76549.0
2013-11-13,30.25,31.385,30.125,31.35,84419.0
2013-11-14,33.605,36.175,33.52,35.785,505688.0
2013-11-15,35.595,38.245,35.215,38.245,392860.0
2013-11-18,38.23,38.45,36.365,36.505,190178.0
2013-11-19,36.13,36.735,34.275,36.385,178526.0
2013-11-20,36.675,37.29,36.1,36.435,143378.0
2013-11-21,36.62,37.23,36.32,36.69,87559.0
2013-11-22,37.06,37.74,36.365,36.815,183898.0
2013-11-25,36.94,37.2,36.145,37.12,86374.0
2013-11-26,37.255,38.17,36.69,36.69,161706.0
2013-11-27,36.69,37.165,36.69,37.08,58986.0
2013-11-28,37.43,37.43,36.77,36.78,35076.0
2013-11-29,36.805,36.945,36.56,36.56,59405.0
2013-12-02,36.55,36.895,36.32,36.605,78358.0
2013-12-03,36.595,36.93,36.595,36.795,54991.0
2013-12-04,36.56,36.895,35.58,36.34,118999.0
2013-12-05,36.375,36.575,35.935,36.365,71860.0
2013-12-06,36.525,36.93,36.365,36.85,85191.0
2013-12-09,36.93,36.93,36.04,36.235,135174.0
2013-12-10,36.355,36.875,36.09,36.78,117797.0
2013-12-11,36.84,36.875,35.915,35.96,67589.0
2013-12-12,35.915,36.17,35.22,35.415,95061.0
2013-12-13,35.61,36.78,35.6,36.735,82775.0
2013-12-16,36.815,36.895,35.945,36.005,162743.0
2013-12-17,36.34,37.475,36.09,36.975,163157.0
2013-12-18,36.975,37.685,36.955,37.345,103786.0
2013-12-19,37.42,37.86,36.7,37.36,58167.0
2013-12-20,37.49,37.775,36.435,37.265,103086.0
2013-12-23,37.51,37.51,36.69,37.2,69988.0
2013-12-24,36.94,37.75,36.825,37.64,19945.0
2013-12-27,37.72,38.3,37.385,37.89,30221.0
2013-12-30,38.145,39.15,37.89,38.865,86965.0
2013-12-31,39.025,39.05,38.38,38.91,36821.0
2014-01-02,38.91,38.93,37.51,38.17,111121.0
2014-01-03,38.17,38.45,37.755,38.16,54067.0
2014-01-06,38.365,38.865,37.985,38.47,74743.0
2014-01-07,38.655,40.17,38.565,39.66,128128.0
2014-01-08,39.745,40.39,39.625,40.195,119392.0
2014-01-09,40.435,40.89,39.65,40.15,134041.0
2014-01-10,40.4,40.74,39.85,39.995,75182.0
2014-01-13,40.065,40.065,39.025,39.025,202522.0
2014-01-14,39.185,39.2,38.54,38.84,181821.0
2014-01-15,38.785,39.475,38.78,39.36,146827.0
2014-01-16,39.48,39.515,39.085,39.405,118893.0
2014-01-17,39.555,39.895,39.36,39.625,105886.0
2014-01-20,39.975,40.065,39.445,39.845,26251.0
2014-01-21,39.845,40.065,39.605,39.66,97864.0
2014-01-22,39.605,39.625,39.19,39.28,90566.0
2014-01-23,39.095,39.37,38.84,38.945,79144.0
2014-01-24,38.785,38.865,37.75,37.88,78245.0
2014-01-27,37.49,37.66,36.445,36.805,110446.0
2014-01-28,36.715,37.2,36.54,37.2,270892.0
2014-01-29,37.2,37.335,36.94,37.2,127517.0
2014-01-30,37.15,38.645,37.15,38.48,94568.0
2014-01-31,38.1,38.225,37.42,37.67,95918.0
2014-02-03,37.51,37.67,37.115,37.455,208286.0
2014-02-04,37.395,38.295,37.38,38.18,84726.0
2014-02-05,37.87,38.08,37.385,37.905,185073.0
2014-02-06,37.915,39.305,37.915,38.92,98419.0
2014-02-07,39.12,39.58,39.095,39.185,95845.0
2014-02-10,39.515,39.515,38.945,39.005,93072.0
2014-02-11,39.15,39.535,39.085,39.42,66024.0
2014-02-12,39.535,39.765,39.375,39.665,227286.0
2014-02-13,39.625,39.815,39.535,39.625,103158.0
2014-02-14,39.625,40.0,39.305,39.44,48691.0
2014-02-18,39.775,40.045,39.27,39.595,56676.0
2014-02-19,39.625,40.255,39.625,39.95,79850.0
2014-02-20,39.995,40.15,39.755,39.835,55460.0
2014-02-21,39.81,40.46,39.81,40.195,26124.0
2014-02-24,40.135,41.33,40.07,40.17,68063.0
2014-02-25,40.145,40.3,39.845,39.925,54254.0
2014-02-26,40.045,40.725,39.965,40.47,67990.0
2014-02-27,40.66,41.19,40.39,41.075,86046.0
2014-02-28,41.385,42.705,40.99,42.38,122397.0
2014-03-03,42.335,42.465,41.215,42.16,197141.0
2014-03-04,42.625,43.665,42.625,43.055,182511.0
2014-03-05,43.39,43.585,42.795,43.41,118188.0
2014-03-06,44.42,44.79,43.865,44.095,225665.0
2014-03-07,44.2,44.2,43.455,43.575,189990.0
2014-03-10,43.815,43.815,42.66,43.645,117908.0
2014-03-11,43.83,44.245,43.455,43.7,265954.0
2014-03-12,43.48,43.78,43.4,43.77,112634.0
2014-03-13,43.91,44.13,42.765,42.925,78222.0
2014-03-14,42.97,43.225,42.835,43.055,71950.0
2014-03-17,43.085,43.885,43.085,43.78,98732.0
2014-03-18,44.05,44.67,43.805,44.545,100019.0
2014-03-19,44.705,45.69,44.705,45.485,120899.0
2014-03-20,45.31,45.48,44.49,44.845,63412.0
2014-03-21,44.97,44.97,44.38,44.38,73635.0
2014-03-24,44.81,44.81,43.05,43.295,137461.0
2014-03-25,43.385,43.975,43.13,43.505,111974.0
2014-03-26,43.575,43.84,43.03,43.03,94789.0
2014-03-27,42.95,43.285,41.86,43.165,126350.0
2014-03-28,43.1,43.63,42.66,43.47,114120.0
2014-03-31,43.885,45.335,43.63,44.995,132049.0
2014-04-01,45.145,47.37,45.085,45.935,176849.0
2014-04-02,46.295,48.235,45.97,48.05,168258.0
2014-04-03,48.18,48.52,47.435,47.955,154700.0
2014-04-04,48.105,48.29,47.205,47.495,124067.0
2014-04-07,47.21,47.425,45.13,45.56,132242.0
2014-04-08,45.86,47.06,45.58,47.01,139145.0
2014-04-09,47.08,48.26,47.025,47.44,112398.0
2014-04-10,47.44,47.565,46.1,46.965,125125.0
2014-04-11,46.345,47.205,46.235,46.26,86095.0
2014-04-14,46.33,47.555,46.1,46.12,78211.0
2014-04-15,45.89,46.42,45.005,45.58,139926.0
2014-04-16,45.58,46.895,45.335,46.7,79018.0
2014-04-17,46.455,46.92,46.455,46.62,79947.0
2014-04-21,46.48,47.09,46.375,46.71,87261.0
2014-04-22,46.71,49.425,46.685,48.555,205768.0
2014-04-23,48.605,48.615,47.51,48.235,115362.0
2014-04-24,48.96,50.275,48.525,49.7,217285.0
2014-04-25,49.755,49.755,48.625,48.835,109508.0
2014-04-28,48.97,49.19,47.6,48.075,81661.0
2014-04-29,48.5,49.18,48.13,48.13,95676.0
2014-04-30,48.165,48.72,47.84,48.41,52304.0
2014-05-01,48.535,49.39,48.35,48.905,52924.0
2014-05-02,49.12,50.45,48.905,49.905,122789.0
2014-05-05,49.41,49.455,48.33,48.94,149257.0
2014-05-06,49.4,49.4,47.29,47.575,178149.0
2014-05-07,47.575,48.18,45.89,46.4,169775.0
2014-05-08,50.645,53.91,49.85,51.96,579994.0
2014-05-09,51.705,53.69,51.695,53.485,290885.0
2014-05-12,53.475,53.69,52.055,53.555,96357.0
2014-05-13,53.545,55.64,53.545,55.515,227928.0
2014-05-14,55.825,56.265,54.88,56.025,178536.0
2014-05-15,55.525,56.015,53.17,55.215,166357.0
2014-05-16,55.075,55.285,54.005,54.35,102275.0
2014-05-20,54.705,54.705,52.33,52.85,163152.0
2014-05-21,52.78,54.985,52.69,54.13,131155.0
2014-05-22,54.565,54.99,54.13,54.475,83587.0
2014-05-23,54.52,54.75,53.425,54.54,85209.0
2014-05-26,55.095,55.105,54.28,54.53,24953.0
2014-05-27,54.495,54.575,52.815,53.09,122653.0
2014-05-28,53.025,53.92,52.205,53.59,99068.0
2014-05-29,53.92,53.955,52.755,53.76,100967.0
2014-05-30,53.335,53.47,52.94,53.25,82089.0
2014-06-02,53.055,53.355,52.64,52.975,104332.0
2014-06-03,53.175,56.56,53.0,56.14,363080.0
2014-06-04,56.155,58.155,55.42,57.81,286815.0
2014-06-05,58.145,59.805,57.415,58.7,318858.0
2014-06-06,59.0,59.745,57.78,58.63,463524.0
2014-06-09,58.745,58.875,57.49,57.615,138106.0
2014-06-10,57.28,58.555,57.28,57.585,130327.0
2014-06-11,57.28,57.775,57.28,57.605,111994.0
2014-06-12,57.755,57.755,55.685,56.25,182224.0
2014-06-13,55.925,56.765,55.925,56.57,154437.0
2014-06-16,56.65,57.42,56.49,57.215,81630.0
2014-06-17,57.305,58.205,57.005,58.01,59722.0
2014-06-18,58.135,58.155,57.455,57.695,180395.0
2014-06-19,57.915,58.155,57.01,57.315,192268.0
2014-06-20,57.545,57.695,56.49,56.49,133612.0
2014-06-23,57.04,57.05,55.265,56.165,83892.0
2014-06-24,56.18,56.73,54.82,55.015,87140.0
2014-06-25,54.795,54.81,53.69,54.495,89287.0
2014-06-26,54.725,54.725,54.335,54.52,109425.0
2014-06-27,54.23,54.9,54.185,54.615,117354.0
2014-06-30,54.575,55.915,54.36,55.635,85872.0
2014-07-02,56.49,57.05,55.635,57.05,213599.0
2014-07-03,57.35,57.87,56.605,57.235,163005.0
2014-07-04,57.665,57.94,57.19,57.905,64195.0
2014-07-07,57.885,57.885,56.21,57.35,161358.0
2014-07-08,57.04,57.39,55.97,57.385,218362.0
2014-07-09,57.49,57.49,56.825,57.305,124508.0
2014-07-10,56.57,56.905,56.235,56.26,80849.0
2014-07-11,56.215,56.785,55.96,56.18,80070.0
2014-07-14,56.545,57.49,56.405,57.355,120722.0
2014-07-15,57.435,57.49,56.13,56.13,71696.0
2014-07-16,56.525,56.845,56.21,56.745,70483.0
2014-07-17,56.42,57.085,55.715,56.295,81837.0
2014-07-18,56.21,57.09,55.9,56.82,65259.0
2014-07-21,57.19,57.19,55.05,55.395,147513.0
2014-07-22,55.72,55.765,54.565,55.37,108381.0
2014-07-23,55.44,55.74,54.44,54.555,127250.0
2014-07-24,55.12,56.14,54.66,55.785,102697.0
2014-07-25,55.995,55.995,54.81,54.955,114457.0
2014-07-28,54.805,55.235,54.06,54.165,80127.0
2014-07-29,54.44,54.74,53.16,53.345,173040.0
2014-07-30,53.46,54.325,53.265,54.21,119492.0
2014-07-31,53.855,54.085,52.39,52.46,209255.0
2014-08-01,52.07,52.39,51.285,51.79,320113.0
2014-08-05,51.805,54.59,51.55,54.425,311721.0
2014-08-06,54.39,55.685,53.54,54.83,325963.0
2014-08-07,54.83,55.105,53.61,53.945,195443.0
2014-08-08,57.19,58.33,56.41,56.765,430597.0
2014-08-11,57.27,57.27,55.615,56.155,249253.0
2014-08-12,56.34,56.34,54.575,54.935,208297.0
2014-08-13,55.57,56.155,54.275,56.04,151687.0
2014-08-14,56.56,56.65,55.335,55.68,139388.0
2014-08-15,56.04,56.04,53.85,55.19,98620.0
2014-08-18,55.915,56.04,55.51,55.9,89885.0
2014-08-19,56.12,56.165,55.73,55.845,111301.0
2014-08-20,55.59,56.745,55.455,56.65,159180.0
2014-08-21,57.305,57.43,56.51,57.325,137236.0
2014-08-22,57.41,57.445,56.785,57.33,75225.0
2014-08-25,57.405,57.58,57.095,57.35,77197.0
2014-08-26,57.04,57.215,56.605,56.8,106034.0
2014-08-27,57.085,57.085,56.17,56.48,88633.0
2014-08-28,56.28,56.285,55.205,55.365,111516.0
2014-08-29,55.455,55.88,55.065,55.555,69878.0
2014-09-02,55.925,56.065,55.015,55.245,116552.0
2014-09-03,55.745,56.075,55.455,55.835,104387.0
2014-09-04,55.855,56.295,55.63,55.86,99932.0
2014-09-05,55.86,56.12,55.545,55.845,76887.0
2014-09-08,55.59,56.03,55.545,55.64,87623.0
2014-09-09,55.51,55.705,54.56,54.925,105350.0
2014-09-10,54.825,54.825,54.1,54.395,102432.0
2014-09-11,54.04,54.25,53.225,53.605,142451.0
2014-09-12,53.365,54.94,53.2,54.625,109604.0
2014-09-15,54.755,54.825,53.63,53.685,90354.0
2014-09-16,53.625,53.8,51.78,51.835,216554.0
2014-09-17,51.96,52.225,51.515,52.215,185046.0
2014-09-18,52.435,53.395,52.315,53.165,122879.0
2014-09-19,53.28,53.28,51.34,51.65,203883.0
2014-09-22,51.435,51.73,50.11,50.435,161563.0
2014-09-23,50.005,50.93,49.275,50.295,142924.0
2014-09-24,50.435,52.04,49.905,51.855,194170.0
2014-09-25,51.87,52.16,50.63,51.04,122624.0
2014-09-26,51.215,52.27,50.87,52.215,141327.0
2014-09-29,52.215,53.12,51.87,52.65,121382.0
2014-09-30,53.065,53.19,51.135,51.16,201597.0
2014-10-01,50.975,51.595,50.465,51.155,127218.0
2014-10-02,51.16,51.16,49.375,50.34,163221.0
2014-10-03,50.56,51.765,49.93,50.285,262870.0
2014-10-06,50.48,51.56,50.47,50.48,113756.0
2014-10-07,50.355,51.285,50.01,50.045,104500.0
2014-10-08,49.8,51.08,49.79,50.285,210769.0
2014-10-09,50.02,50.195,47.18,47.86,222290.0
2014-10-10,46.895,47.49,45.415,45.56,566403.0
2014-10-14,44.655,45.8,44.09,45.215,270267.0
2014-10-15,44.435,44.965,42.85,43.95,281161.0
2014-10-16,42.605,46.07,42.605,45.505,316438.0
2014-10-17,46.825,47.375,45.87,45.93,156366.0
2014-10-20,45.685,46.505,45.41,46.115,134664.0
2014-10-21,47.77,47.995,46.915,47.505,161586.0
2014-10-22,48.145,48.745,47.055,47.32,223133.0
2014-10-23,48.075,49.1,48.075,48.49,252445.0
2014-10-24,48.96,49.71,48.46,49.695,79985.0
2014-10-27,49.665,49.665,48.765,49.35,121167.0
2014-10-28,49.86,50.065,49.205,49.765,96483.0
2014-10-29,50.295,50.73,49.57,50.55,137089.0
2014-10-30,50.1,50.755,49.655,50.55,144490.0
2014-10-31,51.35,51.39,50.585,50.96,147107.0
2014-11-03,50.96,52.145,50.5,50.95,180655.0
2014-11-04,51.34,51.34,50.455,50.95,100992.0
2014-11-05,57.545,59.005,54.66,56.315,724219.0
2014-11-06,56.535,58.11,55.79,56.985,226325.0
2014-11-07,57.095,58.855,57.095,58.405,277896.0
2014-11-10,58.66,59.715,58.475,59.475,197582.0
2014-11-11,59.73,59.75,58.935,59.34,209264.0
2014-11-12,59.305,59.305,57.17,57.82,250162.0
2014-11-13,57.315,57.315,56.215,56.44,158238.0
2014-11-14,56.44,56.695,55.985,56.28,211012.0
2014-11-17,56.13,57.455,56.055,56.525,210017.0
2014-11-18,56.785,58.325,56.66,58.11,135584.0
2014-11-19,58.315,58.33,57.56,58.005,96104.0
2014-11-20,57.59,58.635,57.59,58.075,153498.0
2014-11-21,58.555,58.555,57.79,57.905,135854.0
2014-11-24,58.04,58.04,56.96,57.55,147568.0
2014-11-25,57.685,58.14,57.475,57.935,79567.0
2014-11-26,57.935,58.375,57.9,58.35,69379.0
2014-11-27,58.35,58.865,58.18,58.75,50295.0
2014-11-28,59.12,60.285,59.085,59.61,111699.0
2014-12-01,59.54,60.05,58.225,59.655,139595.0
2014-12-02,59.955,60.05,58.955,59.175,120399.0
2014-12-03,59.175,61.345,58.955,61.185,184358.0
2014-12-04,61.41,61.655,59.465,59.83,85981.0
2014-12-05,59.99,61.585,59.855,61.365,142221.0
2014-12-08,60.84,61.57,58.465,58.995,114977.0
2014-12-09,57.755,58.8,55.37,58.35,168005.0
2014-12-10,58.455,59.395,58.13,58.52,107423.0
2014-12-11,58.42,59.75,58.29,59.22,81108.0
2014-12-12,58.645,58.685,57.4,58.29,99097.0
2014-12-15,58.865,58.865,56.95,57.835,187420.0
2014-12-16,57.74,60.105,57.435,59.36,127576.0
2014-12-17,60.035,60.045,58.005,59.04,141263.0
2014-12-18,60.285,60.99,59.505,60.725,161972.0
2014-12-19,60.735,61.86,60.275,61.815,135020.0
2014-12-22,62.055,62.27,60.95,61.42,110314.0
2014-12-23,61.72,63.545,61.71,63.28,149777.0
2014-12-24,63.81,64.245,63.02,63.82,61389.0
2014-12-29,64.36,64.36,62.285,63.84,107081.0
2014-12-30,63.81,63.82,62.65,63.02,77584.0
2014-12-31,63.42,63.65,62.63,62.9,36188.0
2015-01-02,62.865,63.395,61.745,62.18,85316.0
2015-01-05,62.005,62.385,61.215,61.735,125277.0
2015-01-06,61.035,61.23,58.175,58.9,119828.0
2015-01-07,59.395,62.04,59.335,61.56,127642.0
2015-01-08,61.73,62.205,60.56,61.675,157216.0
2015-01-09,61.615,61.675,60.125,60.99,101322.0
2015-01-12,61.79,62.705,60.47,61.17,232819.0
2015-01-13,62.41,63.235,61.93,62.465,255018.0
2015-01-14,61.355,61.355,58.475,59.635,200576.0
2015-01-15,59.66,59.895,57.455,58.2,137139.0
2015-01-16,58.04,58.65,57.475,58.335,110473.0
2015-01-19,58.51,59.75,58.335,59.395,60515.0
2015-01-20,59.82,59.84,58.42,58.685,79837.0
2015-01-21,58.35,58.955,57.755,58.6,112098.0
2015-01-22,59.005,61.01,58.625,60.76,145152.0
2015-01-23,60.94,61.515,60.39,61.38,117268.0
2015-01-26,61.655,61.755,60.55,60.825,89879.0
2015-01-27,60.08,60.38,59.105,60.17,78102.0
2015-01-28,62.04,62.835,60.46,62.055,208961.0
2015-01-29,62.065,62.58,61.96,62.215,168332.0
2015-01-30,62.145,64.58,62.055,64.53,162314.0
2015-02-02,64.76,67.72,64.715,66.895,283199.0
2015-02-03,67.73,67.73,66.49,67.155,136514.0
2015-02-04,66.905,67.275,65.735,66.925,118841.0
2015-02-05,67.34,67.42,66.275,67.1,151849.0
2015-02-06,67.41,67.73,66.995,67.58,91249.0
2015-02-09,67.445,67.685,65.92,67.515,101823.0
2015-02-10,67.775,68.795,66.055,68.59,111534.0
2015-02-11,68.635,70.205,67.825,68.385,143029.0
2015-02-12,68.855,70.185,67.375,69.85,165023.0
2015-02-13,70.17,70.44,69.21,69.855,88294.0
2015-02-17,69.565,70.205,68.935,69.545,142321.0
2015-02-18,69.7,70.39,69.115,69.505,94715.0
2015-02-19,70.01,70.01,68.865,69.93,109223.0
2015-02-20,69.93,70.06,68.51,69.865,97527.0
2015-02-23,70.035,70.325,69.385,69.945,104654.0
2015-02-24,69.945,69.945,68.325,68.34,211617.0
2015-02-25,68.44,70.22,68.43,69.405,215282.0
2015-02-26,69.875,70.13,69.235,69.75,146771.0
2015-02-27,69.885,69.885,69.005,69.44,69421.0
2015-03-02,69.27,70.015,69.05,69.575,124419.0
2015-03-03,69.46,69.495,68.085,68.155,225232.0
2015-03-04,67.785,69.805,66.49,69.51,150715.0
2015-03-05,69.97,69.97,65.61,65.87,707596.0
2015-03-06,65.6,67.455,64.715,66.905,369683.0
2015-03-09,66.905,69.015,66.045,68.615,171723.0
2015-03-10,67.855,67.89,66.07,66.375,153456.0
2015-03-11,66.33,66.825,65.665,66.505,115078.0
2015-03-12,66.595,68.65,66.585,68.29,125982.0
2015-03-13,68.015,68.175,66.525,66.685,90169.0
2015-03-16,66.72,68.04,66.71,66.79,182287.0
2015-03-17,66.56,67.55,65.78,67.48,141889.0
2015-03-18,68.02,68.26,66.69,67.41,109474.0
2015-03-19,67.305,68.485,67.305,68.03,134265.0
2015-03-20,67.985,68.405,66.905,66.975,179684.0
2015-03-23,66.985,68.075,66.675,67.56,138379.0
2015-03-24,67.525,67.97,67.145,67.51,153295.0
2015-03-25,67.775,68.04,66.605,66.77,119775.0
2015-03-26,66.49,68.155,65.7,67.65,162901.0
2015-03-27,67.43,68.945,66.985,68.925,123864.0
2015-03-30,68.8,69.665,68.58,68.725,146845.0
2015-03-31,68.765,69.59,68.245,69.315,189284.0
2015-04-01,69.7,69.7,67.735,68.49,185996.0
2015-04-02,68.8,69.3,68.785,69.07,88521.0
2015-04-06,69.08,70.065,68.795,69.0,60814.0
2015-04-07,69.235,69.235,67.975,68.2,89263.0
2015-04-08,68.365,69.22,67.915,68.945,113877.0
2015-04-09,68.945,69.985,68.82,69.71,178065.0
2015-04-10,69.885,70.445,69.255,70.185,147077.0
2015-04-13,70.305,70.835,70.215,70.745,87050.0
2015-04-14,70.58,70.835,69.895,70.125,164167.0
2015-04-15,69.78,70.595,69.31,69.645,124463.0
2015-04-16,69.6,69.805,67.295,67.96,326030.0
2015-04-17,67.685,67.735,66.47,67.3,124903.0
2015-04-20,67.285,68.68,67.025,67.81,117569.0
2015-04-21,67.81,67.95,66.67,67.275,95330.0
2015-04-22,67.455,67.47,66.22,66.76,226839.0
2015-04-23,66.795,67.22,66.36,66.405,147690.0
2015-04-24,66.575,66.745,65.41,65.855,156681.0
2015-04-27,65.74,67.135,65.235,65.56,170334.0
2015-04-28,65.2,65.635,64.105,65.365,251409.0
2015-04-29,64.735,65.33,63.975,64.79,236358.0
2015-04-30,63.93,64.355,60.37,63.61,275427.0
2015-05-01,63.47,64.09,63.245,63.655,156125.0
2015-05-04,64.31,66.885,64.31,65.03,318327.0
2015-05-05,65.12,66.12,63.795,64.01,265938.0
2015-05-06,63.705,65.11,63.13,64.79,231119.0
2015-05-07,68.42,74.405,68.42,73.86,788983.0
2015-05-08,74.12,74.68,72.44,73.07,269999.0
2015-05-11,72.84,73.96,72.84,73.54,143626.0
2015-05-12,72.885,73.47,72.44,73.275,235021.0
2015-05-13,73.065,73.74,72.39,72.86,257948.0
2015-05-14,72.94,73.455,72.095,73.02,227565.0
2015-05-15,73.665,73.765,72.29,72.715,210617.0
2015-05-19,73.62,76.375,72.48,76.0,261173.0
2015-05-20,76.4,76.4,74.545,74.605,188835.0
2015-05-21,74.625,76.195,74.315,75.93,128021.0
2015-05-22,75.86,76.33,75.475,76.055,81325.0
2015-05-25,76.595,76.595,75.44,75.565,26353.0
2015-05-26,75.005,75.715,74.42,74.555,128052.0
2015-05-27,74.475,76.15,74.11,75.985,159734.0
2015-05-28,76.19,76.675,75.575,75.59,113785.0
2015-05-29,75.585,76.195,74.8,75.29,101275.0
2015-06-01,75.905,78.535,75.335,78.445,255259.0
2015-06-02,78.185,79.005,77.085,77.79,194602.0
2015-06-03,77.665,79.465,77.665,78.855,152199.0
2015-06-04,78.865,79.45,77.005,77.27,142647.0
2015-06-05,77.315,77.63,75.985,76.27,122790.0
2015-06-08,76.01,76.605,75.435,75.76,75491.0
2015-06-09,75.105,75.985,74.74,75.185,83135.0
2015-06-10,75.54,77.84,75.185,77.06,146740.0
2015-06-11,77.485,78.15,75.315,75.405,160003.0
2015-06-12,75.075,75.6,74.435,74.515,119723.0
2015-06-15,74.455,74.67,73.84,74.19,59917.0
2015-06-16,74.16,74.205,73.035,73.86,114358.0
2015-06-17,74.155,74.235,72.59,73.06,94632.0
2015-06-18,73.085,73.34,72.44,73.14,91847.0
2015-06-19,73.235,73.235,72.36,72.44,111540.0
2015-06-22,72.785,74.59,72.59,73.915,105419.0
2015-06-23,73.825,74.73,73.63,74.33,141242.0
2015-06-24,74.395,75.265,74.33,74.66,150929.0
2015-06-25,75.475,76.07,74.43,75.325,161074.0
2015-06-26,75.47,75.84,73.885,74.4,137185.0
2015-06-29,73.69,74.295,71.815,71.915,148896.0
2015-06-30,72.58,73.595,71.28,72.09,153015.0
2015-07-02,72.68,72.81,71.38,71.77,187193.0
2015-07-03,71.835,73.31,71.57,72.055,29687.0
2015-07-06,71.46,72.65,71.275,71.885,230559.0
2015-07-07,71.885,72.11,69.96,71.585,164729.0
2015-07-08,71.07,71.47,70.145,70.35,172143.0
2015-07-09,71.06,71.19,69.585,69.87,225521.0
2015-07-10,70.765,71.36,69.835,70.055,144144.0
2015-07-13,69.965,72.76,69.965,72.43,318845.0
2015-07-14,72.285,72.88,72.155,72.625,174868.0
2015-07-15,72.68,73.06,72.32,72.67,148728.0
2015-07-16,73.22,73.43,70.92,71.05,211127.0
2015-07-17,71.115,71.38,70.215,70.74,137212.0
2015-07-20,71.3,71.3,68.785,69.78,173296.0
2015-07-21,69.355,69.435,67.72,68.875,196364.0
2015-07-22,68.485,68.875,67.205,67.54,360274.0
2015-07-23,67.57,68.59,67.435,68.03,431409.0
2015-07-24,68.17,69.265,67.825,68.125,164439.0
2015-07-27,67.445,67.495,66.25,66.73,148444.0
2015-07-28,66.475,67.23,65.54,65.755,298224.0
2015-07-29,65.93,71.425,65.755,71.095,287720.0
2015-07-30,71.24,71.275,69.48,70.42,135283.0
2015-07-31,71.16,71.3,70.01,70.925,97520.0
2015-08-04,71.46,72.59,71.005,71.495,124106.0
2015-08-05,72.385,72.8,71.79,72.51,150240.0
2015-08-06,73.315,73.315,64.42,65.09,682716.0
2015-08-07,65.755,67.915,65.32,66.65,351339.0
2015-08-10,67.175,68.215,65.825,67.08,166630.0
2015-08-11,65.89,66.135,62.935,63.815,399048.0
2015-08-12,61.66,62.945,59.035,62.705,446845.0
2015-08-13,63.47,64.83,62.29,63.96,199457.0
2015-08-14,63.255,64.395,62.53,63.745,129742.0
2015-08-17,64.065,64.375,63.24,63.975,124786.0
2015-08-18,63.515,63.97,62.74,63.595,131712.0
2015-08-19,63.535,64.555,62.735,64.055,136958.0
2015-08-20,63.725,63.78,60.245,60.43,250007.0
2015-08-21,59.185,59.54,56.66,56.745,434478.0
2015-08-24,47.17,57.77,47.17,56.96,348884.0
2015-08-25,59.65,60.34,58.205,59.14,322047.0
2015-08-26,60.095,60.655,57.69,60.19,332919.0
2015-08-27,61.32,62.735,60.83,61.765,259205.0
2015-08-28,61.855,62.3,60.76,61.065,121028.0
2015-08-31,61.35,61.74,60.585,61.51,214220.0
2015-09-01,60.955,61.19,57.95,58.965,344586.0
2015-09-02,59.16,60.165,58.115,58.685,162407.0
2015-09-03,59.335,59.73,58.445,59.125,181674.0
2015-09-04,58.33,59.53,58.215,58.215,80692.0
2015-09-08,59.335,59.45,58.57,58.685,106197.0
2015-09-09,59.33,59.94,58.315,58.65,120978.0
2015-09-10,58.625,60.75,58.475,59.89,86948.0
2015-09-11,59.595,59.97,58.52,59.125,180592.0
2015-09-14,59.085,59.085,57.715,58.09,122571.0
2015-09-15,58.315,62.815,58.295,62.525,275795.0
2015-09-16,62.905,63.92,62.405,62.96,172586.0
2015-09-17,63.075,63.84,62.3,62.845,99563.0
2015-09-18,62.69,62.985,61.88,62.185,225280.0
2015-09-21,63.84,63.84,61.92,62.925,150391.0
2015-09-22,61.955,62.29,60.52,61.775,191177.0
2015-09-23,61.775,61.775,59.41,60.575,230176.0
2015-09-24,59.94,60.84,57.015,60.495,254105.0
2015-09-25,60.85,61.9,60.85,61.365,137793.0
2015-09-28,60.975,61.32,59.615,60.21,160845.0
2015-09-29,59.995,60.505,58.97,59.905,224700.0
2015-09-30,60.62,63.12,60.62,62.255,271674.0
2015-10-01,62.79,63.36,61.32,61.865,201778.0
2015-10-02,60.965,62.53,60.315,61.675,105714.0
2015-10-05,62.29,63.725,61.99,62.685,173588.0
2015-10-06,62.485,63.29,61.285,61.88,184973.0
2015-10-07,62.13,64.75,62.06,64.065,187634.0
2015-10-08,63.875,64.525,62.265,62.55,225362.0
2015-10-09,62.735,63.635,61.755,63.315,193903.0
2015-10-13,63.635,65.46,62.845,64.81,274763.0
2015-10-14,64.87,65.265,63.145,63.77,144219.0
2015-10-15,64.515,64.515,61.795,62.2,208148.0
2015-10-16,62.485,62.845,61.955,62.53,193488.0
2015-10-19,62.79,63.725,61.795,63.53,230008.0
2015-10-20,63.58,67.055,63.58,66.49,284409.0
2015-10-21,66.75,67.905,65.8,65.94,218934.0
2015-10-22,66.565,68.405,66.125,68.27,272174.0
2015-10-23,68.93,69.26,68.35,68.665,158103.0
2015-10-26,69.295,69.725,68.265,68.52,136808.0
2015-10-27,68.11,68.43,67.14,67.625,100020.0
2015-10-28,67.625,69.02,67.46,68.84,81349.0
2015-10-29,68.555,69.295,67.73,68.61,115271.0
2015-10-30,68.815,69.02,67.105,67.63,134029.0
2015-11-02,67.42,68.21,66.975,68.075,172748.0
2015-11-03,67.925,69.635,67.82,69.25,179462.0
2015-11-04,69.565,70.05,68.37,68.725,215300.0
2015-11-05,68.575,68.575,60.665,63.565,785161.0
2015-11-06,63.91,65.755,63.9,65.415,330770.0
2015-11-09,65.425,66.375,64.705,64.97,274553.0
2015-11-10,64.925,65.88,64.265,64.705,172055.0
2015-11-11,64.705,65.38,64.345,65.07,181051.0
2015-11-12,64.855,65.585,63.92,64.295,254158.0
2015-11-13,63.895,63.93,60.34,61.08,486638.0
2015-11-16,60.315,62.87,60.28,62.245,217120.0
2015-11-17,62.79,63.9,62.655,63.305,225971.0
2015-11-18,63.99,64.07,62.745,63.065,159929.0
2015-11-19,63.065,64.42,62.87,63.805,171009.0
2015-11-20,64.105,64.47,63.77,64.26,86506.0
2015-11-23,64.385,65.31,64.125,64.47,240811.0
2015-11-24,64.26,67.47,64.135,67.04,454670.0
2015-11-25,66.94,66.965,64.785,65.085,301376.0
2015-11-26,65.495,65.855,64.875,65.435,50447.0
2015-11-27,65.845,66.405,65.125,66.29,119539.0
2015-11-30,66.815,67.305,65.87,67.165,538801.0
2015-12-01,67.53,68.475,66.995,68.24,288139.0
2015-12-02,68.36,68.81,67.09,67.745,230225.0
2015-12-03,68.235,68.315,65.88,66.145,149890.0
2015-12-04,66.425,67.315,66.05,67.11,168201.0
2015-12-07,67.5,67.645,64.31,64.82,273563.0
2015-12-08,64.835,67.59,63.865,67.34,301132.0
2015-12-09,67.405,67.52,63.785,64.125,247223.0
2015-12-10,64.22,66.145,64.17,65.835,150692.0
2015-12-11,65.525,65.55,63.865,64.445,142663.0
2015-12-14,64.605,65.32,63.0,63.895,215849.0
2015-12-15,64.375,66.12,64.185,65.665,365101.0
2015-12-16,65.89,67.735,65.89,67.715,215866.0
2015-12-17,68.08,68.18,65.775,66.085,219619.0
2015-12-18,65.575,67.465,64.25,65.185,212288.0
2015-12-21,65.825,66.005,65.085,65.505,104521.0
2015-12-22,65.165,66.815,65.125,66.37,171613.0
2015-12-23,66.895,68.125,66.22,67.52,107283.0
2015-12-24,67.245,67.735,66.915,67.62,29824.0
2015-12-29,68.16,69.025,67.875,68.33,89162.0
2015-12-30,68.395,68.625,67.655,67.84,57201.0
2015-12-31,67.67,67.67,65.9,66.6,83765.0
2016-01-04,65.45,66.505,64.18,65.855,138862.0
2016-01-05,65.845,66.29,64.26,64.66,201460.0
2016-01-06,63.725,63.725,60.56,61.29,320585.0
2016-01-07,58.965,59.47,57.36,57.975,359363.0
2016-01-08,58.715,59.595,57.29,57.985,264061.0
2016-01-11,58.26,58.34,54.615,55.87,352327.0
2016-01-12,56.265,57.255,55.265,56.005,211777.0
2016-01-13,56.735,57.84,54.285,55.07,228600.0
2016-01-14,54.625,54.99,51.425,52.955,317950.0
2016-01-15,50.775,51.075,49.08,49.72,297587.0
2016-01-18,49.82,49.91,48.66,49.205,92941.0
2016-01-19,50.63,51.515,49.0,50.015,194208.0
2016-01-20,48.775,50.125,47.43,49.66,222156.0
2016-01-21,49.47,51.37,49.09,50.56,186653.0
2016-01-22,51.915,54.06,51.79,53.065,234723.0
2016-01-25,54.365,54.775,49.555,50.74,224357.0
2016-01-26,51.255,51.845,50.535,51.735,125330.0
2016-01-27,51.665,52.75,51.155,51.355,115340.0
2016-01-28,51.89,52.18,48.325,49.295,280601.0
2016-01-29,49.89,50.195,48.58,48.69,369055.0
2016-02-01,48.58,50.275,48.27,49.97,314392.0
2016-02-02,49.465,49.73,47.95,48.375,209580.0
2016-02-03,48.795,48.865,46.36,46.925,316023.0
2016-02-04,46.93,48.53,46.79,47.68,209158.0
2016-02-05,47.425,48.045,46.745,46.985,165918.0
2016-02-08,46.79,46.915,45.23,45.48,174105.0
2016-02-09,45.095,46.13,44.845,45.58,317926.0
2016-02-10,45.99,46.89,45.295,45.505,215598.0
2016-02-11,44.865,45.81,44.24,44.72,234308.0
2016-02-12,45.24,45.445,44.35,45.415,240447.0
2016-02-16,46.335,47.985,45.455,47.815,288855.0
2016-02-17,48.365,50.87,47.995,50.8,360998.0
2016-02-18,51.54,51.54,49.855,50.585,219090.0
2016-02-19,50.38,50.48,49.16,49.41,222430.0
2016-02-22,50.495,50.725,49.195,49.56,184576.0
2016-02-23,50.045,50.505,49.045,49.205,158745.0
2016-02-24,48.84,50.13,47.875,50.13,155695.0
2016-02-25,50.13,50.205,48.57,49.765,176485.0
2016-02-26,50.87,52.245,50.665,52.13,195892.0
2016-02-29,52.37,52.95,51.81,52.67,178048.0
2016-03-01,53.295,54.595,53.28,54.17,192439.0
2016-03-02,54.535,54.535,52.745,52.87,207812.0
2016-03-03,53.0,54.48,53.0,53.75,121737.0
2016-03-04,54.01,54.455,53.485,53.705,153388.0
2016-03-07,54.02,55.15,53.99,54.105,204204.0
2016-03-08,53.94,54.1,52.095,52.135,219068.0
2016-03-09,52.67,52.985,51.07,51.3,414110.0
2016-03-10,54.73,55.57,52.35,54.025,475603.0
2016-03-11,54.66,56.72,54.275,56.52,238126.0
2016-03-14,56.655,57.93,55.415,56.165,170815.0
2016-03-15,55.495,56.36,55.095,55.865,170337.0
2016-03-16,55.845,57.28,55.79,56.78,160285.0
2016-03-17,56.78,58.375,56.53,57.055,298607.0
2016-03-18,57.69,57.69,55.905,56.255,232680.0
2016-03-21,56.185,56.77,55.865,56.185,142866.0
2016-03-22,55.825,56.255,55.585,55.97,135308.0
2016-03-23,56.415,57.335,55.96,56.11,201927.0
2016-03-24,55.62,56.085,54.82,55.675,94367.0
2016-03-28,55.945,55.95,54.545,54.675,111319.0
2016-03-29,54.425,55.95,54.185,55.72,124057.0
2016-03-30,56.15,56.615,55.255,55.345,48968.0
2016-03-31,55.39,55.935,55.05,55.785,87022.0
2016-04-01,55.57,55.9,55.21,55.74,116716.0
2016-04-04,55.905,55.905,53.355,53.425,205071.0
2016-04-05,53.15,53.185,51.595,53.005,232954.0
2016-04-06,53.095,53.15,52.07,52.925,123921.0
2016-04-07,52.675,52.745,50.755,51.165,129657.0
2016-04-08,51.66,51.845,49.99,50.46,167031.0
2016-04-11,50.49,51.175,50.06,50.74,105043.0
2016-04-12,50.865,51.345,50.615,51.005,145609.0
2016-04-13,51.455,51.865,51.15,51.73,89909.0
2016-04-14,51.875,53.925,51.785,52.535,247200.0
2016-04-15,52.345,52.435,51.72,51.75,104763.0
2016-04-18,51.39,53.06,51.33,52.64,88921.0
2016-04-19,53.085,53.085,51.675,52.21,123646.0
2016-04-20,52.025,53.14,51.91,53.07,95041.0
2016-04-21,52.365,53.07,51.88,51.915,131185.0
2016-04-22,51.99,52.47,51.595,51.835,135683.0
2016-04-25,51.775,52.015,51.16,51.435,88299.0
2016-04-26,51.665,52.58,51.095,52.125,119606.0
2016-04-27,52.095,52.415,51.81,51.835,65737.0
2016-04-28,51.755,51.755,49.455,49.505,222016.0
2016-04-29,49.81,49.955,48.13,48.5,275710.0
2016-05-02,48.765,48.84,48.025,48.16,247860.0
2016-05-03,47.9,48.07,46.105,46.385,278204.0
2016-05-04,46.24,46.765,45.42,45.545,567888.0
2016-05-05,48.205,49.0,47.095,47.925,451755.0
2016-05-06,47.515,48.625,47.5,48.47,160483.0
2016-05-09,48.525,48.775,47.025,47.67,222653.0
2016-05-10,47.9,47.925,46.75,47.025,213746.0
2016-05-11,47.09,47.715,45.99,46.48,224132.0
2016-05-12,46.525,46.785,44.875,45.105,267438.0
2016-05-13,45.095,45.97,44.5,44.635,234152.0
2016-05-16,44.795,45.93,44.33,44.525,246491.0
2016-05-17,44.55,45.685,44.415,45.43,290154.0
2016-05-18,45.17,46.055,44.925,45.525,157027.0
2016-05-19,45.41,45.66,45.025,45.5,100839.0
2016-05-20,45.775,46.365,45.615,46.16,152566.0
2016-05-24,46.225,47.045,45.685,46.565,195567.0
2016-05-25,46.885,48.075,46.78,47.85,161406.0
2016-05-26,48.075,48.18,46.75,47.2,120447.0
2016-05-27,47.28,48.46,47.065,48.335,121923.0
2016-05-30,48.835,48.985,47.87,48.48,55412.0
2016-05-31,48.71,49.07,47.715,49.05,195663.0
2016-06-01,48.96,48.96,47.27,48.255,223094.0
2016-06-02,48.21,48.735,47.85,48.315,152236.0
2016-06-03,48.165,48.405,47.36,48.085,177835.0
2016-06-06,48.085,48.12,47.135,47.375,127186.0
2016-06-07,47.395,48.13,46.78,48.055,257263.0
2016-06-08,48.27,48.595,47.125,47.34,210757.0
2016-06-09,47.34,47.405,46.215,46.49,167777.0
2016-06-10,46.15,47.0,45.775,46.44,97396.0
2016-06-13,46.115,46.41,45.215,45.3,114683.0
2016-06-14,45.26,45.465,44.37,44.695,168557.0
2016-06-15,44.785,45.625,44.32,45.545,196052.0
2016-06-16,45.195,45.49,44.32,45.23,210801.0
2016-06-17,45.115,46.135,45.08,46.025,137051.0
2016-06-20,46.44,46.735,45.43,45.545,174699.0
2016-06-21,46.27,46.27,45.22,45.3,112452.0
2016-06-22,45.26,45.92,45.17,45.625,113917.0
2016-06-23,45.99,47.08,45.99,46.92,144423.0
2016-06-24,44.925,45.92,43.29,43.425,312000.0
2016-06-27,42.93,42.96,39.605,39.74,435762.0
2016-06-28,40.685,40.685,38.165,39.245,666677.0
2016-06-29,39.625,41.065,39.515,41.035,264564.0
2016-06-30,41.575,41.59,40.83,41.16,277188.0
2016-07-04,42.465,42.465,41.01,41.145,148059.0
2016-07-05,41.02,41.5,40.07,40.24,204907.0
2016-07-06,39.9,40.06,37.78,38.29,382599.0
2016-07-07,38.48,39.89,38.425,39.4,216439.0
2016-07-08,39.64,41.1,39.64,40.795,203608.0
2016-07-11,41.16,43.87,40.965,43.315,489312.0
2016-07-12,43.87,44.91,43.825,44.29,329796.0
2016-07-13,44.71,45.83,44.435,45.07,222469.0
2016-07-14,45.81,47.165,45.175,47.01,313029.0
2016-07-15,47.415,47.43,46.655,47.145,255814.0
2016-07-18,47.125,48.52,47.09,48.005,234185.0
2016-07-19,47.825,48.265,47.315,47.805,261921.0
2016-07-20,48.02,48.2,47.54,47.69,269264.0
2016-07-21,47.835,48.9,47.825,48.54,234138.0
2016-07-22,48.65,48.96,48.12,48.62,101461.0
2016-07-25,48.54,48.765,47.97,48.655,118915.0
2016-07-26,48.395,48.745,48.03,48.12,203519.0
2016-07-27,48.14,49.04,47.465,47.77,115745.0
2016-07-28,47.69,47.7,45.67,45.76,349173.0
2016-07-29,45.615,46.565,45.26,46.36,124908.0
2016-08-02,45.975,46.33,44.74,44.83,174780.0
2016-08-03,44.72,45.795,44.175,45.49,226022.0
2016-08-04,45.39,45.715,44.72,44.785,99580.0
2016-08-05,45.3,47.34,45.3,46.57,200700.0
2016-08-08,46.94,47.315,46.225,46.58,148173.0
2016-08-09,46.885,47.19,46.6,46.815,130786.0
2016-08-10,46.955,47.08,45.515,46.365,223091.0
2016-08-11,48.69,51.58,48.69,51.115,601001.0
2016-08-12,50.535,50.98,48.98,49.615,197967.0
2016-08-15,49.79,50.425,49.585,50.185,237427.0
2016-08-16,50.265,50.265,49.105,49.15,109445.0
2016-08-17,49.15,49.285,48.53,48.69,93820.0
2016-08-18,48.735,48.835,48.345,48.52,97687.0
2016-08-19,48.315,48.485,47.88,48.3,129398.0
2016-08-22,48.38,48.54,47.96,48.27,102154.0
2016-08-23,48.54,48.73,48.03,48.175,115047.0
2016-08-24,48.325,48.36,47.5,47.88,105610.0
2016-08-25,47.76,47.84,46.93,47.43,104162.0
2016-08-26,47.43,48.765,47.43,48.255,231415.0
2016-08-29,48.335,48.495,47.475,47.645,52238.0
2016-08-30,47.51,48.65,47.49,47.885,92353.0
2016-08-31,48.095,48.605,47.53,48.495,123586.0
2016-09-01,48.765,49.035,47.96,48.245,105740.0
2016-09-02,48.245,48.315,47.7,47.85,112269.0
2016-09-06,48.3,48.755,47.94,48.675,96760.0
2016-09-07,48.745,49.15,48.095,49.06,134898.0
2016-09-08,49.07,49.82,48.485,49.41,105850.0
2016-09-09,49.15,49.345,47.965,48.425,159262.0
2016-09-12,47.95,48.405,47.35,48.37,135871.0
2016-09-13,47.915,48.13,47.36,47.69,111126.0
2016-09-14,47.59,48.02,47.36,47.455,64377.0
2016-09-15,47.33,48.03,47.305,47.75,72605.0
2016-09-16,47.905,47.905,46.695,47.01,103431.0
2016-09-19,47.08,47.62,46.765,46.9,75640.0
2016-09-20,47.455,47.535,46.775,47.36,162317.0
2016-09-21,47.825,48.2,47.36,48.01,107589.0
2016-09-22,48.155,48.98,48.075,48.605,127464.0
2016-09-23,48.36,48.61,48.175,48.39,69919.0
2016-09-26,48.085,48.245,47.625,47.815,68061.0
2016-09-27,47.715,47.96,47.06,47.49,103804.0
2016-09-28,47.665,48.44,47.24,48.395,116433.0
2016-09-29,48.39,49.26,47.575,47.75,133314.0
2016-09-30,47.96,49.39,47.135,49.085,211195.0
2016-10-03,49.195,49.695,48.71,49.695,137684.0
2016-10-04,49.66,49.95,48.755,49.3,119677.0
2016-10-05,49.58,50.67,49.15,50.585,143399.0
2016-10-06,50.465,50.715,49.465,50.45,143532.0
2016-10-07,50.505,50.505,49.625,50.205,157783.0
2016-10-11,50.42,50.45,49.115,49.775,138054.0
2016-10-12,49.86,50.38,49.25,50.1,208671.0
2016-10-13,49.67,50.0,48.695,49.905,197887.0
2016-10-14,50.18,50.255,49.035,49.125,112068.0
2016-10-17,49.375,49.375,48.45,48.56,135440.0
2016-10-18,48.855,49.195,46.98,47.135,208124.0
2016-10-19,47.115,48.335,47.115,48.21,127345.0
2016-10-20,48.11,48.955,47.75,48.91,194760.0
2016-10-21,48.74,48.79,48.2,48.31,117789.0
2016-10-24,48.39,48.74,48.04,48.64,119742.0
2016-10-25,48.74,48.835,47.85,48.225,121511.0
2016-10-26,47.905,48.605,47.715,48.47,129088.0
2016-10-27,48.505,49.015,48.135,48.525,158282.0
2016-10-28,48.53,48.8,48.225,48.395,153949.0
2016-10-31,48.46,49.215,48.065,48.88,151454.0
2016-11-01,48.98,49.73,48.21,48.665,251300.0
2016-11-02,48.665,48.71,47.25,47.465,205794.0
2016-11-03,47.94,48.21,44.345,44.625,525968.0
2016-11-04,44.94,45.03,44.075,44.23,346249.0
2016-11-07,44.795,45.1,44.465,45.045,271335.0
2016-11-08,45.145,45.835,44.905,45.555,211690.0
2016-11-09,44.125,44.85,42.725,43.395,431670.0
2016-11-10,43.8,44.805,43.425,43.425,190195.0
2016-11-11,43.22,43.36,42.115,42.745,185448.0
2016-11-14,42.6,43.35,42.295,42.44,163417.0
2016-11-15,42.455,44.435,42.205,43.72,210035.0
2016-11-16,43.88,44.14,43.18,43.55,150895.0
2016-11-17,43.47,43.97,43.235,43.565,225019.0
2016-11-18,43.565,44.16,43.54,44.14,158393.0
2016-11-21,44.515,45.52,44.23,45.28,153345.0
2016-11-22,45.34,46.015,44.99,45.935,211349.0
2016-11-23,46.005,46.085,45.43,45.63,179337.0
2016-11-24,45.79,46.285,45.63,45.79,57407.0
2016-11-25,45.765,46.455,45.7,45.87,70311.0
2016-11-28,46.68,46.685,45.63,45.71,132819.0
2016-11-29,45.645,45.94,45.225,45.88,114081.0
2016-11-30,46.07,46.56,45.77,46.455,189585.0
2016-12-01,46.66,49.505,46.64,48.975,561126.0
2016-12-02,49.505,50.77,49.185,49.2,497366.0
2016-12-05,49.32,50.735,49.32,50.505,348544.0
2016-12-06,50.495,53.19,50.29,52.785,479033.0
2016-12-07,52.88,55.495,52.785,54.91,438142.0
2016-12-08,55.47,56.215,54.375,54.725,332739.0
2016-12-09,54.33,55.515,54.12,55.28,232810.0
2016-12-12,55.305,55.495,53.42,53.835,248813.0
2016-12-13,53.87,54.505,53.555,53.835,177299.0
2016-12-14,53.86,53.87,52.675,53.025,161976.0
2016-12-15,52.665,54.49,52.62,53.45,218492.0
2016-12-16,53.585,54.065,52.755,53.395,111126.0
2016-12-19,53.24,53.71,52.345,52.66,131953.0
2016-12-20,52.64,52.865,51.69,52.01,229667.0
2016-12-21,51.52,52.27,51.4,51.695,88170.0
2016-12-22,51.6,52.3,51.4,51.995,87656.0
2016-12-23,52.38,53.01,51.84,52.765,188213.0
2016-12-28,52.71,53.43,52.525,52.82,168477.0
2016-12-29,52.98,53.0,51.985,52.44,86094.0
2016-12-30,52.53,52.705,51.625,51.795,54611.0
2017-01-03,52.1,52.82,51.49,52.675,117686.0
2017-01-04,52.785,54.23,52.48,53.95,169507.0
2017-01-05,53.87,54.015,53.385,53.815,212869.0
2017-01-06,54.005,54.74,53.69,54.32,174955.0
2017-01-09,54.065,54.32,51.435,51.65,250835.0
2017-01-10,51.59,53.085,51.59,52.675,232542.0
2017-01-11,52.955,53.15,52.19,52.865,167912.0
2017-01-12,53.375,53.375,51.365,52.02,172610.0
2017-01-13,52.03,52.175,51.58,51.77,117946.0
2017-01-16,51.68,51.795,49.535,49.965,254151.0
2017-01-17,49.92,50.745,49.875,50.115,176116.0
2017-01-18,50.29,50.595,49.605,50.11,249565.0
2017-01-19,50.19,50.28,49.585,49.75,137611.0
2017-01-20,49.99,50.46,49.715,49.975,197722.0
2017-01-23,51.39,51.39,50.305,50.9,310451.0
2017-01-24,51.04,52.345,50.96,52.085,278135.0
2017-01-25,52.425,53.45,52.19,53.105,211827.0
2017-01-26,53.105,53.36,52.705,52.875,207086.0
2017-01-27,52.99,53.24,52.665,53.035,164174.0
2017-01-30,53.025,53.035,52.065,52.435,262287.0
2017-01-31,52.075,52.4,50.61,51.365,241229.0
2017-02-01,51.545,52.0,51.365,51.895,195148.0
2017-02-02,51.905,52.075,51.14,51.635,154600.0
2017-02-03,51.805,52.075,51.545,51.85,125519.0
2017-02-06,51.94,51.94,51.645,51.805,126271.0
2017-02-07,51.94,52.2,51.805,52.075,139361.0
2017-02-08,51.265,51.58,50.62,50.96,325242.0
2017-02-09,50.89,51.52,50.69,51.43,235260.0
2017-02-10,51.525,52.415,51.31,52.415,420113.0
2017-02-13,52.75,53.465,52.54,53.06,193761.0
2017-02-14,53.16,54.725,53.145,54.255,239997.0
2017-02-15,54.005,55.43,53.895,55.075,305761.0
2017-02-16,55.43,55.43,54.465,54.875,162922.0
2017-02-17,54.77,54.92,54.335,54.65,139949.0
2017-02-21,54.77,55.73,54.58,55.595,152517.0
2017-02-22,55.45,55.88,55.38,55.65,126109.0
2017-02-23,55.775,56.24,55.65,55.82,189604.0
2017-02-24,55.035,55.055,53.035,53.645,257408.0
2017-02-27,53.655,54.21,52.88,53.63,158512.0
2017-02-28,53.375,53.43,52.46,52.955,253933.0
2017-03-01,52.97,54.91,52.945,54.64,252071.0
2017-03-02,54.4,55.065,54.185,54.59,227059.0
2017-03-03,54.58,55.655,54.545,55.485,163332.0
2017-03-06,55.46,55.46,54.77,55.075,124978.0
2017-03-07,55.035,55.43,54.795,55.01,161482.0
2017-03-08,54.86,56.095,54.56,55.735,191129.0
2017-03-09,55.28,55.325,53.07,53.635,570306.0
2017-03-10,53.87,54.76,53.825,54.175,365317.0
2017-03-13,54.29,55.775,53.94,55.29,285753.0
2017-03-14,55.065,55.935,55.035,55.755,157809.0
2017-03-15,55.765,56.475,55.065,55.915,178622.0
2017-03-16,55.89,56.79,55.685,55.855,222667.0
2017-03-17,55.575,56.07,55.38,55.55,158600.0
2017-03-20,55.415,56.195,55.26,55.735,104831.0
2017-03-21,56.045,56.655,54.4,54.515,230130.0
2017-03-22,54.065,54.185,53.16,53.845,134002.0
2017-03-23,53.68,54.095,53.26,53.76,122204.0
2017-03-24,53.76,54.545,53.715,54.15,100260.0
2017-03-27,53.915,55.145,53.42,54.86,121211.0
2017-03-28,54.775,55.695,54.38,55.45,106777.0
2017-03-29,55.12,55.245,54.29,54.59,154778.0
2017-03-30,54.705,55.33,54.605,55.02,60332.0
2017-03-31,54.625,54.775,53.87,54.415,99750.0
2017-04-03,54.58,54.595,52.87,53.255,169985.0
2017-04-04,53.085,53.165,51.165,51.305,265595.0
2017-04-05,51.7,51.7,50.745,50.9,201344.0
2017-04-06,51.18,51.37,50.425,50.575,156141.0
2017-04-07,50.63,50.63,49.615,50.135,320761.0
2017-04-10,50.38,51.01,50.235,50.45,338014.0
2017-04-11,51.035,51.055,50.47,50.61,271738.0
2017-04-12,50.695,50.695,49.525,49.72,219455.0
2017-04-13,49.795,49.93,48.905,49.03,156959.0
2017-04-17,49.36,50.28,49.315,49.71,174482.0
2017-04-18,50.045,50.37,49.66,49.795,191891.0
2017-04-19,50.145,50.215,49.8,50.16,287183.0
2017-04-20,50.28,51.68,50.26,51.415,202833.0
2017-04-21,51.26,51.395,50.765,51.015,112507.0
2017-04-24,51.725,52.445,51.53,51.55,149001.0
2017-04-25,51.945,52.16,51.62,51.9,119848.0
2017-04-26,51.97,52.215,51.405,51.505,207627.0
2017-04-27,51.64,52.385,51.43,52.005,141011.0
2017-04-28,52.7,52.7,52.04,52.215,128201.0
2017-05-01,52.365,53.95,52.355,53.455,250262.0
2017-05-02,53.075,53.375,52.06,53.16,244789.0
2017-05-03,53.285,53.87,52.69,53.095,155935.0
2017-05-04,53.535,53.535,52.53,53.07,105151.0
2017-05-05,53.21,53.435,52.77,53.185,79618.0
2017-05-08,53.25,53.3,52.15,52.625,149375.0
2017-05-09,52.78,53.435,52.225,52.735,136260.0
2017-05-10,52.7,53.525,52.25,53.175,164248.0
2017-05-11,54.91,58.23,54.91,57.42,628633.0
2017-05-12,56.91,57.305,55.985,56.73,206799.0
2017-05-15,56.925,57.55,56.64,56.945,261248.0
2017-05-16,56.925,57.91,56.92,57.55,153730.0
2017-05-17,56.82,57.46,56.325,56.88,234237.0
2017-05-18,56.655,57.325,55.9,56.8,227061.0
2017-05-19,57.18,58.0,56.81,57.63,164503.0
2017-05-23,57.755,57.885,56.46,57.505,230087.0
2017-05-24,57.505,57.685,56.19,56.515,122353.0
2017-05-25,56.55,56.92,55.315,56.01,150748.0
2017-05-26,55.99,56.475,55.645,55.82,90435.0
2017-05-29,55.6,55.98,55.565,55.83,35116.0
2017-05-30,55.585,56.205,55.115,55.92,131849.0
2017-05-31,56.24,56.875,54.82,55.235,191975.0
2017-06-01,55.62,56.47,55.25,56.43,101432.0
2017-06-02,56.505,56.505,55.34,56.105,113393.0
2017-06-05,56.105,56.33,55.55,56.205,66877.0
2017-06-06,55.965,56.315,55.51,56.035,101333.0
2017-06-07,55.935,57.055,55.88,56.305,116421.0
2017-06-08,56.425,56.55,55.27,56.37,123827.0
2017-06-09,56.37,56.695,56.28,56.385,115368.0
2017-06-12,56.35,57.215,56.35,56.64,119034.0
2017-06-13,56.685,56.91,56.105,56.505,170446.0
2017-06-14,56.485,56.98,55.43,55.62,206909.0
2017-06-15,55.28,56.865,54.745,56.475,182626.0
2017-06-16,56.37,56.595,54.71,55.205,150091.0
2017-06-19,55.35,56.145,54.53,55.89,165199.0
2017-06-20,55.9,55.955,55.145,55.675,85174.0
2017-06-21,55.88,56.53,55.62,56.125,82247.0
2017-06-22,56.025,57.36,56.0,56.91,96554.0
2017-06-23,56.875,57.425,56.785,57.0,75486.0
2017-06-26,57.08,58.09,57.07,57.92,114375.0
2017-06-27,57.695,57.955,56.605,56.745,132166.0
2017-06-28,57.08,57.29,56.785,57.01,96061.0
2017-06-29,57.135,57.43,55.97,56.865,106904.0
2017-06-30,56.945,57.83,56.8,57.61,129285.0
2017-07-04,57.83,58.135,56.965,57.495,37407.0
2017-07-05,57.665,57.935,56.875,57.215,127477.0
2017-07-06,56.925,57.73,56.925,57.25,170985.0
2017-07-07,56.925,57.965,56.785,57.765,91619.0
2017-07-10,57.605,59.35,57.605,59.065,186723.0
2017-07-11,59.17,60.39,59.08,60.29,226332.0
2017-07-12,60.495,61.065,59.83,60.075,120788.0
2017-07-13,60.17,61.47,60.12,61.145,152570.0
2017-07-14,61.065,61.11,60.47,60.48,116301.0
2017-07-17,60.58,60.94,60.37,60.525,43942.0
2017-07-18,60.37,61.93,60.335,61.73,185920.0
2017-07-19,61.315,61.92,61.245,61.795,120993.0
2017-07-20,61.975,64.67,61.85,64.5,321836.0
2017-07-21,64.165,64.78,62.75,64.735,402132.0
2017-07-24,64.425,65.005,63.76,63.815,177740.0
2017-07-25,63.885,64.2,63.4,63.64,115383.0
2017-07-26,63.545,63.805,61.65,62.265,301293.0
2017-07-27,62.39,62.82,61.715,62.49,140037.0
2017-07-28,62.175,62.425,61.355,62.055,149985.0
2017-07-31,61.965,62.175,61.48,61.585,142154.0
2017-08-01,61.74,62.01,60.56,61.0,177982.0
2017-08-02,60.855,61.55,60.605,61.17,249819.0
2017-08-03,62.975,63.075,60.29,60.47,237794.0
2017-08-04,60.75,62.175,60.525,61.865,229429.0
2017-08-08,63.09,63.49,62.315,63.085,218398.0
2017-08-09,63.03,63.04,61.425,61.76,189242.0
2017-08-10,61.625,61.66,60.47,60.785,151023.0
2017-08-11,60.27,60.945,59.55,59.695,135618.0
2017-08-14,60.11,60.715,59.26,59.46,151723.0
2017-08-15,59.38,60.785,59.145,60.75,199361.0
2017-08-16,60.775,61.73,60.405,61.075,129208.0
2017-08-17,60.85,61.83,60.84,61.155,137183.0
2017-08-18,61.315,61.715,60.75,60.99,118180.0
2017-08-21,61.03,61.585,60.93,60.99,74668.0
2017-08-22,61.01,61.675,60.91,61.605,88680.0
2017-08-23,61.885,62.345,61.415,61.85,109250.0
2017-08-24,62.03,62.23,61.675,61.985,67725.0
2017-08-25,62.29,62.615,61.815,61.93,92181.0
2017-08-28,62.085,62.13,60.93,60.935,110258.0
2017-08-29,60.605,62.03,60.44,61.685,101985.0
2017-08-30,61.82,62.555,61.58,62.375,65540.0
2017-08-31,62.21,63.005,61.875,62.87,93641.0
2017-09-01,63.085,64.025,62.995,63.535,105142.0
2017-09-05,63.51,63.655,62.93,63.305,146530.0
2017-09-06,63.305,63.9,62.635,63.765,149145.0
2017-09-07,63.91,64.685,63.23,64.395,195813.0
2017-09-08,64.315,64.36,63.455,63.68,112242.0
2017-09-11,64.05,64.225,63.535,63.675,130883.0
2017-09-12,63.77,64.785,63.62,64.53,116565.0
2017-09-13,64.53,64.83,64.45,64.61,138367.0
2017-09-14,64.25,65.49,64.25,64.875,112592.0
2017-09-15,64.935,65.37,64.81,65.02,192227.0
2017-09-18,65.0,65.705,65.0,65.425,82218.0
2017-09-19,66.14,66.22,65.2,65.885,148662.0
2017-09-20,65.95,66.175,65.73,66.01,91901.0
2017-09-21,66.085,67.14,65.91,66.68,146744.0
2017-09-22,66.705,68.015,66.49,67.665,96992.0
2017-09-25,67.72,68.285,66.69,66.815,149861.0
2017-09-26,66.615,67.205,66.605,67.13,109098.0
2017-09-27,67.4,67.915,66.925,67.71,125062.0
2017-09-28,67.72,69.145,67.71,68.54,126693.0
2017-09-29,68.83,69.785,68.465,68.745,108255.0
2017-10-02,68.935,70.75,68.93,70.68,160136.0
2017-10-03,70.715,71.86,70.465,71.725,204857.0
2017-10-04,71.345,71.72,69.64,69.86,151576.0
2017-10-05,70.045,70.37,69.115,69.705,144449.0
2017-10-06,69.975,70.47,69.76,70.365,115739.0
2017-10-10,70.415,71.195,70.085,70.975,84519.0
2017-10-11,70.975,71.13,70.275,70.79,97543.0
2017-10-12,70.59,70.6,69.315,69.82,119154.0
2017-10-13,69.975,71.735,69.965,71.295,148556.0
2017-10-16,70.88,71.185,69.92,70.66,146975.0
2017-10-17,70.635,71.475,70.6,71.31,67112.0
2017-10-18,71.285,72.46,71.285,71.97,116258.0
2017-10-19,71.97,72.495,71.095,71.4,137036.0
2017-10-20,71.625,71.765,71.115,71.31,76738.0
2017-10-23,71.33,71.33,70.66,70.805,66259.0
2017-10-24,70.79,71.285,70.32,70.605,159710.0
2017-10-25,70.435,71.31,69.84,71.15,105689.0
2017-10-26,71.23,71.23,70.78,70.86,73201.0
2017-10-27,70.905,70.95,70.03,70.545,53180.0
2017-10-30,70.245,71.4,70.2,70.57,69684.0
2017-10-31,70.805,71.175,70.455,70.68,54726.0
2017-11-01,71.005,72.045,70.515,71.87,83249.0
2017-11-02,71.745,72.755,71.655,72.65,188413.0
2017-11-03,72.23,72.44,71.385,71.675,106222.0
2017-11-06,71.555,72.095,70.245,70.78,122335.0
2017-11-07,70.14,71.095,68.44,69.45,185279.0
2017-11-08,63.385,63.385,59.59,59.81,806380.0
2017-11-09,59.835,60.05,58.87,59.585,499163.0
2017-11-10,59.98,60.62,59.59,60.18,192967.0
2017-11-13,60.215,61.145,60.07,60.605,216373.0
2017-11-14,60.81,60.91,59.295,59.735,203733.0
2017-11-15,59.395,61.065,59.14,60.54,290772.0
2017-11-16,60.665,61.08,59.825,60.295,168829.0
2017-11-17,60.095,60.89,59.815,60.205,189960.0
2017-11-20,60.395,60.71,60.135,60.385,212170.0
2017-11-21,60.385,62.235,60.045,61.94,187452.0
2017-11-22,62.255,62.255,61.035,61.395,122464.0
2017-11-23,61.635,61.635,61.045,61.305,30955.0
2017-11-24,61.505,61.895,60.925,61.83,69839.0
2017-11-27,61.715,61.87,61.045,61.08,122572.0
2017-11-28,61.215,61.595,60.7,61.235,155620.0
2017-11-29,61.54,61.815,60.835,61.58,125821.0
2017-11-30,61.825,63.225,61.415,63.09,277728.0
2017-12-01,63.235,63.27,60.41,61.225,281193.0
2017-12-04,61.615,61.73,60.06,60.07,146184.0
2017-12-05,60.22,60.88,59.835,60.33,79030.0
2017-12-06,60.6,60.6,59.97,60.115,96084.0
2017-12-07,59.995,60.965,59.995,60.6,125375.0
2017-12-08,60.62,61.535,60.61,61.305,219052.0
2017-12-11,61.305,61.345,60.265,60.51,135627.0
2017-12-12,60.51,61.26,59.895,60.645,149669.0
2017-12-13,60.52,60.755,60.195,60.42,106339.0
2017-12-14,60.565,60.875,58.765,58.81,273731.0
2017-12-15,61.505,66.055,61.27,65.575,840686.0
2017-12-18,65.63,67.6,65.35,67.395,348907.0
2017-12-19,67.83,69.79,67.41,68.76,288642.0
2017-12-20,69.34,69.69,67.93,68.58,180842.0
2017-12-21,68.5,69.355,67.885,68.36,120429.0
2017-12-22,68.315,68.38,67.295,67.34,76186.0
2017-12-27,67.45,67.55,66.165,66.75,100897.0
2017-12-28,66.725,66.925,66.045,66.625,74078.0
2017-12-29,66.545,66.935,65.84,66.22,72144.0
2018-01-02,66.22,66.895,65.585,66.86,147092.0
2018-01-03,66.87,67.63,66.555,67.51,118209.0
2018-01-04,67.575,68.615,67.42,68.5,177466.0
2018-01-05,68.425,69.02,68.29,68.83,123171.0
2018-01-08,69.465,69.52,67.82,67.82,156200.0
2018-01-09,68.3,69.195,67.62,67.63,202000.0
2018-01-10,67.41,68.4,65.795,66.335,362577.0
2018-01-11,66.11,67.92,65.17,67.005,233294.0
2018-01-12,66.94,67.61,66.29,66.815,148230.0
2018-01-15,67.765,67.765,66.905,66.96,66390.0
2018-01-16,67.26,67.285,65.575,65.74,202001.0
2018-01-17,66.03,66.525,64.68,66.31,189498.0
2018-01-18,66.31,66.985,65.905,66.135,129174.0
2018-01-19,66.085,66.88,65.945,66.75,238767.0
2018-01-22,66.39,66.895,65.615,66.68,175649.0
2018-01-23,67.04,67.04,66.175,66.715,151678.0
2018-01-24,66.705,67.84,66.705,67.33,208806.0
2018-01-25,67.17,67.745,66.59,66.725,125400.0
2018-01-26,66.925,67.505,66.49,67.17,103198.0
2018-01-29,67.315,67.45,65.72,65.83,114385.0
2018-01-30,65.295,65.485,63.905,64.075,168985.0
2018-01-31,64.31,65.8,64.04,65.695,206877.0
2018-02-01,65.385,65.665,64.22,64.58,171523.0
2018-02-02,64.22,64.555,62.635,63.055,197490.0
2018-02-05,62.445,63.09,61.595,61.83,217703.0
2018-02-06,60.89,64.04,60.33,63.205,300298.0
2018-02-07,63.195,64.22,62.865,63.67,161143.0
2018-02-08,63.67,64.13,61.215,61.625,205939.0
2018-02-09,61.77,62.39,59.525,60.665,229219.0
2018-02-12,61.305,63.205,61.065,62.475,142272.0
2018-02-13,62.41,64.045,62.41,62.925,158649.0
2018-02-14,62.485,64.1,62.485,63.28,168626.0
2018-02-15,63.795,64.22,62.33,62.96,103549.0
2018-02-16,62.845,63.94,62.82,62.9,86424.0
2018-02-20,62.445,63.66,62.445,63.37,107721.0
2018-02-21,63.385,65.07,63.37,63.63,127730.0
2018-02-22,63.715,64.87,63.305,64.2,162520.0
2018-02-23,64.475,64.475,63.57,63.975,53784.0
2018-02-26,64.14,64.535,63.72,64.33,74376.0
2018-02-27,64.5,65.485,64.185,64.555,103600.0
2018-02-28,64.7,64.99,63.525,63.55,90181.0
2018-03-01,63.505,63.505,61.135,61.805,162735.0
2018-03-02,61.55,61.96,60.25,61.66,164476.0
2018-03-05,61.325,62.185,60.365,62.075,151135.0
2018-03-06,62.31,62.31,60.78,61.905,128656.0
2018-03-07,61.48,62.15,61.055,61.515,152067.0
2018-03-08,62.635,67.205,62.635,66.705,525329.0
2018-03-09,66.85,67.43,65.73,66.715,132546.0
2018-03-12,66.705,67.745,66.455,67.365,109862.0
2018-03-13,67.52,67.55,65.765,66.03,160135.0
2018-03-14,66.535,66.67,65.765,65.82,103173.0
2018-03-15,66.065,66.715,65.765,66.2,98522.0
2018-03-16,66.2,66.37,65.63,65.74,74828.0
2018-03-19,65.585,65.755,64.31,64.88,85850.0
2018-03-20,64.925,65.685,64.71,64.86,96600.0
2018-03-21,65.72,66.97,65.665,66.5,159550.0
2018-03-22,66.03,66.04,63.435,63.595,157418.0
2018-03-23,63.695,63.95,62.15,62.24,142384.0
2018-03-26,62.88,63.115,60.61,62.5,144715.0
2018-03-27,62.735,62.865,61.09,61.3,161347.0
2018-03-28,61.445,62.24,61.115,61.48,157787.0
2018-03-29,61.865,64.52,61.865,63.66,200145.0
2018-04-02,63.575,63.95,62.31,62.415,149170.0
2018-04-03,63.34,64.4,62.525,64.01,113650.0
2018-04-04,63.125,64.675,62.715,64.575,89842.0
2018-04-05,65.825,66.16,65.355,65.36,223991.0
2018-04-06,65.405,66.295,64.33,64.925,117684.0
2018-04-09,65.1,65.79,64.25,65.215,187197.0
2018-04-10,65.77,66.27,64.875,64.99,65055.0
2018-04-11,64.81,66.115,64.78,65.115,105218.0
2018-04-12,65.27,66.085,65.09,65.705,110339.0
2018-04-13,65.935,66.495,65.895,66.08,88836.0
2018-04-16,66.415,66.43,65.355,65.59,105974.0
2018-04-17,65.825,66.755,65.715,65.98,51739.0
2018-04-18,66.16,66.82,65.925,66.185,97445.0
2018-04-19,66.035,66.17,65.065,65.46,70973.0
2018-04-20,65.525,66.445,64.7,66.32,128767.0
2018-04-23,66.33,66.82,65.66,65.995,81756.0
2018-04-24,66.26,66.975,65.165,65.56,91340.0
2018-04-25,65.49,66.405,64.71,65.56,67113.0
2018-04-26,65.31,66.35,65.29,65.895,67663.0
2018-04-27,65.95,66.285,65.245,65.905,37120.0
2018-04-30,66.16,66.295,65.115,65.19,145650.0
2018-05-01,65.0,65.58,64.475,65.135,83720.0
2018-05-02,65.29,66.665,65.1,66.14,124261.0
2018-05-03,65.96,66.26,64.055,64.24,118062.0
2018-05-04,64.24,65.915,64.2,65.59,93480.0
2018-05-07,65.935,66.26,64.91,65.57,84650.0
2018-05-08,65.59,66.675,65.27,66.515,94748.0
2018-05-09,66.62,66.63,65.505,66.315,104660.0
2018-05-10,66.46,68.975,66.32,67.765,170482.0
2018-05-11,67.765,68.225,67.055,67.345,81386.0
2018-05-14,67.665,68.45,67.535,67.955,83239.0
2018-05-15,67.9,68.135,67.1,68.01,110920.0
2018-05-16,67.21,67.7,63.995,63.995,484484.0
2018-05-17,64.23,64.24,63.125,63.215,237813.0
2018-05-18,63.38,64.11,63.26,63.67,109848.0
2018-05-22,63.715,64.095,63.215,63.28,159573.0
2018-05-23,63.225,63.425,61.405,62.055,304372.0
2018-05-24,61.62,61.62,60.515,60.92,238561.0
2018-05-25,60.97,62.11,60.97,61.095,100956.0
2018-05-28,61.305,61.65,60.195,60.45,69624.0
2018-05-29,60.44,60.515,59.625,59.985,104270.0
2018-05-30,60.27,60.63,59.65,60.015,172252.0
2018-05-31,60.06,60.105,58.725,58.925,305070.0
2018-06-01,59.05,59.16,58.39,58.525,149332.0
2018-06-04,58.815,58.815,58.0,58.265,2500.0
2018-06-05,58.3,59.295,58.155,58.48,137782.0
2018-06-06,58.645,59.64,58.245,59.615,173542.0
2018-06-07,59.85,59.86,58.725,59.07,151821.0
2018-06-08,59.08,59.18,58.635,59.08,150569.0
2018-06-11,58.96,59.55,58.425,58.47,242161.0
2018-06-12,58.47,58.78,57.185,57.725,284129.0
2018-06-13,57.675,58.09,56.565,56.7,220072.0
2018-06-14,56.84,58.07,56.465,57.845,235670.0
2018-06-15,57.61,57.78,56.955,57.575,143111.0
2018-06-18,57.185,57.445,56.74,57.03,147568.0
2018-06-19,56.495,56.92,55.82,56.84,221863.0
2018-06-20,56.92,57.045,55.495,56.14,237922.0
2018-06-21,55.785,56.14,54.385,54.495,273464.0
2018-06-22,54.675,54.96,54.46,54.55,174730.0
2018-06-25,54.36,54.415,52.79,53.725,308085.0
2018-06-26,53.745,54.805,53.46,53.525,195269.0
2018-06-27,53.58,53.745,53.005,53.225,202948.0
2018-06-28,53.09,53.135,50.785,50.845,253130.0
2018-06-29,50.99,53.37,50.645,52.47,302660.0
2018-07-03,51.62,52.37,50.32,50.965,225927.0
2018-07-04,50.91,51.1,49.42,49.695,169707.0
2018-07-05,50.065,50.845,49.615,49.73,302602.0
2018-07-06,49.66,50.15,49.185,49.895,462902.0
2018-07-09,49.995,51.335,49.985,51.245,194299.0
2018-07-10,51.735,52.155,50.745,51.52,279333.0
2018-07-11,51.165,51.175,49.895,50.175,187901.0
2018-07-12,50.375,50.695,49.875,50.42,132167.0
2018-07-13,50.375,50.99,50.185,50.9,174539.0
2018-07-16,50.895,52.445,50.84,52.3,309273.0
2018-07-17,52.28,53.935,51.88,53.895,363786.0
2018-07-18,53.805,55.06,53.335,54.18,372574.0
2018-07-19,54.085,54.25,52.5,52.91,279506.0
2018-07-20,52.915,53.055,50.005,50.375,475948.0
2018-07-23,50.24,50.745,49.43,49.605,343736.0
2018-07-24,49.86,51.375,49.74,50.62,241186.0
2018-07-25,50.6,50.655,49.06,50.22,257873.0
2018-07-26,50.295,53.55,49.975,53.27,453776.0
2018-07-27,54.56,55.55,53.625,54.45,424852.0
2018-07-30,54.66,55.05,53.745,54.415,189021.0
2018-07-31,54.37,54.67,53.68,53.96,288117.0
2018-08-01,54.005,54.35,52.735,53.005,217483.0
2018-08-02,52.89,53.645,52.51,52.7,200253.0
2018-08-03,52.86,53.005,52.435,52.555,143938.0
2018-08-07,52.8,53.055,51.975,52.48,171803.0
2018-08-08,52.69,53.055,48.615,49.17,839358.0
2018-08-09,49.37,49.675,48.85,49.025,433473.0
2018-08-10,49.075,49.495,48.195,49.105,296975.0
2018-08-13,49.015,49.56,48.67,49.15,268230.0
2018-08-14,49.17,50.61,48.395,50.11,339440.0
2018-08-15,49.805,49.96,49.125,49.72,309491.0
2018-08-16,50.095,50.72,49.52,49.685,216523.0
2018-08-17,49.875,50.115,48.975,49.985,215423.0
2018-08-20,50.175,51.1,49.805,49.93,185763.0
2018-08-21,50.02,50.12,49.33,49.33,240234.0
2018-08-22,49.335,49.55,48.505,48.695,217260.0
2018-08-23,48.67,48.67,47.84,48.53,231891.0
2018-08-24,48.625,48.67,47.375,47.66,134112.0
2018-08-27,47.995,51.3,47.93,50.79,313810.0
2018-08-28,53.065,53.57,51.56,52.455,363521.0
2018-08-29,52.615,53.565,51.525,53.17,489755.0
2018-08-30,53.29,54.065,52.99,53.525,366115.0
2018-08-31,53.515,53.865,52.06,52.2,249714.0
2018-09-04,52.29,52.845,50.385,50.95,245591.0
2018-09-05,50.86,50.99,49.36,49.925,269384.0
2018-09-06,50.07,50.56,49.605,50.105,135949.0
2018-09-07,50.105,50.49,49.58,50.17,112005.0
2018-09-10,50.295,50.39,49.625,50.225,115715.0
2018-09-11,50.135,50.335,49.895,50.26,177240.0
2018-09-12,50.49,53.425,50.37,53.165,345989.0
2018-09-13,53.38,56.31,53.37,55.545,595497.0
2018-09-14,55.72,56.13,54.865,55.145,342481.0
2018-09-17,55.13,55.255,53.755,54.365,189666.0
2018-09-18,54.79,55.08,53.4,54.845,185314.0
2018-09-19,54.98,55.675,54.42,54.775,249950.0
2018-09-20,55.23,57.175,55.135,56.465,309670.0
2018-09-21,56.63,56.645,55.7,55.845,195523.0
2018-09-24,56.02,56.03,54.8,55.025,180864.0
2018-09-25,54.965,55.38,53.625,53.82,243147.0
2018-09-26,53.82,55.19,53.4,54.98,205415.0
2018-09-27,54.81,55.065,54.02,54.945,145939.0
2018-09-28,54.635,55.0,53.935,54.135,286068.0
2018-10-01,60.95,60.95,57.31,57.545,590979.0
2018-10-02,57.74,58.0,55.81,57.175,358874.0
2018-10-03,57.575,57.585,55.175,55.32,328705.0
2018-10-04,55.375,55.4,51.945,53.455,451931.0
2018-10-05,53.4,53.455,52.205,52.825,281117.0
2018-10-09,52.76,52.76,50.605,51.745,408545.0
2018-10-10,51.5,51.625,49.905,50.125,521407.0
2018-10-11,50.035,51.28,50.005,50.005,351066.0
2018-10-12,50.805,51.18,48.405,48.885,324308.0
2018-10-15,48.97,51.09,48.06,50.55,444552.0
2018-10-16,50.98,51.215,49.58,51.1,337241.0
2018-10-17,51.125,51.135,49.45,49.995,305522.0
2018-10-18,49.815,50.115,48.715,48.96,279982.0
2018-10-19,49.225,49.65,48.17,48.24,518011.0
2018-10-22,48.35,48.715,47.115,47.74,467843.0
2018-10-23,47.305,50.315,46.85,49.385,312936.0
2018-10-24,49.28,49.58,47.115,47.15,409146.0
2018-10-25,46.96,49.695,46.84,49.58,389179.0
2018-10-26,48.895,51.49,48.095,49.395,552792.0
2018-10-29,49.99,50.85,47.47,48.075,326906.0
2018-10-30,48.205,49.015,47.53,48.515,181803.0
2018-10-31,48.995,50.27,48.715,49.585,215003.0
2018-11-01,49.58,50.36,49.005,49.605,366223.0
2018-11-02,49.905,51.525,49.75,51.3,379698.0
2018-11-05,50.89,51.125,49.85,50.35,206626.0
2018-11-06,50.39,51.06,49.54,49.89,131938.0
2018-11-07,50.39,50.39,48.105,48.88,234273.0
2018-11-08,47.23,48.13,44.85,45.295,1419184.0
2018-11-09,46.065,46.065,43.3,43.855,717444.0
2018-11-12,43.985,44.675,43.94,43.94,289470.0
2018-11-13,44.155,45.33,44.155,44.465,332104.0
2018-11-14,44.34,44.375,43.52,43.895,425777.0
2018-11-15,43.8,44.795,43.665,44.64,450818.0
2018-11-16,44.485,44.62,43.665,44.24,738342.0
2018-11-19,44.13,44.855,43.665,44.565,330465.0
2018-11-20,44.12,45.305,43.675,44.93,350126.0
2018-11-21,44.935,45.775,44.425,45.585,439355.0
2018-11-22,45.585,45.595,44.59,44.965,114967.0
2018-11-23,44.68,46.97,44.675,46.495,265362.0
2018-11-26,45.63,46.805,45.455,46.65,485260.0
2018-11-27,46.38,46.595,43.77,44.245,390806.0
2018-11-28,44.39,44.445,42.03,42.385,935010.0
2018-11-29,42.4,44.425,42.02,43.77,409139.0
2018-11-30,43.77,44.1,42.245,43.925,933950.0
2018-12-03,44.69,45.71,43.89,44.19,397153.0
2018-12-04,44.015,44.21,42.815,43.005,379689.0
2018-12-05,43.14,43.23,42.03,42.33,222465.0
2018-12-06,41.945,42.985,41.945,42.795,408166.0
2018-12-07,42.875,43.56,41.945,42.255,438632.0
2018-12-10,42.045,42.31,40.075,40.295,425130.0
2018-12-11,41.045,41.455,40.075,40.13,306996.0
2018-12-12,40.515,41.6,40.03,40.605,262424.0
2018-12-13,40.795,41.52,40.37,41.025,219024.0
2018-12-14,40.715,42.045,40.415,41.245,307693.0
2018-12-17,40.99,41.845,40.095,40.15,281317.0
2018-12-18,40.26,40.98,39.24,40.47,262192.0
2018-12-19,40.495,43.03,40.405,41.315,325916.0
2018-12-20,41.245,42.075,41.005,41.525,158630.0
2018-12-21,41.93,42.52,41.49,41.92,460117.0
2018-12-24,41.675,42.185,40.625,40.715,128431.0
2018-12-27,41.59,42.11,39.975,41.155,322215.0
2018-12-28,41.225,42.31,40.95,41.08,253959.0
2018-12-31,41.245,41.83,40.68,41.31,162137.0
2019-01-02,40.69,40.825,39.295,39.995,196360.0
2019-01-03,39.94,40.435,39.13,39.51,233240.0
2019-01-04,39.96,41.51,39.95,41.045,144462.0
2019-01-07,41.3,42.675,40.945,41.91,255705.0
2019-01-08,42.175,42.53,40.945,41.31,263443.0
2019-01-09,41.59,44.135,41.455,43.425,367440.0
2019-01-10,43.395,44.345,43.285,44.18,170426.0
2019-01-11,44.355,44.8,43.305,44.38,170219.0
2019-01-14,44.465,45.0,44.06,44.19,167869.0
2019-01-15,44.18,44.79,43.68,44.735,179098.0
2019-01-16,44.865,45.395,44.555,45.065,161428.0
2019-01-17,45.03,45.285,44.355,44.51,215121.0
2019-01-18,44.845,45.065,43.825,43.85,235747.0
2019-01-21,43.68,43.77,42.805,43.35,114876.0
2019-01-22,43.125,43.77,42.52,43.16,187566.0
2019-01-23,43.24,44.09,42.905,43.34,119032.0
2019-01-24,43.33,44.79,43.325,44.535,139369.0
2019-01-25,44.755,46.66,44.71,46.66,276042.0
2019-01-28,46.335,46.47,45.275,45.465,153787.0
2019-01-29,45.595,45.97,45.085,45.365,122665.0
2019-01-30,45.4,46.49,45.3,46.14,222851.0
2019-01-31,46.34,46.88,45.995,46.45,137404.0
2019-02-01,46.48,46.54,45.55,46.215,87350.0
2019-02-04,46.405,46.425,45.775,46.07,96663.0
2019-02-05,46.285,46.87,46.075,46.705,81034.0
2019-02-06,46.59,47.575,46.58,47.565,91574.0
2019-02-07,47.52,47.99,47.21,47.48,192094.0
2019-02-08,45.86,45.86,43.77,43.89,475293.0
2019-02-11,44.18,44.355,43.53,44.145,157626.0
2019-02-12,44.28,45.145,44.27,45.02,138218.0
2019-02-13,45.04,45.065,43.955,44.225,220605.0
2019-02-14,44.315,44.455,43.77,44.135,178258.0
2019-02-15,44.215,46.285,44.215,45.85,216505.0
2019-02-19,45.75,46.24,45.12,46.18,177339.0
2019-02-20,46.25,47.2,46.13,46.705,245028.0
2019-02-21,46.635,47.37,46.325,47.005,227478.0
2019-02-22,47.125,48.075,46.905,47.625,222764.0
2019-02-25,47.885,48.295,47.6,47.635,184996.0
2019-02-26,47.575,47.735,47.325,47.41,155823.0
2019-02-27,47.125,47.61,46.89,47.39,122010.0
2019-02-28,47.135,47.41,46.715,47.19,132019.0
2019-03-01,47.51,48.915,47.37,48.63,214703.0
2019-03-04,48.54,48.9,48.34,48.485,126674.0
2019-03-05,48.56,48.745,47.61,47.68,99416.0
2019-03-06,47.68,47.745,46.65,46.695,164873.0
2019-03-07,46.605,46.61,45.76,46.25,138342.0
2019-03-08,45.94,46.415,45.365,46.05,77212.0
2019-03-11,46.18,46.68,45.975,46.305,189837.0
2019-03-12,45.82,46.03,43.935,44.29,753984.0
2019-03-13,44.41,44.435,43.175,43.705,341105.0
2019-03-14,43.76,43.88,43.23,43.57,220152.0
2019-03-15,43.69,44.11,43.635,43.87,111652.0
2019-03-18,43.75,44.425,43.725,43.935,172620.0
2019-03-19,44.135,44.335,43.935,43.99,182185.0
2019-03-20,43.825,43.905,43.395,43.65,129427.0
2019-03-21,43.405,44.455,43.385,44.115,160724.0
2019-03-22,43.98,44.045,42.95,43.225,131362.0
2019-03-25,43.225,43.415,42.675,42.975,191541.0
2019-03-26,42.92,43.505,42.555,42.62,120404.0
2019-03-27,42.62,43.325,42.575,43.02,102994.0
2019-03-28,42.915,43.605,42.815,42.95,129881.0
2019-03-29,43.125,44.16,43.075,43.695,134836.0
2019-04-01,44.095,45.475,44.09,44.655,263311.0
2019-04-02,44.7,45.05,44.225,44.89,91435.0
2019-04-03,45.05,45.69,44.885,45.12,141526.0
2019-04-04,45.155,45.58,44.48,45.495,263040.0
2019-04-05,45.66,46.895,45.66,46.275,213988.0
2019-04-08,46.275,46.83,45.99,46.345,217679.0
2019-04-09,46.335,46.39,45.32,46.07,208032.0
2019-04-10,46.07,47.005,46.07,46.85,150192.0
2019-04-11,46.92,46.92,46.01,46.035,192624.0
2019-04-12,46.49,46.92,46.07,46.86,174698.0
2019-04-15,46.72,47.06,46.51,46.84,189035.0
2019-04-16,46.83,47.305,46.64,47.285,121517.0
2019-04-17,47.535,48.825,47.535,47.835,169848.0
2019-04-18,47.89,48.725,47.89,48.53,205118.0
2019-04-22,48.45,48.585,47.56,47.615,156331.0
2019-04-23,47.625,47.825,46.53,46.62,261381.0
2019-04-24,46.62,46.655,45.715,45.75,283092.0
2019-04-25,45.75,45.85,44.975,45.36,152320.0
2019-04-26,45.425,45.805,45.24,45.64,114157.0
2019-04-29,45.54,46.72,45.45,46.465,149716.0
2019-04-30,46.38,46.775,46.33,46.455,144922.0
2019-05-01,46.38,46.795,45.35,45.54,101171.0
2019-05-02,45.34,45.69,45.13,45.305,144440.0
2019-05-03,44.985,45.25,42.605,43.665,592841.0
2019-05-06,43.42,44.09,42.815,43.97,214792.0
2019-05-07,43.53,43.65,41.905,42.69,416283.0
2019-05-08,42.605,43.55,42.23,43.075,172576.0
2019-05-09,42.48,42.845,41.64,42.24,227551.0
2019-05-10,42.14,42.35,41.83,42.15,195847.0
2019-05-13,41.475,41.885,41.025,41.21,218879.0
2019-05-14,41.43,41.695,41.09,41.32,138484.0
2019-05-15,40.915,42.005,40.795,41.585,203058.0
2019-05-16,41.6,41.74,40.99,41.43,108852.0
2019-05-17,41.22,42.005,41.035,41.475,214936.0
2019-05-21,41.59,41.755,40.68,41.31,206004.0
2019-05-22,41.025,41.475,40.625,40.725,188121.0
2019-05-23,40.485,40.725,40.045,40.405,164423.0
2019-05-24,40.65,41.725,40.565,41.3,165445.0
2019-05-27,41.285,41.9,41.265,41.7,82595.0
2019-05-28,41.715,42.155,41.53,41.54,126300.0
2019-05-29,41.385,41.495,40.79,41.1,111495.0
2019-05-30,41.09,41.625,40.915,41.01,74608.0
2019-05-31,40.345,40.58,39.485,39.62,218776.0
2019-06-03,39.705,39.935,39.105,39.465,269033.0
2019-06-04,39.74,40.62,39.65,40.52,246769.0
2019-06-05,40.715,40.715,39.115,39.455,229943.0
2019-06-06,39.435,40.245,39.2,39.61,186298.0
2019-06-07,39.655,40.56,39.595,40.495,154600.0
2019-06-10,40.795,41.87,40.715,41.44,157847.0
2019-06-11,41.745,42.095,41.395,41.835,131889.0
2019-06-12,41.825,41.9,41.12,41.405,115970.0
2019-06-13,41.495,42.21,41.31,42.155,169952.0
2019-06-14,42.065,42.075,41.45,41.725,104150.0
2019-06-17,41.725,42.155,41.45,42.095,91272.0
2019-06-18,42.34,43.095,42.275,42.72,115383.0
2019-06-19,42.965,43.35,42.38,43.335,149923.0
2019-06-20,43.71,44.25,43.435,43.565,179421.0
2019-06-21,43.35,43.94,43.195,43.8,107611.0
2019-06-24,43.775,44.27,43.675,43.91,86554.0
2019-06-25,43.82,44.085,43.445,43.6,103010.0
2019-06-26,43.71,44.455,43.6,44.115,167778.0
2019-06-27,44.115,44.39,43.6,44.18,129471.0
2019-06-28,44.19,45.31,44.17,44.925,166416.0
2019-07-02,44.85,45.115,44.225,44.765,114704.0
2019-07-03,45.035,45.035,43.225,43.285,271615.0
2019-07-04,43.04,43.455,42.755,42.995,91393.0
2019-07-05,42.725,43.085,42.35,42.45,202941.0
2019-07-08,42.175,42.44,41.395,41.405,216169.0
2019-07-09,41.2,41.725,41.0,41.515,161133.0
2019-07-10,41.66,41.99,40.85,41.405,161194.0
2019-07-11,41.33,41.44,40.52,41.01,194442.0
2019-07-12,41.025,41.725,40.825,41.47,142849.0
2019-07-15,41.47,41.975,41.035,41.9,93121.0
2019-07-16,41.35,41.7,40.945,41.625,126096.0
2019-07-17,41.54,41.69,40.465,40.53,230382.0
2019-07-18,40.45,40.53,39.94,40.06,142524.0
2019-07-19,40.235,40.89,40.21,40.66,167616.0
2019-07-22,40.695,40.88,40.135,40.2,100274.0
2019-07-23,40.44,41.98,40.365,41.65,244208.0
2019-07-24,41.56,42.275,41.415,42.195,115573.0
2019-07-25,42.14,42.14,41.43,41.81,95833.0
2019-07-26,41.88,42.045,41.405,41.705,71240.0
2019-07-29,41.715,41.935,41.355,41.78,72483.0
2019-07-30,41.45,41.835,41.12,41.68,143432.0
2019-07-31,41.505,41.65,40.705,41.08,191670.0
2019-08-01,41.1,41.165,39.15,39.335,223546.0
2019-08-02,39.325,39.425,38.655,39.16,262718.0
2019-08-06,39.03,39.2,37.33,37.91,184922.0
2019-08-07,37.34,37.875,37.055,37.855,249403.0
2019-08-08,37.78,38.59,37.48,37.92,222380.0
2019-08-09,36.025,36.715,34.32,34.85,580426.0
2019-08-12,34.905,35.615,34.39,34.75,297831.0
2019-08-13,35.015,36.66,34.685,36.285,347481.0
2019-08-14,35.275,35.99,35.055,35.33,236937.0
2019-08-15,35.21,36.075,35.06,35.275,312270.0
2019-08-16,35.485,36.505,35.29,36.23,213826.0
2019-08-19,36.645,37.385,36.395,37.14,231984.0
2019-08-20,36.965,37.495,36.705,37.215,213652.0
2019-08-21,37.525,38.08,37.165,37.47,261950.0
2019-08-22,37.525,37.745,37.11,37.535,77778.0
2019-08-23,37.1,37.11,36.06,36.145,145936.0
2019-08-26,36.43,36.76,36.15,36.42,97631.0
2019-08-27,36.595,36.685,35.415,35.555,157904.0
2019-08-28,35.545,36.495,35.33,36.095,119788.0
2019-08-29,36.39,37.425,36.06,36.945,166353.0
2019-08-30,37.085,37.56,36.955,37.275,92151.0
2019-09-03,36.915,37.275,35.95,36.255,86465.0
2019-09-04,36.555,36.78,36.3,36.475,91454.0
2019-09-05,36.87,37.95,36.805,37.83,202311.0
2019-09-06,37.83,37.89,37.45,37.525,89985.0
2019-09-09,37.79,38.365,37.7,38.18,138995.0
2019-09-10,38.345,39.05,38.255,38.935,160809.0
2019-09-11,38.98,39.525,38.56,39.45,169915.0
2019-09-12,39.525,40.75,39.065,39.93,244784.0
2019-09-13,40.21,41.02,40.115,40.445,127988.0
2019-09-16,40.475,41.57,40.04,41.055,168273.0
2019-09-17,40.915,41.03,40.17,40.19,153305.0
2019-09-18,40.39,40.54,39.855,40.09,105930.0
2019-09-19,40.27,40.705,40.07,40.15,101679.0
2019-09-20,40.27,40.66,39.995,40.355,93416.0
2019-09-23,40.135,40.32,39.36,39.795,76073.0
2019-09-24,39.975,40.27,38.925,38.945,215159.0
2019-09-25,38.9,39.085,38.135,39.0,166839.0
2019-09-26,39.085,39.085,38.51,38.795,93371.0
2019-09-27,38.89,39.285,38.485,39.26,149944.0
2019-09-30,39.175,39.83,39.0,39.7,207418.0
2019-10-01,39.775,40.245,37.645,38.135,290137.0
2019-10-02,37.8,38.085,36.55,37.765,167077.0
2019-10-03,35.615,35.615,32.565,33.865,782405.0
2019-10-04,33.785,35.505,33.785,35.36,478583.0
2019-10-07,35.56,35.92,34.89,35.625,236166.0
2019-10-08,35.8,35.95,34.61,35.065,190724.0
2019-10-09,35.645,36.105,35.32,35.81,188677.0
2019-10-10,35.72,36.41,35.49,36.08,397886.0
2019-10-11,36.41,37.33,36.325,37.24,327120.0
2019-10-15,38.095,38.325,37.49,38.28,321005.0
2019-10-16,38.465,39.49,38.3,39.185,323123.0
2019-10-17,39.635,40.09,39.22,39.315,263890.0
2019-10-18,39.435,40.19,39.315,39.37,263244.0
2019-10-21,39.735,40.05,39.045,39.195,151266.0
2019-10-22,39.325,39.745,38.675,39.315,288007.0
2019-10-23,39.515,39.915,39.02,39.915,175306.0
2019-10-24,40.03,40.325,38.77,38.935,159515.0
2019-10-25,38.89,39.82,38.695,39.555,134258.0
2019-10-28,39.81,40.67,39.8,40.15,176172.0
2019-10-29,40.21,40.48,39.7,40.17,115749.0
2019-10-30,40.005,40.225,39.285,39.82,121406.0
2019-10-31,39.775,39.93,39.165,39.59,103510.0
2019-11-01,39.645,40.445,39.625,40.28,118430.0
2019-11-04,40.615,41.22,40.595,41.14,180771.0
2019-11-05,41.295,41.675,40.87,41.14,128666.0
2019-11-06,40.565,41.425,39.885,40.17,180192.0
2019-11-07,40.29,42.365,39.915,42.245,393526.0
2019-11-08,41.95,42.44,40.39,42.43,146491.0
2019-11-11,42.31,42.375,41.795,42.18,105719.0
2019-11-12,41.875,42.265,41.275,41.415,210105.0
2019-11-13,41.165,41.745,40.74,41.405,196384.0
2019-11-14,41.395,41.94,41.065,41.865,115384.0
2019-11-15,41.975,42.225,41.405,41.565,180494.0
2019-11-18,41.34,41.745,40.705,41.565,150026.0
2019-11-19,41.785,42.115,41.6,41.865,142518.0
2019-11-20,41.67,41.76,39.995,40.04,248319.0
2019-11-21,39.985,40.66,39.72,40.375,136133.0
2019-11-22,40.485,40.625,39.535,39.58,273926.0
2019-11-25,39.635,40.485,39.375,40.245,256867.0
2019-11-26,40.375,41.16,39.865,40.92,313832.0
2019-11-27,41.16,41.945,40.54,41.575,259861.0
2019-11-28,41.315,41.595,41.225,41.5,41253.0
2019-11-29,41.485,41.825,40.865,41.28,78093.0
2019-12-02,41.25,42.045,40.68,41.54,125460.0
2019-12-03,40.65,41.075,40.385,41.005,221499.0
2019-12-04,41.105,41.685,41.085,41.13,105054.0
2019-12-05,41.13,41.195,40.65,40.715,115110.0
2019-12-06,40.985,41.735,40.745,41.63,155859.0
2019-12-09,41.595,42.15,41.54,42.055,217174.0
2019-12-10,42.11,43.075,42.055,42.535,247448.0
2019-12-11,42.705,43.26,42.455,42.63,248577.0
2019-12-12,42.655,44.615,42.575,44.59,433942.0
2019-12-13,44.6,44.71,43.655,44.07,271934.0
2019-12-16,44.245,44.765,44.07,44.425,168756.0
2019-12-17,44.46,44.905,44.405,44.81,149955.0
2019-12-18,44.83,45.235,44.61,45.21,122944.0
2019-12-19,45.005,45.32,44.71,45.29,242985.0
2019-12-20,45.375,46.04,45.115,46.005,169225.0
2019-12-23,46.005,46.075,45.34,45.615,100382.0
2019-12-24,45.595,45.71,45.28,45.56,43569.0
2019-12-27,45.79,45.835,45.45,45.58,56136.0
2019-12-30,45.485,45.845,45.21,45.525,120207.0
2019-12-31,45.31,45.645,45.22,45.41,77967.0
2020-01-02,45.83,45.91,45.04,45.57,55187.0
2020-01-03,45.1,45.345,44.71,45.345,144773.0
2020-01-06,45.145,45.21,44.59,44.92,89256.0
2020-01-07,44.905,45.29,44.735,45.05,140290.0
2020-01-08,44.0,44.09,41.31,43.0,661490.0
2020-01-09,43.205,44.545,42.97,44.365,401381.0
2020-01-10,44.365,44.745,43.97,44.055,321812.0
2020-01-13,43.445,44.255,43.065,43.765,167097.0
2020-01-14,43.665,44.035,43.49,43.85,89245.0
2020-01-15,43.675,43.775,43.405,43.545,124483.0
2020-01-16,43.48,44.005,43.48,43.815,71556.0
2020-01-17,43.895,44.73,43.885,44.36,117185.0
2020-01-20,44.56,44.81,44.32,44.405,45130.0
2020-01-21,44.365,44.46,43.685,44.07,99106.0
2020-01-22,44.08,44.09,43.515,43.59,125278.0
2020-01-23,43.36,43.425,42.795,43.315,106618.0
2020-01-24,43.39,43.445,42.39,42.795,161839.0
2020-01-27,41.66,41.87,41.345,41.695,207494.0
2020-01-28,41.92,42.02,41.43,41.79,119780.0
2020-01-29,41.925,42.38,41.735,41.76,112740.0
2020-01-30,41.55,41.77,40.9,41.455,148435.0
2020-01-31,41.16,41.17,39.655,40.3,162316.0
2020-02-03,40.375,40.57,39.81,40.215,167214.0
2020-02-04,40.825,41.05,40.495,40.57,90290.0
2020-02-05,41.18,41.955,41.18,41.68,116377.0
2020-02-06,41.87,41.985,41.235,41.375,100406.0
2020-02-07,41.02,41.02,39.525,39.625,353722.0
2020-02-10,39.535,39.65,39.265,39.375,135166.0
2020-02-11,39.515,40.225,39.255,39.97,145299.0
2020-02-12,40.46,40.78,40.355,40.725,116084.0
2020-02-13,40.625,40.715,40.105,40.495,68036.0
2020-02-14,40.44,40.58,39.3,39.48,122617.0
2020-02-18,39.11,39.865,38.425,38.57,170294.0
2020-02-19,38.675,38.98,38.34,38.785,290408.0
2020-02-20,38.72,39.415,38.685,39.175,69132.0
2020-02-21,38.98,38.98,37.935,38.01,113825.0
2020-02-24,37.655,37.83,36.235,37.535,214424.0
2020-02-25,37.6,37.71,36.115,36.18,268474.0
2020-02-26,36.27,36.475,35.085,35.135,202283.0
2020-02-27,34.34,35.125,33.47,34.845,355108.0
2020-02-28,33.865,34.845,33.21,34.125,276486.0
2020-03-02,34.135,34.245,32.775,33.755,275609.0
2020-03-03,34.355,34.355,32.905,33.155,221887.0
2020-03-04,33.59,33.96,32.925,33.74,204551.0
2020-03-05,33.275,33.34,32.555,32.685,193847.0
2020-03-06,32.15,32.165,31.195,31.39,296150.0
2020-03-09,27.785,29.625,27.515,27.63,324156.0
2020-03-10,28.69,29.08,27.63,28.7,320480.0
2020-03-11,27.98,28.35,26.565,26.97,356716.0
2020-03-12,25.01,28.855,23.505,28.005,852645.0
2020-03-13,29.53,31.3,28.07,31.15,536582.0
2020-03-16,28.81,30.19,27.25,27.63,442159.0
2020-03-17,27.73,27.73,25.325,26.98,290818.0
2020-03-18,26.04,28.735,23.81,26.465,666124.0
2020-03-19,26.175,29.895,24.215,28.865,434705.0
2020-03-20,29.615,29.855,26.175,26.38,354314.0
2020-03-23,25.87,26.705,22.71,23.09,396997.0
2020-03-24,25.115,25.975,24.125,25.25,388629.0
2020-03-25,25.25,28.545,24.66,26.89,230745.0
2020-03-26,27.13,28.32,26.835,27.085,161068.0
2020-03-27,26.5,26.5,24.28,25.975,226753.0
2020-03-30,25.725,26.465,25.16,26.045,202127.0
2020-03-31,26.475,27.6,24.985,26.925,255153.0
2020-04-01,25.89,26.715,25.185,25.78,274315.0
2020-04-02,25.295,27.105,25.25,25.88,176743.0
2020-04-03,26.16,26.725,25.51,26.245,180563.0
2020-04-06,26.875,28.815,26.84,28.6,297838.0
2020-04-07,29.91,30.495,28.705,29.3,231407.0
2020-04-08,29.585,30.465,29.325,30.345,140160.0
2020-04-09,31.285,31.89,30.375,31.46,212513.0
2020-04-13,31.395,31.59,30.83,31.415,111660.0
2020-04-14,31.5,32.26,31.175,31.46,352578.0
2020-04-15,30.96,30.96,29.88,29.975,146134.0
2020-04-16,30.125,30.495,29.39,29.63,111948.0
2020-04-17,30.365,31.47,30.255,31.415,249380.0
2020-04-20,30.93,31.015,29.66,30.27,229882.0
2020-04-21,29.325,29.325,27.33,27.625,499705.0
2020-04-22,27.94,28.395,26.985,27.285,270083.0
2020-04-23,27.2,28.51,26.855,28.165,171236.0
2020-04-24,28.49,28.685,27.665,28.33,123288.0
2020-04-27,28.9,28.9,27.95,28.13,141013.0
2020-04-28,28.59,28.87,27.525,28.015,204980.0
2020-04-29,28.78,31.84,28.63,31.33,363445.0
2020-04-30,31.015,31.815,30.605,31.045,152014.0
2020-05-01,30.355,30.57,29.575,30.115,124545.0
2020-05-04,29.77,30.745,29.4,30.67,150135.0
2020-05-05,30.98,31.46,30.05,30.105,147655.0
2020-05-06,30.3,30.71,29.79,30.125,83898.0
2020-05-07,30.495,30.905,30.16,30.53,104321.0
2020-05-08,30.635,31.155,30.54,30.985,103406.0
2020-05-11,30.915,31.005,30.33,30.785,143787.0
2020-05-12,30.895,31.2,30.235,30.245,100731.0
2020-05-13,29.955,30.245,28.89,29.585,179175.0
2020-05-14,28.915,29.9,27.275,29.56,286964.0
2020-05-15,29.39,29.725,28.91,29.175,69416.0
2020-05-19,30.3,31.935,30.3,31.675,211690.0
2020-05-20,32.025,33.755,31.86,33.43,182745.0
2020-05-21,33.42,34.245,33.17,33.82,146572.0
2020-05-22,34.105,34.105,32.23,32.405,135461.0
2020-05-25,32.575,33.065,32.39,33.01,53906.0
2020-05-26,33.82,34.3,33.335,34.03,136838.0
2020-05-27,34.49,35.705,33.995,35.595,182990.0
2020-05-28,35.305,36.355,34.775,35.92,143279.0
2020-05-29,35.705,35.93,35.25,35.555,104359.0
2020-06-01,35.435,36.345,35.415,36.255,93141.0
2020-06-02,36.675,37.24,36.525,37.24,141557.0
2020-06-03,37.35,38.735,37.35,38.67,202261.0
2020-06-04,38.58,38.58,37.75,38.385,109029.0
2020-06-05,39.51,40.23,38.72,38.82,197518.0
2020-06-08,39.88,40.54,39.25,40.45,188502.0
2020-06-09,40.14,42.185,39.825,41.72,247808.0
2020-06-10,41.795,41.795,40.205,40.595,162536.0
2020-06-11,38.83,38.925,37.415,37.545,180411.0
2020-06-12,38.68,38.82,37.065,37.78,185846.0
2020-06-15,37.14,38.55,36.45,38.525,117758.0
2020-06-16,39.435,39.965,37.735,37.93,443346.0
2020-06-17,38.19,38.19,36.215,36.355,364471.0
2020-06-18,36.02,36.82,35.465,35.585,297985.0
2020-06-19,36.02,36.18,35.38,35.475,232393.0
2020-06-22,35.295,36.095,34.375,35.78,561483.0
2020-06-23,36.135,36.87,34.925,36.505,407510.0
2020-06-24,36.19,36.265,35.14,35.825,168890.0
2020-06-25,35.745,35.975,35.13,35.865,189442.0
2020-06-26,35.66,35.66,34.61,34.69,106504.0
2020-06-29,34.96,35.4,34.47,35.4,116055.0
2020-06-30,35.23,35.52,33.615,34.125,237806.0
2020-07-02,34.685,36.225,34.685,35.52,285163.0
2020-07-03,35.39,35.985,35.15,35.455,35296.0
2020-07-06,35.995,36.495,35.295,35.565,78108.0
2020-07-07,35.335,35.63,34.925,34.925,86731.0
2020-07-08,34.88,35.0,34.265,34.58,75472.0
2020-07-09,34.82,34.88,33.975,34.245,108953.0
2020-07-10,34.32,35.185,34.03,35.085,179172.0
2020-07-13,35.085,35.455,34.73,35.14,152029.0
2020-07-14,35.045,35.585,34.535,35.38,59775.0
2020-07-15,35.76,36.19,35.23,36.08,140537.0
2020-07-16,35.735,36.32,35.335,35.67,213008.0
2020-07-17,35.68,35.985,35.205,35.79,107116.0
2020-07-20,36.74,36.96,35.845,35.93,246007.0
2020-07-21,36.3,36.495,35.51,36.135,178091.0
2020-07-22,36.3,38.05,36.275,37.945,241194.0
2020-07-23,38.18,38.4,37.315,37.79,106391.0
2020-07-24,37.93,38.485,37.21,37.62,105492.0
2020-07-27,37.47,37.9,37.035,37.725,108860.0
2020-07-28,37.815,37.935,37.13,37.565,76178.0
2020-07-29,37.8,38.94,37.205,38.84,119572.0
2020-07-30,38.06,38.765,38.02,38.71,94170.0
2020-07-31,38.615,38.635,36.775,37.195,118017.0
2020-08-04,37.605,38.115,36.775,37.23,135182.0
2020-08-05,37.285,39.09,37.285,39.055,152699.0
2020-08-06,38.745,39.38,38.385,39.155,109884.0
2020-08-07,39.575,40.45,38.99,39.51,154012.0
2020-08-10,39.425,39.76,38.665,38.84,113246.0
2020-08-11,39.405,40.4,39.045,39.835,158205.0
2020-08-12,39.935,40.3,38.995,39.64,63304.0
2020-08-13,39.61,39.99,38.895,39.08,97647.0
2020-08-14,38.915,39.545,38.8,39.52,55837.0
2020-08-17,39.63,39.975,39.22,39.46,77071.0
2020-08-18,39.425,39.535,39.055,39.275,45201.0
2020-08-19,39.145,39.545,39.145,39.21,42492.0
2020-08-20,38.96,39.12,38.55,38.67,48769.0
2020-08-21,38.485,38.725,37.99,38.42,35758.0
2020-08-24,38.745,39.81,38.735,39.67,96580.0
2020-08-25,39.995,40.34,39.38,39.64,79588.0
2020-08-26,39.555,39.8,38.625,38.96,73574.0
2020-08-27,38.915,38.95,37.91,38.42,94519.0
2020-08-28,38.345,39.375,38.345,39.12,47190.0
2020-08-31,39.24,39.24,37.785,38.085,114449.0
2020-09-01,37.71,39.465,37.675,39.445,123309.0
2020-09-02,39.595,39.77,39.035,39.35,65912.0
2020-09-03,39.435,39.77,38.875,39.12,158554.0
2020-09-04,39.33,39.805,38.25,38.8,71845.0
2020-09-08,38.465,38.79,37.71,37.795,122311.0
2020-09-09,37.955,38.01,37.395,37.525,75384.0
2020-09-10,37.63,37.85,36.93,36.995,58023.0
2020-09-11,37.125,37.785,36.54,36.865,79056.0
2020-09-14,36.845,37.9,36.69,37.44,75791.0
2020-09-15,37.375,37.89,36.555,36.94,118658.0
2020-09-16,37.22,37.22,36.25,37.135,152797.0
2020-09-17,36.64,37.015,36.25,36.68,84612.0
2020-09-18,36.835,37.155,36.63,37.145,61722.0
2020-09-21,36.8,36.845,35.375,35.745,69353.0
2020-09-22,35.915,36.355,35.3,35.54,78437.0
2020-09-23,35.57,35.83,34.685,35.18,165259.0
2020-09-24,35.105,35.74,34.945,35.41,67473.0
2020-09-25,35.125,35.55,34.595,35.385,96962.0
2020-09-28,35.805,36.705,35.795,36.605,77937.0
2020-09-29,36.55,37.08,36.205,37.03,94500.0
2020-09-30,37.03,37.6,36.69,36.885,109689.0
2020-10-01,37.19,37.665,36.835,37.48,65469.0
2020-10-02,36.92,37.49,36.455,37.33,139739.0
2020-10-05,37.44,39.055,37.44,38.765,93918.0
2020-10-06,38.915,39.285,38.38,38.735,93244.0
2020-10-07,39.145,40.185,38.735,40.085,244001.0
2020-10-08,40.275,40.84,40.01,40.72,82155.0
2020-10-09,40.955,41.185,40.625,40.97,136615.0
2020-10-13,40.86,41.325,40.655,41.14,73979.0
2020-10-14,41.24,41.565,40.74,41.315,77106.0
2020-10-15,40.83,41.4,40.405,41.37,69971.0
2020-10-16,41.585,42.265,41.185,42.245,107886.0
2020-10-19,42.835,42.935,42.2,42.37,138009.0
2020-10-20,42.665,43.885,42.37,43.725,143194.0
2020-10-21,43.71,44.335,42.955,44.23,120002.0
2020-10-22,44.21,44.465,43.69,44.2,93873.0
2020-10-23,44.165,44.34,43.57,43.885,90026.0
2020-10-26,43.81,43.81,42.695,43.13,99192.0
2020-10-27,43.04,43.195,42.47,42.705,51027.0
2020-10-28,41.96,42.23,41.15,41.37,80760.0
2020-10-29,41.11,42.025,40.97,41.81,104354.0
2020-10-30,41.83,41.83,39.995,40.55,121261.0
2020-11-02,40.815,41.705,40.69,41.37,100775.0
2020-11-03,41.65,41.94,41.175,41.26,105513.0
2020-11-04,41.4,41.93,41.065,41.38,82542.0
2020-11-05,41.56,42.9,41.53,42.695,106079.0
2020-11-06,42.89,43.56,42.71,42.9,125467.0
2020-11-09,44.695,44.88,43.71,44.2,78978.0
2020-11-10,44.52,45.31,43.635,45.095,184598.0
2020-11-11,47.965,52.91,47.965,52.35,668914.0
2020-11-12,52.165,53.075,51.38,52.575,340151.0
2020-11-13,52.585,54.995,52.5,54.165,235117.0
2020-11-16,54.605,56.235,54.285,56.065,230295.0
2020-11-17,55.47,56.105,54.605,55.925,158265.0
2020-11-18,55.7,57.54,55.365,56.81,200929.0
2020-11-19,56.4,57.625,55.68,56.165,253399.0
2020-11-20,55.785,56.25,55.185,56.13,104519.0
2020-11-23,56.175,56.615,55.71,55.915,100653.0
2020-11-24,56.455,58.24,55.73,57.06,294380.0
2020-11-25,58.38,58.955,56.495,57.135,299503.0
2020-11-26,57.21,57.835,56.165,56.69,59795.0
2020-11-27,56.595,56.975,55.515,55.95,72983.0
2020-11-30,55.57,56.0,54.655,55.81,192227.0
2020-12-01,56.585,59.01,56.045,58.73,256786.0
2020-12-02,58.415,60.335,57.275,60.225,361537.0
2020-12-03,60.385,61.55,59.9,61.39,262988.0
2020-12-04,61.225,62.28,60.41,62.07,144440.0
2020-12-07,61.95,62.045,60.745,61.99,150375.0
2020-12-08,61.765,62.175,60.96,61.44,111420.0
2020-12-09,61.93,64.46,61.93,64.365,310019.0
2020-12-10,63.845,64.05,62.745,63.725,218398.0
2020-12-11,62.93,63.445,62.23,62.63,182196.0
2020-12-14,62.52,63.93,62.52,62.93,125294.0
2020-12-15,63.265,64.565,63.25,64.05,160088.0
2020-12-16,64.3,64.375,63.265,64.2,122150.0
2020-12-17,63.95,65.33,63.305,65.065,274446.0
2020-12-18,65.31,66.325,64.935,65.825,214190.0
2020-12-21,64.505,64.845,62.925,63.585,186636.0
2020-12-22,63.61,64.005,62.37,63.135,119450.0
2020-12-23,63.455,65.75,63.24,64.645,161675.0
2020-12-24,64.555,64.74,63.37,64.3,55628.0
2020-12-29,64.59,65.02,62.97,63.735,106594.0
2020-12-30,63.67,64.255,63.425,63.855,66430.0
2020-12-31,63.67,63.75,62.83,62.905,54026.0
2021-01-04,63.565,63.565,62.07,62.82,118290.0
2021-01-05,62.54,63.865,62.52,63.565,131037.0
2021-01-06,63.9,66.87,63.585,66.745,281006.0
2021-01-07,67.155,67.22,66.095,66.805,213468.0
2021-01-08,67.29,68.275,66.42,68.21,152568.0
2021-01-11,67.435,68.615,66.71,68.25,111972.0
2021-01-12,68.155,68.48,67.325,67.92,185142.0
2021-01-13,67.92,68.475,67.09,67.37,106277.0
2021-01-14,67.875,68.65,67.5,68.11,111394.0
2021-01-15,67.55,68.09,66.99,67.725,178597.0
2021-01-18,67.65,68.36,67.13,67.78,33884.0
2021-01-19,67.92,68.34,67.745,67.865,71913.0
2021-01-20,68.155,69.36,67.885,68.95,129942.0
2021-01-21,68.96,69.445,68.4,68.77,109991.0
2021-01-22,68.135,69.105,68.08,68.52,69552.0
2021-01-25,68.09,68.34,66.355,68.24,120712.0
2021-01-26,68.005,68.48,66.27,67.11,142054.0
2021-01-27,65.785,65.85,62.325,62.55,230194.0
2021-01-28,62.605,63.74,62.24,62.96,150330.0
2021-01-29,62.045,62.045,59.9,60.905,206812.0
2021-02-01,61.195,62.97,60.905,62.465,145509.0
2021-02-02,62.93,64.645,62.92,63.955,103238.0
2021-02-03,64.03,65.42,63.455,65.27,79649.0
2021-02-04,65.48,67.165,64.955,67.075,125229.0
2021-02-05,66.95,67.37,65.88,66.56,200147.0
2021-02-08,66.87,67.5,66.25,67.08,101717.0
2021-02-09,66.335,67.8,66.335,67.13,182371.0
2021-02-10,67.23,68.045,66.27,67.175,95877.0
2021-02-11,66.97,67.995,66.84,67.79,92559.0
2021-02-12,67.595,68.08,66.39,67.12,71351.0
2021-02-16,66.84,67.625,64.75,65.0,163576.0
2021-02-17,64.62,65.3,63.76,65.265,84810.0
2021-02-18,64.59,65.02,62.36,62.96,104311.0
2021-02-19,63.815,65.97,63.76,65.46,119832.0
2021-02-22,64.64,66.28,64.64,66.095,154595.0
2021-02-23,64.9,66.29,63.91,65.57,131038.0
2021-02-24,65.43,66.375,65.135,65.915,116597.0
2021-02-25,65.265,66.01,64.05,64.655,78142.0
2021-02-26,64.095,66.755,63.685,66.345,116364.0
2021-03-01,66.595,69.145,66.59,69.08,128464.0
2021-03-02,68.985,69.04,65.9,67.4,178378.0
2021-03-03,67.185,69.05,67.025,68.825,128945.0
2021-03-04,68.12,68.82,64.845,66.175,231657.0
2021-03-05,66.485,67.82,64.715,67.5,133694.0
2021-03-08,67.28,70.695,67.28,70.085,192722.0
2021-03-09,69.975,71.615,69.06,71.14,119766.0
2021-03-10,71.085,74.93,70.86,74.65,292345.0
2021-03-11,80.705,85.815,79.79,82.71,451833.0
2021-03-12,81.76,82.655,78.27,78.99,217827.0
2021-03-15,78.67,78.84,75.125,76.085,131518.0
2021-03-16,76.215,76.43,73.035,73.28,134078.0
2021-03-17,73.08,74.025,71.765,72.81,207500.0
2021-03-18,71.775,72.65,70.665,71.345,292028.0
2021-03-19,71.335,75.145,71.33,74.63,205812.0
2021-03-22,74.64,75.375,72.465,73.485,101870.0
2021-03-23,73.295,73.295,69.525,69.92,172150.0
2021-03-24,70.88,71.47,69.17,69.45,171976.0
2021-03-25,69.03,69.9,67.64,69.695,165986.0
2021-03-26,70.88,70.88,68.07,69.24,114802.0
2021-03-29,69.23,69.52,66.875,67.865,161697.0
2021-03-30,67.645,70.05,67.425,69.77,136365.0
2021-03-31,70.45,70.64,69.115,69.275,121137.0
2021-04-01,69.385,70.825,69.095,70.51,93990.0
2021-04-05,71.05,71.2,69.805,70.585,59926.0
2021-04-06,71.04,71.245,69.65,69.76,123730.0
2021-04-07,69.45,70.445,68.45,69.245,104635.0
2021-04-08,69.89,70.995,68.9,70.94,127144.0
2021-04-09,71.17,71.17,69.655,69.79,111296.0
2021-04-12,69.91,70.275,69.225,69.92,67212.0
2021-04-13,70.155,70.715,67.125,67.495,345260.0
2021-04-14,67.32,69.35,67.235,68.19,122202.0
2021-04-15,68.75,69.245,67.695,68.88,96717.0
2021-04-16,69.545,70.02,68.88,69.405,82721.0
2021-04-19,69.435,69.89,68.955,69.03,93461.0
2021-04-20,69.19,69.79,67.265,67.945,77051.0
2021-04-21,67.72,68.385,67.32,68.19,135208.0
2021-04-22,68.33,68.805,67.845,68.705,77253.0
2021-04-23,68.715,70.77,68.525,70.36,75421.0
2021-04-26,70.36,71.06,69.56,70.545,71443.0
2021-04-27,70.855,71.05,69.545,70.535,90670.0
2021-04-28,70.725,71.62,70.135,71.015,90109.0
2021-04-29,71.19,71.295,67.57,68.6,193920.0
2021-04-30,68.16,68.87,67.125,67.35,116067.0
2021-05-03,68.48,70.125,67.405,67.59,169732.0
2021-05-04,67.495,67.815,64.885,66.515,187462.0
2021-05-05,66.57,67.555,66.48,66.87,94949.0
2021-05-06,66.89,71.48,65.355,71.135,405462.0
2021-05-07,71.09,74.48,70.02,74.22,265615.0
2021-05-10,74.19,74.63,72.82,73.895,241483.0
2021-05-11,72.34,73.425,71.38,71.63,221072.0
2021-05-12,71.07,71.89,69.085,69.585,143864.0
2021-05-13,69.955,70.865,69.15,70.04,116565.0
2021-05-14,70.62,71.32,69.02,70.665,174354.0
2021-05-17,70.665,71.245,69.555,70.995,246004.0
2021-05-18,70.835,71.575,70.51,70.65,211771.0
2021-05-19,69.94,69.94,66.395,68.62,237708.0
2021-05-20,68.75,69.385,67.665,69.265,134373.0
2021-05-21,70.155,70.805,69.425,69.845,152254.0
2021-05-25,70.6,70.685,69.515,69.59,122838.0
2021-05-26,69.59,71.2,69.015,71.05,361897.0
2021-05-27,71.54,74.665,71.2,74.105,233533.0
2021-05-28,75.05,76.55,73.775,74.105,322583.0
2021-05-31,74.875,75.905,73.88,75.05,82964.0
2021-06-01,75.66,78.23,75.52,77.545,185547.0
2021-06-02,78.005,78.145,75.11,75.285,72977.0
2021-06-03,75.155,76.99,74.9,76.775,98538.0
2021-06-04,76.85,78.35,76.08,78.22,66202.0
2021-06-07,78.425,79.37,77.375,77.74,203832.0
2021-06-08,77.62,78.235,77.34,77.805,110699.0
2021-06-09,77.545,78.63,76.905,78.05,117122.0
2021-06-10,77.965,78.885,76.665,76.82,66589.0
2021-06-11,77.055,77.965,76.625,77.225,56131.0
2021-06-14,77.12,77.205,75.145,76.13,102497.0
2021-06-15,76.41,76.83,74.89,74.95,164040.0
2021-06-16,74.49,74.96,72.23,72.295,176516.0
2021-06-17,72.485,73.085,71.255,72.195,213186.0
2021-06-18,71.63,72.38,70.89,71.35,130217.0
2021-06-21,72.145,74.735,71.705,74.19,163142.0
2021-06-22,74.79,75.145,73.495,74.225,173734.0
2021-06-23,74.21,74.89,73.385,74.3,220703.0
2021-06-24,74.96,77.18,74.375,75.295,200600.0
2021-06-25,75.405,76.69,75.145,76.495,125215.0
2021-06-28,76.42,76.785,73.725,73.785,168736.0
2021-06-29,74.0,74.49,72.85,73.29,147698.0
2021-06-30,72.945,73.6,72.615,72.85,88764.0
2021-07-02,73.86,74.105,72.08,73.11,169924.0
2021-07-05,72.945,73.485,72.13,72.57,46621.0
2021-07-06,72.175,72.205,69.965,70.375,152907.0
2021-07-07,70.375,71.145,68.925,70.3,159635.0
2021-07-08,69.215,70.29,68.4,69.515,179663.0
2021-07-09,70.355,70.88,69.25,70.31,313174.0
2021-07-12,69.815,70.835,69.79,70.705,59718.0
2021-07-13,70.44,70.575,68.85,68.925,84608.0
2021-07-14,68.885,69.1,67.61,68.55,127939.0
2021-07-15,68.335,68.725,67.825,68.52,79651.0
2021-07-16,68.775,69.225,67.79,67.92,129185.0
2021-07-19,66.77,66.995,64.885,66.3,246713.0
2021-07-20,66.17,68.465,66.02,67.875,104744.0
2021-07-21,68.125,69.3,67.77,69.185,117037.0
2021-07-22,68.81,68.94,67.535,68.71,109987.0
2021-07-23,68.595,69.235,67.63,67.76,105322.0
2021-07-26,67.705,68.295,66.89,68.295,100143.0
2021-07-27,68.155,68.315,67.145,67.75,108010.0
2021-07-28,68.345,68.53,67.33,67.555,52687.0
2021-07-29,68.39,69.69,68.305,69.3,88488.0
2021-07-30,69.075,69.345,68.175,69.165,74319.0
2021-08-03,69.355,69.355,67.78,68.305,71261.0
2021-08-04,67.585,69.46,67.585,68.605,79647.0
2021-08-05,68.83,69.625,67.895,68.85,67603.0
2021-08-06,68.94,69.355,67.64,67.79,88062.0
2021-08-09,67.79,68.25,66.805,67.77,105060.0
2021-08-10,68.175,69.615,67.48,68.925,146496.0
2021-08-11,68.905,69.515,67.61,69.25,134468.0
2021-08-12,71.23,72.765,69.385,69.825,223711.0
2021-08-13,70.235,70.385,67.9,68.475,93637.0
2021-08-16,68.185,68.67,67.285,68.11,65350.0
2021-08-17,67.94,68.16,66.245,66.6,83674.0
2021-08-18,66.63,67.415,66.245,66.33,87048.0
2021-08-19,66.0,66.0,64.35,65.13,103378.0
2021-08-20,64.96,65.28,64.415,64.92,169811.0
2021-08-23,65.44,65.645,64.415,65.155,98071.0
2021-08-24,65.69,67.0,65.065,66.925,92428.0
2021-08-25,66.94,67.525,66.63,67.225,49248.0
2021-08-26,67.74,67.76,65.9,66.0,53713.0
2021-08-27,66.235,67.14,66.125,66.565,87460.0
2021-08-30,66.68,67.535,65.73,67.28,115571.0
2021-08-31,67.31,67.985,66.115,67.13,309796.0
2021-09-01,67.155,67.29,66.115,66.845,87666.0
2021-09-02,67.035,67.985,66.305,67.41,107001.0
2021-09-03,67.155,67.62,66.65,67.39,90848.0
2021-09-07,67.54,68.37,67.13,67.845,150906.0
2021-09-08,67.72,67.845,65.665,66.875,215006.0
2021-09-09,67.375,67.43,65.375,65.765,178318.0
2021-09-10,66.34,67.465,65.475,65.55,100703.0
2021-09-13,65.57,66.67,63.9,64.49,180359.0
2021-09-14,64.52,64.905,63.9,64.46,82543.0
2021-09-15,64.5,65.26,64.145,65.14,160087.0
2021-09-16,65.08,65.12,62.92,63.025,261708.0
2021-09-17,62.92,63.91,62.49,63.28,217960.0
2021-09-20,62.235,62.62,60.105,61.58,209227.0
2021-09-21,62.115,62.115,59.58,59.74,183469.0
2021-09-22,60.435,61.42,60.19,61.24,186230.0
2021-09-23,61.495,62.755,61.145,62.585,134462.0
2021-09-24,62.03,62.725,61.445,62.31,100654.0
2021-09-27,62.535,63.945,62.525,63.22,58396.0
2021-09-28,63.145,63.7,61.85,63.22,143712.0
2021-09-29,63.28,63.76,61.925,62.32,105826.0
2021-09-30,62.19,62.905,61.37,61.765,114323.0
2021-10-01,61.785,62.425,61.005,62.065,122390.0
2021-10-04,61.99,62.435,61.09,61.59,68079.0
2021-10-05,61.54,62.685,61.015,62.47,78418.0
2021-10-06,62.02,62.585,60.96,61.525,70676.0
2021-10-07,61.68,63.245,61.045,62.04,113962.0
2021-10-08,62.5,64.16,62.45,63.625,157742.0
2021-10-12,64.265,64.31,62.92,63.14,72042.0
2021-10-13,63.53,64.18,62.82,63.175,78386.0
2021-10-14,63.99,65.615,63.465,64.995,218328.0
2021-10-15,65.61,66.875,64.995,66.64,204607.0
2021-10-18,66.5,66.64,65.14,65.185,110165.0
2021-10-19,65.665,66.105,64.17,64.67,67829.0
2021-10-20,63.815,65.195,63.315,64.83,92537.0
2021-10-21,64.8,65.305,63.815,64.585,68054.0
2021-10-22,64.845,65.25,63.75,63.76,129881.0
2021-10-25,64.16,64.16,63.13,63.76,54904.0
2021-10-26,64.085,64.8,63.14,63.975,116934.0
2021-10-27,64.03,64.395,63.015,63.015,106145.0
2021-10-28,63.025,65.045,63.015,64.725,85930.0
2021-10-29,64.32,65.505,63.815,63.925,62083.0
2021-11-01,64.455,65.515,63.605,64.78,54338.0
2021-11-02,64.585,65.355,63.58,63.945,76448.0
2021-11-03,63.925,65.535,63.58,65.26,101248.0
2021-11-04,65.465,66.33,64.94,65.935,104156.0
2021-11-05,66.285,66.515,65.615,66.21,139738.0
2021-11-08,66.67,67.11,66.03,67.035,99730.0
2021-11-09,67.065,67.15,65.765,66.38,105536.0
2021-11-10,69.73,74.08,69.73,70.295,475488.0
2021-11-11,70.23,72.54,69.87,72.08,376492.0
2021-11-12,72.09,73.16,71.41,71.845,104641.0
2021-11-15,71.955,73.355,71.385,73.055,115595.0
2021-11-16,73.62,74.08,72.8,73.525,123391.0
2021-11-17,73.9,75.74,73.72,75.02,338325.0
2021-11-18,76.02,76.02,73.685,73.795,150575.0
2021-11-19,73.76,74.38,72.8,73.855,78995.0
2021-11-22,74.655,74.85,73.25,74.06,106400.0
2021-11-23,74.615,74.615,73.59,74.11,79055.0
2021-11-24,73.505,74.465,73.005,73.14,96336.0
2021-11-25,72.97,73.39,72.705,72.995,27748.0
2021-11-26,72.31,72.59,71.13,72.26,109421.0
2021-11-29,72.5,72.76,71.02,71.02,88716.0
2021-11-30,70.425,70.615,68.545,69.05,141002.0
2021-12-01,69.05,70.67,68.56,68.58,168788.0
2021-12-02,69.04,70.905,68.345,70.315,86978.0
2021-12-03,70.5,70.57,68.535,68.88,83019.0
2021-12-06,69.475,69.785,68.31,69.37,167193.0
2021-12-07,70.145,72.5,69.815,71.19,104252.0
2021-12-08,73.045,73.045,70.12,70.24,143083.0
2021-12-09,70.245,70.97,69.85,69.995,46825.0
2021-12-10,70.485,71.075,68.795,69.485,88188.0
2021-12-13,69.515,69.58,68.09,68.26,77456.0
2021-12-14,67.375,69.015,67.3,67.515,117118.0
2021-12-15,67.33,68.09,65.815,67.98,126677.0
2021-12-16,68.08,69.1,67.225,67.375,52318.0
2021-12-17,67.255,68.675,66.63,68.325,216330.0
2021-12-20,67.245,67.375,65.23,66.285,87171.0
2021-12-21,66.585,68.335,66.355,68.175,83826.0
2021-12-22,67.725,68.76,67.725,68.635,61681.0
2021-12-23,68.855,70.38,68.3,70.095,92143.0
2021-12-24,69.945,70.495,69.74,70.315,27634.0
2021-12-29,70.615,71.215,70.24,70.89,73068.0
2021-12-30,71.105,71.385,70.52,70.53,39240.0
2021-12-31,70.65,70.83,70.03,70.55,49797.0
2022-01-04,71.65,72.835,71.16,72.33,147521.0
2022-01-05,72.44,75.305,72.43,73.155,166200.0
2022-01-06,73.41,74.85,72.97,74.445,161715.0
2022-01-07,74.37,74.445,72.8,73.865,67676.0
2022-01-10,74.42,74.42,71.98,73.14,134953.0
2022-01-11,73.365,73.79,72.365,73.07,133697.0
2022-01-12,73.195,73.71,71.085,72.515,236723.0
2022-01-13,72.545,75.49,72.11,75.39,249424.0
2022-01-14,75.17,76.32,74.68,75.51,147466.0
2022-01-17,74.945,76.5,74.915,76.415,57649.0
2022-01-18,75.095,76.115,74.495,75.64,123052.0
2022-01-19,74.975,75.295,68.77,69.315,415855.0
2022-01-20,69.295,69.69,66.99,67.075,186622.0
2022-01-21,66.65,66.66,64.685,65.475,208029.0
2022-01-24,64.23,64.75,61.86,63.715,253306.0
2022-01-25,63.725,63.725,61.415,62.32,232928.0
2022-01-26,64.175,65.135,63.165,63.95,148347.0
2022-01-27,64.38,65.53,63.835,65.03,193414.0
2022-01-28,65.265,65.265,63.27,65.03,125332.0
2022-01-31,64.805,66.47,64.39,66.33,104632.0
2022-02-01,66.625,67.47,66.48,66.775,123410.0
2022-02-02,66.85,67.32,66.085,66.235,105654.0
2022-02-03,65.915,66.69,65.325,65.585,104925.0
2022-02-04,65.315,65.905,64.29,65.455,111905.0
2022-02-07,65.485,65.9,64.345,64.785,124507.0
2022-02-08,65.05,66.405,64.54,66.15,107496.0
2022-02-09,66.715,67.0,66.31,66.63,80701.0
2022-02-10,66.285,67.035,65.84,65.965,117192.0
2022-02-11,65.54,66.405,63.975,64.37,130548.0
2022-02-14,64.505,64.805,63.555,63.96,78605.0
2022-02-15,64.27,65.24,64.135,64.815,121534.0
2022-02-16,64.685,64.965,64.26,64.59,59232.0
2022-02-17,64.935,65.095,63.665,63.91,98078.0
2022-02-18,63.665,64.29,62.895,63.41,144211.0
2022-02-22,62.855,63.565,62.46,63.175,101755.0
2022-02-23,63.08,63.78,62.415,62.45,115749.0
2022-02-24,61.54,62.225,60.455,62.095,167619.0
2022-02-25,62.095,63.24,61.47,62.845,61921.0
2022-02-28,62.78,62.855,61.785,62.32,100562.0
2022-03-01,62.085,62.18,59.645,59.825,247766.0
2022-03-02,60.2,60.9,59.25,60.1,183395.0
2022-03-03,60.305,60.485,58.27,58.32,273997.0
2022-03-04,57.51,57.67,54.315,55.325,342222.0
2022-03-07,55.305,55.55,49.825,50.295,424261.0
2022-03-08,49.92,49.92,46.125,48.065,1121258.0
2022-03-09,49.89,49.975,48.3,48.77,568612.0
2022-03-10,49.805,49.805,47.15,47.82,624234.0
2022-03-11,48.61,48.61,47.135,48.235,473450.0
2022-03-14,48.76,50.515,48.6,48.66,294682.0
2022-03-15,49.14,50.775,48.49,50.345,325319.0
2022-03-16,50.935,54.56,50.935,54.41,483232.0
2022-03-17,53.895,55.19,53.665,54.13,444267.0
2022-03-18,53.985,55.56,53.675,55.35,295362.0
2022-03-21,55.55,55.74,54.41,54.62,197367.0
2022-03-22,55.125,55.455,54.35,54.365,145859.0
2022-03-23,54.155,54.24,52.865,53.075,162844.0
2022-03-24,53.185,53.62,52.2,52.84,130628.0
2022-03-25,52.915,52.95,51.55,52.055,127784.0
2022-03-28,52.075,52.715,51.97,52.29,70423.0
2022-03-29,52.79,54.375,52.725,53.885,175569.0
2022-03-30,53.52,53.53,52.67,53.035,139793.0
2022-03-31,52.855,53.225,52.5,52.505,100139.0
2022-04-01,52.885,52.885,50.55,50.74,224332.0
2022-04-04,50.74,51.79,49.92,51.25,93898.0
2022-04-05,51.025,51.495,49.85,49.985,197941.0
2022-04-06,49.68,49.825,49.06,49.57,162131.0
2022-04-07,49.5,50.335,48.87,50.015,154743.0
2022-04-08,49.935,50.165,48.735,48.945,208730.0
2022-04-11,48.66,49.89,48.32,48.54,106446.0
2022-04-12,48.84,49.445,47.015,47.245,262474.0
2022-04-13,47.415,47.84,47.185,47.46,176669.0
2022-04-14,47.725,47.895,46.875,47.185,123016.0
2022-04-18,47.15,48.03,46.5,47.65,234974.0
2022-04-19,47.64,48.955,47.365,48.765,128138.0
2022-04-20,48.89,49.625,48.65,48.69,118775.0
2022-04-21,49.095,49.52,48.105,48.105,99738.0
2022-04-22,47.905,48.03,47.0,47.615,109608.0
2022-04-25,47.095,47.1,46.31,46.705,140268.0
2022-04-26,46.49,46.705,45.3,45.385,139604.0
2022-04-27,45.345,47.265,45.23,46.49,187696.0
2022-04-28,46.98,49.37,46.395,48.67,172246.0
2022-04-29,48.415,49.54,47.96,48.075,198235.0
2022-05-02,48.225,48.615,47.245,48.585,99349.0
2022-05-03,48.585,49.095,47.66,48.34,97140.0
2022-05-04,48.435,48.7,46.94,48.395,103383.0
2022-05-05,48.18,48.18,45.845,46.335,145733.0
2022-05-06,46.065,47.49,45.825,46.755,106007.0
2022-05-09,46.055,46.735,45.44,45.64,76554.0
2022-05-10,46.25,46.675,44.845,45.22,84128.0
2022-05-11,45.23,45.74,44.015,44.105,143328.0
2022-05-12,44.06,46.895,42.955,45.75,255958.0
2022-05-13,46.675,49.485,46.205,48.745,219836.0
2022-05-16,48.55,48.625,47.32,47.395,155445.0
2022-05-17,48.435,50.55,48.38,50.165,203285.0
2022-05-18,49.74,50.275,48.71,49.085,165250.0
2022-05-19,49.0,50.015,48.72,49.41,146542.0
2022-05-20,49.945,50.24,47.435,48.405,306784.0
2022-05-24,48.55,49.125,48.0,48.285,325649.0
2022-05-25,48.175,49.4,48.175,48.99,183586.0
2022-05-26,49.45,50.65,49.335,49.645,199823.0
2022-05-27,49.715,50.37,49.54,50.15,151197.0
2022-05-30,50.565,51.515,50.415,51.385,98400.0
2022-05-31,51.115,53.34,50.7,52.86,341945.0
2022-06-01,53.12,53.585,52.675,52.94,201701.0
2022-06-02,53.06,54.2,52.94,54.01,245792.0
2022-06-03,53.685,53.735,52.835,53.395,289439.0
2022-06-06,53.62,54.91,53.48,54.095,304544.0
2022-06-07,54.065,54.295,53.575,53.97,157201.0
2022-06-08,53.84,54.98,53.79,54.6,192905.0
2022-06-09,54.455,55.205,54.315,54.7,187514.0
2022-06-10,54.16,54.265,53.07,53.355,223081.0
2022-06-13,52.02,52.7,51.495,52.235,202817.0
2022-06-14,52.465,53.005,52.17,52.245,169353.0
2022-06-15,52.52,54.305,52.51,53.775,257602.0
2022-06-16,52.7,52.74,50.225,50.92,396743.0
2022-06-17,50.795,52.31,50.235,51.27,222802.0
2022-06-20,51.715,52.38,51.665,51.98,145180.0
2022-06-21,52.93,54.01,52.265,52.615,160214.0
2022-06-22,51.665,53.66,51.195,52.51,203021.0
2022-06-23,52.635,53.05,51.46,51.95,165599.0
2022-06-24,52.075,53.66,52.065,53.155,151483.0
2022-06-27,53.63,54.615,53.505,53.885,148661.0
2022-06-28,54.23,55.225,53.84,53.85,143989.0
2022-06-29,53.79,54.2,52.475,52.58,134352.0
2022-06-30,52.425,52.435,49.97,51.735,172018.0
2022-07-04,52.065,52.775,52.0,52.255,98851.0
2022-07-05,51.62,51.915,49.655,50.425,160450.0
2022-07-06,49.8,51.2,49.685,50.765,189130.0
2022-07-07,51.315,54.03,51.21,53.67,182047.0
2022-07-08,53.345,53.595,52.36,53.355,167380.0
2022-07-11,52.86,53.195,50.33,50.815,139166.0
2022-07-12,50.52,52.065,50.49,51.855,84328.0
2022-07-13,51.23,51.695,50.66,51.565,73335.0
2022-07-14,51.135,51.335,49.97,50.49,108438.0
2022-07-15,50.92,51.865,50.755,51.175,127938.0
2022-07-18,51.695,53.355,51.45,52.58,135573.0
2022-07-19,53.31,54.765,53.31,54.39,186398.0
2022-07-20,54.33,54.96,53.895,54.815,133279.0
2022-07-21,54.515,55.33,54.305,55.175,55981.0
2022-07-22,55.235,55.67,54.805,54.94,69128.0
2022-07-25,55.67,55.68,54.23,54.455,69326.0
2022-07-26,54.135,54.18,53.07,53.48,65044.0
2022-07-27,53.725,54.73,53.715,54.33,59296.0
2022-07-28,54.41,55.29,53.955,55.15,67738.0
2022-07-29,54.435,55.68,54.425,55.375,114392.0
2022-08-02,55.415,55.575,54.75,54.93,69137.0
2022-08-03,55.415,55.605,54.79,55.16,104956.0
2022-08-04,55.425,55.725,54.56,55.07,46792.0
2022-08-05,54.695,55.625,54.36,55.585,110487.0
2022-08-08,55.725,56.8,55.535,56.515,172188.0
2022-08-09,56.22,56.27,55.245,55.67,87755.0
2022-08-10,56.24,57.525,56.145,57.095,335807.0
2022-08-11,61.655,63.695,59.76,63.155,628484.0
2022-08-12,63.22,63.55,61.115,61.36,166189.0
2022-08-15,61.37,61.685,60.705,61.275,119721.0
2022-08-16,61.105,63.335,60.755,62.985,147119.0
2022-08-17,62.27,62.415,61.705,61.71,119464.0
2022-08-18,61.97,62.825,61.36,62.745,122873.0
2022-08-19,62.225,62.745,61.89,62.575,127267.0
2022-08-22,61.26,61.635,58.6,58.74,179188.0
2022-08-23,58.825,59.665,58.505,59.31,69132.0
2022-08-24,59.4,59.695,59.045,59.265,97937.0
2022-08-25,59.56,59.73,59.085,59.53,125624.0
2022-08-26,59.56,59.79,58.34,58.435,66717.0
2022-08-29,57.715,59.91,57.715,59.215,60397.0
2022-08-30,59.615,60.22,59.095,59.595,101265.0
2022-08-31,59.595,59.94,59.005,59.075,102858.0
2022-09-01,58.39,59.465,57.445,59.225,105141.0
2022-09-02,59.805,60.89,59.4,59.675,170739.0
2022-09-06,59.79,60.77,59.475,59.57,258505.0
2022-09-07,59.215,60.835,59.205,60.57,219076.0
2022-09-08,60.255,61.36,59.7,61.255,129935.0
2022-09-09,61.87,62.27,61.72,61.965,121583.0
2022-09-12,62.225,63.715,62.045,63.145,164804.0
2022-09-13,62.11,62.985,61.72,62.08,161836.0
2022-09-14,62.26,63.5,61.365,62.585,255938.0
2022-09-15,62.555,63.84,61.365,61.46,170922.0
2022-09-16,61.365,61.445,59.825,60.595,161176.0
2022-09-19,59.995,62.14,59.74,62.05,159500.0
2022-09-20,61.575,62.07,60.405,60.995,154184.0
2022-09-21,61.12,61.585,59.5,59.695,156763.0
2022-09-22,59.78,60.455,58.475,58.74,120767.0
2022-09-23,57.685,58.035,55.8,56.44,168740.0
2022-09-26,56.295,58.99,56.02,58.035,153771.0
2022-09-27,58.52,58.615,57.05,57.465,214828.0
2022-09-28,57.17,58.265,56.945,57.735,176815.0
2022-09-29,56.945,57.055,50.15,51.015,410684.0
2022-09-30,50.91,51.985,49.52,51.195,243605.0
2022-10-03,51.89,52.72,51.645,52.405,177665.0
2022-10-04,53.375,55.64,53.32,54.765,163843.0
2022-10-05,53.65,55.21,53.65,54.945,152264.0
2022-10-06,54.48,55.345,54.26,54.945,65979.0
2022-10-07,54.24,54.545,53.29,53.62,148543.0
2022-10-11,53.47,54.11,52.9,53.365,128753.0
2022-10-12,52.545,53.06,51.3,52.205,103620.0
2022-10-13,51.67,54.175,50.795,53.775,96473.0
2022-10-14,54.47,54.66,53.355,53.985,67166.0
2022-10-17,55.06,55.23,54.23,54.69,63550.0
2022-10-18,55.965,56.18,53.425,54.06,155300.0
2022-10-19,53.735,54.745,53.67,54.565,61792.0
2022-10-20,54.735,54.99,53.24,53.425,59021.0
2022-10-21,53.325,53.335,50.53,52.34,186710.0
2022-10-24,52.69,53.46,52.055,53.385,88300.0
2022-10-25,53.385,54.365,52.88,54.3,103200.0
2022-10-26,54.42,55.45,53.84,54.83,96651.0
2022-10-27,55.305,55.535,54.375,54.44,153698.0
2022-10-28,54.24,55.505,53.815,55.355,102939.0
2022-10-31,55.21,55.99,55.02,55.48,84560.0
2022-11-01,56.18,56.44,55.44,55.965,86572.0
2022-11-02,55.935,57.055,55.43,56.02,113159.0
2022-11-03,55.315,56.17,54.9,55.28,85015.0
2022-11-04,55.97,56.97,55.105,56.77,76332.0
2022-11-07,56.98,56.98,55.8,56.38,60693.0
2022-11-08,56.265,56.725,54.89,55.19,106138.0
2022-11-09,54.88,54.88,53.46,54.21,105468.0
2022-11-10,56.935,60.465,56.305,58.515,322924.0
2022-11-11,58.815,59.9,58.275,59.405,220715.0
2022-11-14,59.37,60.075,58.8,58.815,201048.0
2022-11-15,59.285,62.335,59.19,60.865,200342.0
2022-11-16,60.11,62.08,60.11,61.455,167228.0
2022-11-17,60.395,61.31,59.98,61.215,130906.0
2022-11-18,61.73,62.605,60.88,61.88,99637.0
2022-11-21,61.47,62.51,61.25,61.95,117724.0
2022-11-22,62.385,62.75,61.88,62.265,137818.0
2022-11-23,61.965,62.97,61.955,62.7,113040.0
2022-11-24,62.54,63.74,62.54,62.94,134713.0
2022-11-25,62.99,64.555,62.845,64.045,108662.0
2022-11-28,63.94,64.8,63.705,63.925,152474.0
2022-11-29,64.22,64.8,63.045,63.18,144598.0
2022-11-30,63.37,63.97,61.89,63.015,143515.0
2022-12-01,63.215,63.905,62.875,63.15,73624.0
2022-12-02,62.455,63.485,62.16,63.1,44081.0
2022-12-05,62.815,63.435,60.9,60.985,99066.0
2022-12-06,61.185,61.835,60.43,60.59,80859.0
2022-12-07,60.715,61.52,60.545,61.02,111925.0
2022-12-08,61.545,62.14,61.02,62.07,92805.0
2022-12-09,61.755,62.3,61.555,62.035,85863.0
2022-12-12,62.035,63.725,61.955,63.085,102739.0
2022-12-13,63.415,63.97,61.385,61.995,142092.0
2022-12-14,61.995,62.465,61.565,61.755,68592.0
2022-12-15,61.175,61.745,60.695,61.31,56337.0
2022-12-16,60.9,61.585,59.665,60.065,87638.0
2022-12-19,60.26,60.48,58.16,58.885,90263.0
2022-12-20,58.205,58.98,57.825,58.57,61851.0
2022-12-21,58.665,59.56,58.465,59.315,67188.0
2022-12-22,58.655,58.81,55.355,57.08,148353.0
2022-12-23,57.35,58.195,57.12,57.29,106130.0
2022-12-28,57.025,57.765,56.93,57.365,101691.0
2022-12-29,57.93,59.35,57.665,58.875,97566.0
2022-12-30,58.495,58.915,57.995,58.5,51658.0
2023-01-03,59.455,59.85,59.02,59.02,94887.0
2023-01-04,59.455,59.745,58.895,59.685,115692.0
2023-01-05,59.61,60.05,58.75,59.85,54672.0
2023-01-06,60.115,60.86,59.56,60.6,66194.0
2023-01-09,60.945,61.05,59.77,59.99,62817.0
2023-01-10,60.27,60.715,59.895,60.38,32466.0
2023-01-11,60.84,61.49,60.05,61.24,62142.0
2023-01-12,61.825,62.385,61.555,62.215,47690.0
2023-01-13,62.635,63.39,62.32,62.74,82583.0
2023-01-16,63.255,63.255,62.32,62.405,28958.0
2023-01-17,62.675,63.025,62.27,63.025,82321.0
2023-01-18,63.41,63.79,62.52,62.665,94307.0
2023-01-19,62.53,62.625,61.04,61.45,126072.0
2023-01-20,61.535,62.235,60.735,61.25,131133.0
2023-01-23,61.325,61.975,61.08,61.605,184425.0
2023-01-24,60.2,60.905,59.905,60.715,191787.0
2023-01-25,60.43,61.28,60.125,61.01,130639.0
2023-01-26,61.395,63.265,60.86,63.12,169049.0
2023-01-27,62.99,64.085,62.15,63.705,111307.0
2023-01-30,62.13,63.6,62.13,63.255,76737.0
2023-01-31,63.59,65.325,63.14,64.85,175763.0
2023-02-01,65.345,68.955,65.345,68.56,275547.0
2023-02-02,68.81,71.14,68.235,70.195,190886.0
2023-02-03,69.22,71.1,68.735,70.735,177483.0
2023-02-06,70.115,70.43,69.44,69.995,100366.0
2023-02-07,69.955,70.945,69.375,70.785,92994.0
2023-02-08,70.595,71.245,69.905,70.45,175498.0
2023-02-09,70.93,71.76,70.44,70.605,210764.0
2023-02-10,69.41,69.545,67.55,68.54,239855.0
2023-02-13,68.265,70.24,66.94,70.03,99493.0
2023-02-14,69.2,70.525,68.855,70.195,80967.0
2023-02-15,69.86,71.26,69.695,70.815,78592.0
2023-02-16,70.06,70.93,70.06,70.365,82920.0
2023-02-17,69.82,70.805,69.345,69.65,141263.0
2023-02-21,68.715,69.65,68.715,69.24,110351.0
2023-02-22,69.905,70.375,69.06,69.955,82943.0
2023-02-23,71.36,71.825,70.805,70.85,107110.0
2023-02-24,70.07,70.29,69.305,70.05,65844.0
2023-02-27,70.335,71.035,70.24,70.615,46982.0
2023-02-28,70.26,71.07,69.905,70.86,84632.0
2023-03-01,71.015,72.245,70.765,71.29,177286.0
2023-03-02,71.09,72.005,70.5,71.88,134709.0
2023-03-03,72.495,73.35,72.275,72.415,158356.0
2023-03-06,72.97,74.145,72.53,73.17,133017.0
2023-03-07,73.485,73.87,72.79,72.81,78068.0
2023-03-08,72.34,74.03,71.08,73.545,138333.0
2023-03-09,71.005,71.005,63.11,63.445,814839.0
2023-03-10,62.99,63.905,60.555,62.185,347518.0
2023-03-13,61.08,61.49,59.44,59.935,272127.0
2023-03-14,59.965,60.89,59.335,59.715,169971.0
2023-03-15,58.215,59.295,58.055,58.58,175046.0
2023-03-16,58.29,60.295,57.76,60.03,102720.0
2023-03-17,59.685,60.0,57.87,58.465,157466.0
2023-03-20,58.5,59.125,56.95,57.52,131151.0
2023-03-21,58.17,59.19,58.16,58.415,108359.0
2023-03-22,58.895,59.445,58.18,58.78,119747.0
2023-03-23,58.95,60.375,58.95,59.78,165839.0
2023-03-24,59.17,59.475,58.34,59.085,47390.0
2023-03-27,59.82,59.98,58.255,59.02,90812.0
2023-03-28,58.81,59.19,58.395,58.615,58022.0
2023-03-29,58.97,59.695,58.795,59.55,66499.0
2023-03-30,60.94,61.15,60.02,60.47,68966.0
2023-03-31,60.98,62.435,60.345,62.28,92471.0
2023-04-03,63.48,64.36,61.295,61.495,82454.0
2023-04-04,61.515,62.33,60.05,60.625,84733.0
2023-04-05,59.925,60.02,58.88,59.065,77790.0
2023-04-06,58.88,59.38,57.685,58.24,111863.0
2023-04-10,58.25,59.65,58.105,59.485,69574.0
2023-04-11,59.915,61.01,59.38,60.345,98019.0
2023-04-12,60.845,61.21,60.125,60.47,87643.0
2023-04-13,60.69,61.36,59.87,61.015,102472.0
2023-04-14,61.295,62.54,60.845,62.395,123139.0
2023-04-17,62.225,62.97,61.555,62.59,60672.0
2023-04-18,62.96,63.47,62.635,63.345,62444.0
2023-04-19,62.98,63.305,62.28,62.76,42728.0
2023-04-20,61.775,61.9,60.06,60.91,85115.0
2023-04-21,60.91,61.735,59.57,60.345,75516.0
2023-04-24,60.145,61.485,60.01,61.22,94828.0
2023-04-25,60.815,61.265,60.185,60.415,51248.0
2023-04-26,60.7,61.88,60.53,61.115,75309.0
2023-04-27,61.805,62.31,61.16,61.935,69994.0
2023-04-28,61.935,62.35,61.245,61.68,43428.0
2023-05-01,61.68,62.6,61.325,62.35,42428.0
2023-05-02,61.765,62.56,61.755,62.33,65131.0
2023-05-03,62.195,62.97,61.96,62.35,42401.0
2023-05-04,62.11,62.58,60.1,60.415,55146.0
2023-05-05,61.21,62.12,60.78,61.86,43922.0
2023-05-08,61.88,63.515,61.725,63.355,87248.0
2023-05-09,63.125,63.69,61.42,62.3,110690.0
2023-05-10,62.57,63.49,61.535,62.51,75443.0
2023-05-11,65.125,67.235,64.81,64.885,199227.0
2023-05-12,65.09,66.065,63.755,64.515,83843.0
2023-05-15,64.61,65.835,63.115,63.335,110864.0
2023-05-16,63.25,63.5,61.515,61.965,77921.0
2023-05-17,62.205,62.715,61.535,62.34,209687.0
2023-05-18,62.53,62.54,62.165,62.255,101114.0
2023-05-19,62.465,62.65,62.155,62.395,53120.0
2023-05-23,61.9,63.04,61.82,62.155,93100.0
2023-05-24,62.22,62.245,61.015,61.2,130143.0
2023-05-25,61.42,62.265,60.67,60.91,81338.0
2023-05-26,60.95,61.325,60.555,61.035,65148.0
2023-05-29,60.605,61.38,60.595,61.24,29843.0
2023-05-30,61.74,61.745,60.17,60.51,144013.0
2023-05-31,60.075,60.095,56.78,57.76,213369.0
2023-06-01,57.815,59.785,57.51,59.19,418496.0
2023-06-02,59.865,60.365,59.74,59.93,104829.0
2023-06-05,60.325,61.495,59.97,61.24,132988.0
2023-06-06,60.98,62.91,60.96,62.68,78708.0
2023-06-07,62.95,63.96,62.285,63.785,120766.0
2023-06-08,63.995,64.085,63.43,63.815,63124.0
2023-06-09,64.1,65.545,63.91,64.66,217825.0
2023-06-12,64.65,65.92,64.505,65.695,91129.0
2023-06-13,65.83,67.275,65.83,67.035,142986.0
2023-06-14,67.13,68.665,67.1,68.425,159337.0
2023-06-15,68.32,68.685,67.4,68.015,120019.0
2023-06-16,68.03,68.07,67.39,67.785,82755.0
2023-06-19,67.415,68.475,67.02,67.725,26414.0
2023-06-20,66.85,67.705,66.535,67.665,199149.0
2023-06-21,67.665,67.985,67.015,67.37,90660.0
2023-06-22,66.945,67.55,64.38,64.88,140842.0
2023-06-23,64.485,64.88,62.985,63.19,88542.0
2023-06-26,62.72,65.205,62.7,63.45,65540.0
2023-06-27,63.91,65.085,63.4,64.94,124709.0
2023-06-28,65.015,66.485,64.35,66.265,67154.0
2023-06-29,66.38,67.265,65.295,66.14,63059.0
2023-06-30,66.35,67.465,65.9,66.91,77971.0
2023-07-04,66.91,67.725,66.31,67.13,23404.0
2023-07-05,67.485,67.745,65.935,66.195,73787.0
2023-07-06,66.09,67.07,64.93,66.045,142848.0
2023-07-07,66.13,67.955,65.475,66.88,77979.0
2023-07-10,66.82,67.735,66.545,67.3,73115.0
2023-07-11,67.745,68.65,67.265,68.63,106384.0
2023-07-12,68.87,70.735,68.57,70.62,153539.0
2023-07-13,70.735,71.11,69.915,71.01,143684.0
2023-07-14,71.115,71.63,70.635,71.6,147160.0
2023-07-17,71.34,72.55,70.85,71.79,99253.0
2023-07-18,71.79,72.905,71.3,72.81,61910.0
2023-07-19,72.81,73.405,72.32,73.185,56771.0
2023-07-20,72.73,73.04,71.02,71.115,67853.0
2023-07-21,71.145,72.705,71.115,72.145,76134.0
2023-07-24,72.185,73.33,71.77,72.34,50926.0
2023-07-25,71.83,72.82,71.24,71.675,122029.0
2023-07-26,72.27,73.52,71.02,73.195,96778.0
2023-07-27,73.04,73.955,72.395,72.695,118132.0
2023-07-28,72.695,73.645,72.605,73.03,44052.0
2023-07-31,73.32,74.185,73.04,73.54,41077.0
2023-08-01,73.28,75.21,73.23,75.03,96876.0
2023-08-02,73.365,75.29,72.59,74.675,124584.0
2023-08-03,74.415,75.815,73.79,74.915,84681.0
2023-08-04,75.565,75.575,73.635,74.825,81650.0
2023-08-08,73.935,74.665,72.75,74.345,115659.0
2023-08-09,73.855,73.855,71.06,71.855,134568.0
2023-08-10,70.645,71.215,68.06,69.655,224353.0
2023-08-11,69.38,69.685,67.58,67.955,155414.0
2023-08-14,68.175,68.715,66.83,67.55,92611.0
2023-08-15,67.11,68.05,66.33,66.88,89434.0
2023-08-16,67.035,67.675,65.95,66.235,162834.0
2023-08-17,66.285,67.14,65.565,65.975,101113.0
2023-08-18,65.23,66.715,65.23,66.485,70716.0
2023-08-21,65.905,66.87,65.58,66.39,41435.0
2023-08-22,66.33,67.1,66.245,66.545,32331.0
2023-08-23,66.555,67.595,66.31,66.985,72282.0
2023-08-24,66.84,67.38,66.41,66.535,63024.0
2023-08-25,66.815,67.22,66.59,66.735,69163.0
2023-08-28,67.035,67.815,66.535,67.18,51234.0
2023-08-29,67.16,68.605,67.015,68.355,58083.0
2023-08-30,68.345,69.06,68.065,68.395,52181.0
2023-08-31,68.365,69.405,68.355,68.365,28518.0
2023-09-01,68.405,69.405,68.375,68.865,39030.0
2023-09-05,68.365,68.82,67.805,68.415,46876.0
2023-09-06,68.645,69.975,68.415,69.495,96380.0
2023-09-07,68.56,69.62,67.035,67.795,104233.0
2023-09-08,68.405,68.405,66.215,66.32,48506.0
2023-09-11,66.32,67.595,66.185,66.545,48727.0
2023-09-12,66.525,67.1,66.05,66.39,87135.0
2023-09-13,66.39,66.39,63.92,64.5,194192.0
2023-09-14,64.5,65.085,62.86,64.23,135292.0
2023-09-15,64.355,65.415,63.35,64.625,80127.0
2023-09-18,64.625,65.26,64.27,64.5,40901.0
2023-09-19,64.41,64.945,63.9,64.69,44852.0
2023-09-20,64.76,65.75,64.75,65.115,125250.0
2023-09-21,64.69,64.7,62.31,62.39,76615.0
2023-09-22,62.405,63.015,61.705,62.525,54891.0
2023-09-25,62.1,63.36,61.895,63.295,61783.0
2023-09-26,62.675,63.72,61.105,61.85,137489.0
2023-09-27,61.895,62.55,61.705,62.34,59517.0
2023-09-28,61.715,63.005,61.715,62.58,136409.0
2023-09-29,63.2,63.825,62.235,63.08,55551.0
2023-10-02,62.9,63.35,61.715,62.86,51378.0
2023-10-03,62.755,63.325,61.99,62.33,73782.0
2023-10-04,62.06,63.025,61.055,62.03,61611.0
2023-10-05,62.02,62.29,61.065,61.935,54279.0
2023-10-06,61.635,63.295,61.145,63.17,51659.0
2023-10-10,62.795,64.54,62.62,64.45,77004.0
2023-10-11,64.835,65.395,64.295,64.98,96859.0
2023-10-12,64.925,64.925,63.15,63.71,63225.0
2023-10-13,63.825,63.825,62.26,62.29,48946.0
2023-10-16,62.65,63.585,61.82,62.745,46540.0
2023-10-17,61.925,63.295,61.3,62.83,34663.0
2023-10-18,62.675,62.705,61.335,61.425,76492.0
2023-10-19,61.04,61.665,60.5,60.74,91935.0
2023-10-20,60.43,61.32,60.21,61.25,85421.0
2023-10-23,60.98,61.645,60.93,61.02,83388.0
2023-10-24,61.04,61.975,60.11,60.21,71407.0
2023-10-25,60.21,61.095,59.41,59.93,82624.0
2023-10-26,60.015,61.5,59.17,59.35,179303.0
2023-10-27,59.42,59.42,57.76,58.04,157245.0
2023-10-30,58.52,59.295,57.885,58.095,106527.0
2023-10-31,58.135,58.935,57.77,57.81,100970.0
2023-11-01,57.72,58.24,56.885,58.165,126488.0
2023-11-02,58.745,59.555,57.81,58.56,203059.0
2023-11-03,59.465,63.055,59.285,61.645,133429.0
2023-11-06,61.78,62.725,61.135,61.925,97702.0
2023-11-07,61.925,62.665,60.555,61.23,98605.0
2023-11-08,61.24,62.0,60.74,60.97,75881.0
2023-11-09,60.19,60.21,57.77,57.78,296923.0
2023-11-10,58.095,58.725,56.605,56.69,232347.0
2023-11-13,56.555,56.595,54.74,54.8,150329.0
2023-11-14,54.955,56.62,54.84,55.435,289973.0
2023-11-15,55.91,58.04,55.87,57.635,147049.0
2023-11-16,57.825,58.205,56.64,57.375,85599.0
2023-11-17,57.375,57.705,56.88,57.16,86914.0
2023-11-20,57.86,57.9,56.05,57.405,79769.0
2023-11-21,57.095,57.47,55.005,55.8,170429.0
2023-11-22,55.295,56.36,55.225,55.7,73581.0
2023-11-23,56.26,56.505,55.645,56.0,34395.0
2023-11-24,56.07,56.28,55.555,55.805,36898.0
2023-11-27,55.815,56.02,55.41,55.67,84395.0
2023-11-28,55.46,55.815,55.07,55.595,80515.0
2023-11-29,56.115,56.32,55.535,56.235,77866.0
2023-11-30,56.98,56.99,55.45,55.75,138587.0
2023-12-01,55.48,57.19,55.045,57.115,169369.0
2023-12-04,56.86,57.54,56.33,57.21,73291.0
2023-12-05,56.9,57.135,55.535,55.535,117263.0
2023-12-06,56.555,57.335,55.74,56.05,78094.0
2023-12-07,56.29,56.785,55.79,56.125,57561.0
2023-12-08,55.865,56.68,55.855,56.115,67913.0
2023-12-11,56.205,56.56,55.865,55.925,81597.0
2023-12-12,56.01,56.735,55.275,56.205,101314.0
2023-12-13,56.215,58.36,56.08,58.245,172049.0
2023-12-14,58.925,61.815,58.89,60.79,267622.0
2023-12-15,60.76,60.82,59.66,59.705,154831.0
2023-12-18,59.88,61.14,59.145,60.695,165135.0
2023-12-19,61.245,62.56,60.8,62.07,243537.0
2023-12-20,61.895,62.735,61.245,61.525,167633.0
2023-12-21,62.9,63.395,62.02,63.325,176119.0
2023-12-22,63.615,63.83,62.33,62.63,101178.0
2023-12-27,62.195,63.28,62.185,62.65,83797.0
2023-12-28,62.38,63.085,62.38,62.515,36436.0
2023-12-29,62.525,62.805,61.905,61.95,21986.0
2024-01-02,61.835,62.135,61.41,61.915,94346.0
2024-01-03,60.975,61.585,60.115,60.45,150366.0
2024-01-04,60.2,61.825,60.145,61.77,176398.0
2024-01-05,61.335,62.09,60.79,61.13,87010.0
2024-01-08,61.265,61.815,61.07,61.315,64322.0
2024-01-09,60.965,61.325,60.53,60.725,66350.0
2024-01-10,60.48,61.815,60.48,61.215,70415.0
2024-01-11,61.35,62.135,60.55,61.635,86967.0
2024-01-12,61.935,61.97,60.45,60.89,79275.0
2024-01-15,61.19,61.325,60.625,61.05,36572.0
2024-01-16,60.77,62.04,60.77,61.915,216867.0
2024-01-17,60.925,61.615,60.415,61.585,83558.0
2024-01-18,61.75,62.08,61.225,61.905,62137.0
2024-01-19,62.09,62.32,61.19,62.115,74134.0
2024-01-22,62.55,63.605,61.925,62.9,86734.0
2024-01-23,63.645,63.655,61.935,62.155,138076.0
2024-01-24,62.38,63.085,61.545,61.7,104886.0
2024-01-25,62.125,62.61,61.325,61.99,63181.0
2024-01-26,62.4,63.405,61.585,62.98,59249.0
2024-01-29,62.99,63.415,62.145,62.99,61951.0
2024-01-30,62.56,63.57,62.515,62.775,49511.0
2024-01-31,62.02,62.37,61.37,61.71,87815.0
2024-02-01,62.185,62.86,61.43,62.445,80344.0
2024-02-02,62.455,63.45,62.205,62.95,92727.0
2024-02-05,62.485,62.9,61.4,62.115,57638.0
2024-02-06,62.405,63.715,62.145,63.46,75222.0
2024-02-07,63.47,66.005,63.46,65.165,147948.0
2024-02-08,65.55,65.56,64.265,64.535,88498.0
2024-02-09,64.47,64.835,62.61,63.22,120097.0
2024-02-12,62.95,64.79,62.94,64.545,37564.0
2024-02-13,63.81,63.81,63.19,63.385,71581.0
2024-02-14,64.05,64.205,63.25,63.975,116268.0
2024-02-15,64.48,65.125,63.995,64.885,61023.0
2024-02-16,65.445,65.455,64.535,64.69,81111.0
2024-02-20,64.65,64.67,63.52,64.225,92809.0
2024-02-21,64.205,64.575,63.82,64.42,34522.0
2024-02-22,64.16,65.205,64.16,64.875,55198.0
2024-02-23,65.07,65.64,64.57,65.35,40796.0
2024-02-26,65.0,65.69,64.235,64.43,39941.0
2024-02-27,64.35,65.38,64.06,65.175,39181.0
2024-02-28,64.625,65.66,64.06,64.795,48865.0
2024-02-29,64.645,65.185,64.19,64.275,37557.0
2024-03-01,64.285,64.605,63.385,63.645,63451.0
2024-03-04,63.925,64.205,61.615,61.615,163099.0
2024-03-05,61.595,61.935,60.77,61.14,171812.0
2024-03-06,61.565,62.07,61.16,61.5,128629.0
2024-03-07,66.29,69.325,65.92,68.535,516114.0
2024-03-08,68.54,69.125,67.37,67.615,191717.0
2024-03-11,67.615,68.3,66.88,67.75,76739.0
2024-03-12,68.115,68.38,67.625,68.09,71760.0
2024-03-13,67.94,68.175,67.06,67.94,58404.0
2024-03-14,67.545,67.98,67.06,67.625,44933.0
2024-03-15,67.65,68.32,67.265,67.98,80337.0
2024-03-18,67.875,68.31,67.44,67.45,45670.0
2024-03-19,67.44,68.185,66.88,67.295,81333.0
2024-03-20,67.315,68.705,67.06,68.705,114957.0
2024-03-21,68.69,70.11,68.69,69.81,91695.0
2024-03-22,69.395,70.19,69.29,69.375,56589.0
2024-03-25,68.95,70.18,68.61,68.66,46863.0
2024-03-26,68.68,69.435,68.37,68.445,40710.0
2024-03-27,68.465,70.27,68.465,70.115,48635.0
2024-03-28,70.115,70.31,69.165,69.92,40432.0
2024-04-01,70.39,70.39,68.495,69.155,54447.0
2024-04-02,68.56,69.65,68.165,69.62,56388.0
2024-04-03,69.185,69.525,68.64,68.91,72863.0
2024-04-04,69.71,70.065,68.055,68.075,77817.0
2024-04-05,68.66,68.67,67.21,67.55,65070.0
2024-04-08,67.545,67.98,67.3,67.65,37654.0
2024-04-09,67.445,68.075,67.445,67.98,44225.0
2024-04-10,67.36,67.495,66.55,67.155,67314.0
2024-04-11,67.24,67.24,65.495,66.23,67678.0
2024-04-12,66.465,66.515,64.26,64.685,83183.0
2024-04-15,65.02,65.2,63.385,64.24,66073.0
2024-04-16,63.825,64.475,62.785,63.29,51054.0
2024-04-17,63.465,63.63,62.3,62.62,43172.0
2024-04-18,63.055,63.27,62.375,62.735,51168.0
2024-04-19,62.375,63.0,62.375,62.765,40393.0
2024-04-22,62.91,66.03,62.9,64.055,57171.0
2024-04-23,64.085,64.735,63.59,64.53,55556.0
2024-04-24,64.455,65.01,63.62,64.145,51025.0
2024-04-25,63.425,64.095,62.815,63.805,39577.0
2024-04-26,64.095,65.805,64.095,64.485,47347.0
2024-04-29,64.745,65.24,64.19,64.345,41846.0
2024-04-30,64.31,64.365,62.87,62.96,84384.0
2024-05-01,62.85,63.61,62.155,62.455,91908.0
2024-05-02,62.89,63.26,62.155,62.59,146172.0
2024-05-03,62.685,63.405,61.85,62.19,81897.0
2024-05-06,62.54,63.125,61.91,62.16,67211.0
2024-05-07,62.105,63.395,61.98,63.0,94876.0
2024-05-08,62.815,64.085,62.815,63.89,60196.0
2024-05-09,69.185,71.71,67.98,68.22,291427.0
2024-05-10,68.38,68.825,66.97,68.825,173053.0
2024-05-13,68.95,70.485,68.66,69.755,390566.0
2024-05-14,70.225,70.39,68.66,69.59,64321.0
2024-05-15,70.095,70.135,69.085,69.735,74972.0
2024-05-16,69.72,69.825,68.765,69.735,37769.0
2024-05-17,69.71,69.97,68.765,69.795,76910.0
2024-05-21,69.795,69.92,68.97,69.3,53848.0
2024-05-22,69.405,70.25,68.94,68.97,86832.0
2024-05-23,69.045,69.3,66.91,67.105,79389.0
2024-05-24,67.36,68.09,67.055,67.495,55352.0
2024-05-27,67.505,68.42,67.505,68.05,20552.0
2024-05-28,67.63,68.605,67.215,67.605,69650.0
2024-05-29,67.25,67.76,67.055,67.32,64291.0
2024-05-30,67.505,68.07,66.92,67.8,65690.0
2024-05-31,67.975,69.305,67.8,69.21,174517.0
2024-06-03,69.445,70.125,68.715,69.26,52692.0
2024-06-04,68.725,69.2,67.33,67.64,52181.0
2024-06-05,68.87,68.87,67.39,68.53,47368.0
2024-06-06,68.76,68.995,67.68,67.885,38694.0
2024-06-07,67.875,68.685,67.01,67.41,53911.0
2024-06-10,67.39,68.41,66.89,67.935,85946.0
2024-06-11,67.495,67.595,66.685,66.96,63192.0
2024-06-12,67.585,68.315,67.145,67.24,86281.0
2024-06-13,67.095,68.215,66.335,66.755,57907.0
2024-06-14,66.375,66.6,64.775,65.45,74363.0
2024-06-17,65.205,66.22,65.02,65.71,40203.0
2024-06-18,65.73,66.23,64.93,65.175,59224.0
2024-06-19,65.04,65.495,64.33,64.355,30019.0
2024-06-20,64.795,65.235,63.87,64.425,69865.0
2024-06-21,64.065,64.33,63.51,64.21,38072.0
2024-06-24,64.2,66.08,63.82,65.945,58696.0
2024-06-25,65.925,65.925,64.54,65.07,67184.0
2024-06-26,65.07,65.105,63.745,63.955,52026.0
2024-06-27,63.9,64.23,63.645,64.145,64080.0
2024-06-28,64.415,65.37,64.28,64.805,66245.0
2024-07-02,64.21,65.285,63.965,65.155,58218.0
2024-07-03,65.71,65.72,64.765,65.33,25249.0
2024-07-04,65.165,65.675,65.125,65.185,21038.0
2024-07-05,64.95,64.95,63.43,63.49,114670.0
2024-07-08,63.665,64.135,63.585,63.87,26890.0
2024-07-09,63.635,64.525,63.255,63.5,31554.0
2024-07-10,63.595,63.84,63.12,63.735,48497.0
2024-07-11,64.28,65.205,63.735,65.06,59577.0
2024-07-12,65.09,66.25,65.07,65.43,60921.0
2024-07-15,65.4,66.765,65.39,66.12,41274.0
2024-07-16,66.21,68.215,65.41,67.66,79672.0
2024-07-17,67.3,68.455,66.695,67.935,68101.0
2024-07-18,67.925,68.595,66.575,67.925,95268.0
2024-07-19,67.445,67.925,67.145,67.525,56416.0
2024-07-22,67.66,68.05,67.125,67.23,42141.0
2024-07-23,67.22,68.02,66.675,66.705,90591.0
2024-07-24,66.61,66.96,65.79,65.82,100683.0
2024-07-25,65.75,66.86,65.74,66.425,79285.0
2024-07-26,66.55,66.86,65.525,66.86,121090.0
2024-07-29,67.445,67.445,65.255,66.16,84855.0
2024-07-30,66.54,66.54,65.295,65.35,64589.0
2024-07-31,65.505,68.12,65.4,67.125,147997.0
2024-08-01,67.205,67.35,64.3,64.505,140349.0
2024-08-02,63.655,64.145,60.985,61.9,259690.0
2024-08-06,61.57,61.89,59.455,59.92,127396.0
2024-08-07,60.515,61.45,59.435,59.64,98525.0
2024-08-08,59.6,62.145,59.6,61.695,149394.0
2024-08-09,62.175,62.38,58.185,61.055,383401.0
2024-08-12,61.385,61.675,58.225,58.625,164812.0
2024-08-13,59.365,60.915,58.52,60.885,160077.0
2024-08-14,60.885,60.915,59.735,60.03,100868.0
2024-08-15,60.8,61.285,60.205,60.515,118117.0
2024-08-16,60.7,60.72,60.05,60.72,89442.0
2024-08-19,60.79,62.02,60.72,61.295,52891.0
2024-08-20,61.805,61.87,60.525,60.665,48026.0
2024-08-21,60.68,61.51,60.43,61.26,54596.0
2024-08-22,61.525,61.535,60.36,60.68,43345.0
2024-08-23,61.26,62.435,60.87,61.915,89402.0
2024-08-26,61.855,62.825,61.825,62.68,77016.0
2024-08-27,62.55,63.11,62.16,62.385,42527.0
2024-08-28,62.395,62.405,61.32,61.75,66499.0
2024-08-29,61.985,62.805,61.22,61.375,64182.0
2024-08-30,61.34,61.845,60.71,61.845,56428.0
2024-09-03,61.66,61.66,60.085,60.33,67843.0
2024-09-04,59.87,61.29,59.85,60.76,126762.0
2024-09-05,60.995,61.075,59.82,60.145,72679.0
2024-09-06,60.185,60.39,58.395,59.05,144622.0
2024-09-09,59.185,59.725,58.715,58.715,93843.0
2024-09-10,58.705,58.715,57.275,58.265,98747.0
2024-09-11,58.265,59.255,57.425,59.08,77310.0
2024-09-12,59.095,60.065,58.385,58.56,76686.0
2024-09-13,58.98,59.285,58.45,58.825,67559.0
2024-09-16,58.95,59.205,58.165,59.05,51741.0
2024-09-17,59.48,60.535,59.235,59.995,106229.0
2024-09-18,59.97,61.005,59.48,60.41,103537.0
2024-09-19,61.65,61.855,61.005,61.375,59959.0
2024-09-20,61.32,61.82,60.68,61.64,84420.0
2024-09-23,61.64,62.485,61.36,61.985,98588.0
2024-09-24,62.55,63.355,62.12,62.845,61652.0
2024-09-25,62.875,63.06,60.915,61.2,87266.0
2024-09-26,61.495,63.355,61.495,62.465,108435.0
2024-09-27,62.785,64.09,62.285,62.53,69484.0
2024-09-30,61.595,61.905,61.015,61.75,82811.0
2024-10-01,61.64,61.75,60.69,61.485,48268.0
2024-10-02,61.555,62.73,61.415,62.415,143071.0
2024-10-03,62.24,63.295,61.65,63.225,94142.0
2024-10-04,63.61,64.47,63.14,63.275,104269.0
2024-10-07,63.235,63.44,62.12,62.63,57057.0
2024-10-08,62.63,63.405,61.885,62.025,33644.0
2024-10-09,61.77,63.16,61.77,62.475,43425.0
2024-10-10,62.08,63.56,62.05,63.225,35855.0
2024-10-11,63.1,63.61,62.63,63.275,39094.0
2024-10-15,62.97,63.16,62.08,62.425,53182.0
2024-10-16,62.12,63.205,62.09,62.845,40920.0
2024-10-17,63.03,63.95,62.495,63.775,66075.0
2024-10-18,64.09,64.215,62.915,63.0,71908.0
2024-10-21,62.98,63.695,62.035,62.18,67294.0
2024-10-22,62.26,62.27,60.975,61.68,81733.0
2024-10-23,61.535,61.65,60.29,60.675,231908.0
2024-10-24,61.15,61.16,59.635,60.33,139849.0
2024-10-25,60.675,60.915,59.9,59.96,194431.0
2024-10-28,59.99,60.615,59.4,60.165,147997.0
2024-10-29,58.88,59.655,57.15,57.905,425574.0
2024-10-30,58.205,58.375,57.425,57.57,267900.0
2024-10-31,57.25,57.345,55.635,55.75,190797.0
2024-11-01,56.16,56.935,55.29,55.4,198647.0
2024-11-04,55.525,55.68,54.975,55.095,387633.0
2024-11-05,55.435,56.075,53.775,54.89,428336.0
2024-11-06,55.425,57.68,54.42,57.61,414685.0
2024-11-07,57.61,58.16,57.15,57.315,80359.0
2024-11-08,57.295,58.13,57.23,58.05,98407.0
2024-11-11,58.02,58.91,57.805,58.625,107038.0
2024-11-12,58.56,59.185,58.185,59.185,118760.0
2024-11-13,56.515,58.715,55.3,58.6,356861.0
2024-11-14,58.57,59.92,58.225,59.675,286988.0
2024-11-15,59.675,60.025,59.03,59.92,192098.0
2024-11-18,59.79,60.82,58.93,59.31,106639.0
2024-11-19,58.54,59.135,57.96,58.48,91882.0
2024-11-20,58.48,58.91,57.99,58.88,232181.0
2024-11-21,59.055,60.305,58.32,59.84,262390.0
2024-11-22,59.94,60.96,59.615,60.775,156783.0
2024-11-25,60.92,63.19,60.92,62.305,314156.0
2024-11-26,61.59,61.875,58.545,58.81,373653.0
2024-11-27,58.63,60.065,58.62,59.105,135513.0
2024-11-28,58.955,60.265,58.955,59.685,80964.0
2024-11-29,59.535,60.42,59.44,60.4,176452.0
2024-12-02,60.43,61.435,60.065,61.345,178644.0
2024-12-03,61.14,62.17,61.12,61.71,125705.0
2024-12-04,61.445,62.29,61.165,62.005,115322.0
2024-12-05,62.05,63.015,61.08,61.08,123365.0
2024-12-06,61.765,62.23,60.155,60.44,89705.0
2024-12-09,60.175,62.345,59.99,61.45,106929.0
2024-12-10,61.51,61.52,60.315,60.94,95504.0
2024-12-11,60.92,61.47,60.235,61.265,111690.0
2024-12-12,61.1,61.195,60.33,60.5,97360.0
2024-12-13,60.44,60.665,59.705,59.75,76724.0
2024-12-16,59.32,59.76,58.605,58.66,108939.0
2024-12-17,58.565,59.105,57.58,57.64,139179.0
2024-12-18,57.56,58.605,55.555,55.585,280577.0
2024-12-19,55.97,56.44,54.495,55.015,374369.0
2024-12-20,54.79,56.55,54.17,56.335,379409.0
2024-12-23,56.0,56.01,55.025,55.735,87167.0
2024-12-24,55.93,56.295,55.3,56.295,49105.0
2024-12-27,55.84,56.685,55.615,56.115,73822.0
2024-12-30,55.515,55.87,54.88,55.655,68462.0
2024-12-31,55.675,56.42,55.595,55.8,50377.0
2025-01-02,55.81,56.185,55.115,55.31,111098.0
2025-01-03,55.34,55.9,54.91,55.675,79718.0
2025-01-06,56.115,57.76,56.105,56.52,100931.0
2025-01-07,56.54,57.52,55.695,56.215,53241.0
2025-01-08,55.96,56.205,53.925,54.085,186568.0
2025-01-09,53.925,54.615,53.79,54.34,61446.0
2025-01-10,53.835,54.485,53.385,53.825,79630.0
2025-01-13,53.13,54.72,53.12,54.37,82650.0
2025-01-14,54.655,54.985,53.77,54.38,82608.0
2025-01-15,54.415,56.07,54.385,55.48,135448.0
2025-01-16,55.47,56.98,55.31,56.57,141880.0
2025-01-17,56.56,57.975,56.49,56.805,136281.0
2025-01-20,56.795,58.945,56.54,57.51,107054.0
2025-01-21,57.475,57.985,56.795,57.275,109519.0
2025-01-22,57.11,58.415,56.98,57.57,169208.0
2025-01-23,57.215,58.015,57.13,57.2,68907.0
2025-01-24,56.885,58.105,56.885,57.73,92052.0
2025-01-27,57.71,58.12,57.17,57.5,50329.0
2025-01-28,57.5,58.15,56.64,57.395,130320.0
2025-01-29,57.02,57.955,56.915,57.66,165910.0
2025-01-30,57.69,58.975,57.69,57.905,72811.0
2025-01-31,57.405,57.73,55.32,55.555,279410.0
2025-02-03,51.29,54.435,50.655,52.855,549769.0
2025-02-04,53.385,54.89,52.825,52.865,182894.0
2025-02-05,52.905,54.77,52.46,54.75,185512.0
2025-02-06,55.025,55.28,52.695,52.925,176542.0
2025-02-07,52.835,53.295,51.715,51.745,127383.0
2025-02-10,52.08,52.745,51.825,52.375,174694.0
2025-02-11,52.135,53.24,51.89,52.905,134738.0
2025-02-12,52.63,52.78,52.04,52.175,78291.0
2025-02-13,52.745,53.305,51.85,51.92,148396.0
2025-02-14,52.355,53.06,51.625,52.05,160185.0
2025-02-18,52.5,52.52,51.595,52.03,105959.0
2025-02-19,52.1,52.11,51.35,51.805,162312.0
2025-02-20,51.685,52.07,51.075,51.99,104690.0
2025-02-21,51.99,52.125,50.705,51.085,291408.0
2025-02-24,51.255,52.02,50.94,51.675,192186.0
2025-02-25,51.5,52.54,51.38,52.315,119979.0
2025-02-26,52.315,53.19,52.225,52.725,107250.0
2025-02-27,52.99,53.08,52.05,52.155,103153.0
2025-02-28,52.11,52.41,50.8,51.33,119030.0
2025-03-03,51.595,52.155,49.885,50.16,156701.0
2025-03-04,49.355,49.965,47.54,47.885,503471.0
2025-03-05,48.1,50.505,47.685,49.86,354627.0
2025-03-06,46.35,51.35,46.35,50.75,265086.0
2025-03-07,51.075,52.47,50.83,52.325,216584.0
2025-03-10,51.735,52.05,50.705,51.145,124223.0
2025-03-11,50.81,51.085,48.955,50.34,177983.0
2025-03-12,50.75,51.055,49.465,50.88,147706.0
2025-03-13,50.605,51.28,49.925,50.625,213614.0
2025-03-14,51.215,51.92,50.33,51.235,89643.0
2025-03-17,51.155,52.355,51.005,52.235,140360.0
2025-03-18,52.265,52.275,50.88,51.4,129193.0
2025-03-19,51.52,51.765,50.24,50.35,140657.0
2025-03-20,50.37,51.195,49.935,50.585,194214.0
2025-03-21,49.66,50.695,49.65,50.105,135897.0
2025-03-24,50.575,51.99,50.36,51.605,84000.0
2025-03-25,51.5,52.07,50.77,51.53,81590.0
2025-03-26,51.55,52.855,51.49,52.135,180837.0
2025-03-27,51.095,51.385,49.535,50.72,236539.0
2025-03-28,50.425,50.455,48.825,48.875,153821.0
2025-03-31,48.4,49.865,48.205,49.22,171841.0
2025-04-01,49.17,50.04,48.795,49.19,73843.0
2025-04-02,49.28,51.115,48.885,51.09,129068.0
2025-04-03,48.915,50.375,47.1,47.93,229786.0
2025-04-04,47.04,47.545,45.35,46.93,166231.0
2025-04-07,44.45,48.005,44.02,45.705,297234.0
2025-04-08,46.18,47.63,43.295,43.655,148502.0
2025-04-09,43.285,48.895,42.615,47.62,201135.0
2025-04-10,47.395,48.225,45.31,46.81,179699.0
2025-04-11,46.3,47.345,45.57,47.08,78840.0
2025-04-14,47.64,48.37,46.22,47.6,63608.0
2025-04-15,47.74,48.57,47.495,48.045,74941.0
2025-04-16,47.995,48.085,46.09,46.19,95260.0
2025-04-17,46.725,47.96,45.935,47.545,96188.0
2025-04-21,47.265,47.395,46.02,46.92,79073.0
2025-04-22,47.02,48.215,47.02,47.74,46078.0
2025-04-23,48.52,50.09,48.325,48.68,58545.0
2025-04-24,49.025,50.3,48.285,49.98,77158.0
2025-04-25,49.535,51.09,48.885,49.685,114974.0
2025-04-28,49.875,50.72,49.37,49.845,64214.0
2025-04-29,49.28,50.475,49.28,49.655,89928.0
2025-04-30,49.045,50.02,48.185,49.95,69355.0
2025-05-01,49.97,50.81,49.775,50.545,50093.0
2025-05-02,51.345,51.965,50.74,51.63,86274.0
2025-05-05,51.315,52.33,50.89,51.06,79206.0
2025-05-06,50.77,51.66,50.685,51.485,89555.0
2025-05-07,51.76,52.45,51.305,52.41,74127.0
2025-05-08,55.195,58.27,54.85,57.26,266804.0
2025-05-09,57.715,59.7,57.645,59.245,199667.0
2025-05-12,61.12,61.345,58.995,60.27,154834.0
2025-05-13,60.26,62.115,59.605,62.06,113885.0
2025-05-14,62.06,62.205,61.305,61.555,90544.0
2025-05-15,60.815,61.405,60.33,60.725,50712.0
2025-05-16,60.44,62.275,60.38,61.79,104400.0
2025-05-20,61.485,61.83,60.605,61.0,66258.0
2025-05-21,60.89,61.525,60.25,60.33,94685.0
2025-05-22,59.895,60.785,59.745,60.28,63580.0
2025-05-23,59.58,60.075,59.35,59.905,42074.0
2025-05-26,60.195,60.975,60.075,60.54,32522.0
2025-05-27,60.885,62.195,60.52,62.115,108773.0
2025-05-28,62.1,62.11,61.025,61.52,71039.0
2025-05-29,61.8,63.2,61.72,62.565,127441.0
2025-05-30,62.06,62.92,62.02,62.245,75918.0
2025-06-02,61.455,62.215,61.155,61.335,82221.0
2025-06-03,61.385,62.83,61.375,62.435,63778.0
2025-06-04,62.475,62.695,60.915,61.55,87519.0
2025-06-05,61.375,62.0,60.67,61.085,38927.0
2025-06-06,61.415,61.91,61.025,61.65,62064.0
2025-06-09,61.54,62.135,61.455,61.49,59443.0
2025-06-10,61.74,64.735,61.195,64.46,230765.0
2025-06-11,64.43,64.43,63.28,63.625,52177.0
2025-06-12,63.565,63.995,62.565,63.795,60712.0
2025-06-13,62.88,63.645,61.92,62.425,75212.0
2025-06-16,63.0,63.1,61.84,62.87,155785.0
2025-06-17,62.8,63.165,62.0,62.445,58388.0
2025-06-18,62.06,63.27,62.06,63.07,72285.0
2025-06-19,62.505,63.14,62.505,62.96,20722.0
2025-06-20,62.88,63.415,61.065,62.255,199263.0
2025-06-23,61.91,62.96,61.5,62.465,138292.0
2025-06-24,63.0,63.855,62.75,63.595,103953.0
2025-06-25,63.36,64.02,62.8,63.33,63068.0
2025-06-26,63.34,63.985,63.03,63.615,74613.0
2025-06-27,63.705,64.39,62.665,63.26,114939.0
2025-06-30,62.85,64.49,62.82,64.29,79403.0
2025-07-02,64.21,66.77,63.805,66.425,141742.0
2025-07-03,66.455,66.475,65.73,65.84,46124.0
2025-07-04,65.175,65.72,63.505,65.38,28975.0
2025-07-07,65.38,65.58,64.46,64.675,67560.0
2025-07-08,64.985,66.375,63.755,65.47,103692.0
2025-07-09,65.39,66.165,65.36,65.8,40832.0
2025-07-10,65.43,66.505,65.39,66.085,75172.0
2025-07-11,65.49,66.005,65.095,65.985,60564.0
2025-07-14,66.135,66.94,65.71,66.495,75749.0
2025-07-15,66.96,67.625,65.7,66.395,89004.0
2025-07-16,66.53,66.64,65.42,66.215,46270.0
2025-07-17,66.72,67.335,65.89,67.295,89137.0
2025-07-18,67.265,67.265,65.88,66.005,86398.0
2025-07-21,66.64,67.215,65.88,66.495,84402.0
2025-07-22,66.365,67.785,65.905,66.98,132522.0
2025-07-23,67.775,69.11,67.495,69.09,228250.0
2025-07-24,68.785,68.795,67.755,67.99,150809.0
2025-07-25,68.02,68.37,67.325,67.91,93074.0
2025-07-28,68.455,68.455,66.81,67.16,163827.0
2025-07-29,67.465,67.555,66.165,66.515,165140.0
2025-07-30,66.495,67.465,65.975,66.66,100223.0
2025-07-31,66.98,66.98,66.195,66.475,53048.0
2025-08-01,65.215,66.71,65.025,66.485,81978.0
2025-08-05,67.81,68.955,67.1,68.4,120689.0
2025-08-06,68.23,68.695,67.175,68.06,56526.0
2025-08-07,67.84,68.695,67.475,68.07,102366.0
2025-08-08,68.425,68.455,67.565,67.645,108840.0
2025-08-11,67.695,68.685,66.73,68.645,60756.0
2025-08-12,68.4,70.045,67.09,69.56,191975.0
2025-08-13,69.715,73.04,69.56,72.705,222266.0
2025-08-14,69.29,72.495,69.29,72.13,181965.0
2025-08-15,72.735,73.3,71.61,72.645,240659.0
2025-08-18,72.305,73.06,71.8,72.275,83092.0
2025-08-19,72.705,73.065,71.385,72.09,136656.0
2025-08-20,71.84,72.415,71.155,71.465,65699.0
2025-08-21,71.195,71.925,70.785,71.115,56339.0
2025-08-22,71.445,73.28,71.105,73.09,197252.0
2025-08-25,73.28,74.525,71.895,73.985,148261.0
2025-08-26,74.365,74.66,73.33,73.805,98129.0
2025-08-27,73.865,74.81,73.425,74.81,308346.0
2025-08-28,75.56,75.8,74.085,74.71,134309.0
2025-08-29,74.415,74.71,73.835,74.69,53476.0
2025-09-02,73.655,74.455,73.485,74.255,81986.0
2025-09-03,74.255,75.34,73.955,74.77,107551.0
2025-09-04,75.48,76.795,74.78,76.745,182798.0
2025-09-05,76.625,77.64,76.275,76.825,108412.0
2025-09-08,77.075,77.205,75.81,77.125,54370.0
2025-09-09,77.165,77.205,76.125,76.725,92436.0
2025-09-10,76.705,76.875,75.74,76.685,75270.0
2025-09-11,77.165,77.64,76.685,77.57,75633.0
2025-09-12,77.155,77.65,76.925,77.58,49847.0
2025-09-15,77.65,77.73,76.815,77.7,53224.0
2025-09-16,77.26,77.69,76.195,76.745,132276.0
2025-09-17,76.855,77.65,76.195,76.505,85014.0
2025-09-18,77.045,77.135,76.125,77.065,61936.0
2025-09-19,76.875,77.205,76.245,76.585,109287.0
2025-09-22,76.185,76.695,75.74,76.505,60620.0
2025-09-23,76.365,76.955,75.43,75.61,61004.0
2025-09-24,75.48,76.475,74.72,75.64,77868.0
2025-09-25,75.27,75.975,74.195,74.7,193329.0
2025-09-26,74.71,75.43,74.345,74.8,109011.0
2025-09-29,74.92,75.04,74.115,74.72,64728.0
2025-09-30,74.72,74.72,73.665,74.355,45923.0
2025-10-01,73.795,74.575,73.1,73.375,77717.0
2025-10-02,73.805,76.155,73.545,76.005,164333.0
2025-10-03,75.71,76.305,75.57,76.015,55368.0
2025-10-06,76.015,76.155,74.95,75.12,28784.0
2025-10-07,75.57,76.005,72.7,72.74,94881.0
2025-10-08,72.8,74.225,72.31,72.77,57901.0
2025-10-09,73.01,73.385,71.105,71.585,59377.0
2025-10-10,71.725,72.21,70.63,70.895,74335.0
2025-10-14,70.61,71.855,70.53,71.475,94732.0
2025-10-15,72.22,72.22,70.64,70.815,51964.0
2025-10-16,70.48,71.715,69.75,69.89,86820.0
2025-10-17,70.14,72.18,69.73,71.495,111111.0
2025-10-20,71.825,73.02,71.335,72.81,69407.0
2025-10-21,72.72,74.005,72.51,73.515,57054.0
2025-10-22,73.02,73.635,71.815,73.405,94122.0
2025-10-23,73.865,76.035,72.94,75.35,80188.0
2025-10-24,75.71,76.015,74.78,75.13,54641.0
2025-10-27,75.16,76.105,74.95,75.74,72798.0
2025-10-28,75.55,76.205,74.66,75.29,68514.0
2025-10-29,75.93,75.965,74.625,75.71,128013.0
2025-10-30,75.28,75.965,74.71,74.78,69059.0
2025-10-31,74.99,75.965,74.455,75.66,66888.0
2025-11-03,75.52,76.365,74.93,75.66,78146.0
2025-11-04,75.18,75.18,73.725,74.79,52624.0
2025-11-05,74.84,75.26,74.265,74.575,62443.0
2025-11-06,74.195,75.69,74.195,74.465,89068.0
2025-11-07,73.16,74.7,72.46,74.235,58371.0
2025-11-10,74.585,74.585,73.505,74.035,64918.0
2025-11-11,74.045,74.645,74.035,74.575,69144.0
2025-11-12,75.01,75.91,74.71,75.25,66541.0
2025-11-13,76.385,80.25,76.375,79.215,277208.0
2025-11-14,78.585,80.63,78.19,78.645,213998.0
2025-11-17,78.48,78.555,76.755,77.165,73988.0
2025-11-18,76.335,78.815,75.84,78.715,101421.0
2025-11-19,78.26,78.51,76.785,78.03,74997.0
2025-11-20,78.73,79.72,74.97,75.3,110737.0
2025-11-21,76.28,78.6,75.975,78.47,101385.0
2025-11-24,78.96,80.29,78.56,79.75,89855.0
2025-11-25,79.52,81.38,79.24,81.04,88728.0
2025-11-26,81.18,81.28,79.08,79.3,110360.0