Date,Open,High,Low,Close,Volume
1995-01-12,12.973518829420724,13.28613374097303,12.973518829420724,13.28613374097303,1746300.0
1995-01-13,13.367413360984663,13.367413360984663,12.973519089253614,13.05479844317132,1074000.0
1995-01-16,13.129829680458252,13.211109053766252,12.742186565178455,12.817214688066386,665900.0
1995-01-17,12.74217777351381,12.74217777351381,12.116948220116983,12.116948220116983,691100.0
1995-01-18,12.348292605849483,12.504600107189347,12.191985104509614,12.348292605849483,1234400.0
1995-01-19,12.348283679587333,12.429562996815395,12.035668902888917,12.116948220116983,549400.0
1995-01-20,12.03567513654594,12.429569434482737,11.723060197934355,11.804339557259574,1036600.0
1995-01-23,11.254136850558764,11.723059219332049,11.254136850558764,11.566751763074288,761600.0
1995-01-24,11.723053163540326,12.116947225121798,11.723053163540326,11.960639849607928,478000.0
1995-01-25,11.879367494322317,12.035674961352871,11.80433938543386,11.879367494322317,252800.0
1995-01-26,11.879363658664712,11.96064299056301,11.410441408980578,11.648028157440256,199100.0
1995-01-27,11.6480315945325,11.804339057216964,10.86649428111018,11.022801743794645,1101500.0
1995-01-30,11.179110600024464,11.179110600024464,10.15998634099538,10.553880671347825,869300.0
1995-01-31,10.55387847403359,11.097828923445793,10.472599124941802,10.866493373285586,1390200.0
1995-02-01,11.097829850596964,11.097829850596964,10.710186818425717,11.022801743794645,2294200.0
1995-02-02,11.097827661317208,11.254135093166743,10.86649213746622,11.097827661317208,641300.0
1995-02-03,11.254135093166743,11.491721864864374,11.02279956931576,11.097827661317208,558300.0
1995-02-06,11.09783592700664,11.09783592700664,10.866500230856383,10.94152837873894,676900.0
1995-02-07,11.097824721104304,11.097824721104304,10.47259515935195,10.628902549790038,1886700.0
1995-02-08,10.710183077948196,10.710183077948196,10.397568261758416,10.397568261758416,1092200.0
1995-02-09,10.472597269789432,10.472597269789432,10.084954338671652,10.316289847852278,1427400.0
1995-02-10,10.397571110700142,10.785214113703509,10.31629176093379,10.71018601254662,1150900.0
1995-02-13,10.785209940228128,10.785209940228128,10.553874477666223,10.628902549790038,80500.0
1995-02-14,10.553880671347825,10.62890878750286,10.4726013053337,10.553880671347825,555200.0
1995-02-15,10.785216269672018,11.022803117855304,10.553880671347825,10.553880671347825,1232900.0
1995-02-16,10.241262688227131,10.472598218361332,10.159983346171444,10.472598218361332,3276000.0
1995-02-17,10.472597269789432,10.472597269789432,10.241261760608806,10.316289847852278,1876600.0
1995-02-20,10.159983496883395,10.24126284014477,10.003676058469804,10.159983496883395,455800.0
1995-02-21,10.08495690520109,10.08495690520109,9.37844770295864,9.37844770295864,2510500.0
1995-02-22,9.303419584388728,9.69106199253839,9.147112132896174,9.616034487373838,1639000.0
1995-02-23,9.69106355008192,9.847371026696148,9.378448596853472,9.534756073467696,1391800.0
1995-02-24,9.45972731744692,9.45972731744692,8.596910087974678,9.147112405156932,6626600.0
1995-02-27,9.459728918974264,9.534756439074108,9.065833991250791,9.065833991250791,864300.0
1995-02-28,9.222137419200996,9.222137419200996,8.909522591431472,8.909522591431472,1291600.0
1995-03-01,8.990801535613587,8.990801535613587,8.678186742009213,8.753214220922416,1106700.0
1995-03-02,8.834495213547742,8.834495213547742,8.52188038191307,8.596907869953535,2801700.0
1995-03-03,8.596908435638229,8.596908435638229,8.209266090455856,8.521880942660882,3132300.0
1995-03-06,8.28429466313073,8.365574606849167,8.209267160375001,8.28429466313073,2199300.0
1995-03-07,8.284295779703422,8.440603247244997,8.052960799293773,8.127988312161849,2903800.0
1995-03-08,8.20926511279975,8.834494742750087,8.127985189354353,8.440600004329522,2190200.0
1995-03-09,8.440601009535714,8.834495794865909,8.440601009535714,8.521880942660882,1480600.0
1995-03-10,8.67818931316994,8.753216814312173,8.596909371199457,8.67818931316994,991600.0
1995-03-13,8.753215285770871,8.834495213547742,8.52188038191307,8.596907869953535,1003500.0
1995-03-14,8.596907411817106,8.678187335262502,8.440600004329522,8.440600004329522,622300.0
1995-03-15,8.521881870057221,8.67818931316994,8.521881870057221,8.67818931316994,878000.0
1995-03-16,8.596907869953535,8.678187797730406,8.596907869953535,8.596907869953535,166600.0
1995-03-17,8.52188038191307,8.678187797730406,8.52188038191307,8.596907869953535,322300.0
1995-03-20,8.67818720483107,9.06582949802224,8.67818720483107,8.9908020151077,910900.0
1995-03-21,9.222139912554654,9.45972731744692,9.06583245640966,9.147112405156932,1172400.0
1995-03-22,8.9908020151077,9.147109420246014,8.834494609969385,8.9908020151077,1498400.0
1995-03-23,8.440600004329522,8.678187335262502,8.440600004329522,8.440600004329522,2245300.0
1995-03-24,8.596909371199457,8.753216814312173,8.521881870057221,8.67818931316994,674300.0
1995-03-27,8.678187797730406,8.678187797730406,8.52188038191307,8.596907869953535,100000.0
1995-03-28,8.596908435638229,8.596908435638229,8.440601009535714,8.521880942660882,1119300.0
1995-03-29,8.521880942660882,8.596908435638229,8.440601009535714,8.521880942660882,1287600.0
1995-03-30,8.596906343198407,8.834493644598645,8.52187886848234,8.834493644598645,1085800.0
1995-03-31,8.753216814312173,8.909524257424891,8.67818931316994,8.67818931316994,498500.0
1995-04-03,8.678187797730406,8.678187797730406,8.596907869953535,8.596907869953535,203700.0
1995-04-04,8.596909371199457,8.67818931316994,8.596909371199457,8.67818931316994,437300.0
1995-04-05,8.678186256540492,8.909521119314714,8.678186256540492,8.834493644598645,462200.0
1995-04-06,8.909522092883924,8.9908020151077,8.834494609969385,8.9908020151077,403500.0
1995-04-07,8.990801032656796,8.990801032656796,8.75321373125656,8.834493644598645,103300.0
1995-04-10,8.753215285770871,8.753215285770871,8.596907869953535,8.596907869953535,352600.0
1995-04-11,8.596907869953535,8.678187797730406,8.440600454136197,8.596907869953535,1340800.0
1995-04-12,8.521880942660882,8.596908435638229,8.440601009535714,8.521880942660882,491500.0
1995-04-13,8.440600454136197,8.596907869953535,8.440600454136197,8.596907869953535,414200.0
1995-04-17,8.596908435638229,8.596908435638229,8.440601009535714,8.521880942660882,73400.0
1995-04-18,8.52188038191307,8.678187797730406,8.440600454136197,8.596907869953535,347100.0
1995-04-19,8.596908435638229,8.596908435638229,8.521880942660882,8.521880942660882,68700.0
1995-04-20,8.596907869953535,8.596907869953535,8.52188038191307,8.596907869953535,262300.0
1995-04-21,8.678188368763395,8.678188368763395,8.521880942660882,8.521880942660882,228600.0
1995-04-24,8.521880942660882,8.596908435638229,8.440601009535714,8.521880942660882,310300.0
1995-04-25,8.521879345207028,8.753214220922416,8.521879345207028,8.753214220922416,483900.0
1995-04-26,8.834494138811399,8.834494138811399,8.753214220922416,8.753214220922416,644000.0
1995-04-27,8.75321373125656,8.990801032656796,8.75321373125656,8.834493644598645,1264500.0
1995-04-28,8.909522591431472,9.065830005316236,8.75321517754671,8.909522591431472,1023100.0
1995-05-01,9.06582949802224,9.06582949802224,8.9908020151077,8.9908020151077,433000.0
1995-05-02,9.065829900826198,9.303417238744537,9.065829900826198,9.222137312909409,331200.0
1995-05-03,9.222141473858564,9.222141473858564,9.065833991250791,9.065833991250791,273800.0
1995-05-04,9.147108420714948,9.147108420714948,8.834493644598645,8.834493644598645,365700.0
1995-05-05,8.909522701588209,8.909522701588209,8.52188038191307,8.596907869953535,1390800.0
1995-05-08,8.596907411817106,8.596907411817106,8.365572520287335,8.440600004329522,2240300.0
1995-05-09,8.596907411817106,8.596907411817106,8.365572520287335,8.440600004329522,1777300.0
1995-05-10,8.52188277636056,8.52188277636056,7.971680446537836,7.971680446537836,1327400.0
1995-05-11,7.97168001453057,8.127987465795876,7.815372563265265,7.896652509475096,965700.0
1995-05-12,7.815370615553409,7.815370615553409,7.502755790931273,7.740343129195951,7885600.0
1995-05-15,7.740345575727076,7.815373085798867,7.65906562408289,7.815373085798867,2195200.0
1995-05-16,7.896652937416416,7.971680446537836,7.8153729868018,7.971680446537836,714500.0
1995-05-17,7.971680446537836,8.127987906273873,7.971680446537836,7.971680446537836,1013300.0
1995-05-18,8.052960499159031,8.052960499159031,7.815373085798867,7.815373085798867,600200.0
1995-05-19,7.815370148413117,7.896650069508465,7.502755342476592,7.5840352635719395,2747400.0
1995-05-23,7.65906471528981,7.81537215845899,7.584037214120473,7.659064715289811,151900.0
1995-05-24,7.584037807798317,7.6590653148408,7.427730352393402,7.502757859435886,1281400.0
1995-05-25,7.502758987370558,7.584038947952291,7.271423990145185,7.346451508467005,198200.0
1995-05-26,7.502758987370558,7.502758987370558,7.271423990145185,7.346451508467005,111100.0
1995-05-29,7.27142213503605,7.27142213503605,6.877527317138953,7.115114696010165,1271300.0
1995-05-30,7.033834847771514,7.115114788675409,6.877527406709925,6.877527406709924,1092600.0
1995-05-31,6.958805237573476,7.190140108647686,6.958805237573476,7.190140108647686,812800.0
1995-06-01,7.190142722830247,7.190142722830247,7.033835272333937,7.033835272333937,236600.0
1995-06-02,7.115114546026139,7.584036853219083,7.033834607894162,7.427729417488102,1902500.0
1995-06-05,7.502756915087107,7.502756915087107,7.27142198175712,7.427729417488102,642400.0
1995-06-06,7.427729494092153,7.427729494092153,7.271422056749134,7.271422056749134,111500.0
1995-06-07,7.346449555121918,7.427729494092153,7.271422056749134,7.271422056749134,128400.0
1995-06-08,7.27142213503605,7.346449634216609,7.115114696010165,7.115114696010165,198000.0
1995-06-09,7.115114696010165,7.190142195190723,6.95880725698428,7.115114696010165,177000.0
1995-06-12,7.115115218143891,7.115115218143891,6.877527821837627,7.033835272333937,375600.0
1995-06-13,7.033832714981431,7.190140108647686,7.033832714981431,7.190140108647686,172100.0
1995-06-14,7.190142722830247,7.190142722830247,7.033835272333937,7.033835272333937,130400.0
1995-06-15,7.033834756164838,7.190142195190723,6.95880725698428,7.115114696010165,333400.0
1995-06-16,7.190142117778898,7.271422056749134,7.033834680435878,7.271422056749134,208900.0
1995-06-19,7.346447939508331,7.58403526357194,7.190140536540069,7.5840352635719395,715800.0
1995-06-20,7.659062745444855,7.659062745444855,7.502755342476592,7.5840352635719395,1174400.0
1995-06-21,7.584035716884883,7.815370615553409,7.584035716884883,7.740343129195951,980400.0
1995-06-22,7.740343129195951,7.740343129195951,7.584035716884883,7.740343129195951,141000.0
1995-06-23,7.65906471528981,7.65906471528981,7.584037214120473,7.659064715289811,308000.0
1995-06-26,7.659064350818089,7.740344288950064,7.427729417488101,7.427729417488102,498200.0
1995-06-27,7.5027548959801935,7.5027548959801935,7.190140108647686,7.190140108647686,259900.0
1995-06-28,7.271422056749134,7.271422056749134,7.190142117778898,7.271422056749134,161200.0
1995-06-29,7.271422056749134,7.346449555121918,7.271422056749134,7.271422056749134,141000.0
1995-06-30,7.271422056749134,7.271422056749134,7.190142117778898,7.271422056749134,375200.0
1995-07-04,7.271420024905984,7.271420024905984,7.190140108647686,7.190140108647686,478200.0
1995-07-05,7.27142213503605,7.27142213503605,7.033834756164838,7.115114696010165,1289900.0
1995-07-06,7.115115218143891,7.115115218143891,6.95880776764758,7.033835272333937,287400.0
1995-07-07,6.958807986178659,7.502757859435886,6.877528037816229,7.502757859435886,1136200.0
1995-07-10,7.502755790931273,7.740343129195951,7.502755790931273,7.740343129195951,1636600.0
1995-07-11,7.740342666540202,7.740342666540202,7.502755342476592,7.5840352635719395,2080200.0
1995-07-12,7.6590653148408,7.6590653148408,7.427730352393402,7.502757859435886,225900.0
1995-07-13,7.502758987370558,7.502758987370558,7.271423990145185,7.346451508467005,654300.0
1995-07-14,7.427727418572238,7.427727418572238,7.11511263123973,7.190140108647686,582500.0
1995-07-17,7.190140108647686,7.190140108647686,7.11511263123973,7.190140108647686,230100.0
1995-07-18,7.190142195190723,7.190142195190723,7.033834756164838,7.115114696010165,222300.0
1995-07-19,7.115115218143891,7.115115218143891,6.877527821837627,7.033835272333937,778800.0
1995-07-20,7.033834680435878,7.346449555121918,6.958807182063095,7.271422056749134,2183300.0
1995-07-21,7.271420024905984,7.346447502313939,7.033832714981431,7.190140108647686,319200.0
1995-07-24,7.115114619406114,7.271422056749134,7.115114619406114,7.271422056749134,457300.0
1995-07-25,7.271422056749134,7.271422056749134,7.190142117778898,7.271422056749134,501500.0
1995-07-26,7.27142213503605,7.27142213503605,7.115114696010165,7.115114696010165,533800.0
1995-07-27,7.115114696010165,7.190142195190723,7.033834756164838,7.115114696010165,169500.0
1995-07-28,7.033832714981431,7.190140108647686,6.958805237573476,7.190140108647686,1159400.0
1995-07-31,7.27142213503605,7.27142213503605,7.115114696010165,7.115114696010165,200600.0
1995-08-01,7.11511263123973,7.190140108647686,7.033832714981431,7.190140108647686,415700.0
1995-08-02,7.190142195190723,7.190142195190723,7.033834756164838,7.115114696010165,268300.0
1995-08-03,7.115114696010165,7.115114696010165,7.033834756164838,7.115114696010165,182600.0
1995-08-04,7.115114696010165,7.115114696010165,7.033834756164838,7.115114696010165,120700.0
1995-08-08,7.033835272333937,7.115115218143891,7.033835272333937,7.033835272333937,738900.0
1995-08-09,7.033832283653101,7.033832283653101,6.958804810845979,6.958804810845979,220100.0
1995-08-10,6.958804810845979,7.033832283653101,6.958804810845979,6.958804810845979,482900.0
1995-08-11,7.033832283653101,7.033832283653101,6.958804810845979,6.958804810845979,1421300.0
1995-08-14,6.958804810845979,6.958804810845979,6.877524899571922,6.958804810845979,763900.0
1995-08-15,6.958808998972197,6.958808998972197,6.646194042664007,6.721221560626088,628600.0
1995-08-16,6.721220115625112,6.721220115625112,6.564912671075691,6.64619261379326,1930400.0
1995-08-17,6.721220130118463,6.721220130118463,6.564912685231987,6.564912685231987,369100.0
1995-08-18,6.489885183238349,6.646192628124826,6.489885183238349,6.564912685231987,177400.0
1995-08-21,6.489885183238349,6.564912685231987,6.489885183238349,6.564912685231987,568000.0
1995-08-22,6.564912685231987,6.564912685231987,6.489885183238349,6.564912685231987,518600.0
1995-08-23,6.489885183238349,6.646192628124826,6.489885183238349,6.564912685231987,602200.0
1995-08-24,6.489885183238349,6.564912685231987,6.489885183238349,6.564912685231987,87700.0
1995-08-25,6.564913922200344,6.564913922200344,6.252298973524137,6.252298973524137,133900.0
1995-08-28,6.252297018712814,6.252297018712814,6.020962100572301,6.095989593244994,1083100.0
1995-08-29,6.095991499186034,6.333578931731834,6.020963983055627,6.252298973524137,2419800.0
1995-08-30,6.25229956951376,6.25229956951376,6.177272046231486,6.177272046231486,214100.0
1995-08-31,6.095991499186034,6.333578931731834,6.095991499186034,6.252298973524137,1368500.0
1995-09-01,6.333578931731834,6.333578931731834,6.252298973524137,6.252298973524137,38400.0
1995-09-05,6.333578931731834,6.333578931731834,6.252298973524137,6.252298973524137,315500.0
1995-09-06,6.333578931731834,6.333578931731834,6.177271457393731,6.252298973524137,90100.0
1995-09-07,6.252297018712814,6.252297018712814,6.095989593244994,6.095989593244994,200100.0
1995-09-08,6.095991188023142,6.095991188023142,5.939683721663575,6.020963675722429,150200.0
1995-09-11,6.095989198607829,6.095989198607829,5.864654295443285,5.864654295443285,125600.0
1995-09-12,5.93968178325891,6.020961710792204,5.864654295443285,5.864654295443285,252000.0
1995-09-13,5.864656234538369,5.9396837471611565,5.864656234538369,5.9396837471611565,1135900.0
1995-09-14,5.9396837471611565,6.020963701568926,5.864656234538369,5.9396837471611565,566800.0
1995-09-15,5.9396837471611565,5.9396837471611565,5.864656234538369,5.9396837471611565,231400.0
1995-09-18,5.9396833377949045,5.9396833377949045,5.783375881537144,5.783375881537144,246100.0
1995-09-19,5.864655907678385,5.864655907678385,5.470761041162788,5.708348449359448,3310800.0
1995-09-20,5.708348449359448,5.783375957800662,5.627068499481725,5.708348449359448,815800.0
1995-09-21,5.627067511028088,5.708347446628134,5.552040015766243,5.627067511028088,595400.0
1995-09-22,5.627068425279383,5.864655830343055,5.627068425279383,5.783375881537144,603300.0
1995-09-25,5.708348449359448,5.783375957800662,5.627068499481725,5.708348449359448,1209700.0
1995-09-26,5.7833743679099925,5.864654295443285,5.708346880094366,5.864654295443285,222200.0
1995-09-27,5.783375957800662,5.783375957800662,5.627068499481725,5.708348449359448,513700.0
1995-09-28,5.708348449359448,5.783375957800662,5.627068499481725,5.708348449359448,1942200.0
1995-09-29,5.783375881537144,5.783375881537144,5.708348374085293,5.783375881537144,1189500.0
1995-10-02,5.783374941889979,5.783374941889979,5.627067511028088,5.627067511028088,470500.0
1995-10-03,5.627067511028088,5.708347446628134,5.552040015766243,5.627067511028088,690800.0
1995-10-04,5.62707173763717,5.70835173428829,5.395736637752892,5.47076418936947,1833200.0
1995-10-05,5.47076418936947,5.552044186020592,5.314456641101772,5.47076418936947,636300.0
1995-10-06,5.470761634807922,5.627069110088148,5.314454159527695,5.552041593505525,1073500.0
1995-10-10,5.47076418936947,5.552044186020592,5.395736637752892,5.47076418936947,896800.0
1995-10-11,5.395732718111423,5.470760215225508,5.314452780504779,5.395732718111423,509300.0
1995-10-12,5.395732718111423,5.470760215225508,5.314452780504779,5.395732718111423,274200.0
1995-10-13,5.470760215225508,5.470760215225508,5.314452780504779,5.395732718111423,1243600.0
1995-10-16,5.470760215225508,5.470760215225508,5.314452780504779,5.395732718111423,1155200.0
1995-10-17,5.395732718111423,5.395732718111423,5.314452780504779,5.395732718111423,427800.0
1995-10-18,5.39573118947467,5.470758665333108,5.314451274895019,5.314451274895019,2270200.0
1995-10-19,5.314451274895019,5.39573118947467,5.314451274895019,5.314451274895019,273900.0
1995-10-20,5.39573118947467,5.39573118947467,5.314451274895019,5.314451274895019,268500.0
1995-10-23,5.314454904005521,5.395734874089263,5.158147406828888,5.23942737691263,457400.0
1995-10-24,5.158147406828888,5.314454904005521,5.158147406828888,5.23942737691263,865200.0
1995-10-25,5.314451274895019,5.470758665333108,5.239423799036581,5.314451274895019,610100.0
1995-10-26,5.39573118947467,5.552038579912759,5.314451274895019,5.314451274895019,351000.0
1995-10-27,5.314456641101772,5.47076418936947,5.314456641101772,5.47076418936947,165800.0
1995-10-30,5.552041593505525,5.627069110088148,5.395734118225297,5.552041593505525,191300.0
1995-10-31,5.783374941889979,5.783374941889979,5.552040015766243,5.627067511028088,848100.0
1995-11-01,5.627069110088148,5.627069110088148,5.470761634807922,5.552041593505525,1425400.0
1995-11-02,5.552040991040511,5.708348449359448,5.552040991040511,5.708348449359448,387700.0
1995-11-03,5.708346880094366,5.864654295443285,5.708346880094366,5.864654295443285,189000.0
1995-11-06,6.095992080275916,6.25229956951376,6.020964556993642,6.177272046231486,1390400.0
1995-11-07,6.252298973524137,6.333578931731834,6.177271457393731,6.252298973524137,958400.0
1995-11-08,6.252298973524137,6.333578931731834,6.177271457393731,6.252298973524137,839400.0
1995-11-09,6.33357890208541,6.33357890208541,6.252298944258171,6.33357890208541,151300.0
1995-11-10,6.33357890208541,6.56491389147108,6.252298944258171,6.33357890208541,540000.0
1995-11-13,6.408607344033194,6.408607344033194,6.3335798174110405,6.408607344033194,123700.0
1995-11-14,6.3335798174110405,6.489887313606973,6.3335798174110405,6.408607344033194,475200.0
1995-11-15,6.408606417864625,6.408606417864625,6.252298944258171,6.33357890208541,258900.0
1995-11-16,6.333579535469329,6.333579535469329,6.177272046231486,6.177272046231486,191100.0
1995-11-17,6.25229956951376,6.25229956951376,6.020964556993642,6.177272046231486,874100.0
1995-11-20,6.177272046231486,6.25229956951376,6.095992080275916,6.177272046231486,267300.0
1995-11-21,6.177272046231486,6.177272046231486,6.095992080275916,6.177272046231486,267300.0
1995-11-22,6.177272046231486,6.25229956951376,6.095992080275916,6.177272046231486,204000.0
1995-11-23,6.177271428478956,6.33357890208541,6.095991470651716,6.33357890208541,379900.0
1995-11-24,6.33357890208541,6.33357890208541,6.177271428478956,6.33357890208541,117500.0
1995-11-27,6.252298973524137,6.333578931731834,6.177271457393731,6.252298973524137,194200.0
1995-11-28,6.252297018712814,6.252297018712814,6.020962100572301,6.095989593244994,308100.0
1995-11-29,6.095992080275916,6.25229956951376,6.095992080275916,6.177272046231486,417100.0
1995-11-30,6.177272046231486,6.177272046231486,6.095992080275916,6.177272046231486,571400.0
1995-12-01,6.177269526040121,6.177269526040121,6.020962100572301,6.095989593244994,784200.0
1995-12-04,6.095992080275916,6.25229956951376,6.020964556993642,6.177272046231486,2157100.0
1995-12-05,6.252297781976849,6.721220115625112,6.252297781976849,6.64619261379326,7523500.0
1995-12-06,6.721219965648335,6.95880734761382,6.646192465490641,6.877527406709924,3699200.0
1995-12-07,6.958804810845979,7.033832283653101,6.877524899571922,6.958804810845979,3803000.0
1995-12-08,6.9588074171558585,6.9588074171558585,6.721220032816072,6.802499974532228,1872200.0
1995-12-11,6.877527406709925,6.95880734761382,6.802499906552231,6.877527406709924,697400.0
1995-12-12,6.8025000730113,6.877527575004939,6.408605240345511,6.564912685231987,2136600.0
1995-12-13,6.564912671075691,6.721220115625112,6.564912671075691,6.64619261379326,699000.0
1995-12-14,6.646194042664007,6.802501520818103,6.646194042664007,6.721221560626088,3116800.0
1995-12-15,6.646192628124826,6.721220130118463,6.564912685231987,6.564912685231987,129800.0
1995-12-18,6.564914840229126,6.646194809802903,6.408607344033194,6.408607344033194,210600.0
1995-12-19,6.408607344033194,6.489887313606973,6.3335798174110405,6.408607344033194,398800.0
1995-12-20,6.489886406069939,6.489886406069939,6.252298973524137,6.252298973524137,255800.0
1995-12-21,6.333578931731834,6.333578931731834,6.252298973524137,6.252298973524137,329500.0
1995-12-22,6.252298973524137,6.333578931731834,6.177271457393731,6.252298973524137,437100.0
1995-12-27,6.252298973524137,6.333578931731834,6.177271457393731,6.252298973524137,581400.0
1995-12-28,6.252298973524137,6.333578931731834,6.252298973524137,6.252298973524137,311300.0
1995-12-29,6.333578931731834,6.333578931731834,6.252298973524137,6.252298973524137,294400.0
1996-01-02,6.252298349120865,6.564913266576909,6.177270840483292,6.489885757939335,481400.0
1996-01-03,6.802499974532228,6.8775274754397016,6.646192531908599,6.802499974532228,727600.0
1996-01-04,6.802501520818103,6.877529038780183,6.646194042664007,6.721221560626088,307600.0
1996-01-05,6.646194042664007,6.721221560626088,6.564914082471993,6.721221560626088,346000.0
1996-01-08,6.721219965648335,6.877527406709925,6.721219965648335,6.877527406709924,326000.0
1996-01-09,6.877529038780183,6.877529038780183,6.646194042664007,6.721221560626088,294700.0
1996-01-10,6.721220130118463,6.721220130118463,6.489885183238349,6.564912685231987,135700.0
1996-01-11,6.564912671075691,6.64619261379326,6.564912671075691,6.64619261379326,104400.0
1996-01-12,6.646194042664007,6.721221560626088,6.564914082471993,6.721221560626088,269400.0
1996-01-15,6.64619261379326,6.721220115625112,6.564912671075691,6.64619261379326,111000.0
1996-01-16,6.564912671075691,6.64619261379326,6.564912671075691,6.64619261379326,77400.0
1996-01-17,6.564913266576909,6.646193216667356,6.489885757939335,6.489885757939335,274600.0
1996-01-18,6.489885183238349,6.564912685231987,6.489885183238349,6.564912685231987,138000.0
1996-01-19,6.564912685231987,6.564912685231987,6.489885183238349,6.564912685231987,227600.0
1996-01-22,6.489885757939335,6.646193216667356,6.408605807848887,6.489885757939335,320000.0
1996-01-23,6.489885757939335,6.564913266576909,6.408605807848887,6.489885757939335,392600.0
1996-01-24,6.489887313606973,6.489887313606973,6.3335798174110405,6.408607344033194,441700.0
1996-01-25,6.33357890208541,6.408606417864625,6.177271428478956,6.33357890208541,371100.0
1996-01-26,6.3335798174110405,6.489887313606973,6.3335798174110405,6.408607344033194,237200.0
1996-01-29,6.408605240345511,6.646192628124826,6.408605240345511,6.564912685231987,579100.0
1996-01-30,6.564914082471993,6.721221560626088,6.489886564509913,6.721221560626088,1926800.0
1996-01-31,6.721221560626088,6.802501520818103,6.646194042664007,6.721221560626088,522000.0
1996-02-01,6.721220130118463,6.721220130118463,6.564912685231987,6.564912685231987,638000.0
1996-02-02,6.564912685231987,6.721220130118463,6.564912685231987,6.564912685231987,441600.0
1996-02-05,6.64619261379326,6.721220115625112,6.564912671075691,6.64619261379326,323900.0
1996-02-06,6.721220115625112,6.721220115625112,6.64619261379326,6.64619261379326,157800.0
1996-02-07,6.646192531908599,6.802499974532228,6.564912590192442,6.802499974532228,1260200.0
1996-02-08,6.721219965648335,6.877527406709925,6.721219965648335,6.877527406709924,519200.0
1996-02-09,6.8775253213151775,7.190140108647686,6.8775253213151775,7.190140108647686,937900.0
1996-02-12,7.190142117778898,7.427729494092153,7.115114619406114,7.271422056749134,2190700.0
1996-02-13,7.190143995088373,7.190143995088373,6.721221560626088,6.721221560626088,597600.0
1996-02-14,6.802499906552231,7.033834847771514,6.802499906552231,6.877527406709924,555800.0
1996-02-15,6.8775274754397016,6.9588074171558585,6.802499974532228,6.802499974532228,787400.0
1996-02-16,6.877527406709925,6.877527406709925,6.802499906552231,6.877527406709924,325400.0
1996-02-19,6.877527317138953,7.190142195190723,6.877527317138953,7.115114696010165,918800.0
1996-02-20,7.033834847771514,7.033834847771514,6.802499906552231,6.877527406709924,584800.0
1996-02-21,6.802499906552231,6.877527406709925,6.802499906552231,6.877527406709924,135900.0
1996-02-22,6.877527406709925,6.95880734761382,6.802499906552231,6.877527406709924,466800.0
1996-02-23,6.877527406709925,6.95880734761382,6.721219965648335,6.877527406709924,307400.0
1996-02-26,6.721220032816072,6.802499974532228,6.721220032816072,6.802499974532228,73700.0
1996-02-27,6.802499974532228,6.802499974532228,6.721220032816072,6.802499974532228,87600.0
1996-02-28,6.721220115625112,6.80250005834268,6.64619261379326,6.64619261379326,299500.0
1996-02-29,6.564912685231987,6.646192628124826,6.489885183238349,6.564912685231987,80800.0
1996-03-01,6.489885757939335,6.564913266576909,6.408605807848887,6.489885757939335,99500.0
1996-03-04,6.408605240345511,6.564912685231987,6.408605240345511,6.564912685231987,214600.0
1996-03-05,6.483634122279978,6.721221560626088,6.483634122279978,6.721221560626088,141000.0
1996-03-06,6.721220130118463,6.721220130118463,6.48363274233915,6.564912685231987,448000.0
1996-03-07,6.564913210957586,6.564913210957586,6.483633261555759,6.483633261555759,787000.0
1996-03-08,6.408607344033194,6.483634870655348,6.014712382067553,6.408607344033194,131400.0
1996-03-11,6.252298349120865,6.489885757939335,6.252298349120865,6.489885757939335,238400.0
1996-03-12,6.408607344033194,6.408607344033194,6.252299847837263,6.408607344033194,62700.0
1996-03-13,6.33357890208541,6.4898863756918646,6.33357890208541,6.33357890208541,66300.0
1996-03-14,6.327327374459417,6.483634870655348,6.327327374459417,6.408607344033194,214700.0
1996-03-15,6.327325395931746,6.408605340089632,6.327325395931746,6.327325395931746,115900.0
1996-03-18,6.408605340089632,6.408605340089632,6.252297892770373,6.327325395931746,142300.0
1996-03-19,6.333579535469329,6.333579535469329,6.095992080275916,6.177272046231486,334500.0
1996-03-20,6.171017085917686,6.171017085917686,5.939682167777174,6.095989593244994,847800.0
1996-03-21,6.014712693993984,6.095992667782988,5.93968516348086,6.014712693993984,91900.0
1996-03-22,5.9396837471611565,6.014711259783944,5.7833762801306,5.9396837471611565,275400.0
1996-03-25,5.93968178325891,5.93968178325891,5.7833743679099925,5.864654295443285,173800.0
1996-03-26,5.858402808829798,6.01471024960839,5.7833753088079405,5.858402808829798,193000.0
1996-03-27,5.858403388988994,5.9396833377949045,5.783375881537144,5.783375881537144,495200.0
1996-03-28,5.858403388988994,5.858403388988994,5.702095932731233,5.783375881537144,345900.0
1996-03-29,5.783375881537144,5.9396833377949045,5.702095932731233,5.783375881537144,1062700.0
1996-04-01,5.783375881537144,5.858403388988994,5.702095932731233,5.783375881537144,229500.0
1996-04-02,5.783377438315988,5.783377438315988,5.627069939983123,5.7020974676310034,653600.0
1996-04-03,5.708347446628134,5.708347446628134,5.470760080166196,5.627067511028088,282500.0
1996-04-04,5.552040015766243,5.708347446628134,5.552040015766243,5.627067511028088,180800.0
1996-04-08,5.627068499481725,5.708348449359448,5.552040991040511,5.708348449359448,31600.0
1996-04-09,5.783377659178733,6.014712693993984,5.783377659178733,6.014712693993984,1106500.0
1996-04-10,6.095989198607829,6.095989198607829,5.864654295443285,5.864654295443285,591800.0
1996-04-11,5.858402808829798,5.939682749586534,5.7833753088079405,5.858402808829798,135600.0
1996-04-12,5.864656234538369,6.020963701568926,5.864656234538369,5.9396837471611565,87000.0
1996-04-15,6.00220725308945,6.314822201765657,5.97094563896869,6.252298973524137,404400.0
1996-04-16,6.377341615125788,6.377341615125788,6.252295818018497,6.283557416361668,503200.0
1996-04-17,6.252298973524137,6.252298973524137,6.158514727427553,6.252298973524137,1019700.0
1996-04-18,6.252297151658672,6.346081370427345,6.252297151658672,6.346081370427344,364700.0
1996-04-19,6.31481901470484,6.346080016782617,6.252295818018497,6.283557416361668,1809500.0
1996-04-22,6.2522981925034,6.377344037100342,6.2522981925034,6.314821412934681,279200.0
1996-04-23,6.31481901470484,6.31481901470484,6.252295818018497,6.283557416361668,749600.0
1996-04-24,6.28355980271904,6.314821412934681,6.28355980271904,6.314821412934681,197000.0
1996-04-25,6.314823084821947,6.439868962525536,6.283561466329605,6.408607344033194,501300.0
1996-04-26,6.408605691096651,6.471128911955063,6.408605691096651,6.439867301525856,136200.0
1996-04-29,6.439869037092661,6.658699176541329,6.408607418238341,6.627438153952794,250400.0
1996-04-30,6.6274373122399135,6.752483175510049,6.6274373122399135,6.721221560626088,798900.0
1996-05-01,6.689957564053073,6.721219167807605,6.658695960298544,6.689957564053074,103800.0
1996-05-02,6.596176160376549,6.689960415345936,6.377345437093642,6.471130288328782,392500.0
1996-05-03,6.502391603244442,6.502391603244442,6.377345725540852,6.408607344033194,321800.0
1996-05-06,6.408607344033194,6.439868962525536,6.314823084821947,6.408607344033194,292600.0
1996-05-07,6.471130581017879,6.471130581017879,6.408607344033194,6.408607344033194,297900.0
1996-05-08,6.471128911955063,6.502389926118644,6.408605691096651,6.439867301525856,503800.0
1996-05-09,6.439865926547826,6.721219167807605,6.439865926547826,6.689957564053074,802200.0
1996-05-10,6.721221560626088,6.752483175510049,6.689959945742126,6.721221560626088,496200.0
1996-05-13,6.689957696277684,6.689957696277684,6.564911875053575,6.658696091905281,113700.0
1996-05-14,6.658695960298544,6.7524807715621336,6.658695960298544,6.689957564053074,290100.0
1996-05-15,6.689960795395648,6.721222414249968,6.627438153952794,6.627438153952794,562400.0
1996-05-16,6.627435901692811,6.627435901692811,6.564912685231987,6.564912685231987,124100.0
1996-05-17,6.5961742934624,6.5961742934624,6.502389468771164,6.564912685231987,549500.0
1996-05-21,6.533653232624369,6.596176469713241,6.502391614079933,6.533653232624369,66700.0
1996-05-22,6.50239130914141,6.50239130914141,6.4398686712504025,6.471130288328782,1714700.0
1996-05-23,6.50239130914141,6.50239130914141,6.4398686712504025,6.471130288328782,293400.0
1996-05-24,6.50239130914141,6.50239130914141,6.4398686712504025,6.471130288328782,115000.0
1996-05-27,6.471130288328782,6.471130288328782,6.4398686712504025,6.471130288328782,44900.0
1996-05-28,6.471128167965298,6.471128167965298,6.377343347460181,6.377343347460181,279800.0
1996-05-29,6.40860495429522,6.40860495429522,6.314820730055659,6.377343347460181,271200.0
1996-05-30,6.377341615125788,6.377341615125788,6.221034219675325,6.283557416361668,934000.0
1996-05-31,6.283557416361668,6.283557416361668,6.221034219675325,6.283557416361668,284400.0
1996-06-03,6.252298973524137,6.252298973524137,6.221037359403377,6.252298973524137,485300.0
1996-06-04,6.252298973524137,6.252298973524137,6.189775745282618,6.252298973524137,416300.0
1996-06-05,6.252295818018497,6.31481901470484,6.189772621332155,6.283557416361668,726400.0
1996-06-06,6.252297151658672,6.346081370427345,6.252297151658672,6.346081370427344,259900.0
1996-06-07,6.2522981925034,6.314821412934681,6.221036582287757,6.314821412934681,257700.0
1996-06-10,6.2522981925034,6.314821412934681,6.2522981925034,6.314821412934681,208500.0
1996-06-11,6.314820730055659,6.471128167965298,6.314820730055659,6.377343347460181,318500.0
1996-06-12,6.408605691096651,6.439867301525856,6.377344080667444,6.439867301525856,77200.0
1996-06-13,6.377344080667444,6.471128911955063,6.377344080667444,6.439867301525856,473500.0
1996-06-14,6.471130581017879,6.533653221736784,6.346084107048511,6.408607344033194,2151200.0
1996-06-17,6.4086056473159845,6.439867257531625,6.314821412934681,6.314821412934681,96400.0
1996-06-18,6.314823084821947,6.502391603244442,6.314823084821947,6.408607344033194,1731200.0
1996-06-19,6.4086056473159845,6.439867257531625,6.314821412934681,6.314821412934681,1896300.0
1996-06-20,6.314820361681468,6.408604580450139,6.314820361681468,6.346081370427344,133800.0
1996-06-21,6.40860495429522,6.40860495429522,6.314820730055659,6.377343347460181,356200.0
1996-06-24,6.346081370427345,6.377342975438741,6.346081370427345,6.346081370427344,153800.0
1996-06-25,6.377345725540852,6.502391603244442,6.346084107048511,6.408607344033194,118100.0
1996-06-26,6.40860495429522,6.439866561130259,6.377343347460181,6.377343347460181,69800.0
1996-06-27,6.377343347460181,6.40860495429522,6.3460817406251415,6.377343347460181,415100.0
1996-06-28,6.377343899046394,6.533651350475304,6.377343899046394,6.502389740936399,313400.0
1996-07-02,6.502391678535516,6.721222414249968,6.502391678535516,6.627438153952794,226100.0
1996-07-03,6.6274349528095104,6.721219167807605,6.6274349528095104,6.689957564053074,554900.0
1996-07-04,6.721221560626088,6.721221560626088,6.658698330858165,6.721221560626088,97700.0
1996-07-05,6.658699176541329,6.689960795395648,6.564914916244154,6.627438153952794,65000.0
1996-07-08,6.502389740936399,6.564912960014207,6.502389740936399,6.502389740936399,260700.0
1996-07-09,6.533647441513147,6.596170623184474,6.533647441513147,6.596170623184474,314400.0
1996-07-10,6.533651077001576,6.627435901692811,6.533651077001576,6.564912685231987,79300.0
1996-07-11,6.533653232624369,6.564914851168805,6.502391614079933,6.533653232624369,202500.0
1996-07-12,6.502389468771164,6.564912685231987,6.502389468771164,6.564912685231987,281900.0
1996-07-15,6.564914543298169,6.564914543298169,6.471130288328782,6.471130288328782,140700.0
1996-07-16,6.471130591801276,6.533653232624369,6.3460841176235325,6.533653232624369,175400.0
1996-07-17,6.533653232624369,6.564914851168805,6.502391614079933,6.533653232624369,518800.0
1996-07-18,6.502389468771164,6.627435901692811,6.502389468771164,6.564912685231987,327900.0
1996-07-19,6.564914543298169,6.564914543298169,6.377345437093642,6.471130288328782,75400.0
1996-07-22,6.377344080667444,6.471128911955063,6.346082470238239,6.439867301525856,549800.0
1996-07-23,6.4086056473159845,6.439867257531625,6.221036582287757,6.314821412934681,191800.0
1996-07-24,6.221036582287757,6.346082426884702,6.189774972072117,6.314821412934681,510400.0
1996-07-25,6.314821412934681,6.377344037100342,6.28355980271904,6.314821412934681,96100.0
1996-07-26,6.28355875667007,6.377342975438741,6.28355875667007,6.346081370427344,539100.0
1996-07-29,6.377345725540852,6.502391603244442,6.377345725540852,6.408607344033194,68600.0
1996-07-30,6.439868962525536,6.471130581017879,6.408607344033194,6.408607344033194,259200.0
1996-07-31,6.40860495429522,6.439866561130259,6.377343347460181,6.377343347460181,299200.0
1996-08-01,6.377343347460181,6.439866561130259,6.377343347460181,6.377343347460181,204200.0
1996-08-02,6.377345725540852,6.439868962525536,6.346084107048511,6.408607344033194,152800.0
1996-08-06,6.346082470238239,6.439867301525856,6.346082470238239,6.439867301525856,191200.0
1996-08-07,6.408605691096651,6.502389926118644,6.408605691096651,6.439867301525856,142800.0
1996-08-08,6.43986897325684,6.533653232624369,6.43986897325684,6.533653232624369,253100.0
1996-08-09,6.502391678535516,6.627438153952794,6.471130655946981,6.627438153952794,123900.0
1996-08-12,6.596170623184474,6.596170623184474,6.533647441513147,6.596170623184474,179800.0
1996-08-13,6.564914851168805,6.564914851168805,6.502391614079933,6.533653232624369,54900.0
1996-08-14,6.471128727663104,6.564912960014207,6.471128727663104,6.502389740936399,27200.0
1996-08-15,6.471130288328782,6.50239130914141,6.4398686712504025,6.471130288328782,268400.0
1996-08-16,6.471130288328782,6.50239130914141,6.4398686712504025,6.471130288328782,94100.0
1996-08-19,6.4398686712504025,6.50239130914141,6.4398686712504025,6.471130288328782,149300.0
1996-08-20,6.502389740936399,6.502389740936399,6.471128727663104,6.502389740936399,203500.0
1996-08-21,6.471128456806335,6.5961742934624,6.471128456806335,6.564912685231987,647700.0
1996-08-22,6.533650270681171,6.65869609190528,6.533650270681171,6.658696091905281,153100.0
1996-08-23,6.658695041925071,6.815002442874161,6.658695041925071,6.815002442874161,429400.0
1996-08-26,6.815006674547142,6.815006674547142,6.596176535098475,6.627438153952794,2034300.0
1996-08-27,6.627435083798384,6.689957696277684,6.564911875053575,6.658696091905281,451600.0
1996-08-28,6.6274373122399135,6.721221560626088,6.6274373122399135,6.721221560626088,311700.0
1996-08-29,6.689957696277684,6.721219300650089,6.627435083798384,6.658696091905281,127700.0
1996-08-30,6.627438153952794,6.689960795395648,6.564914916244154,6.627438153952794,125700.0
1996-09-03,6.471130591801276,6.564914851168805,6.471130591801276,6.533653232624369,159700.0
1996-09-04,6.533651350475304,6.564912960014207,6.502389740936399,6.502389740936399,64600.0
1996-09-05,6.502391614079933,6.564914851168805,6.502391614079933,6.533653232624369,278800.0
1996-09-06,6.533653232624369,6.564914851168805,6.502391614079933,6.533653232624369,67900.0
1996-09-09,6.533653232624369,6.596176469713241,6.533653232624369,6.533653232624369,143800.0
1996-09-10,6.564912685231987,6.627435901692811,6.533651077001576,6.564912685231987,1054500.0
1996-09-11,6.533647441513147,6.627432214020137,6.533647441513147,6.596170623184474,259500.0
1996-09-12,6.564914851168805,6.596176469713241,6.533653232624369,6.533653232624369,531400.0
1996-09-13,6.533651077001576,6.627435901692811,6.533651077001576,6.564912685231987,219400.0
1996-09-16,6.564912685231987,6.5961742934624,6.564912685231987,6.564912685231987,50300.0
1996-09-17,6.564914543298169,6.596176160376549,6.4398686712504025,6.471130288328782,194400.0
1996-09-18,6.471130288328782,6.471130288328782,6.4398686712504025,6.471130288328782,59000.0
1996-09-19,6.439866848575924,6.564912685231987,6.439866848575924,6.564912685231987,502500.0
1996-09-20,6.502391614079933,6.596176469713241,6.502391614079933,6.533653232624369,81700.0
1996-09-23,6.502391614079933,6.533653232624369,6.471130591801276,6.533653232624369,50100.0
1996-09-24,6.502389468771164,6.627435901692811,6.502389468771164,6.564912685231987,72900.0
1996-09-25,6.564914916244154,6.627438153952794,6.564914916244154,6.627438153952794,200000.0
1996-09-26,6.6274373122399135,6.752483175510049,6.6274373122399135,6.721221560626088,527700.0
1996-09-27,6.752480905022494,6.752480905022494,6.65869609190528,6.658696091905281,81300.0
1996-09-30,6.721218905812716,6.783742110884606,6.689957303276771,6.752480508348661,248700.0
1996-10-01,6.752478870886253,6.846263059486137,6.752478870886253,6.783740465841324,398000.0
1996-10-02,6.783741439696676,6.815002442874161,6.783741439696676,6.815002442874161,67200.0
1996-10-03,6.815005931824024,7.096359874584183,6.783744912642424,7.065098259136862,216000.0
1996-10-04,7.190141994151453,7.377711034991123,7.190141994151453,7.221403600335655,873600.0
1996-10-07,7.190139859140254,7.283924053579416,7.158878262238746,7.252663052943273,106100.0
1996-10-08,7.221403600335656,7.252665206519858,7.190141994151453,7.221403600335655,104400.0
1996-10-09,7.190141381160212,7.221402984679224,7.065095563349654,7.127618174122186,782800.0
1996-10-10,7.12762052457575,7.440235470324963,7.096359507013381,7.408974452762594,1744400.0
1996-10-11,7.44023306738737,7.44023306738737,7.315187248726292,7.37771045618958,198900.0
1996-10-15,7.346449116750288,7.408972326462881,7.315187511893992,7.315187511893992,141200.0
1996-10-16,7.315187645172062,7.315187645172062,7.190141819734138,7.2839260397461985,238100.0
1996-10-17,7.283924053579416,7.346447247382435,7.190139859140254,7.252663052943273,117000.0
1996-10-18,7.190141819734138,7.346449250597924,7.190141819734138,7.2839260397461985,301300.0
1996-10-21,7.252665030585865,7.2839260397461985,7.158880214308277,7.2839260397461985,156800.0
1996-10-22,7.190141381160212,7.252664588198236,7.065095563349654,7.127618174122186,266600.0
1996-10-23,7.127620054045832,7.158881665810156,7.002574203254189,7.158881665810156,70000.0
1996-10-24,7.065095865574658,7.315187511893992,7.065095865574658,7.315187511893992,253300.0
1996-10-25,7.346448852457936,7.44023306738737,7.221403033796857,7.37771045618958,124800.0
1996-10-28,7.377710856023787,7.377710856023787,7.2839260397461985,7.2839260397461985,141400.0
1996-10-29,7.283924053579416,7.346447247382435,7.158878262238746,7.252663052943273,421600.0
1996-10-30,7.283924306341284,7.283924306341284,7.158878510661357,7.190140108647686,58600.0
1996-10-31,7.190141933237009,7.190141933237009,7.065096105825124,7.0963577117444805,138600.0
1996-11-01,7.0963577117444805,7.252665145075719,7.033834499905769,7.0963577117444805,195500.0
1996-11-04,7.0963577117444805,7.190141933237009,7.065096105825124,7.0963577117444805,263000.0
1996-11-05,7.096357166868668,7.190141381160212,7.096357166868668,7.127618174122186,239500.0
1996-11-06,7.096357599722079,7.315187645172062,7.096357599722079,7.2839260397461985,336700.0
1996-11-07,7.283928278399299,7.346451508467005,7.190144029563452,7.346451508467005,111700.0
1996-11-08,7.377710721606586,7.4402333350536605,7.283925907037696,7.315187511893992,115900.0
1996-11-11,7.346451418470566,7.690327987098925,7.346451418470566,7.627804757797149,974000.0
1996-11-12,7.752845475778245,7.877891851407981,7.690322884228685,7.784107069685677,1527700.0
1996-11-13,7.784105671173651,7.81536725946455,7.721583090857056,7.752844082882754,621400.0
1996-11-14,7.752844082882752,7.784105671173651,7.721583090857056,7.752844082882754,479900.0
1996-11-15,7.752849862606219,7.846634697395193,7.752849862606219,7.815373085798867,503800.0
1996-11-18,7.8153716231666035,8.253032314810827,7.8153716231666035,8.221770709065053,630700.0
1996-11-19,8.159249924923298,8.190511537684747,8.034204070143172,8.127988312161849,2254500.0
1996-11-20,8.096725608108615,8.34681788022663,8.096725608108615,8.28429466313073,1072800.0
1996-11-21,8.315554031384789,8.315554031384789,8.15924662702141,8.190508227147172,822200.0
1996-11-22,8.127989339931164,8.25303521052311,8.065466106502319,8.25303521052311,2259200.0
1996-11-25,8.221770709065053,8.253032314810827,8.127986488093269,8.221770709065053,112200.0
1996-11-26,8.284296827237533,8.315558443951955,8.19051257336001,8.25303521052311,504900.0
1996-11-27,8.25303521052311,8.315558443951955,8.19051257336001,8.25303521052311,909600.0
1996-11-28,8.253034730904242,8.440603824024597,8.221773116006565,8.378080594229242,296800.0
1996-11-29,8.346816243151983,8.596907869953535,8.315554640735423,8.596907869953535,695400.0
1996-12-02,8.534388952364605,8.534388952364605,8.284297199929641,8.409343076147124,1241600.0
1996-12-03,8.346821289958141,8.56565144665618,8.346821289958141,8.56565144665618,262800.0
1996-12-04,8.56564707776191,8.596908683135508,8.28429382193058,8.50312446328024,1295200.0
1996-12-05,8.378074179169706,8.534381537708436,8.378074179169706,8.471858952052097,568700.0
1996-12-06,8.065460320890951,8.378075071255179,8.065460320890951,8.346814073231009,359700.0
1996-12-09,8.440603824024597,8.471865438922274,8.378080594229242,8.378080594229242,65600.0
1996-12-10,8.409343076147124,8.440604694267936,8.37808145802631,8.409343076147124,959300.0
1996-12-11,8.346817132048146,8.40933974727416,8.159248093839041,8.221770709065053,513100.0
1996-12-12,8.190509699584815,8.346817132048146,8.190509699584815,8.221770709065053,594300.0
1996-12-13,8.221769231007505,8.284292431259027,8.127985026895649,8.190508227147172,261500.0
1996-12-16,8.159249517474207,8.221772143609238,7.971680446537836,7.971680446537836,590700.0
1996-12-17,7.815373085798867,7.846634697395193,7.72158884727554,7.815373085798867,549300.0
1996-12-18,7.784105696137108,7.846628872919416,7.721583115620004,7.721583115620003,904500.0
1996-12-19,7.81536725946455,7.81536725946455,7.690321502566157,7.752844082882754,3317200.0
1996-12-20,7.752848552288829,7.940417593899882,7.721587542241608,7.909155987587117,515200.0
1996-12-23,7.877894977539895,8.065463422885404,7.877894977539895,7.909155987587117,417900.0
1996-12-24,7.909157324322195,7.909157324322195,7.784111474202543,7.815373085798867,147600.0
1996-12-27,7.815373085798867,7.846634697395193,7.72158884727554,7.815373085798867,70900.0
1996-12-30,7.81536725946455,7.81536725946455,7.752844082882752,7.752844082882754,233000.0
1996-12-31,7.815368663593113,7.815368663593113,7.72158447813612,7.784107069685677,133000.0
1997-01-02,7.784112968388344,7.784112968388344,7.565282837740209,7.690328711862824,266300.0
1997-01-03,7.627802275872616,7.877894515439323,7.627802275872616,7.877894515439323,861600.0
1997-01-06,7.877896602601598,8.253034166941974,7.877896602601598,8.127988312161849,764200.0
1997-01-07,8.190508227147172,8.190508227147172,7.971677622532272,8.190508227147172,289900.0
1997-01-08,8.190511128674542,8.190511128674542,7.87789620920247,7.971680446537836,57500.0
1997-01-09,7.971680671552965,8.096726523618313,7.909157447387464,8.034203895718468,142500.0
1997-01-10,8.065461987853146,8.503123205830732,8.065461987853146,8.440600004329522,1683200.0
1997-01-13,8.440600004329522,8.534384210315897,8.409338403578918,8.440600004329522,523200.0
1997-01-14,8.47186631238875,8.47186631238875,8.409343076147124,8.409343076147124,1439100.0
1997-01-15,8.440601252533044,8.50312446328024,8.409339647159445,8.50312446328024,567100.0
1997-01-16,8.503123205830732,8.534384210315897,8.409338403578918,8.440600004329522,338700.0
1997-01-17,8.440602109604894,8.440602109604894,8.28429466313073,8.28429466313073,112400.0
1997-01-20,8.28429466313073,8.31555627167868,8.221771446034829,8.28429466313073,232900.0
1997-01-21,8.221771446034829,8.378078892508993,8.221771446034829,8.28429466313073,348900.0
1997-01-22,8.284293521269412,8.34681672974746,8.253031917030388,8.315555125508435,657800.0
1997-01-23,8.378078892508993,8.378078892508993,8.25303305458278,8.28429466313073,118500.0
1997-01-24,8.19051257336001,8.284296827237533,8.19051257336001,8.25303521052311,244500.0
1997-01-27,8.25303398776641,8.25303398776641,8.002942283635715,8.034203895718468,191100.0
1997-01-28,8.034200822783795,8.253030831133266,8.034200822783795,8.190508227147172,1021900.0
1997-01-29,8.190513722859759,8.190513722859759,8.034206213616372,8.096728859554231,381800.0
1997-01-30,8.06546199958714,8.06546199958714,7.846631986545423,8.00293939426041,220600.0
1997-01-31,8.002942283635715,8.065464911535562,8.002942283635715,8.034203895718468,390500.0
1997-02-03,8.065464911535562,8.096726523618313,7.971680671552965,8.034203895718468,972400.0
1997-02-04,7.971677793464325,8.06546199958714,7.971677793464325,8.00293939426041,352800.0
1997-02-05,7.971677793464325,8.06546199958714,7.940416192668239,8.00293939426041,470100.0
1997-02-06,7.940417128131867,8.002940337089921,7.846632910960295,7.877894515439323,149900.0
1997-02-07,7.8778964315703695,8.034203895718468,7.8778964315703695,8.034203895718468,725100.0
1997-02-10,8.065463999560665,8.31555627167868,8.065463999560665,8.28429466313073,991900.0
1997-02-11,8.28429382193058,8.534385472388312,8.28429382193058,8.50312446328024,983300.0
1997-02-12,8.471859812484356,8.87825874745427,8.440598218348521,8.815736155447915,1830100.0
1997-02-13,8.87826372999712,9.00330958045174,8.87826372999712,8.972048565037323,1758000.0
1997-02-14,8.972046058927663,8.972046058927663,8.753215434557532,8.846999647135885,750600.0
1997-02-17,8.753215361230772,8.846999573023483,8.721953758544709,8.721953758544709,126900.0
1997-02-18,8.753214220922416,8.753214220922416,8.659430021347262,8.753214220922416,166400.0
1997-02-19,8.721953758544709,8.753215361230772,8.659431149438062,8.721953758544709,217200.0
1997-02-20,8.721950487207959,8.721950487207959,8.409335770130502,8.471858952052097,181900.0
1997-02-21,8.440605557647896,8.56565144665618,8.440605557647896,8.56565144665618,802000.0
1997-02-24,8.56564707776191,8.56564707776191,8.471862857906642,8.50312446328024,52700.0
1997-02-25,8.503120543012892,8.534381537708436,8.471858952052097,8.471858952052097,366000.0
1997-02-26,8.471858952052097,8.503120543012892,8.346813184474163,8.471858952052097,263800.0
1997-02-27,8.440603824024597,8.53438807245192,8.378080594229242,8.378080594229242,108800.0
1997-02-28,8.315557960699596,8.409342209126919,8.284296345801918,8.378080594229242,66500.0
1997-03-03,8.440605557647896,8.56565144665618,8.440605557647896,8.56565144665618,195300.0
1997-03-04,8.659434412837541,8.721957045506505,8.50312693676658,8.53438795496821,256700.0
1997-03-05,8.503123205830732,8.596907411817106,8.378076802828312,8.440600004329522,166800.0
1997-03-06,8.50312446328024,8.534385472388312,8.440601252533044,8.50312446328024,290200.0
1997-03-07,8.440605557647896,8.59691306797471,8.440605557647896,8.56565144665618,1000500.0
1997-03-10,8.53438982533765,8.59691306797471,8.471867178966425,8.56565144665618,547100.0
1997-03-11,8.471867178966425,8.56565144665618,8.471867178966425,8.56565144665618,362400.0
1997-03-12,8.50312693676658,8.565649569435545,8.440603707831915,8.53438795496821,346800.0
1997-03-13,8.471861044400205,8.471861044400205,8.159246250114334,8.159246250114334,163800.0
1997-03-14,8.315554197592544,8.471861605080127,8.315554197592544,8.440600004329522,74900.0
1997-03-17,8.346819575597273,8.440603824024597,8.346819575597273,8.378080594229242,111900.0
1997-03-18,8.409338403578918,8.471861605080127,8.378076802828312,8.440600004329522,80900.0
1997-03-19,8.44059825983415,8.44059825983415,8.315552478941521,8.346814073231009,129800.0
1997-03-20,8.221771446034829,8.31555627167868,8.221771446034829,8.28429466313073,592100.0
1997-03-21,8.28429466313073,8.34681788022663,8.28429466313073,8.28429466313073,188700.0
1997-03-24,8.253036368797616,8.284297989899459,8.096728859554231,8.096728859554231,386700.0
1997-03-25,7.97167920021265,8.09672502919817,7.909155987587116,7.909155987587117,327400.0
1997-03-26,7.909155523652839,7.909155523652839,7.815371306481269,7.877894515439323,960900.0
1997-03-27,7.877897078738548,7.877897078738548,7.596543143146261,7.627804757797149,286800.0
1997-03-31,7.596538830063775,7.627800426965284,7.252663052943273,7.252663052943273,97400.0
1997-04-01,7.252666169294272,7.565281080104101,7.252666169294272,7.502757859435886,762300.0
1997-04-02,7.502756274850658,7.565279482313945,7.283925644994649,7.37771045618958,411600.0
1997-04-03,7.502760683769939,7.659068198015148,7.377714791626944,7.440237439565518,674200.0
1997-04-04,7.315191547422522,7.47149906166773,7.283929925320312,7.440237439565518,467800.0
1997-04-07,7.440235757302852,7.440235757302852,7.315189893433152,7.346451508467005,379000.0
1997-04-08,7.283924306341284,7.346447502313939,7.158878510661357,7.190140108647686,593300.0
1997-04-09,7.221404889338802,7.221404889338802,7.127620054045832,7.158881665810156,232900.0
1997-04-10,7.127618608882413,7.315187645172062,7.127618608882413,7.2839260397461985,159500.0
1997-04-11,7.283924053579416,7.283924053579416,7.190139859140254,7.252663052943273,192100.0
1997-04-14,7.190141819734138,7.315187645172062,7.190141819734138,7.2839260397461985,453800.0
1997-04-15,7.502757219032885,7.565280434364388,7.408972992301202,7.534018826698636,950800.0
1997-04-16,7.659066372448037,7.659066372448037,7.53402051011019,7.627804757797149,563500.0
1997-04-17,7.565282124761078,7.721589601749813,7.565282124761078,7.627804757797149,664900.0
1997-04-18,7.565279752640952,7.659063970921539,7.565279752640952,7.596540761224136,183000.0
1997-04-21,7.596543143146261,7.690327987098925,7.596543143146261,7.627804757797149,995700.0
1997-04-22,7.659067094265729,7.75285135079125,7.596543859071542,7.690328711862824,1170100.0
1997-04-23,7.690326323176762,7.690326323176762,7.596541499515908,7.659064715289811,1421300.0
1997-04-24,7.69032152722885,7.784105696137108,7.69032152722885,7.721583115620003,233500.0
1997-04-25,7.752844082882752,7.784105671173651,7.721583090857056,7.752844082882754,154400.0
1997-04-28,7.690325935928842,7.940417593899882,7.690325935928842,7.909155987587117,93100.0
1997-04-29,7.940419059470215,8.034203895718468,7.909157447387464,8.034203895718468,228400.0
1997-04-30,8.034200822783795,8.221769231007505,7.971677622532272,8.190508227147172,306400.0
1997-05-01,8.190507848796003,8.22176885121227,8.159246250114334,8.159246250114334,514700.0
1997-05-02,8.159249924923298,8.159249924923298,8.096726699400401,8.127988312161849,801900.0
1997-05-05,8.065461826644128,8.190508227147172,8.065461826644128,8.190508227147172,59900.0
1997-05-06,8.221773116006565,8.378080594229242,8.221773116006565,8.378080594229242,276600.0
1997-05-07,8.40933974727416,8.40933974727416,8.190509699584815,8.221770709065053,291100.0
1997-05-08,8.159252101757914,8.190513722859759,8.034206213616372,8.096728859554231,696700.0
1997-05-09,8.127988135701063,8.159249747783814,7.8778964315703695,8.034203895718468,339200.0
1997-05-12,7.971680671552965,8.065464911535562,7.971680671552965,8.034203895718468,183200.0
1997-05-13,7.97167920021265,8.002940806525416,7.909155987587116,7.909155987587117,591800.0
1997-05-14,7.940416449964822,7.97167805177389,7.909154848155754,7.940416449964823,208100.0
1997-05-15,7.940418935918519,7.940418935918519,7.784111474202543,7.815373085798867,389400.0
1997-05-16,7.877892022884515,7.877892022884515,7.534015674948267,7.565277269536167,157700.0
1997-05-20,7.502757859435886,7.596542094172586,7.502757859435886,7.502757859435886,870700.0
1997-05-21,7.565277269536167,7.659061457034542,7.534015674948267,7.565277269536167,1665400.0
1997-05-22,7.596540761224136,7.627802366072837,7.565279752640952,7.596540761224136,231800.0
1997-05-23,7.596538267858743,7.627799862446642,7.534015674948267,7.565277269536167,727500.0
1997-05-26,7.596541499515908,7.65906471528981,7.596541499515908,7.659064715289811,95700.0
1997-05-27,7.65906562408289,7.846634697395193,7.627804012486566,7.815373085798867,560500.0
1997-05-28,7.721583115620004,7.784105696137108,7.659059938837696,7.721583115620003,431400.0
1997-05-29,7.721583115620004,7.752844107745953,7.659059938837696,7.721583115620003,138800.0
1997-05-30,7.72158884727554,7.815373085798867,7.690327235679215,7.815373085798867,164300.0
1997-06-02,7.846632240803077,7.940416449964822,7.784109037184942,7.940416449964823,182500.0
1997-06-03,7.971680446537836,8.096726295073537,7.971680446537836,7.971680446537836,376800.0
1997-06-04,8.065464683873202,8.065464683873202,7.940418835337502,7.971680446537836,595700.0
1997-06-05,7.971677793464325,8.00293939426041,7.940416192668239,8.00293939426041,159900.0
1997-06-06,8.002942457381724,8.127988312161849,8.002942457381724,8.127988312161849,55500.0
1997-06-09,8.065462338555998,8.127985542775845,8.002939730601616,8.065462338555998,48400.0
1997-06-10,8.065465086638952,8.159249924923298,8.065465086638952,8.127988312161849,161600.0
1997-06-11,8.127986488093269,8.2842939205566,8.127986488093269,8.221770709065053,544700.0
1997-06-12,8.221770709065053,8.253032314810827,8.190509699584815,8.221770709065053,996100.0
1997-06-13,8.221770709065053,8.221770709065053,8.159248093839041,8.221770709065053,753100.0
1997-06-16,8.221770709065053,8.221770709065053,8.159248093839041,8.221770709065053,342700.0
1997-06-17,8.15924662702141,8.190508227147172,8.127985026895649,8.190508227147172,155600.0
1997-06-18,8.159246250114334,8.190507848796003,8.127984651432667,8.159246250114334,198600.0
1997-06-19,8.159252101757914,8.159252101757914,8.065467238452387,8.096728859554231,215100.0
1997-06-20,8.127988312161849,8.127988312161849,8.002942457381724,8.127988312161849,72500.0
1997-06-23,8.096726523618313,8.127988135701063,8.034203895718468,8.034203895718468,278100.0
1997-06-24,8.00293939426041,8.096723600383225,8.00293939426041,8.00293939426041,20000.0
1997-06-25,8.065462949782466,8.065462949782466,7.752848097523215,7.877894515439323,1059300.0
1997-06-26,7.87789515519432,7.971679379982001,7.815371941158825,7.846633548176573,284800.0
1997-06-27,7.784109702002241,8.002940337089921,7.752848097523215,7.877894515439323,385500.0
1997-06-30,7.940416192668239,8.00293939426041,7.815370385749337,8.00293939426041,122600.0
1997-07-02,7.815370385749337,8.034200995056496,7.815370385749337,8.00293939426041,288600.0
1997-07-03,8.034203895718468,8.065464911535562,7.971680671552965,8.034203895718468,327800.0
1997-07-04,8.127985542775845,8.127985542775845,8.065462338555998,8.065462338555998,33900.0
1997-07-07,8.034201255392027,8.096723862744703,7.940416449964822,7.940416449964823,323300.0
1997-07-08,7.940416449964822,7.97167805177389,7.81537063899401,7.940416449964823,133800.0
1997-07-09,7.846634819487619,8.065464911535562,7.846634819487619,8.034203895718468,104300.0
1997-07-10,8.034201332711541,8.127985542775845,8.034201332711541,8.065462338555998,198700.0
1997-07-11,8.096723052751,8.190507848796003,8.096723052751,8.159246250114334,137600.0
1997-07-14,8.159250956645588,8.284296827237533,8.127989339931164,8.25303521052311,76500.0
1997-07-15,8.253032314810827,8.2842939205566,8.221770709065053,8.221770709065053,138400.0
1997-07-16,8.253032314810827,8.2842939205566,8.221770709065053,8.221770709065053,173200.0
1997-07-17,8.221770709065053,8.2842939205566,8.159248093839041,8.221770709065053,313600.0
1997-07-18,8.190511537684747,8.190511537684747,8.034204070143172,8.127988312161849,111100.0
1997-07-21,8.127987906273873,8.127987906273873,7.971680446537836,7.971680446537836,91700.0
1997-07-22,8.034203895718468,8.096726523618313,7.971680671552965,8.034203895718468,62300.0
1997-07-23,8.06546199958714,8.096723600383225,7.971677793464325,8.00293939426041,80700.0
1997-07-24,7.971677622532272,8.378076635370883,7.971677622532272,8.190508227147172,1428600.0
1997-07-25,8.221770709065053,8.315555526302374,8.190509699584815,8.221770709065053,376300.0
1997-07-28,8.22176885121227,8.253030449893936,8.127984651432667,8.159246250114334,380700.0
1997-07-29,8.190511537684747,8.190511537684747,8.065465086638952,8.127988312161849,456200.0
1997-07-30,8.127988312161849,8.190511537684747,8.065465086638952,8.127988312161849,300200.0
1997-07-31,8.127990480656074,8.127990480656074,8.065467238452387,8.096728859554231,85900.0
1997-08-01,8.12798615874052,8.12798615874052,7.877894515439323,7.877894515439323,200900.0
1997-08-05,7.846634598002136,8.00294205773817,7.846634598002136,7.971680446537836,116600.0
1997-08-06,7.940416192668239,8.00293939426041,7.940416192668239,8.00293939426041,316900.0
1997-08-07,7.971678128491693,8.065462338555998,7.971678128491693,8.065462338555998,340200.0
1997-08-08,8.096726699400401,8.127988312161849,8.002942457381724,8.127988312161849,251500.0
1997-08-11,8.034203668938506,8.096726295073537,7.940418835337502,7.971680446537836,368300.0
1997-08-12,7.971679379982001,8.00294098699975,7.846633548176572,7.846633548176573,55900.0
1997-08-13,7.81537215845899,7.81537215845899,7.565280487894533,7.659064715289811,222000.0
1997-08-14,7.596543236206405,7.596543236206405,7.283928278399299,7.346451508467005,539500.0
1997-08-15,7.346449250597924,7.346449250597924,7.2839260397461985,7.2839260397461985,283400.0
1997-08-18,7.283926561638196,7.565280434364388,7.283926561638196,7.534018826698636,314700.0
1997-08-19,7.565281080104101,7.627803704506693,7.471496249101779,7.502757859435886,288200.0
1997-08-20,7.502757998200388,7.502757998200388,7.440234776375798,7.471496387288092,90900.0
1997-08-21,7.471496249101779,7.565281080104101,7.471496249101779,7.502757859435886,331200.0
1997-08-22,7.440234638767672,7.534019469769993,7.408973624699187,7.502757859435886,194400.0
1997-08-25,7.502757859435886,7.565281080104101,7.471496249101779,7.502757859435886,159900.0
1997-08-26,7.471496249101779,7.534019469769993,7.440234638767672,7.502757859435886,113900.0
1997-08-27,7.47149906166773,7.502760683769939,7.377714791626944,7.440237439565518,463200.0
1997-08-28,7.471497084153021,7.471497084153021,7.346451225106475,7.408974452762594,204300.0
1997-08-29,7.346449250597924,7.408972461449651,7.190141819734138,7.2839260397461985,859400.0
1997-09-02,7.315185650480925,7.315185650480925,7.190139859140254,7.252663052943273,96600.0
1997-09-03,7.252665030585865,7.346449250597924,7.252665030585865,7.2839260397461985,160800.0
1997-09-04,7.315187645172062,7.346449250597924,7.2839260397461985,7.2839260397461985,171000.0
1997-09-05,7.283924053579416,7.315185650480925,7.190139859140254,7.252663052943273,196500.0
1997-09-08,7.190139859140254,7.283924053579416,7.190139859140254,7.252663052943273,486800.0
1997-09-09,7.252665206519858,7.252665206519858,7.190141994151453,7.221403600335655,507700.0
1997-09-10,7.190143277574479,7.190143277574479,7.033835815018512,7.158881665810156,184700.0
1997-09-11,7.190141933237009,7.190141933237009,7.033834499905769,7.0963577117444805,215900.0
1997-09-12,7.096356071846244,7.096356071846244,6.9713096770658165,7.002571275760924,109800.0
1997-09-15,7.03383287445603,7.03383287445603,6.908787075941003,7.002571275760924,178400.0
1997-09-16,6.908789964226869,7.252666501103126,6.908789964226869,7.158881665810156,184000.0
1997-09-17,7.190141933237009,7.190141933237009,7.065096105825124,7.0963577117444805,428900.0
1997-09-18,7.127620893765781,7.158882509213101,7.065098259136862,7.065098259136862,415200.0
1997-09-19,7.002575028242223,7.096359874584183,7.002575028242223,7.065098259136862,143300.0
1997-09-22,7.065096105825124,7.0963577117444805,6.971311288067057,7.0963577117444805,244900.0
1997-09-23,7.1276184790217325,7.315187511893992,7.065095865574658,7.315187511893992,929900.0
1997-09-24,7.471490980795069,7.81536725946455,7.471490980795069,7.752844082882754,960300.0
1997-09-25,7.815372914792071,7.877896136616662,7.471496387288093,7.471496387288092,519200.0
1997-09-26,7.47149906166773,7.502760683769939,7.408976413729155,7.440237439565518,299000.0
1997-09-29,7.440237439565518,7.47149906166773,7.346453169524732,7.440237439565518,188200.0
1997-09-30,7.440231441821596,7.471493038723104,7.252663052943273,7.252663052943273,666600.0
1997-10-01,7.3464497769697,7.565280434364388,7.252665550238017,7.534018826698636,545300.0
1997-10-02,7.596542094172586,7.627803704506693,7.471496249101779,7.502757859435886,698700.0
1997-10-03,7.471496249101779,7.565281080104101,7.471496249101779,7.502757859435886,264400.0
1997-10-06,7.502756542943548,7.596540761224136,7.502756542943548,7.596540761224136,341400.0
1997-10-07,7.534018826698636,7.596541445764568,7.471495611367134,7.534018826698636,375800.0
1997-10-08,7.534019469769993,7.627803704506693,7.502757859435886,7.502757859435886,1598500.0
1997-10-09,7.346450404030972,7.565281080104101,7.346450404030972,7.502757859435886,770600.0
1997-10-10,7.408973761729136,7.471496387288093,7.3777121508168415,7.471496387288092,60000.0
1997-10-14,7.502756542943548,7.596540761224136,7.440233333246144,7.596540761224136,140300.0
1997-10-15,7.502760683769939,7.565283927974362,7.377714791626944,7.440237439565518,329600.0
1997-10-16,7.471494939909956,7.471494939909956,7.315187511893992,7.315187511893992,46900.0
1997-10-17,7.408972059921224,7.408972059921224,7.190141430065213,7.37771045618958,314400.0
1997-10-20,7.315189611278416,7.440235470324963,7.315189611278416,7.408974452762594,21800.0
1997-10-21,7.377711384635451,7.596541445764568,7.315188169303949,7.534018826698636,484000.0
1997-10-22,7.534021220143114,7.721590329459917,7.502759602546021,7.690328711862824,718400.0
1997-10-23,7.502757272120631,7.65906471528981,7.47149566423368,7.659064715289811,244200.0
1997-10-24,7.690321502566157,7.81536725946455,7.690321502566157,7.752844082882754,409100.0
1997-10-27,7.784111159911608,7.784111159911608,7.471496249101779,7.502757859435886,212100.0
1997-10-28,7.346450404030972,7.6590653148408,7.252666169294272,7.502757859435886,461900.0
1997-10-29,7.534014181538286,7.784105696137108,7.534014181538286,7.721583115620003,602900.0
1997-10-30,7.659059914275259,7.752844082882752,7.659059914275259,7.752844082882754,358600.0
1997-10-31,7.721583115620004,7.815367284528262,7.69032152722885,7.721583115620003,179200.0
1997-11-03,7.752849862606219,7.877896308991517,7.752849862606219,7.815373085798867,184900.0
1997-11-04,7.909157224137166,8.034203668938506,7.87789620920247,7.971680446537836,129500.0
1997-11-05,7.940419059470215,8.034203895718468,7.940419059470215,8.034203895718468,141900.0
1997-11-06,7.940419231858827,8.159249924923298,7.940419231858827,8.127988312161849,73300.0
1997-11-07,8.034204070143172,8.190511537684747,8.034204070143172,8.127988312161849,102300.0
1997-11-10,8.127988312161849,8.253034166941974,8.127988312161849,8.127988312161849,462500.0
1997-11-11,8.096723426769888,8.284292431259027,8.096723426769888,8.190508227147172,160800.0
1997-11-12,8.127985026895649,8.34681563151055,8.127985026895649,8.190508227147172,251300.0
1997-11-13,8.221770709065053,8.2842939205566,8.127986488093269,8.221770709065053,444000.0
1997-11-14,8.127985026895649,8.190508227147172,8.127985026895649,8.190508227147172,161700.0
1997-11-17,8.190511537684747,8.253034166941974,8.096726699400401,8.127988312161849,394500.0
1997-11-18,8.159247144885768,8.190508746995691,8.034201332711541,8.065462338555998,71300.0
1997-11-19,8.127987906273873,8.127987906273873,7.971680446537836,7.971680446537836,240700.0
1997-11-20,7.971680547514845,8.065464786038172,7.815373085798867,7.815373085798867,178500.0
1997-11-21,7.97167805177389,7.97167805177389,7.752847435375874,7.940416449964823,240700.0
1997-11-24,7.846628847755449,7.909151428072043,7.690321502566157,7.752844082882754,264000.0
1997-11-25,7.75285135079125,7.846636203582532,7.690328711862823,7.690328711862824,163100.0
1997-11-26,7.690329820117358,7.690329820117358,7.377714791626944,7.440237439565518,674400.0
1997-11-27,7.534019609112683,7.534019609112683,7.440234776375798,7.471496387288092,165800.0
1997-11-28,7.440234638767672,7.534019469769993,7.440234638767672,7.502757859435886,80600.0
1997-12-01,7.534018880007582,7.65906471528981,7.534018880007582,7.659064715289811,269300.0
1997-12-02,7.659067094265729,7.784112968388344,7.659067094265729,7.690328711862824,451300.0
1997-12-03,7.565275769929439,7.721583115620004,7.565275769929439,7.721583115620003,410800.0
1997-12-04,7.65906471528981,7.752848942685088,7.534018880007582,7.659064715289811,168200.0
1997-12-05,7.659059938837696,7.721583115620004,7.502752593147131,7.721583115620003,70000.0
1997-12-08,7.596541499515908,7.752848942685088,7.596541499515908,7.659064715289811,281900.0
1997-12-09,7.721589601749813,7.752850620134996,7.627804757797149,7.627804757797149,124600.0
1997-12-10,7.502756274850658,7.534017878582301,7.37771045618958,7.37771045618958,135400.0
1997-12-11,7.377710721606586,7.471494939909956,7.315187511893992,7.315187511893992,224600.0
1997-12-12,7.346451418470566,7.627804757797149,7.252667170783607,7.627804757797149,1278200.0
1997-12-15,7.471497372336706,7.471497372336706,7.252667259631158,7.346451508467005,37100.0
1997-12-16,7.440231441821596,7.440231441821596,7.252663052943273,7.252663052943273,145100.0
1997-12-17,7.221407277381736,7.440237439565518,7.190145655279526,7.440237439565518,480100.0
1997-12-18,7.377708844283943,7.408970441185453,7.252663052943273,7.252663052943273,187700.0
1997-12-19,7.190141819734138,7.2839260397461985,7.190141819734138,7.2839260397461985,431200.0
1997-12-22,7.221402984679224,7.283925595451756,7.065095563349654,7.127618174122186,57500.0
1997-12-23,7.065097426782836,7.190143277574479,7.033835815018512,7.158881665810156,92800.0
1997-12-24,7.190145300680579,7.190145300680579,6.877530287607511,6.908791908167982,116400.0
1997-12-29,6.940053528728451,6.971314553023104,6.877530287607511,6.908791908167982,37900.0
1997-12-30,6.971309519008775,7.190140108647686,6.940048517287835,7.190140108647686,161300.0
1997-12-31,7.0963577117444805,7.190141933237009,7.0963577117444805,7.0963577117444805,71700.0
1998-01-02,7.252665145075719,7.252665145075719,7.0963577117444805,7.0963577117444805,36700.0
1998-01-05,7.096358491038703,7.158881113477864,7.002573662981554,7.033835272333937,605600.0
1998-01-06,6.908786249396281,6.940047844351351,6.721217275931181,6.783740465841324,584800.0
1998-01-07,6.689959945742126,6.783744790394009,6.689959945742126,6.721221560626088,732200.0
1998-01-08,6.877524654441208,6.877524654441208,6.721217275931181,6.783740465841324,1119000.0
1998-01-09,6.721217275931181,6.815001464531067,6.721217275931181,6.783740465841324,230100.0
1998-01-12,6.564911489398467,6.75248050834866,6.564911489398467,6.752480508348661,88700.0
1998-01-13,6.721219965648335,6.877527406709925,6.721219965648335,6.877527406709924,767000.0
1998-01-14,6.783740465841324,6.815001464531067,6.658694086021039,6.783740465841324,539300.0
1998-01-15,6.815001464531067,6.877524654441208,6.721217275931181,6.783740465841324,3143800.0
1998-01-16,6.877529139858864,7.033836620310202,6.752483274750937,6.940052370545687,1054100.0
1998-01-19,6.940051040542392,7.033835272333937,6.90878943119001,7.033835272333937,687700.0
1998-01-20,7.033836643689542,7.096359874584183,7.002575028242223,7.065098259136862,920100.0
1998-01-21,6.9713096770658165,7.03383287445603,6.9713096770658165,7.002571275760924,403300.0
1998-01-22,7.033835272333937,7.096358491038703,6.971312053629171,7.033835272333937,481900.0
1998-01-23,7.002571275760924,7.065094473151137,7.002571275760924,7.002571275760924,85500.0
1998-01-26,7.065095563349654,7.127618174122186,7.033833959830641,7.127618174122186,361500.0
1998-01-27,7.096357470430956,7.408972326462881,7.096357470430956,7.315187511893992,266900.0
1998-01-28,7.315189893433152,7.346451508467005,7.283928278399299,7.346451508467005,223500.0
1998-01-29,7.37771201436508,7.534019469769993,7.37771201436508,7.502757859435886,427900.0
1998-01-30,7.502757219032885,7.534018826698636,7.377711384635451,7.534018826698636,389000.0
1998-02-02,7.596540761224136,7.627802366072837,7.53401814779225,7.596540761224136,59800.0
1998-02-03,7.565282837740209,7.690328711862823,7.565282837740209,7.690328711862824,83000.0
1998-02-04,7.502760683769939,7.596544953810726,7.440237439565518,7.440237439565518,117900.0
1998-02-05,7.440235470324963,7.50275869798108,7.408974452762594,7.408974452762594,274600.0
1998-02-06,7.377710856023787,7.377710856023787,7.252665030585865,7.2839260397461985,56500.0
1998-02-09,7.252663304620341,7.283924306341284,7.158878510661357,7.190140108647686,614900.0
1998-02-10,7.158882509213101,7.190144124660422,7.033836643689542,7.065098259136862,362700.0
1998-02-11,7.065095563349654,7.127618174122186,7.033833959830641,7.127618174122186,74500.0
1998-02-12,7.127618174122186,7.158879777641199,7.065095563349654,7.127618174122186,286600.0
1998-02-13,7.065096105825124,7.158880327317653,7.033834499905769,7.0963577117444805,1326800.0
1998-02-16,7.096355910954088,7.190140108647686,7.096355910954088,7.190140108647686,68000.0
1998-02-17,7.252667355555061,7.283928374736661,7.065098259136862,7.065098259136862,590700.0
1998-02-18,7.065096105825124,7.1276187213982976,7.033834499905769,7.0963577117444805,51400.0
1998-02-19,7.065098235653613,7.0963598509970245,6.940052370545686,6.940052370545687,260700.0
1998-02-20,6.90878943119001,7.065096881686319,6.877527821837627,7.033835272333937,144600.0
1998-02-23,7.033834260718361,7.315187511893992,7.002572655862065,7.315187511893992,156400.0
1998-02-24,7.252665030585865,7.315187645172062,7.221403425160002,7.2839260397461985,144900.0
1998-02-25,7.283928278399299,7.346451508467005,7.252667259631158,7.346451508467005,173700.0
1998-02-26,7.252663052943273,7.346447247382435,7.252663052943273,7.252663052943273,94900.0
1998-02-27,7.315185650480925,7.315185650480925,7.221401456041763,7.252663052943273,97500.0
1998-03-02,7.252664898446918,7.315187511893992,7.190141688734325,7.315187511893992,48000.0
1998-03-03,7.315187822622717,7.315187822622717,7.190141994151453,7.221403600335655,100700.0
1998-03-04,7.221403600335656,7.252665206519858,7.190141994151453,7.221403600335655,304000.0
1998-03-05,7.190139859140254,7.252663052943273,7.127616665337237,7.252663052943273,358600.0
1998-03-06,7.252663304620341,7.252663304620341,7.190140108647686,7.190140108647686,652300.0
1998-03-09,7.127620054045832,7.190143277574479,7.127620054045832,7.158881665810156,238000.0
1998-03-10,7.158881665810156,7.190143277574479,7.158881665810156,7.158881665810156,172400.0
1998-03-11,7.190140108647686,7.252663304620341,7.158878510661357,7.190140108647686,466100.0
1998-03-12,7.158880387967251,7.252665206519858,7.158880387967251,7.221403600335655,282500.0
1998-03-13,7.127616912675029,7.252663304620341,7.127616912675029,7.190140108647686,199200.0
1998-03-16,7.127616665337237,7.252663052943273,7.127616665337237,7.252663052943273,250100.0
1998-03-17,7.283924053579416,7.283924053579416,7.221401456041763,7.252663052943273,84300.0
1998-03-18,7.283925644994649,7.37771045618958,7.283925644994649,7.37771045618958,527400.0
1998-03-19,7.408970441185453,7.408970441185453,7.252663052943273,7.252663052943273,196600.0
1998-03-20,7.252663052943273,7.346447247382435,7.252663052943273,7.252663052943273,275800.0
1998-03-23,7.346449116750288,7.346449116750288,7.221403293590621,7.315187511893992,237000.0
1998-03-24,7.346451508467005,7.377713123500858,7.315189893433152,7.346451508467005,263700.0
1998-03-25,7.408969892861992,7.565277269536167,7.3151851090982944,7.565277269536167,311700.0
1998-03-26,7.659061290321251,8.065460222321969,7.659061290321251,7.784107069685677,712400.0
1998-03-27,7.815374585985438,7.815374585985438,7.627805476668635,7.690328711862824,160100.0
1998-03-30,7.784107069685677,7.846630257500548,7.752845475778245,7.784107069685677,210800.0
1998-03-31,7.877891851407981,7.909152849050107,7.690322884228685,7.784107069685677,227600.0
1998-04-01,7.81537139889953,7.846633003748231,7.596540761224136,7.596540761224136,169500.0
1998-04-02,7.659067094265729,7.784112968388344,7.596543859071542,7.690328711862824,178300.0
1998-04-03,7.784105671173651,7.81536725946455,7.721583090857056,7.752844082882754,53600.0
1998-04-06,7.752844082882752,7.81536725946455,7.752844082882752,7.752844082882754,175900.0
1998-04-07,7.752848887827752,7.784110495493503,7.534018826698636,7.534018826698636,121300.0
1998-04-08,7.596541445764568,7.596541445764568,7.534018826698636,7.534018826698636,133500.0
1998-04-09,7.565280434364388,7.596541445764568,7.534018826698636,7.534018826698636,103900.0
1998-04-13,7.565281080104101,7.627803704506693,7.471496249101779,7.502757859435886,286800.0
1998-04-14,7.627799862446642,7.627799862446642,7.534015674948267,7.565277269536167,35600.0
1998-04-15,7.627802275872616,7.909155523652839,7.627802275872616,7.877894515439323,989000.0
1998-04-16,7.877896308991517,7.877896308991517,7.752849862606219,7.815373085798867,113800.0
1998-04-17,7.877893587341508,8.00293939426041,7.815370385749337,8.00293939426041,109500.0
1998-04-20,8.096726295073537,8.221772143609238,7.971680446537836,7.971680446537836,477600.0
1998-04-21,8.00294459251453,8.127990480656074,7.971682971412687,8.096728859554231,201000.0
1998-04-22,8.065461826644128,8.221769231007505,8.065461826644128,8.190508227147172,248300.0
1998-04-23,8.127986818805178,8.127986818805178,7.846633548176572,7.846633548176573,392100.0
1998-04-24,7.815367284528262,7.815367284528262,7.69032152722885,7.721583115620003,124800.0
1998-04-27,7.565280487894533,7.690326323176762,7.565280487894533,7.659064715289811,100400.0
1998-04-28,7.659059938837696,7.784105696137108,7.659059938837696,7.721583115620003,402100.0
1998-04-29,7.690327235679215,7.815373085798867,7.690327235679215,7.815373085798867,149300.0
1998-04-30,7.784107069685677,7.877891851407981,7.784107069685677,7.784107069685677,366700.0
1998-05-01,7.752844082882752,7.846628847755449,7.721583090857056,7.752844082882754,30900.0
1998-05-04,7.846634819487619,8.065464911535562,7.815373207404868,8.034203895718468,129200.0
1998-05-05,7.909154056926397,8.22176885121227,7.909154056926397,8.159246250114334,518200.0
1998-05-06,8.12798520117931,8.190508402771481,7.877893587341508,8.00293939426041,234500.0
1998-05-07,8.065463422885404,8.065463422885404,7.846633371227129,7.909155987587117,122100.0
1998-05-08,7.877894977539895,7.940417593899882,7.846633371227129,7.909155987587117,81100.0
1998-05-11,7.846634697395193,7.909157324322195,7.815373085798867,7.815373085798867,61500.0
1998-05-12,7.815371306481269,7.909155523652839,7.752848097523215,7.877894515439323,163600.0
1998-05-13,7.846633548176572,7.87789515519432,7.815371941158825,7.846633548176573,230300.0
1998-05-14,7.81537063899401,7.97167805177389,7.81537063899401,7.940416449964823,107600.0
1998-05-15,7.846633371227129,7.909155987587116,7.846633371227129,7.909155987587117,26700.0
1998-05-19,7.909151428072043,7.940413016362942,7.752844082882752,7.752844082882754,118000.0
1998-05-20,7.815373085798867,7.846634697395193,7.784111474202543,7.815373085798867,144500.0
1998-05-21,7.752848097523215,7.877894515439323,7.752848097523215,7.877894515439323,40600.0
1998-05-22,7.815371306481269,7.909155523652839,7.815371306481269,7.877894515439323,235300.0
1998-05-25,7.909155523652839,7.909155523652839,7.846632910960295,7.877894515439323,153200.0
1998-05-26,7.909157324322195,7.909157324322195,7.815373085798867,7.815373085798867,108000.0
1998-05-27,7.752844082882752,7.846628847755449,7.690321502566157,7.752844082882754,208800.0
1998-05-28,7.72158447813612,7.815368663593113,7.72158447813612,7.784107069685677,103600.0
1998-05-29,7.81537063899401,7.940416449964822,7.784109037184942,7.940416449964823,105300.0
1998-06-01,7.940416449964822,8.065462260935634,7.877893842612146,7.940416449964823,368600.0
1998-06-02,8.002940337089921,8.002940337089921,7.877894515439323,7.877894515439323,273000.0
1998-06-03,7.815373085798867,7.877896308991517,7.784111474202543,7.815373085798867,204500.0
1998-06-04,7.846634697395193,7.846634697395193,7.72158884727554,7.815373085798867,643900.0
1998-06-05,7.784110550572039,7.877895374232892,7.65906471528981,7.659064715289811,200600.0
1998-06-08,7.565281385559563,7.846634697395193,7.565281385559563,7.815373085798867,220700.0
1998-06-09,7.815368663593113,7.815368663593113,7.752845475778245,7.784107069685677,243100.0
1998-06-10,7.721583090857056,7.81536725946455,7.721583090857056,7.752844082882754,197400.0
1998-06-11,7.659067094265729,7.815374585985438,7.565282837740209,7.690328711862824,84200.0
1998-06-12,7.565277269536167,7.565277269536167,7.471492485772468,7.565277269536167,300800.0
1998-06-15,7.627803704506693,7.721588535509015,7.502757859435886,7.502757859435886,108200.0
1998-06-16,7.502752593147131,7.721583115620004,7.502752593147131,7.721583115620003,92300.0
1998-06-17,7.690326109353396,7.9091561659465075,7.690326109353396,7.846633548176573,325900.0
1998-06-18,7.784111474202543,7.846634697395193,7.784111474202543,7.815373085798867,145300.0
1998-06-19,7.846628847755449,7.846628847755449,7.721583090857056,7.752844082882754,156000.0
1998-06-22,7.752849862606219,7.877896308991517,7.752849862606219,7.815373085798867,78800.0
1998-06-23,7.940417593899882,7.940417593899882,7.846633371227129,7.909155987587117,43200.0
1998-06-24,7.846632910960295,7.940417128131867,7.846632910960295,7.877894515439323,190300.0
1998-06-25,7.846634598002136,8.034203668938506,7.846634598002136,7.971680446537836,373500.0
1998-06-26,7.97167805177389,8.002939653582958,7.909154848155754,7.940416449964823,59500.0
1998-06-29,8.002939222658032,8.190508227147172,7.940416022406511,8.190508227147172,186000.0
1998-06-30,8.127988135701063,8.127988135701063,7.940419059470215,8.034203895718468,115200.0
1998-07-02,7.8153754621693,8.096728859554231,7.8153754621693,8.096728859554231,66700.0
1998-07-03,8.065464911535562,8.065464911535562,8.034203895718468,8.034203895718468,67300.0
1998-07-06,8.065462260935634,8.096723862744703,7.940416449964822,7.940416449964823,58000.0
1998-07-07,7.971682971412687,8.159252101757914,7.9091597292090015,8.096728859554231,339200.0
1998-07-08,8.065465086638952,8.127988312161849,7.971680844620275,8.127988312161849,163100.0
1998-07-09,8.127985542775845,8.159247144885768,8.065462338555998,8.065462338555998,318300.0
1998-07-10,8.034201255392027,8.034201255392027,7.877893842612146,7.940416449964823,250500.0
1998-07-13,7.94041971177462,7.971681326425508,7.627804757797149,7.627804757797149,209300.0
1998-07-14,7.565275745667765,7.97167460465384,7.565275745667765,7.752844082882754,218900.0
1998-07-15,7.81536725946455,7.81536725946455,7.721583090857056,7.752844082882754,73800.0
1998-07-16,7.72158447813612,7.815368663593113,7.72158447813612,7.784107069685677,57200.0
1998-07-17,7.690326268761821,7.690326268761821,7.502757219032885,7.534018826698636,194000.0
1998-07-20,7.50275869798108,7.53402031180914,7.408974452762594,7.408974452762594,425500.0
1998-07-21,7.315187822622717,7.377711034991123,7.221403600335656,7.221403600335655,61600.0
1998-07-22,7.158878510661357,7.190140108647686,6.78374112362158,7.190140108647686,61100.0
1998-07-23,7.096358491038703,7.096358491038703,7.033835272333937,7.033835272333937,155700.0
1998-07-24,7.127619073902241,7.190142288833104,6.721219965648335,6.877527406709924,168900.0
1998-07-27,6.783743180579198,6.877527406709925,6.783743180579198,6.877527406709924,137900.0
1998-07-28,6.815002442874161,6.877525641759964,6.752479840253774,6.815002442874161,245700.0
1998-07-29,6.721221560626088,6.783744790394009,6.721221560626088,6.721221560626088,154900.0
1998-07-30,6.752480905022494,6.752480905022494,6.627435083798384,6.658696091905281,303000.0
1998-07-31,6.6586971923653095,6.6586971923653095,6.502389740936399,6.502389740936399,461800.0
1998-08-04,6.408607344033194,6.502391603244442,6.408607344033194,6.408607344033194,82800.0
1998-08-05,6.283559123220621,6.377343347460181,6.221035909550541,6.377343347460181,245200.0
1998-08-06,6.377342975438741,6.408604580450139,6.314820361681468,6.346081370427344,129000.0
1998-08-07,6.314820361681468,6.346081370427345,6.28355875667007,6.346081370427344,56500.0
1998-08-10,6.377341615125788,6.377341615125788,6.252295818018497,6.283557416361668,61400.0
1998-08-11,6.283560587644898,6.283560587644898,6.127253113306794,6.252298973524137,61800.0
1998-08-12,6.252296037963603,6.815002442874161,6.252296037963603,6.815002442874161,380600.0
1998-08-13,6.815003517501793,6.815003517501793,6.564911875053575,6.658696091905281,90500.0
1998-08-14,6.752481738348875,6.752481738348875,6.564912685231987,6.564912685231987,69500.0
1998-08-17,6.689957564053073,6.689957564053073,6.50238853779139,6.689957564053074,29400.0
1998-08-18,6.56491174530045,6.689957564053073,6.53365014154592,6.689957564053074,64500.0
1998-08-19,6.6274361790920135,6.6274361790920135,6.377343899046394,6.502389740936399,100600.0
1998-08-20,6.627433805605764,6.627433805605764,6.283557416361668,6.283557416361668,117700.0
1998-08-21,6.2522971550003135,6.2522971550003135,6.0647281210972,6.0647281210972,85000.0
1998-08-24,6.03346567632823,6.03346567632823,5.939681470562369,6.0022046719165685,117500.0
1998-08-25,6.0959883300315205,6.0959883300315205,5.970942534822413,6.033465134294276,104600.0
1998-08-26,5.939681470562369,6.0022046719165685,5.783374063442307,6.0022046719165685,104000.0
1998-08-27,5.752113336464495,5.814636547315463,5.595805905602604,5.627067511028088,69800.0
1998-08-28,5.439501876582628,5.783378558790945,5.314455972943031,5.75211693381457,171300.0
1998-08-31,5.720850917701381,5.720850917701381,5.564543509061831,5.720850917701381,137400.0
1998-09-01,5.689594280127722,5.75211693381457,5.595809405198598,5.75211693381457,105800.0
1998-09-02,5.752117130900208,5.939686290919264,5.752117130900208,5.814640382995202,113500.0
1998-09-03,5.939681479892765,6.03346568580595,5.627066665161568,5.8771582784403495,103900.0
1998-09-04,5.877158269208168,6.03346567632823,5.814635664119407,6.0022046719165685,269300.0
1998-09-08,5.970945359820401,6.127252826850958,5.9396837471611565,5.9396837471611565,242300.0
1998-09-09,5.877159161900901,5.877159161900901,5.627067511028088,5.627067511028088,1164000.0
1998-09-10,5.62707173763717,5.62707173763717,5.47076418936947,5.47076418936947,223800.0
1998-09-11,5.4707600173702655,5.502021622436914,5.439498412303616,5.502021622436914,566300.0
1998-09-14,5.564545118109806,5.627068338151065,5.533284104354794,5.533284104354794,71900.0
1998-09-15,5.689592026886107,5.689592026886107,5.564545576502589,5.564545576502589,107300.0
1998-09-16,5.564544108148201,6.095989593244994,5.564544108148201,6.095989593244994,54800.0
1998-09-17,5.939682372751871,6.002205583602838,5.627067511028088,5.627067511028088,70000.0
1998-09-18,5.627068745412405,5.752114598279549,5.564545520846004,5.689591969978807,671400.0
1998-09-21,5.564545421459782,5.877160346176975,5.564545421459782,5.845899330717776,84600.0
1998-09-22,5.783376107268077,5.908421957901823,5.752114495543228,5.845899330717776,178400.0
1998-09-23,5.939682100660401,5.970943704653819,5.720851468971975,5.970943704653819,247100.0
1998-09-24,5.939683348667554,5.939683348667554,5.314453522492023,5.376976743615827,176800.0
1998-09-25,5.376974469576405,5.533281860014494,5.314451274895019,5.314451274895019,50200.0
1998-09-28,5.502021622436914,5.502021622436914,5.37697579843584,5.502021622436914,24000.0
1998-09-29,5.470760080166196,5.658329116453572,5.470760080166196,5.627067511028088,133400.0
1998-09-30,5.53328744718294,5.62707173763717,5.408240931556,5.47076418936947,74700.0
1998-10-01,5.376976743615827,5.470760979035905,5.345715133053924,5.376976743615827,321700.0
1998-10-02,5.470760979035905,5.627068435579788,5.376976743615827,5.376976743615827,501400.0
1998-10-05,5.314455313507682,5.314455313507682,5.189409425384196,5.189409425384196,67500.0
1998-10-06,5.251927957217109,5.376974343651381,5.251927957217109,5.345712747042813,327500.0
1998-10-07,5.3144511504342455,5.408235343994587,5.251927957217109,5.345712747042813,208400.0
1998-10-08,5.126882287116237,5.314451274895019,5.126882287116237,5.314451274895019,51200.0
1998-10-09,5.28319191193012,5.408237757912102,5.28319191193012,5.376976743615827,294100.0
1998-10-13,5.314452588302543,5.627067446437986,5.314452588302543,5.502021622436914,133900.0
1998-10-14,5.502021622436914,5.627067446437986,5.4707600173702655,5.502021622436914,28100.0
1998-10-15,5.502020858522176,5.8771582784403495,5.47075925779597,5.8771582784403495,134900.0
1998-10-16,5.814637492041822,5.9396833377949045,5.783375881537144,5.783375881537144,70900.0
1998-10-19,5.783375241309242,5.783375241309242,5.220668699579972,5.283191317402357,542800.0
1998-10-20,5.283189553825678,5.376974343651381,5.283189553825678,5.345712747042813,1239400.0
1998-10-21,5.220667079138316,5.345712872235711,5.220667079138316,5.314451274895019,1035900.0
1998-10-22,5.3769787047208775,5.408239730418751,5.31445546079344,5.408239730418751,202700.0
1998-10-23,5.408235343994587,5.439496940603156,5.3144511504342455,5.345712747042813,1373400.0
1998-10-26,5.345712872235711,5.408235470651722,5.251928080213633,5.314451274895019,2333800.0
1998-10-27,5.3144511504342455,5.408235343994587,5.283189553825678,5.345712747042813,1767500.0
1998-10-28,5.28319191193012,5.376976743615827,5.28319191193012,5.376976743615827,2398700.0
1998-10-29,5.408237664272277,5.564545118109806,5.408237664272277,5.533284104354794,519000.0
1998-10-30,5.50202168559168,5.689590721879056,5.50202168559168,5.627067511028088,608800.0
1998-11-02,5.627068745412405,5.720852985996348,5.564545520846004,5.689591969978807,750200.0
1998-11-03,5.720852571947336,5.720852571947336,5.502022494334166,5.533284104354794,338000.0
1998-11-04,5.564544236304689,5.627067446437986,5.4707600173702655,5.502021622436914,60800.0
1998-11-05,5.564544300177119,5.627067511028088,5.533283291017166,5.627067511028088,52700.0
1998-11-06,5.627068338151065,5.627068338151065,5.533284104354794,5.533284104354794,393800.0
1998-11-09,5.62707173763717,5.62707173763717,5.47076418936947,5.47076418936947,124800.0
1998-11-10,5.408237757912102,5.470760979035905,5.376976743615827,5.376976743615827,64700.0
1998-11-11,5.439499368474004,5.439499368474004,5.376976743615827,5.376976743615827,90300.0
1998-11-12,5.37697579843584,5.564544236304689,5.37697579843584,5.502021622436914,59000.0
1998-11-13,5.50202168559168,5.689590721879056,5.470760080166196,5.627067511028088,200700.0
1998-11-16,5.658329761746643,5.689591370737296,5.595806543765338,5.595806543765338,493300.0
1998-11-17,5.595806728130436,5.595806728130436,5.470760884313536,5.533284104354794,311400.0
1998-11-18,5.533284011514691,5.533284011514691,5.408237573530262,5.439499183026371,134300.0
1998-11-19,5.439496940603156,5.470758537211723,5.345712747042813,5.345712747042813,733000.0
1998-11-20,5.408237573530262,5.439499183026371,5.345714950803656,5.439499183026371,183300.0
1998-11-23,5.470758665333108,5.564542861089811,5.15814388445693,5.314451274895019,117700.0
1998-11-24,5.3144511504342455,5.502020133820291,5.283189553825678,5.345712747042813,1073600.0
1998-11-25,5.376974343651381,5.408235343994587,5.345712747042813,5.345712747042813,244600.0
1998-11-26,5.345712747042813,5.439496940603156,5.345712747042813,5.345712747042813,39400.0
1998-11-27,5.408235343994587,5.408235343994587,5.345712747042813,5.345712747042813,18900.0
1998-11-30,5.345712747042813,5.376974343651381,5.345712747042813,5.345712747042813,220200.0
1998-12-01,5.314453522492023,5.408237757912102,5.314453522492023,5.376976743615827,366600.0
1998-12-02,5.345712747042813,5.376974343651381,5.345712747042813,5.345712747042813,235100.0
1998-12-03,5.345712872235711,5.345712872235711,5.314451274895019,5.314451274895019,2485800.0
1998-12-04,5.314451274895019,5.345712872235711,5.314451274895019,5.314451274895019,53400.0
1998-12-07,5.345714531490303,5.345714531490303,5.251929710358384,5.283191317402357,435300.0
1998-12-08,5.251929710358384,5.314452924446329,5.251929710358384,5.283191317402357,69600.0
1998-12-09,5.189407771741272,5.283192008882392,5.033100312328978,5.220669382876857,374700.0
1998-12-10,5.189407638696279,5.189407638696279,5.001838572957258,5.001838572957258,222400.0
1998-12-11,4.939316133546714,5.001839062197615,4.876793204895812,4.939316133546714,89600.0
1998-12-14,4.876792727886451,5.001838572957258,4.845531117552343,5.001838572957258,159500.0
1998-12-15,5.001838712012671,5.033100323215879,4.908054176535869,4.970577100809464,180400.0
1998-12-16,4.908054176535869,5.001838712012671,4.845531252262275,4.970577100809464,88000.0
1998-12-17,4.970577100809464,5.095622949356653,4.908054176535869,4.970577100809464,252900.0
1998-12-18,4.97057696262315,5.064361793625473,4.97057696262315,5.001838572957258,501400.0
1998-12-21,4.97057696262315,5.001838572957258,4.939315650421854,5.001838572957258,320600.0
1998-12-22,5.001835939166976,5.001835939166976,4.814266972195153,4.876790159940863,1147700.0
1998-12-23,4.9080521369737005,4.939313735186016,4.68922184388558,4.9080521369737005,93000.0
1998-12-24,4.908053624575504,4.939315232263027,4.814269099645723,4.845530707333245,33800.0
1998-12-29,4.970577100809464,4.970577100809464,4.876792863465483,4.970577100809464,231100.0
1998-12-30,4.970577448805744,5.001839062197615,4.908054520154844,4.939316133546714,119500.0
1998-12-31,4.97057696262315,5.001838572957258,4.814269507218236,5.001838572957258,36000.0
1999-01-04,4.845531252262275,4.970577100809464,4.845531252262275,4.970577100809464,52500.0
1999-01-05,5.001839062197615,5.001839062197615,4.939316133546714,4.939316133546714,32400.0
1999-01-06,5.001838572957258,5.126884418028064,4.97057696262315,5.001838572957258,190500.0
1999-01-07,4.939316133546714,5.001839062197615,4.876793204895812,4.939316133546714,251200.0
1999-01-08,4.93931304955392,5.001835939166976,4.876790159940863,4.876790159940863,126600.0
1999-01-11,5.001838149505286,5.001838149505286,4.845530707333245,4.845530707333245,208400.0
1999-01-12,4.970575035265636,4.970575035265636,4.81426764046945,4.9080521369737005,171300.0
1999-01-13,4.8767922591225,4.8767922591225,4.720484818742071,4.720484818742071,988200.0
1999-01-14,4.814269072415575,4.9080535968149,4.7830077630376575,4.7830077630376575,20400.0
1999-01-15,4.87679294793544,5.064362022137889,4.845531336190756,5.064362022137889,31800.0
1999-01-18,5.001838712012671,5.064361934419085,4.970577100809464,4.970577100809464,215500.0
1999-01-19,4.97057696262315,5.064361793625473,4.97057696262315,5.001838572957258,56900.0
1999-01-20,5.001839062197615,5.001839062197615,4.939316133546714,4.939316133546714,252600.0
1999-01-21,5.001838121214223,5.033099728724926,4.7830077630376575,4.7830077630376575,108000.0
1999-01-22,4.751746155526955,4.939315204325602,4.751746155526955,4.7830077630376575,53700.0
1999-01-25,4.814269701598973,4.814269701598973,4.68922385147932,4.68922385147932,199600.0
1999-01-26,4.720485983748306,4.814270232616098,4.720485983748306,4.751747300659952,58100.0
1999-01-27,4.720484818742071,4.783007735267685,4.720484818742071,4.720484818742071,48100.0
1999-01-28,4.720484818742071,4.8455306517933,4.720484818742071,4.720484818742071,35100.0
1999-01-29,4.751746182403465,4.845530707333245,4.751746182403465,4.845530707333245,288300.0
1999-02-01,4.845531313195298,4.845531313195298,4.68922385147932,4.68922385147932,137900.0
1999-02-02,4.8142682802445,4.8142682802445,4.626699560442416,4.657960864676396,11700.0
1999-02-03,4.657961685361597,4.657961685361597,4.532915850128411,4.564177458003102,14400.0
1999-02-04,4.376606483588122,4.532913858001984,4.376606483588122,4.407868077723958,30200.0
1999-02-05,4.376608056868986,4.4391309694834185,4.25156223164012,4.25156223164012,26600.0
1999-02-08,4.314086163774009,4.376609091164073,4.063994156080924,4.063994156080923,524500.0
1999-02-09,4.189040264044968,4.189040264044968,3.7201178330787625,3.813902378898575,115400.0
1999-02-10,3.813902006243283,3.970209467959259,3.813902006243283,3.9076865428994334,92400.0
1999-02-11,3.8764250757779024,4.095255768842374,3.8764250757779024,4.063994156080923,88600.0
1999-02-12,4.063992594677177,4.220300002164761,4.063992594677177,4.220300002164761,464600.0
1999-02-15,4.220300002164761,4.220300002164761,4.189038401414156,4.220300002164761,201600.0
1999-02-16,4.189038868860488,4.189038868860488,4.126515958515193,4.157777562754218,50900.0
1999-02-17,4.063994156080924,4.063994156080924,4.032732543319476,4.063994156080923,59900.0
1999-02-18,4.032732393019087,4.063994004615411,3.9076865428994334,3.9076865428994334,47600.0
1999-02-19,3.970209615929414,4.063994156080924,3.938948301300799,4.063994156080923,209900.0
1999-02-22,3.938948301300799,4.063994156080924,3.938948301300799,4.063994156080923,98300.0
1999-02-23,4.063992600589655,4.063992600589655,3.876423592078584,4.001469697130205,218600.0
1999-02-24,3.970208224982411,4.032731130467816,3.9389469213060737,3.9702082249824113,19200.0
1999-02-25,4.001468096472371,4.001468096472371,3.876422041441376,3.876422041441377,591900.0
1999-02-26,3.9076853571037713,4.032731169277999,3.876423754993848,4.032731169277999,214400.0
1999-03-01,4.0327309997935705,4.0327309997935705,3.9389467936707545,4.001469697130205,145700.0
1999-03-02,4.032733167115334,4.032733167115334,3.813902738334317,3.845164355931412,148600.0
1999-03-03,3.845161525811221,3.907684416854358,3.751377040180184,3.7826386347680834,895300.0
1999-03-04,3.81390118396296,3.81390118396296,3.657593755946996,3.657593755946996,173500.0
1999-03-05,3.6888552280947904,3.751378137425329,3.657593624363146,3.6888552280947904,260000.0
1999-03-08,3.7201165336936857,3.751378137425329,3.6888552280947904,3.6888552280947904,257900.0
1999-03-09,3.7201154455922847,3.7826386347680834,3.6888541491370463,3.7826386347680834,411600.0
1999-03-10,3.813902378898575,3.845163993549464,3.7513794477296503,3.813902378898575,651000.0
1999-03-11,3.813901046755868,3.813901046755868,3.6888552280947904,3.6888552280947904,1220600.0
1999-03-12,3.7826405400520495,3.7826405400520495,3.720117319383836,3.751378929717943,148500.0
1999-03-15,3.7513803418849694,3.7513803418849694,3.688857395813472,3.720118719782759,123200.0
1999-03-16,3.657594061214631,3.7201169780127095,3.4387637033549625,3.438763703354962,396000.0
1999-03-17,3.595072062330211,3.595072062330211,3.438764581359332,3.532549129568431,465700.0
1999-03-18,3.53254767058858,3.53254767058858,3.37624025417433,3.3762402541743306,1373000.0
1999-03-19,3.438764569929432,3.501287502483396,3.438764569929432,3.470026185272844,339700.0
1999-03-22,3.5012866201530417,3.5012866201530417,3.407502095889531,3.438763703354962,132800.0
1999-03-23,3.470024420322883,3.470024420322883,3.3137170193737924,3.407501221437081,204800.0
1999-03-24,3.313716940107921,3.501285637880462,3.313716940107921,3.501285637880462,39200.0
1999-03-25,3.407502954586021,3.5325491178268065,3.3762416373754687,3.470026185272844,153800.0
1999-03-26,3.407502821317516,3.407502821317516,3.094887872641309,3.1261494867620687,1031300.0
1999-03-29,3.126149340611135,3.126149340611135,2.8760573337356776,2.9698418735805783,397500.0
1999-03-30,3.0886353428726165,3.251194940848644,3.001103251654756,3.1574107064673416,717100.0
1999-03-31,3.2199331281318173,3.2199331281318173,3.094887004844187,3.094887004844187,365000.0
1999-04-01,3.0948870118123426,3.1261486172378268,2.75101084279584,2.813533755514044,285600.0
1999-04-05,2.813534217789894,2.813534217789894,2.6884883718079133,2.6884883718079133,36700.0
1999-04-06,2.688488655227303,2.6947407991190944,2.5634424979301924,2.625965427512325,137600.0
1999-04-07,2.657227041369814,2.657227041369814,2.5009195683480603,2.625965427512325,46300.0
1999-04-08,2.625964650946766,2.625964650946766,2.3446114019641686,2.4946665376525305,373300.0
1999-04-09,2.5009182470094204,2.6697302167572494,2.4696567987350715,2.6572256374475094,156900.0
1999-04-12,2.751012167761821,2.751012167761821,2.5634430411358005,2.5696954844853583,208800.0
1999-04-13,2.632217335997998,2.6884881102825,2.5009190614226835,2.5634419783316944,66100.0
1999-04-14,2.507172591005658,2.619713890316795,2.5009201475330265,2.594704712692098,54600.0
1999-04-15,2.657227041369814,2.6759840693108763,2.594704111787681,2.625965427512325,594600.0
1999-04-16,2.657227041369814,2.657227041369814,2.5634424979301924,2.625965427512325,34600.0
1999-04-19,2.6884892778511693,2.751012221912912,2.594704712692098,2.594704712692098,1126100.0
1999-04-20,2.6259660356565124,2.6259660356565124,2.563443091594769,2.594704712692098,167600.0
1999-04-21,2.625966494180954,2.625966494180954,2.5696959837663536,2.588452721193565,167300.0
1999-04-22,2.6509744201799608,2.6509744201799608,2.4634056441103365,2.5321810110689444,3229500.0
1999-04-23,2.594703585852592,2.594703585852592,2.5321806689435817,2.5634419783316944,20000.0
1999-04-26,2.519675488253114,2.594702970758078,2.469657017516781,2.557189229505596,69100.0
1999-04-27,2.5634408591965445,2.5634408591965445,2.4383950799704315,2.4383950799704315,133600.0
1999-04-28,2.4383953421339712,2.4759090799350862,2.388376875999475,2.388376875999475,78000.0
1999-04-29,2.4071348700352475,2.45090106699328,2.344611944475792,2.4071348700352475,273200.0
1999-04-30,2.5009193993242613,2.657226861782028,2.5009193993242613,2.5321810110689444,592000.0
1999-05-03,2.7197503670950307,2.876057862883629,2.663479871341499,2.869805718081187,479100.0
1999-05-04,2.8760565741685515,3.219933030071067,2.869804432167594,3.107391492726296,1223400.0
1999-05-05,3.188672018550171,3.2199336287658125,3.1261490962517,3.1574107064673416,332000.0
1999-05-06,3.1886709197348964,3.751377622778161,3.1574096184247025,3.407501221437081,2467600.0
1999-05-07,3.470025540974917,3.470025540974917,3.2511948704682,3.2511948704682,309100.0
1999-05-10,3.3137181612799256,3.3449794733627565,3.1574107064673416,3.1574107064673416,109600.0
1999-05-11,3.1574107064673416,3.2199336287658125,3.0073553948181977,3.1574107064673416,393800.0
1999-05-12,3.2199334242879614,3.282456342615994,3.094887289499106,3.282456342615994,650800.0
1999-05-13,3.438763931436013,3.438763931436013,3.2199335590621003,3.2511948704682,127400.0
1999-05-14,3.1886718160575502,3.282456342615994,3.1574105059599296,3.282456342615994,961600.0
1999-05-17,3.251194268895695,3.3449787820265366,3.2199329632739127,3.344978782026537,1072900.0
1999-05-18,3.407502965912012,3.532549129568431,3.407502965912012,3.532549129568431,875300.0
1999-05-19,3.5950696635060098,3.876422822266459,3.5012851778749727,3.7826386347680834,303000.0
1999-05-20,3.9702093076582607,4.032732230193664,3.68885600718254,3.751378929717943,253800.0
1999-05-21,3.782640692779781,3.938948154495759,3.751379081183457,3.9076865428994334,126000.0
1999-05-25,3.970208611978924,3.970208611978924,3.657593755946996,3.657593755946996,487800.0
1999-05-26,3.751378929717943,3.7826405400520495,3.68885600718254,3.751378929717943,244800.0
1999-05-27,3.6888547220250674,3.751377622778161,3.2511938204879907,3.407501221437081,406700.0
1999-05-28,3.3449791790914523,3.470025310820394,3.3449791790914523,3.438763703354962,53500.0
1999-05-31,3.53254767058858,3.563808974991788,3.37624025417433,3.3762402541743306,42600.0
1999-06-01,3.5012866201530417,3.5325482276184728,3.407502095889531,3.438763703354962,33300.0
1999-06-02,3.438764581359332,3.6575949950919897,3.438764581359332,3.532549129568431,84000.0
1999-06-03,3.5950707150326067,3.6888552280947904,3.532547805702068,3.6888552280947904,265800.0
1999-06-04,3.688856610539309,3.7201179278537695,3.532549129568431,3.532549129568431,105300.0
1999-06-07,3.626332294099118,3.626332294099118,3.5012861781558144,3.563809087061093,23500.0
1999-06-08,3.5325491178268065,3.5638104350373587,3.438764569929432,3.470026185272844,95700.0
1999-06-09,3.532547236575568,3.532547236575568,3.438762738622948,3.501285637880462,37000.0
1999-06-10,3.501285436998283,3.688854422141972,3.501285436998283,3.626331526471637,238600.0
1999-06-11,3.688855360803293,3.845162788819256,3.532547932787329,3.657593755946996,135600.0
1999-06-14,3.782639877239422,3.81390118396296,3.657593755946996,3.657593755946996,397700.0
1999-06-15,3.720117319383836,3.751378929717943,3.657594396848432,3.751378929717943,265500.0
1999-06-16,3.7513774479900968,3.782639045976425,3.595070054323843,3.595070054323843,121200.0
1999-06-17,3.501287895703637,3.595072454133704,3.188672899692011,3.313719076976397,237900.0
1999-06-18,3.251194268895695,3.4387632951573783,3.251194268895695,3.344978782026537,105600.0
1999-06-21,3.407501221437081,3.563808622386171,3.3137170193737924,3.407501221437081,68100.0
1999-06-22,3.4387649561278906,3.4387649561278906,3.251195839267758,3.313719076976397,36000.0
1999-06-23,3.313718704821506,3.5325491178268065,3.313718704821506,3.470026185272844,612900.0
1999-06-24,3.5325491178268065,3.5638104350373587,3.470026185272843,3.470026185272844,75700.0
1999-06-25,3.595071144416552,3.595071144416552,3.4387637033549625,3.438763703354962,30600.0
1999-06-28,3.4387631611134832,3.4387631611134832,3.3449786516383857,3.3762402541743306,33000.0
1999-06-29,3.4387631611134832,3.4387631611134832,3.3137173472351784,3.3762402541743306,24200.0
1999-06-30,3.438762738622948,3.5638085371379757,3.3762398393654345,3.501285637880462,150200.0
1999-07-02,3.5638104350373587,3.5638104350373587,3.438764569929432,3.470026185272844,39300.0
1999-07-05,3.470025310820394,3.470025310820394,3.376240786556884,3.438763703354962,27600.0
1999-07-06,3.3762403857810668,3.470024898911909,3.3449787820265366,3.344978782026537,46200.0
1999-07-07,3.313719076976397,3.4387649561278906,3.313719076976397,3.313719076976397,34300.0
1999-07-08,3.282456342615994,3.3137179508464056,3.251194734385582,3.282456342615994,63300.0
1999-07-09,3.2199340309915003,3.282456961100172,3.032364942532637,3.1261494867620687,84300.0
1999-07-12,3.126148142401247,3.2199326462998275,2.976093174669692,3.001102335958284,90800.0
1999-07-13,2.9698407352811844,3.0948865417241467,2.938579134604084,3.001102335958284,131100.0
1999-07-14,3.032363929024214,3.0636255326963937,2.951083997982747,3.0636255326963937,73600.0
1999-07-15,3.063625665576706,3.1261485775001567,2.969841148625149,3.0323640605486,293700.0
1999-07-16,3.1261494867620687,3.18867241687074,2.9760944545012564,3.1261494867620687,64300.0
1999-07-19,3.063625239179766,3.126148142401247,2.9885977553139886,3.001102335958284,43200.0
1999-07-20,3.0511211219759824,3.0511211219759824,2.75101084279584,2.813533755514044,274200.0
1999-07-21,2.813534400847173,2.813534400847173,2.732254446604153,2.7822727882512943,219500.0
1999-07-22,2.782271722427043,2.93232698801858,2.782271722427043,2.919822407397012,323900.0
1999-07-23,2.9385802609213334,3.0011034862398227,2.9198235318320536,2.9698418735805783,278400.0
1999-07-26,3.0011027536532544,3.0323640605486,2.976093588883875,3.0323640605486,52800.0
1999-07-27,2.9885997647221285,3.0323656773371552,2.9385811103817963,2.957338143026035,572100.0
1999-07-28,2.907319101652937,2.907319101652937,2.776020798484989,2.7947775285759247,163700.0
1999-07-29,2.7822727604230018,2.844795984989404,2.68848851983906,2.844795984989404,373300.0
1999-07-30,2.869806320791781,2.876058466907285,2.807283070839032,2.876058466907285,30600.0
1999-08-03,2.876057862883629,2.901067038359173,2.813534924194767,2.869805718081187,29400.0
1999-08-04,2.8760566682322475,2.8760566682322475,2.813533755514044,2.813533755514044,65400.0
1999-08-05,2.8135346999703468,2.8135346999703468,2.688488832558144,2.726002592781805,24200.0
1999-08-06,2.719749841044858,2.751011453409156,2.669731499768245,2.700993112132544,76400.0
1999-08-09,2.6259660356565124,2.657227656753841,2.594704712692098,2.594704712692098,56400.0
1999-08-10,2.594704111787681,2.657227041369814,2.594704111787681,2.625965427512325,48500.0
1999-08-11,2.657226324652153,2.813533755514044,2.563441806508465,2.813533755514044,142900.0
1999-08-12,2.813535113651084,2.813535113651084,2.694741373076533,2.694741373076533,47600.0
1999-08-13,2.7197487749330187,2.7197487749330187,2.5384322098129983,2.557189229505596,252100.0
1999-08-16,2.5634435392019728,2.613461903185158,2.5571913927705574,2.588452721193565,62500.0
1999-08-17,2.544685252325384,2.594703585852592,2.5384328115680903,2.5634419783316944,38200.0
1999-08-18,2.557189835707186,2.58219900247079,2.5321806689435817,2.5634419783316944,49300.0
1999-08-19,2.5634416249942915,2.5634416249942915,2.4446480992413293,2.4759095533868454,102900.0
1999-08-20,2.5009189946633947,2.519676018301793,2.4696575370433806,2.519676018301793,682800.0
1999-08-23,2.500919531098808,2.500919531098808,2.469658066773357,2.469658066773357,173900.0
1999-08-24,2.4696579366459908,2.5321810110689444,2.457153351574682,2.5321810110689444,62700.0
1999-08-25,2.5071715021799768,2.5634419783316944,2.5009190614226835,2.5634419783316944,230400.0
1999-08-26,2.563441777084086,2.8760566352195296,2.563441777084086,2.751010811218457,419100.0
1999-08-27,2.7510114737882474,2.7822727882512943,2.657226934133442,2.7822727882512943,54800.0
1999-08-30,2.8072812829525597,2.813533723218993,2.7385062288183493,2.751010811218457,101700.0
1999-08-31,2.8072812829525597,2.8072812829525597,2.7385062288183493,2.751010811218457,82900.0
1999-09-01,2.813533332580784,3.032363643266078,2.813533332580784,2.9385791392201748,357400.0
1999-09-02,2.938579134604084,3.001102335958284,2.844794928838222,3.001102335958284,45800.0
1999-09-03,3.0011027536532544,3.1574101825282628,3.0011027536532544,3.0323640605486,176900.0
1999-09-07,3.0636252439922864,3.0636252439922864,2.87605623590048,2.9385791392201748,53000.0
1999-09-08,2.93858080157249,2.93858080157249,2.8197873671300977,2.869805718081187,78600.0
1999-09-09,2.81353455679971,2.81353455679971,2.751011626275176,2.7947775285759247,43900.0
1999-09-10,2.7197485939334887,2.801028510304369,2.7197485939334887,2.801028510304369,43400.0
1999-09-13,2.782271846172184,2.888560935249218,2.7510105422942357,2.888560935249218,30900.0
1999-09-14,2.876056928820313,3.0761305657792035,2.788524843083893,3.0573735411978613,84700.0
1999-09-15,3.0261116459121022,3.082382112509501,2.832290487337207,2.832290487337207,117600.0
1999-09-16,2.844797140063861,2.938581418727084,2.832292549699902,2.876058466907285,248900.0
1999-09-17,2.813533723218993,2.813533723218993,2.7385062288183493,2.751010811218457,79300.0
1999-09-20,2.68848851983906,2.844795984989404,2.68848851983906,2.844795984989404,161200.0
1999-09-21,2.8760566682322475,2.907318273657732,2.75101084279584,2.813533755514044,36000.0
1999-09-22,2.75101084279584,2.844795360939528,2.75101084279584,2.813533755514044,442000.0
1999-09-23,2.813533723218993,2.844795328285642,2.751010811218457,2.751010811218457,181300.0
1999-09-24,2.751010811218457,2.75726295335213,2.7009924816180275,2.751010811218457,513100.0
1999-09-27,2.719749206151808,2.9073182402861786,2.719749206151808,2.751010811218457,62100.0
1999-09-28,2.719749591513185,2.782272512372595,2.719749591513185,2.719749591513185,188500.0
1999-09-29,2.713496709336127,2.7197488506525804,2.663478386273608,2.663478386273608,151600.0
1999-09-30,2.751011584809436,2.751011584809436,2.625965427512325,2.625965427512325,117300.0
1999-10-01,2.638470257830104,2.638470257830104,2.5134243870828468,2.544686003836097,88800.0
1999-10-04,2.5947038193481395,2.5947038193481395,2.500919286478629,2.500919286478629,387700.0
1999-10-05,2.5009201475330265,2.700993866663518,2.5009201475330265,2.594704712692098,263600.0
1999-10-06,2.6259660356565124,2.6259660356565124,2.563443091594769,2.594704712692098,27800.0
1999-10-07,2.6509747544851745,2.657227196875714,2.5759472345958647,2.638470167836956,141300.0
1999-10-08,2.6384704684088147,2.6572274995843554,2.5947045592207143,2.6009567041906303,74500.0
1999-10-12,2.6009556590474423,2.6009556590474423,2.5009189946633947,2.519676018301793,114900.0
1999-10-13,2.5947043521349995,2.5947043521349995,2.5009198000081208,2.544686003836097,380400.0
1999-10-14,2.56344149098862,2.5759460719931404,2.5071710255346398,2.5071710255346398,117900.0
1999-10-15,2.500919286478629,2.5321808968127364,2.500919286478629,2.500919286478629,486700.0
1999-10-18,2.488414701971548,2.5321808968127364,2.488414701971548,2.500919286478629,100100.0
1999-10-19,2.532180187543681,2.56344149098862,2.500918585966015,2.5071710255346398,16000.0
1999-10-20,2.5321808968127364,2.5321808968127364,2.500919286478629,2.500919286478629,524900.0
1999-10-21,2.5009201475330265,2.594704712692098,2.5009201475330265,2.594704712692098,37700.0
1999-10-22,2.550936572145841,2.563441151494294,2.532179852189507,2.538431992797389,41600.0
1999-10-25,2.532180763741078,2.563442074299523,2.532180763741078,2.5509374904495856,92100.0
1999-10-26,2.563441151494294,2.563441151494294,2.532179852189507,2.538431992797389,47800.0
1999-10-27,2.563442209014032,2.563442209014032,2.469657825210927,2.500919286478629,210400.0
1999-10-28,2.557189835707186,2.5634419783316944,2.5009190614226835,2.5634419783316944,32800.0
1999-10-29,2.513423644804486,2.594703585852592,2.5071715021799768,2.5634419783316944,233200.0
1999-11-01,2.5134238709857093,2.5446854813198168,2.500919286478629,2.500919286478629,79500.0
1999-11-02,2.500919286478629,2.550937624506952,2.500919286478629,2.500919286478629,87200.0
1999-11-03,2.5009187167032585,2.525927880019672,2.469657262557742,2.4759095533868454,468200.0
1999-11-04,2.519676203175825,2.5259283460921726,2.482162302212944,2.482162302212944,160000.0
1999-11-05,2.532180787141319,2.532180787141319,2.482162302212944,2.482162302212944,12100.0
1999-11-08,2.438396481881389,2.469657944661116,2.3758734072555194,2.4071348700352475,322300.0
1999-11-09,2.4946671148848987,2.5009194074408443,2.4071348700352475,2.4071348700352475,66700.0
1999-11-10,2.375872041291048,2.4383950799704315,2.313349151677992,2.4383950799704315,96900.0
1999-11-11,2.4071344299261823,2.4071344299261823,2.313350058734089,2.332106932972508,59100.0
1999-11-12,2.3758728575104158,2.50091882876178,2.3758728575104158,2.4946665376525305,100900.0
1999-11-15,2.5009189501846616,2.5009189501846616,2.332106932972508,2.332106932972508,135600.0
1999-11-16,2.3196031397577253,2.3196031397577253,2.1883048263274496,2.250827761738801,921700.0
1999-11-17,2.250827761738801,2.250827761738801,2.1695479457040427,2.250827761738801,107200.0
1999-11-18,2.200808908386727,2.2508272452380247,2.1757997399610782,2.219565784705964,1230600.0
1999-11-19,2.250827761738801,2.2820893785109133,2.250827761738801,2.250827761738801,64000.0
1999-11-22,2.3133499148365733,2.432143593356943,2.3133499148365733,2.432143593356943,68800.0
1999-11-23,2.4383974593905515,2.4383974593905515,2.350865179450802,2.350865179450802,247400.0
1999-11-24,2.375872617515504,2.425891090403342,2.225817496984716,2.263331239850822,100200.0
1999-11-25,2.2195656751172708,2.3133502011493445,2.1945565079264227,2.3133502011493445,38000.0
1999-11-26,2.31334988426516,2.31334988426516,2.1945562073146734,2.2883407205000834,44300.0
1999-11-29,2.282088219371994,2.4008817363148847,2.194556005189819,2.2008082955552344,104100.0
1999-11-30,2.219565784705964,2.338359483794197,2.219565784705964,2.219565784705964,283300.0
1999-12-01,2.275836437239892,2.37587310542644,2.275836437239892,2.2820887290015515,103300.0
1999-12-02,2.2820893785109133,2.338360020381131,2.250827761738801,2.250827761738801,168700.0
1999-12-03,2.225817457016896,2.282088219371994,2.2008082955552344,2.2008082955552344,119300.0
1999-12-06,2.200808135049471,2.250826454324938,2.157042105683437,2.188303555230604,124700.0
1999-12-07,2.188304028434493,2.188304028434493,2.094519510446462,2.12578111582006,162100.0
1999-12-08,2.0945202741439832,2.250827761738801,2.01949275165036,2.250827761738801,802200.0
1999-12-09,2.21956564854176,2.2508271071560166,2.0632582064040808,2.138285856144691,112300.0
1999-12-10,2.157042744701971,2.3008456042865286,2.1007719697806437,2.2820887290015515,175100.0
1999-12-13,2.282088562642195,2.344611475701002,2.250826957046409,2.25707924835229,64800.0
1999-12-14,2.219565014179729,2.338358672028518,2.219565014179729,2.338358672028518,220600.0
1999-12-15,2.313350269612376,2.500919178161185,2.294593393664135,2.482162302212944,233200.0
1999-12-16,2.407133486097577,2.482161102699572,2.3571151744071317,2.4383950799704315,213000.0
1999-12-17,2.4383954125286342,2.494666020854797,2.4071338143921963,2.4133861042062144,139500.0
1999-12-20,2.325854046809961,2.500918310668816,2.325854046809961,2.4133861042062144,216100.0
1999-12-21,2.4196389253751405,2.469657403937737,2.375872887065952,2.457152821563682,57600.0
1999-12-22,2.438396602447906,2.500919531098808,2.438396602447906,2.469658066773357,57300.0
1999-12-23,2.394630169102037,2.500919286478629,2.394630169102037,2.500919286478629,67700.0
1999-12-24,2.4759106258586696,2.563442735381749,2.4759106258586696,2.544686003836097,85000.0
1999-12-29,2.469658066773357,2.4884149453686275,2.3821258175956737,2.469658066773357,78600.0
1999-12-30,2.438396705994294,2.5196766657584364,2.438396705994294,2.488415051039042,102600.0
1999-12-31,2.500919531098808,2.500919531098808,2.4071349890560345,2.469658066773357,27300.0
2000-01-04,2.5009190614226835,2.5634419783316944,2.469657602968179,2.5634419783316944,283200.0
2000-01-05,2.5634423330003,2.5634423330003,2.3883779923674107,2.4071348700352475,256800.0
2000-01-06,2.407134536992777,2.625964895240705,2.407134536992777,2.5634419783316944,301700.0
2000-01-07,2.5134226231176275,2.625963827806717,2.50091804481884,2.582197952827292,50600.0
2000-01-10,2.6259650611576677,2.813534121868702,2.607208333966246,2.719749591513185,213100.0
2000-01-11,2.751011354625057,2.751011354625057,2.6884884302743823,2.7134976000146525,89500.0
2000-01-12,2.7197504012578047,2.776021195851042,2.657227461783594,2.7447595770474904,69600.0
2000-01-13,2.794776009854645,2.794776009854645,2.6572256374475094,2.6572256374475094,54500.0
2000-01-14,2.719748902611495,2.719748902611495,2.5071710255346398,2.5071710255346398,330100.0
2000-01-17,2.4821625297730074,2.4821625297730074,2.2508274070701946,2.4071348700352475,186200.0
2000-01-18,2.407133486097577,2.500917969583488,2.407133486097577,2.4383950799704315,52800.0
2000-01-19,2.413387162591193,2.469657944661116,2.3758734072555194,2.4071348700352475,182100.0
2000-01-20,2.4133872819211244,2.532181144490679,2.4133872819211244,2.469658066773357,91200.0
2000-01-21,2.5634430411358005,2.657227604448811,2.488415509738556,2.5696954844853583,124800.0
2000-01-24,2.657226324652153,3.063625704519623,2.657226324652153,2.813533755514044,485700.0
2000-01-25,2.813535515087487,2.90732009188366,2.801030924723527,2.876058466907285,263300.0
2000-01-26,2.876057203326406,2.876057203326406,2.7134976000146525,2.7134976000146525,124400.0
2000-01-27,2.707244702083408,2.7134971425307506,2.613460182302651,2.613460182302651,106200.0
2000-01-28,2.613460106684516,2.813533723218993,2.532180470150198,2.751010811218457,126300.0
2000-01-31,2.7510121707520856,2.813535113651084,2.694741373076533,2.694741373076533,104100.0
2000-02-01,2.751012009935318,2.751012009935318,2.6009566576166465,2.619713688456315,63800.0
2000-02-02,2.563442209014032,2.5947038193481395,2.469657825210927,2.500919286478629,289200.0
2000-02-03,2.5947024530694,2.5947024530694,2.3821243302523545,2.4383950799704315,98600.0
2000-02-04,2.375873625621933,2.488415051039042,2.344612159968965,2.488415051039042,80300.0
2000-02-07,2.4696579249257247,2.4696579249257247,2.250827389083509,2.34461192573966,200900.0
2000-02-08,2.375872625113215,2.375872625113215,2.188303761116502,2.19455605161418,132900.0
2000-02-09,2.2508271211965725,2.2508271211965725,2.1257812859595138,2.1695473282924853,233500.0
2000-02-10,2.157042262997328,2.2445743281131416,2.1382853919010816,2.2008082955552344,83800.0
2000-02-11,2.2133127148683376,2.2133127148683376,2.1445375258645694,2.188303555230604,59300.0
2000-02-14,2.244575664834294,2.282089578433958,2.1570435475901277,2.163295841678996,120800.0
2000-02-15,2.188305120325811,2.21956659223146,2.182052825944681,2.182052825944681,107800.0
2000-02-16,2.313351157014863,2.313351157014863,2.182052825944681,2.182052825944681,124800.0
2000-02-17,2.219565004777771,2.3133495024856225,2.1820512653211703,2.188303555230604,197200.0
2000-02-18,2.2820880529384557,2.2945926327573223,2.188303555230604,2.188303555230604,193900.0
2000-02-21,2.188304429708142,2.250827353787525,2.188304429708142,2.238322768971648,32200.0
2000-02-22,2.2070615746162385,2.2383230404474883,2.0945201485573106,2.0945201485573106,231600.0
2000-02-23,2.094519278672806,2.157042333434995,2.0632578258248957,2.0757624069640594,247100.0
2000-02-24,2.1257821729122868,2.157043644764962,2.044502197028876,2.0445021970288755,159200.0
2000-02-25,2.0507523509955417,2.0632569266853813,1.938211020720688,1.9382110207206884,140700.0
2000-02-28,1.9382125378889512,2.031997078040462,1.7881573630863832,2.0319970780404617,192700.0
2000-02-29,2.063258094501524,2.1257811574054406,1.956969140977722,1.956969140977722,385700.0
2000-03-01,2.031997334982792,2.1007725638083614,2.031997334982792,2.0632588026307777,202400.0
2000-03-02,2.0632579661356627,2.1257810251496982,2.0570056751408967,2.0570056751408967,272800.0
2000-03-03,2.34461095203279,2.34461095203279,2.125780656136269,2.188303555230604,504200.0
2000-03-06,2.3446114590369564,2.4071343716513898,2.094519510446462,2.12578111582006,485700.0
2000-03-07,2.250826454324938,2.2820880529384557,2.157042105683437,2.188303555230604,190500.0
2000-03-08,2.207061435019229,2.2383228988731867,2.125781628998941,2.157043092852898,199200.0
2000-03-09,2.2195661609487383,2.2195661609487383,2.0945201485573106,2.0945201485573106,155700.0
2000-03-10,2.157042872348924,2.157042872348924,1.9382123496083643,1.975726251464668,328600.0
2000-03-13,2.000735972441844,2.000735972441844,1.8694376523562133,1.8944468277884392,216200.0
2000-03-14,2.0319972008535605,2.0319972008535605,1.8631851376310409,1.9069511894492872,197600.0
2000-03-15,1.969473189201732,1.969473189201732,1.825670377339188,1.825670377339188,138800.0
2000-03-16,1.8756890687126644,1.8756890687126644,1.7819045556504816,1.844427614047395,659400.0
2000-03-17,1.8756888931586864,1.938211796637432,1.844427441419314,1.8506797317671888,291700.0
2000-03-20,1.938212387394375,1.938212387394375,1.8506802958448103,1.8756894648589717,360700.0
2000-03-21,1.8756898058040723,1.906951272754187,1.8006622851237974,1.8006622851237974,265700.0
2000-03-22,1.8131657632358185,1.8444272110709856,1.7819041663343091,1.8131657632358185,288500.0
2000-03-23,1.875689071515647,1.875689071515647,1.7631476854861228,1.7631476854861226,112300.0
2000-03-24,1.7506433100765209,1.7506433100765209,1.625597327413971,1.719381851677481,361600.0
2000-03-27,1.750643248070617,1.750643248070617,1.644354293278524,1.644354293278524,192600.0
2000-03-28,1.6881198443471972,1.6881198443471972,1.4567848292854568,1.4567848292854568,470200.0
2000-03-29,1.475541859942057,1.6631108680338638,1.4567849889461484,1.4692895696100874,379800.0
2000-03-30,1.594335421730097,1.863184186670105,1.5005510728438265,1.750642818940231,461200.0
2000-03-31,1.8756895526523625,1.9382124781142096,1.7568958452084404,1.8319235048290687,478100.0
2000-04-03,1.875688142271492,2.013238623926024,1.875688142271492,1.9382110207206884,593900.0
2000-04-04,1.969473749836921,1.969473749836921,1.7193817930407953,1.8569323543720253,394600.0
2000-04-05,1.8569325880983505,1.8756894648589717,1.813166542323568,1.8756894648589717,353600.0
2000-04-06,1.8444273168928516,1.8444273168928516,1.719381369311474,1.750642818940231,218000.0
2000-04-07,1.750642818940231,1.8006612874125918,1.719381369311474,1.750642818940231,259100.0
2000-04-10,1.7506430340263175,1.7506430340263175,1.6443540922297588,1.6881201270871653,151700.0
2000-04-11,1.7193822177191376,1.7193822177191376,1.5443178643484328,1.5630747433810344,374200.0
2000-04-12,1.5630748381700603,1.844428338853958,1.5630748381700603,1.8006622851237974,285700.0
2000-04-13,1.8756890687126644,1.8756890687126644,1.8006615775160175,1.844427614047395,647300.0
2000-04-14,1.8694371726054315,1.8756894648589717,1.831923419084189,1.8756894648589717,403800.0
2000-04-17,1.831923419084189,1.8756894648589717,1.8194188345771083,1.8756894648589717,363400.0
2000-04-18,1.863184976976863,1.863184976976863,1.8256712215101536,1.863184976976863,84500.0
2000-04-19,1.8694366028108125,1.8756888931586864,1.8131659896799408,1.8506797317671888,4995400.0
2000-04-20,1.9069504125189731,2.0757624069640594,1.9069504125189731,2.0757624069640594,1236800.0
2000-04-24,2.0632581739272826,2.1883041554824127,2.0632581739272826,2.1757995722335397,377100.0
2000-04-25,2.250827757585133,2.250827757585133,2.031997334982792,2.0632588026307777,366300.0
2000-04-26,2.1257818869931864,2.1257818869931864,2.000735867334805,2.0632588026307777,386600.0
2000-04-27,2.050754215571584,2.1257818869931864,2.031997334982792,2.0632588026307777,367200.0
2000-04-28,2.0945196320494675,2.1883041554824127,2.0945196320494675,2.1757995722335397,374100.0
2000-05-01,2.188304324173903,2.219565784705964,2.144538279429017,2.219565784705964,208200.0
2000-05-02,2.219565784705964,2.2508272452380247,2.1570428636418417,2.219565784705964,424500.0
2000-05-03,2.2195661609487383,2.2195661609487383,1.9757265783985605,2.0945201485573106,298400.0
2000-05-04,2.063258219210688,2.313350187809847,2.063258219210688,2.2820887290015515,237400.0
2000-05-05,2.344611944475792,2.469657944661116,2.219565944290467,2.4071348700352475,373400.0
2000-05-08,2.407134578115024,2.407134578115024,2.3133502011493445,2.3133502011493445,130300.0
2000-05-09,2.3258553047650588,2.375873650329976,2.3133507183738296,2.375873650329976,81800.0
2000-05-10,2.407135116308049,2.4634059041350085,2.3196030115694444,2.375873650329976,116200.0
2000-05-11,2.3758734072555194,2.4071348700352475,2.3196027742520093,2.4071348700352475,116500.0
2000-05-12,2.4071339310545152,2.425890950471981,2.344611029884147,2.363367900235257,70900.0
2000-05-15,2.3758733882695733,2.3758733882695733,2.2633319740954745,2.34461192573966,208700.0
2000-05-16,2.3133502011493445,2.4383961861699786,2.2820887421607847,2.3133502011493445,104500.0
2000-05-17,2.2508271211268607,2.313350187809847,2.2508271211268607,2.2820887290015515,123100.0
2000-05-18,2.282088904498511,2.282088904498511,2.125781449370295,2.213313540764909,220400.0
2000-05-19,2.1570429676684504,2.250827353787525,2.1570429676684504,2.238322768971648,200400.0
2000-05-23,2.300845617553921,2.344611660137904,2.157042757140151,2.3133502011493445,483600.0
2000-05-24,2.3446121843519028,2.375873650329976,2.188304705395109,2.375873650329976,714600.0
2000-05-25,2.4133870825350026,2.6259651714519854,2.375873328443724,2.4634055703897806,1112500.0
2000-05-26,2.438396144513674,2.594703585852592,2.407134536992777,2.5634419783316944,1169200.0
2000-05-29,2.5947038382550214,2.751011294798904,2.5947038382550214,2.6884883718079133,904000.0
2000-05-30,2.7197499709519466,2.751011584809436,2.625965427512325,2.625965427512325,901100.0
2000-05-31,2.625965983966838,2.625965983966838,2.538433864003385,2.5696954844853583,996200.0
2000-06-01,2.5947041906337813,2.7822729850798917,2.5947041906337813,2.7572638124870763,1451100.0
2000-06-02,2.876057347455557,3.1261493555240483,2.876057347455557,3.0136080860530026,2741700.0
2000-06-05,3.0636252439922864,3.0948865465857742,2.9385791392201748,2.9385791392201748,729800.0
2000-06-06,2.969841674333777,2.9948508435301737,2.657226761246011,2.6884883718079133,363600.0
2000-06-07,2.688487547804867,2.7822717544807283,2.6259643458439967,2.663478386273608,431300.0
2000-06-08,2.719750550236133,2.7510121707520856,2.6697321959169344,2.694741373076533,191700.0
2000-06-09,2.688487905366624,2.70099248779533,2.625964695090332,2.669730882657184,430200.0
2000-06-12,2.6572256374475094,2.6572256374475094,2.6259640401068167,2.6572256374475094,148200.0
2000-06-13,2.6572258326870664,2.6572258326870664,2.6259642330494293,2.650973393506455,295200.0
2000-06-14,2.650974465846086,2.8760572991397746,2.650974465846086,2.844795984989404,1198600.0
2000-06-15,2.863552085688607,2.9698411863759357,2.813533755514044,2.813533755514044,291200.0
2000-06-16,2.8135345998873365,2.844796214694782,2.719750053597855,2.7572638124870763,221500.0
2000-06-19,2.7510113582340345,2.763515943120574,2.719749746951276,2.732254331837816,122100.0
2000-06-20,2.751012020061357,2.751012020061357,2.657227461783594,2.7447595770474904,90900.0
2000-06-21,2.738507432166515,2.7447595770474904,2.6759844926923027,2.7447595770474904,69700.0
2000-06-22,2.7447588534333978,2.7447588534333978,2.657226761246011,2.6884883718079133,294200.0
2000-06-23,2.657227656753841,2.657227656753841,2.563443091594769,2.594704712692098,92300.0
2000-06-26,2.625965131549436,2.625965131549436,2.4946669942250885,2.500919286478629,272500.0
2000-06-27,2.513423505926703,2.675983379040761,2.513423505926703,2.675983379040761,848500.0
2000-06-28,2.688488433801338,2.7510113582340345,2.688488433801338,2.732254331837816,939500.0
2000-06-29,2.751011446272631,2.938580225573346,2.68848851983906,2.844795984989404,682900.0
2000-06-30,2.87605666175679,3.126148610199286,2.87605666175679,3.094887004844187,1158200.0
2000-07-04,3.1574107064673416,3.3137181612799256,3.1261490962517,3.1574107064673416,2349800.0
2000-07-05,3.2199336287658125,3.2824565510642847,3.1574107064673416,3.1574107064673416,385000.0
2000-07-06,3.188672899692011,3.4387649561278906,3.188672899692011,3.313719076976397,854200.0
2000-07-07,3.313719076976397,3.376242016552144,3.251195839267758,3.313719076976397,341700.0
2000-07-10,3.3137174764047552,3.3762403857810668,3.282455872650225,3.344978782026537,245200.0
2000-07-11,3.313717802937469,3.34497911163973,3.119896317572671,3.18867167373009,535600.0
2000-07-12,3.157410215554384,3.2199331281318173,3.0323640922667545,3.094887004844187,591200.0
2000-07-13,3.007355770489168,3.1261494867620687,3.001103626544725,3.1261494867620687,359500.0
2000-07-14,3.126150088284225,3.126150088284225,3.0636271461451217,3.06987929129258,401700.0
2000-07-17,3.094886838235825,3.126148441908004,3.0448685108665363,3.0636255326963937,215400.0
2000-07-18,3.032363900238958,3.126148412232482,3.032363900238958,3.1011392487852416,66400.0
2000-07-19,3.126148560319272,3.657593755946996,3.126148560319272,3.657593755946996,4170200.0
2000-07-20,3.9076863851228576,3.9702093076582607,3.68885600718254,3.751378929717943,2231100.0
2000-07-21,3.751378272383126,3.751378272383126,3.5638092395108663,3.657593755946996,684800.0
2000-07-24,3.6575933994226495,3.970208224982411,3.5638088921281765,3.9702082249824113,1082500.0
2000-07-25,3.9702093076582607,3.9702093076582607,3.626333084647136,3.751378929717943,458600.0
2000-07-26,3.720115720910798,3.720115720910798,3.626331526471637,3.626331526471637,178000.0
2000-07-27,3.6575929521638058,3.6575929521638058,3.4387626606575887,3.595070054323843,229900.0
2000-07-28,3.688854422141972,3.813900213482642,3.501285436998283,3.626331526471637,282100.0
2000-07-31,3.626331526471637,3.751377317812307,3.595069929570127,3.626331526471637,334800.0
2000-08-01,3.626332449223459,3.751378272383126,3.626332449223459,3.657593755946996,532700.0
2000-08-02,3.626333231063804,4.063994004615411,3.626333231063804,3.9076865428994334,1666600.0
2000-08-03,3.845161525811221,3.876422822266459,3.7826386347680834,3.7826386347680834,425400.0
2000-08-04,3.813902378898575,3.8764253100674986,3.7513794477296503,3.813902378898575,365300.0
2000-08-08,4.189038583562151,4.220300185672073,3.9702082631908846,4.032731169277999,797100.0
2000-08-09,4.063992600589655,4.157777104845192,3.9389467936707545,4.001469697130205,957700.0
2000-08-10,4.032731130467816,4.063992732276886,3.907685319497005,3.9702082249824113,207600.0
2000-08-11,3.970209615929414,4.063994156080924,3.970209615929414,4.063994156080923,1494800.0
2000-08-14,4.063994156080924,4.063994156080924,3.970209615929414,4.063994156080923,743300.0
2000-08-15,4.0327309997935705,4.063992600589655,3.9389467936707545,4.001469697130205,423400.0
2000-08-16,4.001469697130205,4.063992600589655,3.9389467936707545,4.001469697130205,919100.0
2000-08-17,4.032730718243318,4.407868709074725,4.032730718243318,4.376607110461208,3222600.0
2000-08-18,4.376609113413711,4.470393654042,4.314086185705796,4.314086185705796,1273100.0
2000-08-21,4.314086185705796,4.376609113413711,4.157778717369592,4.314086185705796,805300.0
2000-08-22,4.376606483588122,4.439129373727135,4.345344889452287,4.407868077723958,690700.0
2000-08-23,4.376609652654897,4.564178757021827,4.314086717243544,4.501655523477602,1397000.0
2000-08-24,4.564178611400096,4.720486094007868,4.532916995625396,4.532916995625396,1912300.0
2000-08-25,4.595438767745004,4.657961685361597,4.532915850128411,4.564177458003102,693000.0
2000-08-28,4.532916389763344,4.751746776539147,4.470393464703517,4.68922385147932,843100.0
2000-08-29,4.720485485477673,5.064362022137889,4.720485485477673,5.064362022137889,2461600.0
2000-08-30,5.06436353726071,5.314455313507682,5.06436353726071,5.189409425384196,1721600.0
2000-08-31,5.251933383288301,5.53328744718294,5.189410721740807,5.47076418936947,2582200.0
2000-09-01,5.533283291017166,5.689590721879056,5.533283291017166,5.627067511028088,1338400.0
2000-09-05,5.627068243737404,5.689591462729618,5.0018384388776935,5.439499183026371,1148400.0
2000-09-06,5.376976842289151,5.408237857159101,5.220669382876857,5.220669382876857,929200.0
2000-09-07,5.189408146283162,5.220669759675034,4.626701192159362,4.939316133546714,1225600.0
2000-09-08,4.7517474116497045,4.84553196084094,4.345347897242923,4.532916995625396,1989900.0
2000-09-11,4.532915822989165,4.939315232263027,4.532915822989165,4.845530707333245,1345900.0
2000-09-12,5.001838609404256,5.502022589597807,5.001838609404256,5.376976743615827,2342800.0
2000-09-13,5.345714950803656,5.533284011514691,5.283191731811442,5.439499183026371,1184600.0
2000-09-14,5.502022549506108,5.658330004911022,4.939315650421854,5.001838572957258,1243700.0
2000-09-15,5.064361337887164,5.408237231820327,5.001838122845369,5.126883956663389,821500.0
2000-09-18,5.095622807693957,5.2206692490303865,5.001838572957258,5.001838572957258,688000.0
2000-09-19,5.03310036276853,5.126884600849516,5.03310036276853,5.095622989400639,431500.0
2000-09-20,5.158145564184286,5.220668779226081,5.033099730366266,5.126883956663389,387200.0
2000-09-21,5.158147804286867,5.251932071313025,5.095624562092211,5.189409425384196,1067900.0
2000-09-22,5.001838798648523,5.095623037616923,5.001838798648523,5.064362022137889,593400.0
2000-09-25,5.095622807693957,5.095622807693957,4.876792727886451,5.001838572957258,1180800.0
2000-09-26,4.9080521369737005,5.033098231690268,4.876790836894081,4.9080521369737005,819400.0
2000-09-27,4.908054040087746,5.001838572957258,4.876792727886451,5.001838572957258,252200.0
2000-09-28,4.908054277476092,4.970577203035548,4.814269740070495,4.814269740070495,322400.0
2000-09-29,4.783007846307883,4.814269156230048,4.50165426821166,4.626700402298689,577100.0
2000-10-02,4.720485983748306,4.970577711572892,4.720485983748306,4.751747300659952,483600.0
2000-10-03,4.751746182403465,4.939315232263027,4.751746182403465,4.845530707333245,550200.0
2000-10-04,4.845531847660599,4.939316394661246,4.751747300659952,4.751747300659952,533500.0
2000-10-05,4.81426982753616,4.81426982753616,4.59543943503594,4.59543943503594,415400.0
2000-10-06,4.501655523477602,4.564178757021827,4.220302165060079,4.501655523477602,904300.0
2000-10-10,4.314084506283856,4.470391913771438,4.220300002164761,4.220300002164761,1153100.0
2000-10-11,4.2202997136590215,4.407868709074725,4.189038115045505,4.376607110461208,501600.0
2000-10-12,4.439131324637128,4.657961685361597,4.376608407020535,4.564177458003102,463400.0
2000-10-13,4.564178757021827,4.595440075661068,4.501655523477602,4.501655523477602,224800.0
2000-10-16,4.564178120754669,4.626701047450041,4.501654895926466,4.59543943503594,278400.0
2000-10-17,4.595437322820128,4.689221818823129,4.220299636940816,4.470391526904589,352600.0
2000-10-18,4.220300890271584,4.720484818742071,3.907686009510727,4.720484818742071,707900.0
2000-10-19,4.814269905501947,5.09562322925398,4.157778717369592,4.314086185705796,685500.0
2000-10-20,4.376608928047365,4.376608928047365,3.782640692779781,3.9076865428994334,1117200.0
2000-10-23,3.907685533239245,3.938947136758258,3.532547781674827,3.563809087061093,788200.0
2000-10-24,3.5638104468828904,3.782641158748409,3.313718715835773,3.532549129568431,779700.0
2000-10-25,3.470026196806651,3.6575949950919897,3.438764581359332,3.532549129568431,415800.0
2000-10-26,3.532549881568265,3.720118719782759,3.532549881568265,3.720118719782759,432000.0
2000-10-27,3.626330527644592,3.970206508181471,3.626330527644592,3.876422041441377,651200.0
2000-10-30,3.8764253100674986,3.8764253100674986,3.7513794477296503,3.813902378898575,254800.0
2000-10-31,3.813899931223321,3.813899931223321,3.751377040180184,3.7826386347680834,339700.0
2000-11-01,3.7201146962520855,3.876422041441376,3.688853406093788,3.876422041441377,231200.0
2000-11-02,3.9389479027661465,4.501654490476049,3.9076862931676826,4.439131569411927,817300.0
2000-11-03,4.532914424862359,4.689221818823129,4.407868628946819,4.470391526904589,849700.0
2000-11-06,4.376607030901587,4.532914424862359,4.345345432856355,4.470391526904589,302600.0
2000-11-07,4.501655523477602,4.689224627844532,4.43913258806625,4.501655523477602,474700.0
2000-11-08,4.657960864676396,4.7204840694098245,4.626699560442416,4.657960864676396,418000.0
2000-11-09,4.657962361731312,4.689223974145414,4.564178120754669,4.59543943503594,610700.0
2000-11-10,4.564177458003102,4.689223293236287,4.5016542422537205,4.564177458003102,509100.0
2000-11-13,4.532914424862359,4.56417602290759,4.189038038895585,4.470391526904589,635800.0
2000-11-14,4.470391526904589,4.501652826817127,4.345345432856355,4.470391526904589,555900.0
2000-11-15,4.439131324637128,4.564177458003102,4.407870014895225,4.564177458003102,673500.0
2000-11-16,4.532915771032442,4.814269044464102,4.501654163703244,4.720484818742071,1029300.0
2000-11-17,4.814269099645723,4.908053624575504,4.751746182403465,4.845530707333245,367900.0
2000-11-20,4.783005676454952,4.908051455681064,4.657959599096185,4.876790159940863,591700.0
2000-11-21,4.876792963762777,4.908054277476092,4.751746814511039,4.814269740070495,259500.0
2000-11-22,4.689224368703806,4.845531847660599,4.657962753659303,4.751747300659952,446800.0
2000-11-23,4.7517453736438044,4.845529882611213,4.657960864676396,4.657960864676396,297100.0
2000-11-24,4.689221192969041,4.876790159940863,4.689221192969041,4.876790159940863,128200.0
2000-11-27,4.908053598415461,5.189407171705184,4.8455306815064505,5.126883956663389,748300.0
2000-11-28,5.0956216454773084,5.126883248681225,4.97057582892713,5.033099035334963,476800.0
2000-11-29,5.064361793625473,5.064361793625473,4.939315650421854,5.001838572957258,291600.0
2000-11-30,5.001835939166976,5.064359126912687,4.814266972195153,4.876790159940863,776000.0
2000-12-01,4.876792727886451,5.033100183291365,4.78300819501694,5.001838572957258,535000.0
2000-12-04,4.9393158732919815,5.158146261106289,4.9393158732919815,5.064362022137889,305900.0
2000-12-05,5.064361260625668,5.283191317402357,5.064361260625668,5.283191317402357,824500.0
2000-12-06,5.220668699579972,5.376976138534276,5.189407092535999,5.283191317402357,660900.0
2000-12-07,5.220668779226081,5.376976220564999,5.126883956663389,5.126883956663389,753100.0
2000-12-08,5.2206691090848345,5.502022402018584,5.2206691090848345,5.439499183026371,1186900.0
2000-12-11,5.533281730428859,5.689589117206337,5.251927957217109,5.345712747042813,777200.0
2000-12-12,5.345715133053924,5.439499368474004,5.314453522492023,5.376976743615827,222000.0
2000-12-13,5.314451274895019,5.470758665333108,5.220667079138316,5.314451274895019,241600.0
2000-12-14,5.31445546079344,5.408239730418751,5.220671191168129,5.408239730418751,192300.0
2000-12-15,5.376976138534276,5.376976138534276,5.220668699579972,5.283191317402357,312900.0
2000-12-18,5.251927957217109,5.345712747042813,5.220666956873903,5.345712747042813,373700.0
2000-12-19,5.283192008882392,5.31445362001798,5.1581461606056855,5.220669382876857,396400.0
2000-12-20,5.220671046481524,5.220671046481524,5.033101916163382,5.189409425384196,195700.0
2000-12-21,5.158146212298392,5.189407823747269,5.064361974217406,5.095622989400639,273000.0
2000-12-22,5.03310036276853,5.158146212298392,5.03310036276853,5.095622989400639,148200.0
2000-12-27,5.033099393006006,5.627067511028088,5.033099393006006,5.627067511028088,241000.0
2000-12-28,5.470759138741879,6.033465554506301,5.470759138741879,5.908419750588144,773900.0
2000-12-29,5.845896739613305,6.189772527372006,5.845896739613305,6.033465134294276,331000.0
2001-01-02,5.939686290919264,6.033470572795832,5.689594475071138,5.814640382995202,582800.0
2001-01-03,5.689591558192324,5.814637402009224,5.345715040496635,5.533284104354794,528500.0
2001-01-04,5.533284783476359,5.533284783476359,5.03310075055361,5.251930855024651,671100.0
2001-01-05,5.189408014149031,5.689592026886107,5.158146401553152,5.564545576502589,637700.0
2001-01-08,5.564547780222224,5.783378558790945,5.564547780222224,5.75211693381457,713400.0
2001-01-09,5.752113992453004,5.752113992453004,5.439499095077672,5.595806543765338,191200.0
2001-01-10,5.595805905602604,5.627067511028088,5.50202168559168,5.627067511028088,787400.0
2001-01-11,5.627067511028088,5.627067511028088,5.533283291017166,5.627067511028088,123200.0
2001-01-12,5.564544934774685,5.752113992453004,5.564544934774685,5.595806543765338,1361600.0
2001-01-15,5.595805064435359,5.8771582784403495,5.595805064435359,5.8771582784403495,152200.0
2001-01-16,5.783373946669986,5.908419750588144,5.7208507465781935,5.908419750588144,561600.0
2001-01-17,5.845897321625379,5.9396815283029305,5.689589912985827,5.720850917701381,498400.0
2001-01-18,5.689590397018666,5.689590397018666,5.158144923926138,5.158144923926138,798100.0
2001-01-19,5.251929710358384,5.470760363400633,5.220668699579972,5.283191317402357,739100.0
2001-01-22,5.376975478047069,5.376975478047069,5.033099035334963,5.033099035334963,584300.0
2001-01-23,5.001838712012671,5.033100323215879,4.814269641059068,4.970577100809464,518600.0
2001-01-24,5.001840295066053,5.251932071313025,4.970578673968725,5.189409425384196,324200.0
2001-01-25,5.470760884313536,5.595806728130436,5.314453430476006,5.533284104354794,750200.0
2001-01-26,5.627071030174974,5.845901808743695,5.627071030174974,5.75211693381457,682900.0
2001-01-29,5.814635035981052,5.939680828915676,5.752111841381053,5.827139317141827,426800.0
2001-01-30,5.814639057235718,5.845900676155448,5.7020974676310034,5.7020974676310034,436600.0
2001-01-31,5.67083464484949,5.745862156569777,5.652077915985835,5.689591969978807,446700.0
2001-02-01,5.689591721315553,5.764619229756767,5.652077668962129,5.708348449359448,593100.0
2001-02-02,5.75211247180096,5.939681479892765,5.75211247180096,5.8771582784403495,340500.0
2001-02-05,5.814635664119407,6.058474837616823,5.814635664119407,6.0022046719165685,1143800.0
2001-02-06,6.033467853267443,6.033467853267443,5.970945225619854,6.008458682955276,823700.0
2001-02-07,5.939684936648852,5.983450845377003,5.595808321063393,5.7020974676310034,934500.0
2001-02-08,5.752112518682381,5.752112518682381,5.670832594637962,5.720850917701381,381200.0
2001-02-09,5.720852285536618,5.720852285536618,5.633320497379818,5.71460044085798,250600.0
2001-02-12,5.689589866613982,5.970943080618973,5.658328265887775,5.8771582784403495,527300.0
2001-02-13,5.84589825653147,5.970944084187993,5.820889091000165,5.920925753125384,652500.0
2001-02-14,5.877160521842667,5.952188630731121,5.877160521842667,5.9396837471611565,1275500.0
2001-02-15,5.908419750588144,5.958438072155407,5.852148989758616,5.908419750588144,541700.0
2001-02-16,5.845898907911094,5.933430698891125,5.752114079519567,5.808384857301362,202400.0
2001-02-19,5.758364958131669,5.802130841745802,5.695841756169672,5.720850917701381,100100.0
2001-02-20,5.708346821243582,5.783374308285704,5.689590098549418,5.695841941937164,381200.0
2001-02-21,5.689591868359178,5.920926841098023,5.689591868359178,5.845899330717776,858400.0
2001-02-22,5.814637892789845,5.958440476250437,5.814637892789845,5.9396837471611565,2708700.0
2001-02-23,5.9396837471611565,6.033467988873224,5.8834129636276495,5.9396837471611565,433600.0
2001-02-26,5.939683661787505,6.002206886207322,5.8959177624530295,5.977197715692527,1101300.0
2001-02-27,5.970945359820401,6.002206972479645,5.9396837471611565,5.9396837471611565,772500.0
2001-02-28,5.939682100660401,5.983447988491886,5.845897884945647,5.970943704653819,316200.0
2001-03-01,5.977197715692527,6.058477072666367,5.952188545177733,5.977197715692527,554200.0
2001-03-02,6.014712382067553,6.533653221736784,6.014712382067553,6.408607344033194,5078700.0
2001-03-05,6.62743938415721,7.065100340560219,6.62743938415721,6.896287925170917,1964000.0
2001-03-06,6.877529287948266,7.408974971432379,6.8462676719317175,7.20264914049519,3094800.0
2001-03-07,7.221403600335656,7.315187822622717,7.190141994151453,7.221403600335655,2407600.0
2001-03-08,7.215153223789953,7.440235779424643,7.196396493220156,7.433983933411854,1430900.0
2001-03-09,7.377710911294175,7.565279948989004,7.252665084919467,7.490251856898646,2580000.0
2001-03-12,7.490249758357864,7.565277829427632,7.202644736407005,7.252663052943273,1177800.0
2001-03-13,7.202646875131352,7.365206154011224,7.158880387967251,7.221403600335655,514900.0
2001-03-14,6.971311225590672,7.221403474438669,6.877527004938632,7.171385143922176,511300.0
2001-03-15,7.11511263123973,7.221401706634015,7.11511263123973,7.190140108647686,96100.0
2001-03-16,7.190143865983308,7.221405480305941,6.97131316199058,7.046341274871177,614200.0
2001-03-19,7.033832605625694,7.302681509356752,7.033832605625694,7.302681509356752,488300.0
2001-03-20,7.277674063078852,7.377710721606586,7.252664898446918,7.315187511893992,334200.0
2001-03-21,7.346448802489781,7.377710406008794,7.127618174122186,7.127618174122186,239600.0
2001-03-22,7.065099206496098,7.065099206496098,6.883782528107753,6.971314347578525,419100.0
2001-03-23,7.002571116995105,7.277672463756327,7.002571116995105,7.190140108647686,623600.0
2001-03-26,7.190143277574479,7.246414059497131,7.158881665810156,7.158881665810156,273300.0
2001-03-27,7.190142385782271,7.752848942685088,7.17763750412126,7.659064715289811,1495300.0
2001-03-28,7.721583090857056,7.877890436046347,7.709078217034616,7.752844082882754,1491000.0
2001-03-29,7.8028682026540785,7.877896308991517,7.65906562408289,7.815373085798867,821500.0
2001-03-30,7.784111008158112,7.909156850791114,7.690326775249763,7.902905005858672,449600.0
2001-04-02,7.909154591872154,8.034200995056496,7.909154591872154,8.00293939426041,435000.0
2001-04-03,7.97168008880648,7.97168008880648,7.596541963768167,7.8216250772974,376500.0
2001-04-04,7.752848479541068,7.815371691579924,7.659064257748326,7.746596635349616,476600.0
2001-04-05,7.721589601749813,7.784112234785884,7.627804757797149,7.627804757797149,756000.0
2001-04-06,7.596536762055389,7.721583115620004,7.596536762055389,7.721583115620003,434400.0
2001-04-09,7.72158447813612,7.809116225558564,7.72158447813612,7.784107069685677,238000.0
2001-04-10,7.784110906851679,7.802867633936116,7.75284929753388,7.771606620883921,330000.0
2001-04-11,7.784109037184942,8.059210417586188,7.75909987499078,7.940416449964823,605700.0
2001-04-12,8.002942457381724,8.234277437791373,7.971680844620275,8.127988312161849,704400.0
2001-04-16,8.071715717003983,8.221770709065053,8.071715717003983,8.221770709065053,155000.0
2001-04-17,8.240528990207586,8.503125555036991,8.190510653693948,8.465611504518959,839700.0
2001-04-18,8.565650041019303,8.721957525695808,8.534388424830857,8.615668388414527,1254900.0
2001-04-19,7.565279948989004,7.752848390418299,6.752481183155102,7.490251856898646,4194700.0
2001-04-20,7.4902477192845875,7.909151453436519,7.4902477192845875,7.721583115620003,1672200.0
2001-04-23,7.752853469802767,7.777862651462804,7.702835106482692,7.777862651462804,259200.0
2001-04-24,7.784109794050828,7.81537139889953,7.565279752640952,7.596540761224136,596600.0
2001-04-25,7.565277269536167,7.596538267858743,7.502754080360368,7.565277269536167,528800.0
2001-04-26,7.502755790931273,7.740343129195951,7.502755790931273,7.740343129195951,311200.0
2001-04-27,7.721590147665011,7.846636018843582,7.721590147665011,7.840383576218216,187100.0
2001-04-30,7.8153733770787,8.221772554180525,7.8153733770787,8.127988312161849,402100.0
2001-05-01,8.165502189453495,8.25303398776641,7.884148276974394,8.034203895718468,493900.0
2001-05-02,7.971676036864975,8.00293763077241,7.702827164032474,7.784107069685677,1283400.0
2001-05-03,7.721591442219569,7.721591442219569,7.190145655279526,7.440237439565518,1410200.0
2001-05-04,7.315185650480925,7.502754635624614,7.190139859140254,7.252663052943273,303500.0
2001-05-07,7.565275745667765,7.752844082882752,7.565275745667765,7.752844082882754,306600.0
2001-05-08,7.784105696137108,7.815367284528262,7.671564812700239,7.721583115620003,157200.0
2001-05-09,7.72158447813612,7.846630257500548,7.72158447813612,7.784107069685677,164400.0
2001-05-10,7.784108784953252,8.034200995056496,7.752847184157167,8.00293939426041,254500.0
2001-05-11,7.940416563323643,8.002939767834372,7.86538907567005,7.952921442731975,696800.0
2001-05-14,7.971682361091689,8.002943979800106,7.915411566669693,7.921664009664533,98800.0
2001-05-15,7.909158748494041,7.909158748494041,7.721590237672643,7.802869607686847,319500.0
2001-05-16,7.796611945754777,7.909152849050107,7.377708137684961,7.784107069685677,600000.0
2001-05-17,7.690321502566157,7.80911482255333,7.609041611515902,7.752844082882754,321600.0
2001-05-18,7.752849862606219,7.909157324322195,7.65906562408289,7.815373085798867,280200.0
2001-05-22,8.127988009230823,8.27179058780201,7.790363915774938,7.815373085798867,1644100.0
2001-05-23,7.752850416074174,7.752850416074174,7.408974452762594,7.408974452762594,742900.0
2001-05-24,7.440232040402845,7.552773559796316,7.296429517858219,7.296429517858219,399000.0
2001-05-25,7.2526640425479165,7.2526640425479165,6.627434404268457,6.846264419906999,1810200.0
2001-05-28,6.871276596550248,6.871276596550248,6.70871667616622,6.721221560626088,138200.0
2001-05-29,6.808751539067189,6.815003382805698,6.633686796548019,6.689957564053074,978900.0
2001-05-30,6.683707254564655,6.783744537720391,6.683707254564655,6.739978040006728,545600.0
2001-05-31,6.75873538945486,7.471497084153021,6.75873538945486,7.408974452762594,1173900.0
2001-06-01,7.471497084153021,7.640309441065127,7.283927997450356,7.408974452762594,473800.0
2001-06-04,7.502756544766252,7.565279754478844,7.158880083878029,7.315187511893992,294800.0
2001-06-05,7.283922924807265,7.283922924807265,7.06509297293899,7.0838496896670655,693000.0
2001-06-06,7.0650964552369455,7.252665503763966,6.677454072956073,6.877527406709924,647300.0
2001-06-07,6.877525235078937,6.877525235078937,6.739974563423053,6.746227002194997,113400.0
2001-06-08,6.689960034407517,6.752483265004091,6.683707592094716,6.683707592094717,676000.0
2001-06-11,6.721222414249968,6.721222414249968,6.596176535098475,6.627438153952794,216900.0
2001-06-12,6.627434810034912,6.627434810034912,6.314819971755255,6.358585858309452,217500.0
2001-06-13,6.314820730055659,6.40860495429522,6.108494959716179,6.377343347460181,1184400.0
2001-06-14,6.377342839833969,6.377342839833969,6.033466384551661,6.095989593244994,501100.0
2001-06-15,6.002205376470505,6.221035414366147,5.814636346656019,6.095989593244994,374200.0
2001-06-18,6.127251381068932,6.22103560065174,6.120998940759271,6.152260546042049,104700.0
2001-06-19,6.164761761222623,6.164761761222623,5.426991463687425,5.527028073775911,623200.0
2001-06-20,5.470760969021623,5.789628322891205,5.1581460565061015,5.783375881537144,601600.0
2001-06-21,5.845897321625379,5.845897321625379,5.633319150473118,5.720850917701381,424800.0
2001-06-22,5.6645826982324285,5.845899330717775,5.62706864490948,5.845899330717776,68300.0
2001-06-25,5.845899435129152,5.845899435129152,5.583302845975321,5.689591969978807,209000.0
2001-06-26,5.62707173763717,5.62707173763717,5.439502560462735,5.47076418936947,158000.0
2001-06-27,5.43949948676662,5.502022709250114,5.345715249307018,5.426995200029305,1002200.0
2001-06-28,5.433247858252482,5.470761916609008,5.395734396161686,5.45200518556361,280100.0
2001-06-29,5.452002182292633,5.452002182292633,5.189405707247123,5.214414866953105,413900.0
2001-07-03,5.176900604355196,5.314451274895019,5.176900604355196,5.314451274895019,480000.0
2001-07-04,5.370721905076596,5.376974343651381,5.251927957217109,5.345712747042813,587100.0
2001-07-05,5.314453638065271,5.533284320491862,5.283192026823524,5.426995200029305,229700.0
2001-07-06,5.4395003006895255,5.533285148447974,5.408238684770041,5.45200518556361,89300.0
2001-07-09,5.495771597108846,5.564546681464034,5.414491626725925,5.489519154094981,655000.0
2001-07-10,5.48951675445884,5.502021635020308,5.220668381308044,5.339461765314368,294600.0
2001-07-11,5.283192778064453,5.364472740344303,5.264436047158557,5.276940335673912,972100.0
2001-07-12,5.358219254465097,5.408237591317128,5.345714968384894,5.358219254465097,241400.0
2001-07-13,5.3769787047208775,5.408239730418751,5.264437104157829,5.408239730418751,90200.0
2001-07-16,5.43950135238247,5.520781330981801,5.345717082757159,5.408239730418751,646200.0
2001-07-17,5.408239115779186,5.770872458307472,5.376978093634088,5.739611436162375,745700.0
2001-07-18,5.564544300177119,5.7646182171409,5.564544300177119,5.627067511028088,706000.0
2001-07-19,5.320704289828699,6.03346568580595,5.314451850430369,5.8771582784403495,1251400.0
2001-07-20,5.939681350634039,6.027213711509464,5.845897146761779,5.908419750588144,464300.0
2001-07-23,5.939681350634039,6.089736315335829,5.783373946669986,5.908419750588144,288200.0
2001-07-24,5.908422125872871,5.939683738486459,5.73335793000871,5.73335793000871,200700.0
2001-07-25,5.720855308838196,5.75211693381457,5.689594280127722,5.75211693381457,297200.0
2001-07-26,5.783375957800662,5.814637568717576,5.689591721315553,5.708348449359448,38100.0
2001-07-27,5.75211247180096,5.8771582784403495,5.689589866613982,5.8771582784403495,127300.0
2001-07-30,5.9396837471611565,5.945936188946139,5.839647063664107,5.9396837471611565,732800.0
2001-07-31,5.939682297250298,6.221035549972208,5.877159087194086,6.0647281210972,618800.0
2001-08-01,6.08973728586658,6.158512936181518,6.00220550730651,6.0647281210972,1056700.0
2001-08-02,6.18977234012244,6.18977234012244,5.939680757269856,6.058474110058492,346500.0
2001-08-03,6.058474837616823,6.06472727700533,5.945933909950877,6.0022046719165685,181900.0
2001-08-07,6.15851430109393,6.15851430109393,6.002206837576476,6.008458682955276,222200.0
2001-08-08,6.252298700064389,6.658697877062307,6.252298700064389,6.521147734972173,5543800.0
2001-08-09,6.589919686612212,6.589919686612212,6.471126329899918,6.514892209278333,5258300.0
2001-08-10,6.564913015714311,6.564913015714311,6.477380627515834,6.508642237319976,1331400.0
2001-08-13,6.533648929545456,6.564910527500919,6.514892209278333,6.514892209278333,87400.0
2001-08-14,6.533653232624369,6.589924026751197,6.521148942966062,6.533653232624369,501900.0
2001-08-15,6.5649128118588695,6.571165252878669,6.471128581624267,6.496137749437867,1422300.0
2001-08-16,6.502391603244442,6.502391603244442,6.408607344033194,6.408607344033194,1666900.0
2001-08-17,6.439868962525536,6.471130581017879,6.377345725540852,6.408607344033194,435100.0
2001-08-20,6.439866754205289,6.471128361977589,6.3460819308883885,6.352334371695964,673300.0
2001-08-21,6.377345725540852,6.433616519573912,6.377345725540852,6.408607344033194,399700.0
2001-08-22,6.408606446599503,6.464877232752643,6.408606446599503,6.458624790676585,71700.0
2001-08-23,6.471130581017879,6.471130581017879,6.377345725540852,6.408607344033194,482600.0
2001-08-24,6.408606084740356,6.427362813643748,6.37734447239093,6.427362813643748,107100.0
2001-08-27,6.421109007125688,6.458622453475548,6.408604127498748,6.433613290487148,116000.0
2001-08-28,6.4211096227531765,6.464875513112587,6.383595576541157,6.446118788139345,319500.0
2001-08-29,6.4461211139192285,6.496139462738335,6.42736378591275,6.471130288328782,650400.0
2001-08-30,6.421111332016823,6.4336156199057095,6.221037359403377,6.252298973524137,576600.0
2001-08-31,6.120999244690861,6.389848228700419,6.120999244690861,6.377343347460181,119700.0
2001-09-04,6.377343358301967,6.377343358301967,6.271054252641472,6.296063418898909,353600.0
2001-09-05,6.28355980271904,6.346082426884702,6.28355980271904,6.314821412934681,1730600.0
2001-09-06,6.258551247287135,6.258551247287135,6.196028020727082,6.196028020727082,475500.0
2001-09-07,6.020963566244188,6.108495960469597,5.552041175691826,6.008458682955276,263800.0
2001-09-10,5.983449647124699,6.033467988873224,5.895917847197614,5.9396837471611565,2040400.0
2001-09-11,5.933429088853642,5.933429088853642,5.627066711023829,5.720850917701381,7400.0
2001-09-13,5.5020235197474685,5.877161121112644,5.5020235197474685,5.658331002716057,184200.0
2001-09-14,5.664585811578447,5.664585811578447,5.439502560462735,5.47076418936947,206900.0
2001-09-17,5.5020235197474685,5.864656832533337,5.5020235197474685,5.658331002716057,129400.0
2001-09-18,5.595805905602604,5.677085841202651,5.589553465264402,5.627067511028088,78000.0
2001-09-19,5.564546203663486,5.564546203663486,5.345716083360069,5.370725257002338,278200.0
2001-09-20,5.314451995177781,5.314451995177781,4.826772739736008,5.014342051069279,267400.0
2001-09-21,4.939315787739077,5.158146171763067,4.689223792511879,4.970577100809464,928200.0
2001-09-24,5.158144028274138,5.201909908012145,4.851781677577307,4.9080521369737005,323200.0
2001-09-25,5.001838864662584,5.283192181546722,4.9143067680081804,5.1456414458141175,215500.0
2001-09-26,5.283189677554326,5.314451274895019,4.939313597470143,5.314451274895019,142200.0
2001-09-27,5.251931967933676,5.376978449861567,5.120633638922043,5.139390968970717,542900.0
2001-09-28,4.995587684776496,4.995587684776496,4.670468088379191,4.795514270459942,2316800.0
2001-10-01,4.814269763641438,4.814269763641438,4.551673475006037,4.551673475006037,140200.0
2001-10-02,4.53916943803348,4.745495267374482,4.532916995625396,4.532916995625396,312000.0
2001-10-03,4.595437958075702,4.726736211003527,4.570428795435423,4.657960864676396,80400.0
2001-10-04,4.7267349267368735,5.026845095012199,4.7267349267368735,4.876790159940863,147400.0
2001-10-05,4.95182092955571,5.051857619645206,4.858036383530381,4.976830102078084,99400.0
2001-10-09,4.908054040087746,5.1643984696821175,4.889297312393532,5.001838572957258,206200.0
2001-10-10,5.126884181980563,5.376976456873271,5.126884181980563,5.308200798051619,151000.0
2001-10-11,5.345714950803656,5.439499183026371,5.314453341307549,5.439499183026371,107800.0
2001-10-12,5.345714613044101,5.408237231820327,5.126883956663389,5.126883956663389,359400.0
2001-10-15,5.095622349142492,5.18315473094789,5.095622349142492,5.126883956663389,64100.0
2001-10-16,5.158147804286867,5.189409425384196,5.076867827940144,5.189409425384196,85400.0
2001-10-17,5.314452345863294,5.314452345863294,5.095621716645078,5.158144923926138,62300.0
2001-10-18,5.0706144027027245,5.0706144027027245,4.664215195921347,4.751747300659952,240900.0
2001-10-19,4.739242501914743,4.751747087745672,4.439132143839603,4.507907514976134,312400.0
2001-10-22,4.532915255344909,4.651708932295396,4.439130742159499,4.576681441000167,59800.0
2001-10-23,4.532915771032442,4.8767922591225,4.532915771032442,4.720484818742071,198900.0
2001-10-24,4.7204840694098245,4.739240792323666,4.6016903978021375,4.657960864676396,69000.0
2001-10-25,4.66421371529906,4.720484485263254,4.657961275021812,4.670465857443547,302500.0
2001-10-26,4.664214988784964,4.764251675472199,4.564178302097729,4.714233332128582,232700.0
2001-10-29,4.751744742177515,4.9080521369737005,4.68922184388558,4.9080521369737005,377100.0
2001-10-30,4.883044731107463,4.939315508842804,4.876792588099538,4.889297172248192,162900.0
2001-10-31,4.908054040087746,5.001838572957258,4.908054040087746,5.001838572957258,132700.0
2001-11-01,5.001836816574927,5.058107576163861,4.939313915994282,5.020593537682767,122600.0
2001-11-02,5.001837063037191,5.158144471257104,5.001837063037191,5.083116986863399,399300.0
2001-11-05,5.0893709626396335,5.095622807693957,4.945567793608989,5.001838572957258,733700.0
2001-11-06,5.033100410393207,5.064362022137889,5.001838798648523,5.064362022137889,153300.0
2001-11-07,5.114380484223203,5.1518939421976935,5.045604817493862,5.1518939421976935,712200.0
2001-11-08,5.158145757290288,5.158145757290288,5.064361527482155,5.101874980899171,135100.0
2001-11-09,5.101874980899171,5.233173260389912,5.095622539907804,5.101874980899171,1139700.0
2001-11-12,5.158147406828888,5.23942737691263,5.126885788140404,5.23942737691263,431800.0
2001-11-13,5.158145279173908,5.414489373403095,5.158145279173908,5.351966758081521,260100.0
2001-11-14,5.314452924446329,5.351966972152209,5.220668699579972,5.283191317402357,1381100.0
2001-11-15,5.314453723564056,5.314453723564056,5.064362022137889,5.064362022137889,139600.0
2001-11-16,5.064362022137889,5.095623037616923,5.0080912402505895,5.064362022137889,574300.0
2001-11-19,5.064361793625473,5.064361793625473,5.001838572957258,5.001838572957258,1054700.0
2001-11-20,4.995585915273224,5.00183835632237,4.958072163376742,4.964324604425888,94900.0
2001-11-21,4.976828268821011,5.070612482167273,4.97057582892713,5.033099035334963,878500.0
2001-11-22,5.014343058698909,5.170650501731685,5.0018381770488105,5.133136453046965,217900.0
2001-11-23,5.070615384467513,5.189409425384196,5.06436353726071,5.189409425384196,133700.0
2001-11-26,5.189407171705184,5.189407171705184,5.089370504650767,5.126883956663389,104700.0
2001-11-27,5.033100476819857,5.345715405861268,5.001838864662584,5.1456414458141175,65600.0
2001-11-28,5.064361923464564,5.458256196469782,5.064361923464564,5.220669382876857,219200.0
2001-11-29,5.220670781507228,5.220670781507228,5.064363280219776,5.120633479819988,490900.0
2001-11-30,5.045604015615283,5.208163897711494,5.045604015615283,5.126883956663389,240300.0
2001-12-03,5.208164226780149,5.502022402018584,5.164398331244964,5.439499183026371,480600.0
2001-12-04,5.564544934774685,5.627068152755991,5.452003977180171,5.595806543765338,666600.0
2001-12-05,5.658329116453572,5.689590721879056,5.564544300177119,5.627067511028088,379500.0
2001-12-06,5.664582799405379,5.702096257132691,5.595807133129204,5.689591969978807,363300.0
2001-12-07,5.627068425279383,5.820889933395883,5.627068425279383,5.783375881537144,98200.0
2001-12-10,5.752114598279549,5.877160451146693,5.627068745412405,5.689591969978807,154700.0
2001-12-11,5.658329116453572,5.689590721879056,5.627067511028088,5.627067511028088,283400.0
2001-12-12,5.658330894554906,5.658330894554906,5.62706927930562,5.645826009948904,1231000.0
2001-12-13,5.627066932765835,5.72085114313908,5.627066932765835,5.664580974674414,256700.0
2001-12-14,5.689592598313348,5.770871964453898,5.564546135370943,5.570798577771209,260400.0
2001-12-17,5.595805905602604,5.689590721879056,5.564544300177119,5.627067511028088,616300.0
2001-12-18,5.539535949346426,5.595806728130436,5.502022494334166,5.533284104354794,397400.0
2001-12-19,5.414488559437712,5.502020923247733,5.358217796721659,5.364470236193542,125100.0
2001-12-20,5.333210211461301,5.376976704435301,4.8955494555806665,5.001838572957258,315500.0
2001-12-21,5.0080912402505895,5.251930500074689,5.0080912402505895,5.064362022137889,1540800.0
2001-12-24,5.1581461606056855,5.270687722187541,5.1581461606056855,5.220669382876857,58800.0
2001-12-27,5.295694785063896,5.320703944769878,5.176900829261433,5.214414866953105,177200.0
2001-12-28,5.189407071101162,5.445751174524902,5.170650345458477,5.445751174524902,213000.0
2001-12-31,5.495770894595969,5.55829412421086,5.439500107195709,5.5145276249741535,80400.0
2002-01-02,5.508275962169987,5.658331002716057,5.477014346323124,5.658331002716057,255800.0
2002-01-03,5.595805905602604,5.689590721879056,5.539535135089838,5.627067511028088,339900.0
2002-01-04,5.64582611787102,5.720853638144056,5.527032693171813,5.658331002716057,618300.0
2002-01-07,5.627067580679896,5.689590792304776,5.564544369055016,5.67083347105799,365200.0
2002-01-08,5.652075826489445,6.002204681345181,5.652075826489445,5.8771582784403495,238700.0
2002-01-09,5.877160857179158,5.877160857179158,5.452004928058335,5.639574018450372,472100.0
2002-01-10,5.589553092456444,5.770869676312294,5.502021318621854,5.677085462556523,151700.0
2002-01-11,5.62706927930562,5.739610855696762,5.62706927930562,5.645826009948904,109400.0
2002-01-14,5.62706911359942,5.658330727928112,5.470761638221658,5.589555057151849,180900.0
2002-01-15,5.439499183026371,5.564545024745191,5.426994896987291,5.439499183026371,224000.0
2002-01-16,5.37697816117429,5.564546681464034,5.37697816117429,5.489519154094981,120400.0
2002-01-17,5.520779645889562,5.627068770364364,5.520779645889562,5.608312041417535,172500.0
2002-01-18,5.658331002716057,5.68959261856292,5.627069386869194,5.658331002716057,150300.0
2002-01-21,5.652077915985835,5.689591969978807,5.620816303702633,5.689591969978807,61100.0
2002-01-22,5.689590721879056,5.695842565951729,5.583301621191728,5.627067511028088,228700.0
2002-01-23,5.633318825757505,5.683337145937771,5.608309665667372,5.614561508490848,176400.0
2002-01-24,5.570797375825935,5.627068152755991,5.564544934774685,5.595806543765338,197000.0
2002-01-25,5.620815533257297,5.627067974110047,5.477012971237518,5.539535590968283,153800.0
2002-01-28,5.545788725630447,5.564545454269691,5.426995315894365,5.477013656442783,137100.0
2002-01-29,5.439498474740713,5.670833400864448,5.439498474740713,5.627067511028088,386200.0
2002-01-30,5.6270693999406936,5.6270693999406936,5.4395003006895255,5.45200518556361,165900.0
2002-01-31,5.464507577103831,5.589553401104904,5.464507577103831,5.502021622436914,157700.0
2002-02-01,5.5020233368106,5.564545970159783,5.477014164217786,5.5145276249741535,418000.0
2002-02-04,5.502020383926236,5.633318618638369,5.502020383926236,5.602057020608739,230500.0
2002-02-05,5.595807189098467,5.595807189098467,5.539536405679018,5.564545576502589,138800.0
2002-02-06,5.595805841371337,5.595805841371337,5.495769182170479,5.502021622436914,429600.0
2002-02-07,5.589554102714088,5.627068152755991,5.520779039947129,5.595806543765338,123700.0
2002-02-08,5.539536405679018,5.570798018274897,5.533284560172374,5.564545576502589,205400.0
2002-02-11,5.59580777102233,5.683340176140402,5.564546155175467,5.658331002716057,171100.0
2002-02-12,5.627068801694347,5.627068801694347,5.502022947576495,5.564545576502589,130500.0
2002-02-13,5.564544179485287,5.61456250857498,5.458255081103308,5.495769126053337,434000.0
2002-02-14,5.470760704068324,5.627068152755991,5.458255821965825,5.595806543765338,586400.0
2002-02-15,5.602057397508702,5.783373962760858,5.602057397508702,5.6333189976415765,472900.0
2002-02-18,5.689594280127722,5.770873670294034,5.645827766654438,5.75211693381457,89800.0
2002-02-19,5.695842000659027,5.870906735160955,5.6583285548839495,5.864654295443285,199500.0
2002-02-20,5.877158781546839,6.095989409097564,5.877158781546839,5.958438711886666,243900.0
2002-02-21,5.945936011224773,5.970945181351523,5.814637718992926,5.845899330717776,441300.0
2002-02-22,5.770869193730507,5.908419879166558,5.658328265887775,5.8771582784403495,152200.0
2002-02-25,5.814635664119407,6.03346567632823,5.814635664119407,6.0022046719165685,287800.0
2002-02-26,5.939682294075739,6.402352140194755,5.939682294075739,6.346081370427344,581500.0
2002-02-27,6.47113034896615,6.614932954102139,6.189776388890073,6.221038006261388,457900.0
2002-02-28,6.32107464560571,6.483634577400682,6.239794679708224,6.471130288328782,300100.0
2002-03-01,6.4461192894751225,6.602426734361598,6.2898118445886455,6.564912685231987,485700.0
2002-03-04,6.502388284326577,6.840012279930738,6.489884001071485,6.752480508348661,652400.0
2002-03-05,6.721218905812716,6.808751273660267,6.627434694470356,6.752480508348661,422700.0
2002-03-06,6.783740888216735,7.315185650480925,6.783740888216735,7.252663052943273,472100.0
2002-03-07,7.140123054035987,7.377710406008794,6.902535702063182,7.127618174122186,266700.0
2002-03-08,7.021331759004327,7.402722394183332,6.908790778165984,7.065098259136862,367500.0
2002-03-11,7.096359876704432,7.302685703946381,7.065098261247772,7.102611722783188,719000.0
2002-03-12,7.158878262238746,7.346447247382435,7.133869103970612,7.252663052943273,296900.0
2002-03-13,7.190141688734325,7.315187511893992,7.190141688734325,7.315187511893992,764300.0
2002-03-14,7.315187248726292,7.534017878582301,7.315187248726292,7.37771045618958,401100.0
2002-03-15,7.333945442135274,7.458991882120363,7.290179545899862,7.290179545899862,381400.0
2002-03-18,7.3839644556850255,7.552776197464209,7.3839644556850255,7.502757859435886,995100.0
2002-03-19,7.527768777370544,7.734094618739299,7.446488810124404,7.690328711862824,761600.0
2002-03-20,7.684073487925514,7.684073487925514,7.502756887006805,7.67156920317192,312300.0
2002-03-21,7.596544953810726,7.627806575912937,7.233911568463113,7.440237439565518,337200.0
2002-03-22,7.408974847517787,7.415226693603951,7.290180827894876,7.358956501234158,157700.0
2002-03-25,7.315187511893992,7.408972326462881,7.190141688734325,7.315187511893992,131500.0
2002-03-26,7.252666169294272,7.502757859435886,7.252666169294272,7.502757859435886,1864500.0
2002-03-27,7.502755327381208,7.502755327381208,7.377709524511272,7.421475406449394,858800.0
2002-03-28,7.383965820158671,7.59654349792819,7.36520849273269,7.36520849273269,508300.0
2002-04-01,7.377708298274093,7.640304738787932,7.377708298274093,7.565277269536167,496100.0
2002-04-02,7.565284025695086,7.827880700720261,7.496508336928677,7.790366634459869,2368500.0
2002-04-03,7.846633548176572,7.952922654277578,7.671569383648972,7.846633548176573,465700.0
2002-04-04,7.865390492571882,7.877895374232892,7.596541499515908,7.659064715289811,430900.0
2002-04-05,7.565280487894533,7.665317156120316,7.565280487894533,7.659064715289811,375500.0
2002-04-08,7.659067094265729,7.690328711862823,7.427732078072452,7.690328711862824,351400.0
2002-04-09,7.627803107402859,7.690326323176762,7.515262153781641,7.659064715289811,379500.0
2002-04-10,7.5402735732837405,7.802869607686848,7.5402735732837405,7.802869607686847,712700.0
2002-04-11,7.677822352534426,7.834129814250404,7.677822352534426,7.815373085798867,305000.0
2002-04-12,7.80911925112293,7.80911925112293,7.659064257748326,7.746596635349616,92500.0
2002-04-15,7.765348956705194,7.802862385642109,7.659059914275259,7.752844082882754,364700.0
2002-04-16,7.727839305505298,7.827876563910888,7.6903258553355505,7.827876563910888,470600.0
2002-04-17,7.759103784135175,8.021700417606448,7.759103784135175,8.021700417606446,420900.0
2002-04-18,7.909156642447341,8.009193910184162,7.884147474579535,8.009193910184162,478700.0
2002-04-19,7.940419784493469,7.965428957190074,7.8778971508848095,7.92791549627802,476600.0
2002-04-22,7.927912844099563,7.927912844099563,7.852885351109204,7.877894515439323,554200.0
2002-04-23,7.846628847755449,7.890394713603586,7.590284897047444,7.752844082882754,876000.0
2002-04-24,7.784105671173651,7.934160579451722,7.721583090857056,7.752844082882754,448700.0
2002-04-25,7.602794911997293,7.752849933513268,7.57153330011505,7.57153330011505,143500.0
2002-04-26,7.502757998200388,7.6278038455839345,7.440234776375798,7.471496387288092,566300.0
2002-04-29,7.346449479356125,7.427729417488101,7.208898768958509,7.427729417488102,247100.0
2002-04-30,7.315188793696865,7.571532925158424,7.315188793696865,7.502757859435886,249600.0
2002-05-01,7.50275869798108,7.50275869798108,7.283927997450356,7.408974452762594,819600.0
2002-05-02,7.346450844848462,7.540272363537524,7.327694116028765,7.496505867937354,323000.0
2002-05-03,7.502757778355774,7.627803622075248,7.2589179359035905,7.290179545899862,231900.0
2002-05-06,7.271423980549702,7.515263861973128,7.258919096046378,7.515263861973127,269200.0
2002-05-07,7.502760530059938,7.515265417150972,7.25892059817729,7.258920598177289,1037000.0
2002-05-08,7.227654685895842,7.421475534625357,7.227654685895842,7.390213934301601,99700.0
2002-05-09,7.377708844283943,7.421474722186836,7.252663052943273,7.252663052943273,105200.0
2002-05-10,7.340198098468961,7.490253115329216,7.315188928992251,7.471496387288092,103400.0
2002-05-13,7.408974452762594,7.51526358201858,7.377712838934534,7.408974452762594,170100.0
2002-05-14,7.502753917049389,7.784107069685677,7.502753917049389,7.784107069685677,317800.0
2002-05-15,7.784111474202543,7.815373085798867,7.59654240089024,7.815373085798867,283300.0
2002-05-16,7.752849862606219,7.815373085798867,7.690327235679215,7.815373085798867,236900.0
2002-05-17,7.702834912869184,7.796619788936452,7.702834912869184,7.765358163580696,115700.0
2002-05-21,7.627801858973886,7.727838510826843,7.627801858973886,7.677820184900364,59400.0
2002-05-22,7.534019068793117,7.659064907208712,7.534019068793117,7.634055739525594,414200.0
2002-05-23,7.590284921389322,7.721583115620004,7.590284921389322,7.721583115620003,596600.0
2002-05-24,7.752844082882752,7.765348956705194,7.634050762895581,7.752844082882754,107400.0
2002-05-27,7.740343813490909,7.877894515439323,7.740343813490909,7.877894515439323,102400.0
2002-05-28,7.877894834658151,8.221770709065053,7.877894834658151,8.221770709065053,1043300.0
2002-05-29,8.25303551691659,8.271792249135288,8.08422373441677,8.240531227526047,99900.0
2002-05-30,8.190511572856105,8.421846554259144,8.190511572856105,8.421846554259144,1058000.0
2002-05-31,8.409340456218855,8.534386293478331,8.409340456218855,8.528134448814546,332800.0
2002-06-03,8.596902660594075,8.596902660594075,8.315549601864017,8.428090467596974,552300.0
2002-06-04,8.315554197592544,8.51562748837171,8.315554197592544,8.440600004329522,465200.0
2002-06-05,8.471863718152845,8.503125326700795,8.28429466313073,8.28429466313073,804600.0
2002-06-06,8.253034569377988,8.328062085904568,8.03420446190855,8.115483824279739,710100.0
2002-06-07,8.002942457381724,8.22802499598595,7.921662502708225,8.127988312161849,140100.0
2002-06-10,8.190509699584815,8.253032314810827,8.171752378378029,8.221770709065053,515500.0
2002-06-11,8.12798765797336,8.315556723179716,8.12798765797336,8.278042671632196,148100.0
2002-06-12,8.240532448255292,8.265541627006934,7.784114190705496,7.790366634459869,478500.0
2002-06-13,7.690326925174908,7.815372770245715,7.471496249101779,7.502757859435886,464300.0
2002-06-14,7.352701555188402,7.659063970921539,7.221403291836269,7.596540761224136,168700.0
2002-06-17,7.596541649682386,7.740344810298795,7.540271469892231,7.546523314580745,411800.0
2002-06-18,7.571530695343486,7.584035574300692,7.415223285971087,7.446484887098656,187700.0
2002-06-19,7.377709100300268,7.458989016558567,7.190140108647686,7.190140108647686,316000.0
2002-06-20,7.190140769924321,7.196393209349701,6.965058316999641,6.965058316999642,205600.0
2002-06-21,6.908787075941003,7.090103632854143,6.8962821979568005,7.002571275760924,98200.0
2002-06-24,7.002574203254189,7.252666501103126,7.002574203254189,7.158881665810156,229900.0
2002-06-25,7.315186451283844,7.502755456960954,7.27767300790768,7.390213934301601,598600.0
2002-06-26,7.283925255135748,7.308934417529394,7.10886111838023,7.227655086949143,222300.0
2002-06-27,7.233909360120794,7.640309130853555,7.221405072856684,7.59029078926578,197300.0
2002-06-28,7.565282607712003,7.90915860202694,7.534020991065442,7.83413107983464,422600.0
2002-07-02,7.971677673021013,7.971677673021013,7.390213934301601,7.390213934301601,416400.0
2002-07-03,7.53401694232333,7.771604266386939,7.515260220921457,7.5840352635719395,252500.0
2002-07-04,7.577785366478371,7.652812873520855,7.440234638767672,7.502757859435886,84300.0
2002-07-05,7.458989766055862,7.546521533694521,7.446484887098656,7.446484887098656,75700.0
2002-07-08,7.502755306126621,7.502755306126621,7.190140501704679,7.383961942803069,917100.0
2002-07-09,7.346450539904547,7.502757998200388,7.346450539904547,7.471496387288092,381500.0
2002-07-10,7.502759120672611,7.615300698287732,7.471497505083331,7.484002389825333,490100.0
2002-07-11,7.3964687420592945,7.521514587130102,7.3964687420592945,7.502757859435886,283400.0
2002-07-12,7.277675338308434,7.527767028450047,7.277675338308434,7.502757859435886,524900.0
2002-07-15,7.371460681240945,7.440235757302852,7.240162375111333,7.346451508467005,102000.0
2002-07-16,7.3151863249435936,7.496502888171356,7.3151863249435936,7.421475406449394,89100.0
2002-07-17,7.440234638767672,7.521514587130102,7.421477911073456,7.502757859435886,190300.0
2002-07-18,7.446485773468989,7.690325575770241,7.440233333246144,7.596540761224136,1842300.0
2002-07-19,7.590289114263945,7.590289114263945,7.4714951320088225,7.490251856898646,325300.0
2002-07-22,7.534016838652542,7.671567518326184,6.983814716223388,7.296429517858219,560300.0
2002-07-23,7.271418583264245,7.333941170575697,7.102606345366257,7.121363658198434,468200.0
2002-07-24,7.015079086466178,7.308936686760128,6.971312591489865,7.158881665810156,1205400.0
2002-07-25,7.158880511057182,7.340197114524463,7.152628070459729,7.271422056749134,197600.0
2002-07-26,7.283923514510395,7.565277269536167,7.221400921599918,7.565277269536167,198900.0
2002-07-29,7.440233245263963,7.896651239620535,7.321439863762272,7.877894515439323,348400.0
2002-07-30,7.877895734805075,7.877895734805075,7.690326675163886,7.771606620883921,475700.0
2002-07-31,7.684077130554223,8.127990480656074,7.684077130554223,8.096728859554231,321300.0
2002-08-01,8.059211635518182,8.059211635518182,7.871642592583243,7.915408483970693,693800.0
2002-08-02,7.877893587341508,8.00293939426041,7.815370385749337,8.00293939426041,685000.0
2002-08-06,7.877892022884515,7.877892022884515,7.565277269536167,7.565277269536167,177700.0
2002-08-07,7.534018880007582,7.81537215845899,7.534018880007582,7.659064715289811,525800.0
2002-08-08,7.596541499515908,7.715335490233207,7.590289654950978,7.659064715289811,184600.0
2002-08-09,7.609043144200032,7.659061457034542,7.465240047601824,7.565277269536167,212600.0
2002-08-12,7.4402340037013825,7.577784719671346,7.4402340037013825,7.534018826698636,1032300.0
2002-08-13,7.534019068793117,7.70908324257495,7.446486683769405,7.634055739525594,408700.0
2002-08-14,7.69032548483067,7.877894515439323,7.565279663180073,7.877894515439323,156700.0
2002-08-15,7.815368663593113,7.871639413373433,7.752845475778245,7.784107069685677,483200.0
2002-08-16,7.690327235679215,7.852887138967587,7.552776502414773,7.815373085798867,81100.0
2002-08-19,7.877896308991517,8.034203770707496,7.815373085798867,7.815373085798867,230200.0
2002-08-20,7.846632240803077,7.97167805177389,7.752847435375874,7.940416449964823,95700.0
2002-08-21,7.940418935918519,8.00294215911117,7.746598017299471,7.815373085798867,129700.0
2002-08-22,7.696577504321902,7.709081787670783,7.559026809891344,7.677820184900364,121000.0
2002-08-23,7.609048981514975,7.677824065357198,7.546525744374203,7.621553271183661,19500.0
2002-08-26,7.565282124761078,7.690327987098925,7.565282124761078,7.627804757797149,30900.0
2002-08-27,7.596536737693461,7.784105671173651,7.596536737693461,7.752844082882754,135900.0
2002-08-28,7.69032152722885,7.784105696137108,7.69032152722885,7.721583115620003,35000.0
2002-08-29,7.690324352781874,7.784108556148007,7.609044431607361,7.665315192133212,120000.0
2002-08-30,7.659064383674682,7.915408483970693,7.659064383674682,7.915408483970693,152300.0
2002-09-03,7.777857645103502,7.821624132036917,7.634055092185892,7.746596635349616,199300.0
2002-09-04,7.690326793160551,7.852886687094861,7.690326793160551,7.8216250772974,95900.0
2002-09-05,7.815368780571915,7.877891969322618,7.702827279326778,7.796612062452831,42100.0
2002-09-06,7.75910131430086,7.846633696350379,7.684073813800802,7.734092147467507,50400.0
2002-09-09,7.627798350446543,7.784105696137108,7.627798350446543,7.721583115620003,965700.0
2002-09-10,7.659059938837696,7.815367284528262,7.659059938837696,7.721583115620003,98900.0
2002-09-11,7.659062726420886,8.00293913135001,7.659062726420886,7.984182409994725,74800.0
2002-09-12,8.002940806525416,8.002940806525416,7.884146821790012,7.909155987587117,919300.0
2002-09-13,7.8653901520234495,7.92791336509028,7.852885867169414,7.915408483970693,76400.0
2002-09-16,7.859136523767429,7.990434774353147,7.859136523767429,7.940416449964823,211900.0
2002-09-17,8.00294205773817,8.096726295073537,7.940418835337502,7.971680446537836,194200.0
2002-09-18,7.940416259823538,8.009191901409677,7.884145497167768,7.884145497167768,250500.0
2002-09-19,7.852884656864867,7.871641379387866,7.721586406672952,7.740343129195951,127000.0
2002-09-20,7.702830554068779,7.846633710825007,7.534018826698636,7.534018826698636,300600.0
2002-09-23,7.627799862446642,7.784107239120818,7.559024831365522,7.565277269536167,268700.0
2002-09-24,7.615294461126739,7.865385988476863,7.552771281156589,7.865385988476863,153200.0
2002-09-25,7.87789305451013,8.203012130509428,7.87789305451013,8.159246250114334,336100.0
2002-09-26,8.052958241832684,8.22176994310816,8.021696638999305,8.203013219914325,86900.0
2002-09-27,8.121734436216606,8.159248484159228,8.077968543838182,8.090472828975347,55000.0
2002-09-30,7.971679571827528,8.53438612662677,7.971679571827528,8.509376959663818,387900.0
2002-10-01,8.409333756019,8.503118506439092,8.328053877494298,8.428090467596974,283200.0
2002-10-02,8.346819005226319,8.371828176182346,8.065465086638952,8.127988312161849,462200.0
2002-10-03,8.127985473851936,8.265536164209912,8.002939662738076,8.265536164209912,216300.0
2002-10-04,8.19676121158197,8.234275256209905,7.69032548483067,7.877894515439323,336300.0
2002-10-07,8.065460222321969,8.065460222321969,7.665313728355799,7.784107069685677,491700.0
2002-10-08,7.627804757797149,7.709084717383176,7.490254011092665,7.627804757797149,248800.0
2002-10-09,7.490254102850732,7.565282217438265,7.315189893433152,7.346451508467005,222400.0
2002-10-10,7.440237439565518,7.496508240096328,7.327696434769746,7.440237439565518,158900.0
2002-10-11,7.502757859435886,7.577785366478371,7.484001131741671,7.502757859435886,355200.0
2002-10-15,7.509009355620078,7.621550303885812,7.365206204689491,7.427729417488102,833000.0
2002-10-16,7.377714791626944,7.47149906166773,7.377714791626944,7.440237439565518,440200.0
2002-10-17,7.346451616530389,7.408974847517787,7.277676539456828,7.358956501234158,511900.0
2002-10-18,7.37771045618958,7.402719619921795,7.315187248726292,7.37771045618958,796200.0
2002-10-21,7.321442335693065,7.415226584528912,7.240162375111333,7.346451508467005,302500.0
2002-10-22,7.502755409442138,8.27803999198079,7.502755409442138,8.190508227147172,1193200.0
2002-10-23,8.12798522589933,8.171751109387692,7.909154615926632,8.121732786468009,380300.0
2002-10-24,8.115481278442704,8.115481278442704,7.846632910960295,7.877894515439323,83000.0
2002-10-25,7.784111375601465,8.034203668938506,7.502758067329728,7.971680446537836,130800.0
2002-10-28,8.059213241099197,8.127988312161849,7.877896602601598,8.127988312161849,673100.0
2002-10-29,8.065463294789255,8.065463294789255,7.790362475390276,7.859137531173638,155600.0
2002-10-30,7.877897891213788,8.315558752666606,7.8716454483856335,8.240531227526047,510500.0
2002-10-31,8.259287653119145,8.371829234784768,8.159250956645588,8.25303521052311,286700.0
2002-11-01,8.146741748464935,8.240526548842219,8.102975866048126,8.190508227147172,627700.0
2002-11-04,8.228022273222143,8.753215285770871,8.228022273222143,8.596907869953535,1295700.0
2002-11-05,8.596907869953535,8.628169472370097,8.490618779496508,8.596907869953535,475600.0
2002-11-06,8.596907944065936,8.721953758544709,8.478114569377473,8.721953758544709,232600.0
2002-11-07,8.440603786946705,8.665686339942962,8.315557924171006,8.665686339942962,261100.0
2002-11-08,8.503121448413122,8.546887322659213,8.315552478941521,8.346814073231009,217100.0
2002-11-11,8.315554488655456,8.346816090500287,8.221769683120966,8.265536164209912,1192100.0
2002-11-12,8.22177259597806,8.70319988466109,8.22177259597806,8.628172371411592,409300.0
2002-11-13,8.528132821649475,8.684440237466813,8.465609616816351,8.596907869953535,120600.0
2002-11-14,8.628169234512441,8.784476646020762,8.615664355384357,8.77822420645672,289100.0
2002-11-15,8.65943306416583,9.03457059055056,8.65943306416583,8.878263138823854,377500.0
2002-11-18,8.803232502691099,9.190874773557097,8.803232502691099,9.184622334607951,997900.0
2002-11-19,9.17837375619725,9.17837375619725,8.853253970398205,8.878263138823854,1131300.0
2002-11-20,8.846997153318435,8.922025217750566,8.815736155447915,8.815736155447915,269000.0
2002-11-21,8.85325208697857,8.909522853031772,8.82824292387331,8.846999647135885,436400.0
2002-11-22,8.821989904250822,8.909522267499359,8.784476460191053,8.803233182220938,348500.0
2002-11-25,8.69069500098667,8.69069500098667,8.22177259597806,8.628172371411592,314400.0
2002-11-26,8.621921484283952,8.621921484283952,8.378081575054487,8.546893957505452,143400.0
2002-11-27,8.503126515995763,8.646929100657548,8.484369190484134,8.628172371411592,276200.0
2002-11-28,8.659431074786658,8.659431074786658,8.578151147009786,8.596907869953535,73300.0
2002-11-29,8.534384665120411,8.640673755577437,8.534384665120411,8.596907869953535,70600.0
2002-12-02,8.628169012567712,8.634421451970919,8.428095125523104,8.440600004329522,207400.0
2002-12-03,8.421844527815097,8.50312446328024,8.334312152022127,8.50312446328024,379800.0
2002-12-04,8.503127053819952,8.503127053819952,8.165502924709596,8.378080594229242,358300.0
2002-12-05,8.315557428173198,8.534387525911692,8.315557428173198,8.421846554259144,178800.0
2002-12-06,8.453103404952477,8.665680941099458,8.390580214384618,8.603158346796935,304200.0
2002-12-09,8.53438612662677,8.678189283862935,8.503125115122259,8.509376959663818,302600.0
2002-12-10,8.52188118799819,8.553142793371787,8.453106133188694,8.50312446328024,177200.0
2002-12-11,8.503125115122259,8.615666068322763,8.471863507352174,8.509376959663818,483300.0
2002-12-12,8.565647217885155,8.596908823770153,8.503124602380694,8.590656383340047,360900.0
2002-12-13,8.515631304612125,8.715704685053241,8.515631304612125,8.665686339942962,162000.0
2002-12-16,8.721953758544709,8.740710481650156,8.628169546751998,8.721953758544709,370300.0
2002-12-17,8.721953575516665,9.003306801256144,8.721953575516665,8.909522591431472,576100.0
2002-12-18,9.040819854889053,9.040819854889053,8.721952622308898,8.753214220922416,958700.0
2002-12-19,8.746961781946633,8.753214220922416,8.690691023695381,8.753214220922416,409600.0
2002-12-20,8.815742522585483,8.815742522585483,8.152998514049553,8.25303521052311,1265600.0
2002-12-23,7.971680547514845,8.159249620827147,7.765354745751007,7.815373085798867,382700.0
2002-12-24,7.859136523767429,7.996687213968053,7.684072388408293,7.940416449964823,68800.0
2002-12-27,8.002941624036753,8.02169835123422,7.846634172771448,7.896652509475096,47900.0
2002-12-30,7.940417449884163,8.40933974727416,7.927913165345173,8.221770709065053,293700.0
2002-12-31,8.259284357131294,8.340564289646553,8.196761148653247,8.315555125508435,496500.0
2003-01-02,8.378076612271467,8.403085773050037,8.253030808378618,8.384329051532466,200100.0
2003-01-03,8.378073939025251,8.378073939025251,8.221766584966831,8.334308070693769,116900.0
2003-01-06,8.221771241457065,8.509376959663818,8.221771241457065,8.509376959663818,534500.0
2003-01-07,8.534387321829506,8.828245521996916,8.503126305947031,8.771974739383408,733800.0
2003-01-08,8.784476288026358,9.159613702599056,8.753214687745611,8.9908020151077,1272600.0
2003-01-09,8.997055146663484,9.065830195560444,8.721953758544709,8.721953758544709,1068100.0
2003-01-10,8.784480356779156,8.815741971539506,8.578154534132825,8.665686339942962,180200.0
2003-01-13,8.665683668031068,8.721954437996454,8.63442265917521,8.65943182401921,363800.0
2003-01-14,8.565646341379875,8.759467801021078,8.521880455378673,8.721953758544709,2200000.0
2003-01-15,8.784478422187833,8.784478422187833,8.67818931316994,8.67818931316994,1482300.0
2003-01-16,8.68444098886321,8.728206878273832,8.596908613776444,8.65943182401921,1055800.0
2003-01-17,8.659436064425995,8.659436064425995,8.59691282356646,8.634426887335344,236000.0
2003-01-20,8.628172371411592,8.659433984331967,8.628172371411592,8.628172371411592,52900.0
2003-01-21,8.659435809871303,8.75322007213789,8.640678480405347,8.653183366715984,247100.0
2003-01-22,8.63442323013174,8.784478229118228,8.63442323013174,8.703198288934157,401700.0
2003-01-23,8.740709342970849,8.759466659898198,8.690691023695381,8.753214220922416,76800.0
2003-01-24,8.753215285770871,8.753215285770871,8.565646267536973,8.596907869953535,589100.0
2003-01-27,8.609414087066781,8.609414087066781,8.534385991103767,8.540638431811612,701300.0
2003-01-28,8.590657094953816,8.728207814482609,8.471863698269122,8.4843679838996,633400.0
2003-01-29,8.496871219232913,8.596907869953535,8.490618779496508,8.596907869953535,687700.0
2003-01-30,8.690697335664463,8.690697335664463,8.53438982533765,8.56565144665618,421100.0
2003-01-31,8.521879222521775,8.78447569307021,8.490617624358315,8.78447569307021,453700.0
2003-02-03,8.846998420497567,8.846998420497567,8.684439180984997,8.753214220922416,538100.0
2003-02-04,8.684444042720232,8.684444042720232,8.434351710070525,8.490622499823353,406200.0
2003-02-05,8.471860548901796,8.690690534343835,8.471860548901796,8.51562642673713,283100.0
2003-02-06,8.496872022952415,8.596908683135508,8.471862857906642,8.50312446328024,598500.0
2003-02-07,8.378074179169706,8.471858952052097,8.284290002552572,8.471858952052097,266500.0
2003-02-10,8.346815798343147,8.565645811066501,8.346815798343147,8.440600004329522,98000.0
2003-02-11,8.471861605080127,8.503123205830732,8.378076802828312,8.440600004329522,204600.0
2003-02-12,8.378076802828312,8.628169012567712,8.378076802828312,8.440600004329522,112900.0
2003-02-13,8.39058168163473,8.609412290623524,8.378076802828312,8.440600004329522,325100.0
2003-02-14,8.440601273600532,8.596908704593133,8.378078062697277,8.459357998365295,112600.0
2003-02-17,8.290549446728727,8.440604494640782,8.284297003999287,8.434352051911342,37000.0
2003-02-18,8.359320080884126,8.490618327024313,8.346815798343147,8.440600004329522,166700.0
2003-02-19,8.409338716605502,8.44060031851978,8.228022141021253,8.303049627856238,120700.0
2003-02-20,8.221770709065053,8.271789039752077,8.203013984123803,8.221770709065053,178000.0
2003-02-21,8.196762743070924,8.253033522393743,8.12798767737949,8.196762743070924,155100.0
2003-02-24,8.190508390855564,8.440600004329522,8.190508390855564,8.440600004329522,455900.0
2003-02-25,8.440602150199366,8.440602150199366,8.284294702973453,8.371827088075579,577700.0
2003-02-26,8.284290002552572,8.51562482163806,8.284290002552572,8.471858952052097,160700.0
2003-02-27,8.471866194215556,8.74071467526656,8.421847844426264,8.690696325477267,465600.0
2003-02-28,8.534387532650467,8.753218226827421,8.534387532650467,8.628172371411592,217200.0
2003-03-03,8.540635813285745,8.878259756542864,8.415590018795216,8.415590018795218,245800.0
2003-03-04,8.315554192503452,8.503123200626849,8.28429259177198,8.359320075768249,238700.0
2003-03-05,8.22177343601128,8.534388404624114,8.22177343601128,8.490622499823353,233700.0
2003-03-06,8.321810726830602,8.621920810491373,8.321810726830602,8.490622499823353,188200.0
2003-03-07,8.39058168163473,8.553141528525522,8.39058168163473,8.440600004329522,122600.0
2003-03-10,8.315560531405323,8.384335628429053,8.209271365653986,8.259289726446863,197100.0
2003-03-11,8.259285070996947,8.315555844237679,8.190510012739141,8.246780189714315,237500.0
2003-03-12,8.221769432307376,8.284292634089702,7.8403795709784285,8.121732786468009,198600.0
2003-03-13,7.990436496804936,8.409340501056944,7.984184652107817,8.28429466313073,274400.0
2003-03-14,8.40933974727416,8.40933974727416,8.059211432464995,8.221770709065053,90400.0
2003-03-17,8.002943766448055,8.328063042057149,8.002943766448055,8.240531227526047,181200.0
2003-03-18,8.284292634089702,8.284292634089702,8.040452862657162,8.121732786468009,180300.0
2003-03-19,8.209268715058085,8.47186532256685,8.09047469933161,8.290548674169438,567100.0
2003-03-20,8.440603290155014,8.628172371411592,8.284295821818809,8.628172371411592,596500.0
2003-03-21,8.503120605496212,8.834492041079056,8.503120605496212,8.746959704998664,410100.0
2003-03-24,8.378078877329171,8.540638764471511,8.365574591692,8.365574591692,116600.0
2003-03-25,8.34681788022663,8.534386338983158,8.190510433752467,8.28429466313073,143500.0
2003-03-26,8.315558443951955,8.378081081115058,8.221773593808688,8.25303521052311,249400.0
2003-03-27,8.253032314810827,8.365573856989396,8.178004818780291,8.221770709065053,144300.0
2003-03-28,8.296802934354828,8.56565144665618,8.284298047321084,8.56565144665618,191200.0
2003-03-31,8.465611232052014,8.565647901859597,8.465611232052014,8.528134448814546,66600.0
2003-04-01,8.52187994283526,8.68443979001334,8.515627503421003,8.68443979001334,209400.0
2003-04-02,8.628171517522327,8.778226529171087,8.628171517522327,8.765722242999832,627800.0
2003-04-03,8.65942796518353,8.771968858698024,8.65942796518353,8.746959704998664,181200.0
2003-04-04,8.74070921713521,8.815737291233667,8.69069089857983,8.78447569307021,296700.0
2003-04-07,8.815741412420678,9.11585146404854,8.803236528803346,9.03457150933291,473800.0
2003-04-08,8.928281475675153,8.96579552644643,8.815740515892536,8.878263138823854,233200.0
2003-04-09,8.909523657178125,8.959541987903146,8.753216224596052,8.915776097585136,194500.0
2003-04-10,8.815741102902635,9.034571192131809,8.815741102902635,8.972048565037323,182500.0
2003-04-11,9.02206217314048,9.097089644061288,8.972043859193278,9.078332925397415,403800.0
2003-04-14,9.034569224346132,9.128354038959417,9.028316784118813,9.097092434088324,117600.0
2003-04-15,9.009563489562776,9.115852628828511,9.003311046955204,9.003311046955204,406500.0
2003-04-16,9.00955873676998,9.03456789774149,8.909522092883924,8.9908020151077,271300.0
2003-04-17,8.847003277093618,9.065833991250791,8.847003277093618,9.065833991250791,269600.0
2003-04-21,9.097095897271542,9.097095897271542,8.972050026448837,9.003311046955204,89600.0
2003-04-22,9.065827716003968,9.115846028115175,8.803231279287456,8.815736155447915,2706000.0
2003-04-23,8.940781093367653,8.940781093367653,8.721950551299303,8.746959704998664,736000.0
2003-04-24,8.784476435579712,8.784476435579712,8.621916588401636,8.68443979001334,306900.0
2003-04-25,8.690692902990774,8.690692902990774,8.44685369286087,8.50312446328024,180500.0
2003-04-28,8.621922245776364,8.690697335664463,8.490623913251211,8.56565144665618,377200.0
2003-04-29,8.62817094993703,8.809487559484834,8.509376959663818,8.509376959663818,444100.0
2003-04-30,8.53438795496821,8.571902011582152,8.365576190869739,8.53438795496821,307500.0
2003-05-01,8.578155336584242,8.690696325477267,8.515632101214747,8.690696325477267,360100.0
2003-05-02,8.690692832875069,8.715701997719071,8.565647008655063,8.65943182401921,223600.0
2003-05-05,8.50937446725546,8.803232540197884,8.50937446725546,8.753214220922416,145300.0
2003-05-06,8.753214220922416,9.009558256275536,8.728205061284681,8.753214220922416,609200.0
2003-05-07,8.765720923672598,8.84700026221646,8.596908613776444,8.65943182401921,716400.0
2003-05-08,8.721958956982993,8.721958956982993,8.53438982533765,8.56565144665618,256200.0
2003-05-09,8.69694744282388,8.69694744282388,8.603163200328428,8.628172371411592,66300.0
2003-05-12,8.684442295957016,8.784478970389523,8.534386688042641,8.765722242999832,375900.0
2003-05-13,8.815740448220012,8.815740448220012,8.584404896726557,8.584404896726557,220300.0
2003-05-14,8.684443155415135,8.69069500098667,8.471864903075389,8.628172371411592,139900.0
2003-05-15,8.721957045506505,8.721957045506505,8.53438795496821,8.53438795496821,85900.0
2003-05-16,8.659433984331967,8.665685829903504,8.5093783615673,8.628172371411592,174100.0
2003-05-20,8.753220481303243,8.87826636892584,8.709454569701792,8.728211303778725,306800.0
2003-05-21,8.865761924490325,8.972051076192049,8.634426887335344,8.634426887335344,523100.0
2003-05-22,8.446851744688708,8.872007452409425,8.409337707639477,8.78447569307021,6899000.0
2003-05-23,8.815737291233667,8.828241572739817,8.69069089857983,8.78447569307021,1027300.0
2003-05-26,8.753216814312173,8.753216814312173,8.67818931316994,8.67818931316994,122200.0
2003-05-27,8.721954437996454,8.740711162563072,8.596908613776444,8.65943182401921,485000.0
2003-05-28,8.715703191686275,8.872010642440276,8.628171400874022,8.872010642440276,935800.0
2003-05-29,8.809484979173666,8.878260019111083,8.715700183333114,8.753214220922416,901800.0
2003-05-30,8.753214094906749,8.78447569307021,8.6969433374656,8.78447569307021,716600.0
2003-06-02,8.70944821523714,8.865755609789046,8.70944821523714,8.78447569307021,1140900.0
2003-06-03,8.759467874400217,8.884513689926514,8.696944668504328,8.846999647135885,390000.0
2003-06-04,8.872012450460234,9.11585233798402,8.847003277093618,9.065833991250791,2285000.0
2003-06-05,8.947036358026663,9.47222875166842,8.909522317490957,9.409706145796171,935700.0
2003-06-06,9.69106135985256,10.172488565226898,9.440969692298074,9.566015526075317,3737600.0
2003-06-09,9.684806990118044,9.684806990118044,9.1596139965938,9.209632320142257,1516400.0
2003-06-10,9.253405636306164,9.440974786310417,9.222144011927806,9.40346071780321,1149400.0
2003-06-11,9.428466043006502,9.503493553078291,9.29091530974206,9.37844770295864,521900.0
2003-06-12,9.37844770295864,9.453475213030432,9.26590613971813,9.37844770295864,278900.0
2003-06-13,9.37844493408622,9.37844493408622,9.284660723251546,9.315921729352793,298600.0
2003-06-16,9.315924479765991,9.44097092615129,9.284663464435312,9.37844770295864,812700.0
2003-06-17,9.45972572552951,9.691060650142337,9.45972572552951,9.672303925515765,646900.0
2003-06-18,9.515994339049152,9.728572490858465,9.515994339049152,9.653544416824856,1567000.0
2003-06-19,9.641045205266623,9.69106355008192,9.534756073467696,9.534756073467696,556500.0
2003-06-20,9.503489588235238,9.628535386185952,9.259650431297697,9.347182191730496,478800.0
2003-06-23,9.315922789858806,9.340931955346075,9.197129402860652,9.203381843298857,403300.0
2003-06-24,9.190879858083862,9.303421436366492,8.87826489286832,9.065833991250791,691800.0
2003-06-25,9.034569483990674,9.14711102625474,8.878262051408603,8.915776097585136,888800.0
2003-06-26,9.034567955053806,9.065829555532869,8.940783749882053,8.997054511491276,467200.0
2003-06-27,9.115848330058125,9.115848330058125,8.909522591431472,8.909522591431472,402400.0
2003-06-30,9.003308264023547,9.034569871132664,8.934533205395935,8.9845515382643,229200.0
2003-07-02,8.87826408224325,8.909525695163625,8.596910758491218,8.628172371411592,762300.0
2003-07-03,8.628169234512441,8.865756571556945,8.565646031402931,8.77822420645672,744100.0
2003-07-04,8.872008810241143,8.87826125008383,8.82824292387331,8.846999647135885,141700.0
2003-07-07,8.94078381051001,8.94078381051001,8.690691601247059,8.796980685837362,701300.0
2003-07-08,8.909524419234254,8.965795195179279,8.69069375639595,8.934533586735865,1448900.0
2003-07-09,9.059578388989904,9.097092434088324,8.92202828158192,9.097092434088324,285100.0
2003-07-10,9.06582888490316,9.06582888490316,8.878259892169329,9.059576446016775,532300.0
2003-07-11,8.978296494451145,9.003305653634254,8.821989100490374,8.940783053809177,654700.0
2003-07-14,8.997054821074553,8.997054821074553,8.77822420645672,8.77822420645672,623500.0
2003-07-15,8.872010208720985,8.903271816596645,8.67818931316994,8.67818931316994,670800.0
2003-07-16,8.77822873574141,8.796985467845953,8.640677975687977,8.690696325477267,295500.0
2003-07-17,8.69069354434871,8.715702711240116,8.440601875434652,8.553143424578764,523200.0
2003-07-18,8.596907869953535,8.628169472370097,8.509375502440255,8.596907869953535,323800.0
2003-07-21,8.746968134784648,8.746968134784648,8.509380647535995,8.56565144665618,400300.0
2003-07-22,8.3780771671243,8.3780771671243,7.784109112097619,8.065462338555998,6429400.0
2003-07-23,8.221768758402233,8.409337752109495,8.096722961352523,8.309301114469728,3389700.0
2003-07-24,8.440602109604894,8.440602109604894,8.25303305458278,8.28429466313073,1543900.0
2003-07-25,8.284295779703422,8.384332463527523,8.065465086638952,8.127988312161849,892300.0
2003-07-28,8.12798955954795,8.190512794666162,7.877897811606624,8.021700417606446,1107700.0
2003-07-29,7.946673793784377,8.146747214810846,7.846637083271144,8.096728859554231,1101900.0
2003-07-30,8.127985026895649,8.309301592106552,8.096723426769888,8.190508227147172,1476500.0
2003-07-31,8.190508220339147,8.246778385000232,8.077966698486124,8.1092282985859,1867400.0
2003-08-01,8.12798520117931,8.12798520117931,7.884145430488373,8.00293939426041,452700.0
2003-08-05,8.065467600727938,8.065467600727938,7.790366634459869,7.790366634459869,417200.0
2003-08-06,7.87789620920247,7.977932888031031,7.75284976440113,7.971680446537836,440700.0
2003-08-07,8.002939216005917,8.115480141593514,7.915406854979629,8.1092282985859,519800.0
2003-08-08,8.102975866048126,8.23427410956398,8.090470987491651,8.190508227147172,345900.0
2003-08-11,8.278044384641499,8.2968017124296,8.203016862286333,8.25303521052311,317300.0
2003-08-12,8.303052382803001,8.409341506818919,8.240529754494947,8.403089065108416,502300.0
2003-08-13,8.409338403578918,8.440600004329522,8.228021834743938,8.440600004329522,301500.0
2003-08-14,8.44685369286087,8.528133628326014,8.409339647159445,8.50312446328024,488500.0
2003-08-15,8.509377583370272,8.55939592096234,8.509377583370272,8.55939592096234,128100.0
2003-08-18,8.59690824050337,8.821990714326422,8.59690824050337,8.709449775547645,527500.0
2003-08-19,8.815738247575517,8.90952245597433,8.690691841356497,8.77822420645672,1106600.0
2003-08-20,8.628171306323317,8.784478755364443,8.45935897515141,8.621918865257928,502600.0
2003-08-21,8.66568715058262,8.847003817635244,8.659435304058283,8.690696325477267,141700.0
2003-08-22,8.58440430087068,8.809487395615974,8.58440430087068,8.703198288934157,223300.0
2003-08-25,8.8157392533606,8.8157392533606,8.484367073845677,8.65943182401921,199700.0
2003-08-26,8.6719354327532,8.771972084336218,8.6719354327532,8.721953758544709,538100.0
2003-08-27,8.690692155858647,8.753215361230772,8.690692155858647,8.721953758544709,839200.0
2003-08-28,8.634427037128235,8.784482102275348,8.634427037128235,8.728211303778725,322400.0
2003-08-29,8.634421467230153,8.815738036385564,8.634421467230153,8.68443979001334,119400.0
2003-09-02,8.690691657510742,8.809485621652716,8.62816905198931,8.803233182220938,786800.0
2003-09-03,8.803236688784786,8.884516644977518,8.746965904015532,8.884516644977518,779800.0
2003-09-04,8.872011288407977,9.02206690521917,8.821992948226129,8.972048565037323,746500.0
2003-09-05,8.972049740192418,9.14711395375872,8.940788124417718,9.065833991250791,1069600.0
2003-09-08,9.084587764228466,9.084587764228466,8.97204681885538,9.028316993409158,378000.0
2003-09-09,8.872009561695757,9.028316993409158,8.853252836844499,9.028316993409158,452300.0
2003-09-10,9.003311046955204,9.034572663727316,8.909526792904611,9.003311046955204,466000.0
2003-09-11,9.003306354574741,9.065829555532869,8.940783749882053,8.997054511491276,1259500.0
2003-09-12,9.014768908141322,9.084356380767304,8.919876845168707,9.014768908141322,445400.0
2003-09-15,8.983137860141397,9.103335114638996,8.856614910651041,8.983137860141397,334900.0
2003-09-16,8.957835567024137,8.98946646333411,8.856617181479551,8.907226374251845,302800.0
2003-09-17,8.837636310727847,8.88191919067728,8.755396245601048,8.761722543682108,401900.0
2003-09-18,8.730093703557186,8.761724598070083,8.331545880636606,8.477047150763145,1011200.0
2003-09-19,8.527657515514159,8.527657515514159,8.16706683699236,8.312568730473805,648100.0
2003-09-22,8.224004158507883,8.224004158507883,8.00258842060893,8.097481138269632,543400.0
2003-09-23,8.129109155953605,8.45174259210491,8.122782856362035,8.375828806933477,1101000.0
2003-09-24,8.382155106525046,8.382155106525046,8.28726302588804,8.375828806933477,537700.0
2003-09-25,8.318893974702295,8.38215576899955,8.1480880953944,8.217675586474034,208000.0
2003-09-26,8.1101298916162,8.160739079449288,7.970954926729762,7.970954926729761,446100.0
2003-09-29,8.008915761269872,8.078503883909068,7.958306546610143,7.958306546610142,297300.0
2003-09-30,7.907693140283849,8.192369972672244,7.850757653144347,7.970954926729761,785500.0
2003-10-01,7.970952575999996,8.097475508269582,7.914017105651449,8.05951832693424,402300.0
2003-10-02,8.129107712743602,8.350522729357174,8.097476823710512,8.223999776533843,551300.0
2003-10-03,8.268283243733737,8.37582791206386,8.173391173234956,8.268283243733737,267500.0
2003-10-06,8.287264999526565,8.382157102762429,8.11013218863268,8.141763090814392,245900.0
2003-10-07,8.084828248574686,8.12911175657347,8.02789274065434,8.034219042269784,838500.0
2003-10-08,8.040543150174816,8.16073983152823,7.99626025756711,8.05319514664452,559100.0
2003-10-09,8.05951898312229,8.268281989191356,8.05951898312229,8.192368223648876,481500.0
2003-10-10,8.192368887500754,8.382153618390264,8.192368887500754,8.223999776533843,530800.0
2003-10-14,8.25562881166888,8.318889972219996,8.097475005327746,8.160736165878864,669100.0
2003-10-15,8.224001099491646,8.224001099491646,8.002585443950913,8.046868937044534,1159100.0
2003-10-16,8.06584437261497,8.223998183842713,8.002582606800306,8.135431832363968,559300.0
2003-10-17,8.205024221083702,8.451743910551091,8.12911042406995,8.439091912703413,1074100.0
2003-10-20,8.521332493522662,8.597246294841328,8.350525988073715,8.350525988073715,454200.0
2003-10-21,8.293586624247235,8.578264000765307,8.065845326341758,8.483371340822954,887400.0
2003-10-22,8.394804076050697,8.571936164864189,8.255628561757089,8.382151482338156,371100.0
2003-10-23,8.230324634902638,8.458065910135643,8.230324634902638,8.413783035223123,179100.0
2003-10-24,8.382151328563012,8.52765253373472,8.382151328563012,8.502347950082733,116800.0
2003-10-27,8.565613534737428,8.628875323763221,8.44541685955938,8.477047150763145,391600.0
2003-10-28,8.413782282874221,8.508674321575628,8.344194224738247,8.344194224738246,441100.0
2003-10-29,8.470720572845845,8.470720572845845,8.242978638704468,8.318892415648572,475100.0
2003-10-30,8.28726338718882,8.31889367990739,8.198696998973011,8.287263387188823,589800.0
2003-10-31,8.274609295658925,8.318892180128671,8.242978405333798,8.242978405333798,351100.0
2003-11-03,8.255630991557354,8.3505230590946,8.192369210993153,8.293587577248632,746600.0
2003-11-04,8.293585977598477,8.325216861779676,8.179715639178673,8.198693928363816,662000.0
2003-11-05,8.2050214844376,8.280935256131599,8.192368887500754,8.223999776533843,1450400.0
2003-11-06,8.255628813549022,8.597241011191311,8.223997931611812,8.458065492652928,965700.0
2003-11-07,8.483374429275711,8.635202016486966,8.451743531112733,8.521331627733126,220600.0
2003-11-10,8.48969787139479,8.622547116306384,8.46439328204539,8.552959646422787,199800.0
2003-11-11,8.584591242867997,8.60357014026291,8.432763683563252,8.432763683563252,122100.0
2003-11-12,8.43276090776494,8.540305544366113,8.43276090776494,8.458065492652928,117300.0
2003-11-13,8.508679891648251,8.508679891648251,8.350525988073715,8.350525988073715,156500.0
2003-11-14,8.350523294183477,8.565612630186218,8.350523294183477,8.369501587563406,247900.0
2003-11-17,8.318894614949716,8.508679409138713,8.318894614949716,8.439091912703413,246200.0
2003-11-18,8.464393216908045,8.533980686256134,8.35052226405754,8.464393216908045,108700.0
2003-11-19,8.533984455438848,8.540310756348884,8.356852253122648,8.394809455273608,1407000.0
2003-11-20,8.43908943122267,8.533981498759918,8.287261881839452,8.293587577248632,155700.0
2003-11-21,8.287261554600022,8.37582731992184,8.223999776533843,8.223999776533843,255900.0
2003-11-24,8.192370699105632,8.337872579509526,8.192370699105632,8.287263387188823,341100.0
2003-11-25,8.249304807967805,8.280935698691351,8.129108147189203,8.129108147189203,547500.0
2003-11-26,8.205016893787505,8.274604328079393,8.065841421895042,8.072167716823946,555800.0
2003-11-27,8.072172242246234,8.17339060461901,8.072172242246234,8.173390604619009,25800.0
2003-11-28,8.116457198245772,8.217675586474034,8.10380520137183,8.217675586474034,51500.0
2003-12-01,8.21134776011084,8.318892428440963,8.110129390696388,8.268283243733737,158600.0
2003-12-02,8.223998175517652,8.3821519865853,8.223998175517652,8.331542815308364,190600.0
2003-12-03,8.3758281979967,8.521330061478901,8.350523604779243,8.432763683563252,351100.0
2003-12-04,8.508675416036422,8.647850946901485,8.477044531297688,8.635198351682412,495600.0
2003-12-05,8.635199023649047,8.698460798049366,8.54030696535756,8.616220732652547,256400.0
2003-12-08,8.666829151864315,8.67315544941213,8.540306217452729,8.540306217452729,240600.0
2003-12-09,8.641526894333536,8.945182622081665,8.641526894333536,8.945182622081665,820800.0
2003-12-10,8.888248363347435,9.198229829863976,8.799681971495916,8.831312868822115,1232200.0
2003-12-11,9.002113685661605,9.008439982230325,8.79335072536465,8.869265077571585,205700.0
2003-12-12,8.976811720966861,9.109660971113938,8.856615067647615,9.014768908141322,252000.0
2003-12-15,9.203438614869562,9.241812582107295,8.95400538805143,9.081919628749237,327800.0
2003-12-16,8.973194784770886,9.229023944908116,8.890050353472038,9.229023944908116,842700.0
2003-12-17,9.113903103919627,9.273796140830497,8.985988796379637,9.273796140830497,291200.0
2003-12-18,9.241817411459618,9.363336461080255,9.203443424169386,9.273796140830497,302600.0
2003-12-19,9.190653365047826,9.273797832602323,9.190653365047826,9.222632100252424,803600.0
2003-12-22,9.241814374682493,9.267397227784192,9.17146168113864,9.267397227784192,154500.0
2003-12-23,9.235421544355612,9.363336461849643,9.209838682845511,9.350544726122829,335100.0
2003-12-24,9.337750939110569,9.420894757865025,9.273793498591216,9.337750939110569,50000.0
2003-12-29,9.420896107115666,9.516832281634567,9.38252212526286,9.38252212526286,161200.0
2003-12-30,9.369730043050003,9.4017087667009,9.337751929342533,9.4017087667009,122200.0
2003-12-31,9.376126212699695,9.401709070458274,9.241816056981287,9.292981772498448,78600.0
2004-01-02,9.126692239317409,9.465665210205913,9.126692239317409,9.337750939110569,99300.0
2004-01-05,9.273797165766876,9.33775463157719,9.1650698398555,9.280193034336628,153900.0
2004-01-06,9.241816722150288,9.369731020149674,9.20983799516457,9.241816722150288,702100.0
2004-01-07,9.209837303470078,9.27379475263806,9.145880464245533,9.209837303470078,899700.0
2004-01-08,9.273799907266612,9.273799907266612,8.89645208931097,9.152281418236312,799000.0
2004-01-09,9.152280330586397,9.388922020007977,9.152280330586397,9.37613028060717,717400.0
2004-01-12,9.34414886048904,9.638352072897153,9.34414886048904,9.580790481999813,725600.0
2004-01-13,9.631956526055102,9.721496233704215,9.536020340789394,9.62556065838202,704600.0
2004-01-14,9.65754172478565,9.84941292187989,9.65754172478565,9.753477323332772,337300.0
2004-01-15,9.881387678503511,10.188382568116564,9.798243241940463,10.15000797818615,891300.0
2004-01-16,10.105236781770843,10.24594277946334,9.970926649869678,10.1691936098541,732900.0
2004-01-19,10.150012327830575,10.226760930637518,10.07326372502364,10.194782193648708,227900.0
2004-01-20,10.150006622423458,10.233151047880687,10.079653928548876,10.1691936098541,376500.0
2004-01-21,10.14361645844408,10.284322535228638,10.13722119900126,10.194782193648708,269900.0
2004-01-22,10.233153408838495,10.233153408838495,9.919763232079251,9.919763232079251,270400.0
2004-01-23,9.625557302416516,9.881385820709706,9.593578585144046,9.651140154245835,490400.0
2004-01-26,9.62555856676029,9.657537288233256,9.484852558245262,9.529622402341388,472300.0
2004-01-27,9.504043914191111,9.747081455138924,9.376129579466912,9.670332854304402,636200.0
2004-01-28,9.689519155809876,9.753476623548297,9.56800069903922,9.715102020916518,306500.0
2004-01-29,9.59997402375633,9.772658113440585,9.465663905138234,9.510433741363174,1036200.0
2004-01-30,9.401706891452504,9.69590999246132,9.401706891452504,9.651140154245835,325900.0
2004-02-02,9.478452174720523,9.830216723392429,9.478452174720523,9.740676467929898,457600.0
2004-02-03,9.663934966388352,9.740683551190902,9.5360206583841,9.593582249471895,147600.0
2004-02-04,9.593581505790526,9.593581505790526,9.24181672858951,9.318565307442617,384600.0
2004-02-05,9.305777543733848,9.52962749375462,9.273798805175536,9.37613028060717,158800.0
2004-02-06,9.433691182578716,9.670332854304402,9.388921317911162,9.670332854304402,258200.0
2004-02-09,9.625560334916967,9.862201941377132,9.625560334916967,9.804640354140757,174900.0
2004-02-10,9.881390635030526,10.047679557910516,9.8238290378841,9.913369367883384,907200.0
2004-02-11,9.85580543787022,10.002907330196953,9.830222579632109,9.868597171961,640600.0
2004-02-12,9.906972456568198,9.913368324454291,9.593582249471895,9.593582249471895,238000.0
2004-02-13,9.536020978103195,9.593582571120889,9.510438115644614,9.561603840561776,568700.0
2004-02-16,9.747080475297263,9.766268081034768,9.689518877971931,9.766268081034768,45100.0
2004-02-17,9.753477323332772,9.779060190274912,9.65754172478565,9.753477323332772,78300.0
2004-02-18,9.663940882109213,9.919770264665605,9.663940882109213,9.90058264926174,404100.0
2004-02-19,9.79184920710656,9.913367638820183,9.689517157837171,9.721495885112384,195700.0
2004-02-20,9.84301459703595,9.84301459703595,9.625559990781245,9.67672570873018,133100.0
2004-02-23,9.676727390025045,9.862203302301538,9.676727390025045,9.702310253444438,81700.0
2004-02-24,9.702309889055742,9.740683877771836,9.561603840561776,9.561603840561776,251100.0
2004-02-25,9.708704401768076,9.71509965903224,9.580789497389242,9.663933941258096,109800.0
2004-02-26,9.66393365844054,9.766265700937527,9.657538401363537,9.708704117640304,91800.0
2004-02-27,9.753477323332772,9.785456059496363,9.708707458669934,9.753477323332772,448500.0
2004-03-01,9.753476320966568,10.041283696973585,9.702310592340597,9.996513836911754,707900.0
2004-03-02,9.996515142817296,10.105242482837111,9.932557668707874,10.034889139328008,827200.0
2004-03-03,10.105239465009385,10.105239465009385,9.99011628997027,10.047677877489829,439400.0
2004-03-04,9.983720701845709,10.073261019375376,9.843015272797889,9.849410530522963,314000.0
2004-03-05,9.849411565620054,9.855807433960797,9.657540394946391,9.702310253444438,288600.0
2004-03-08,9.753472607846463,9.830221171567466,9.663932311866953,9.79824245086454,262000.0
2004-03-09,9.72789513489244,9.80464374107193,9.715103395557335,9.785456742012984,286300.0
2004-03-10,9.836622859875838,9.913371469023415,9.599981162518205,9.599981162518205,205100.0
2004-03-11,9.593579553807944,9.66393225095626,9.376124986330693,9.63834939654384,1071600.0
2004-03-12,9.638353425596588,9.785455357417504,9.62556229801507,9.715102020916518,206300.0
2004-03-15,9.73438896428547,9.73438896428547,9.451486966538871,9.573649387938984,200000.0
2004-03-16,9.63794328977932,9.63794328977932,9.48363346863752,9.547929534032964,159600.0
2004-03-17,9.547933036138788,9.56722161756323,9.425770589713776,9.490066678692514,151900.0
2004-03-18,9.425769093843122,9.612226986483035,9.419339363331057,9.451487402718527,136500.0
2004-03-19,9.451482696656685,9.483630720037082,9.387187263068435,9.387187263068435,216400.0
2004-03-22,9.265031386800482,9.464348780838195,9.252172536344515,9.316468014970283,77000.0
2004-03-23,9.265026485487608,9.483632346150568,9.265026485487608,9.43219574519136,114900.0
2004-03-24,9.38719636810838,9.43220327659152,9.155730865799343,9.258604149859744,514900.0
2004-03-25,9.322897280021474,9.412911681398423,9.258601191441803,9.406481949905867,114100.0
2004-03-26,9.310031761686464,9.432194127897466,9.310031761686464,9.387187263068435,154600.0
2004-03-29,9.335756371054822,9.515784553463162,9.335756371054822,9.502925090990392,438200.0
2004-03-30,9.509358412157017,9.689386662528811,9.406485126230276,9.580083642938362,711500.0
2004-03-31,9.637948294999791,9.637948294999791,9.322898759929233,9.412913175594982,140400.0
2004-04-01,9.451486036967305,9.676521666988831,9.387190580655982,9.625085056670672,681200.0
2004-04-02,9.676525387205483,9.772968915337325,9.580081245900644,9.772968915337325,372000.0
2004-04-05,9.56079062915258,9.93370642459003,9.55436089846538,9.72153021729537,427300.0
2004-04-06,9.708673431134342,9.901560487334988,9.708673431134342,9.740820865052452,247800.0
2004-04-07,9.747249978289394,9.83726438179522,9.644376724667282,9.70867281476758,82500.0
2004-04-08,9.70866794229616,9.862977745286148,9.695808485460672,9.843689173205563,93500.0
2004-04-12,9.69581106624466,9.965853599942076,9.69581106624466,9.920846715383446,392600.0
2004-04-13,9.952997117411558,9.9658565815172,9.676525384043236,9.740820865052452,408500.0
2004-04-14,9.862981524365958,9.862981524365958,9.50292456625798,9.50935429713933,221400.0
2004-04-15,9.60579980008444,9.61865926451442,9.45148990596274,9.457919638177732,297300.0
2004-04-16,9.48363470228744,9.721529194120018,9.438627818559675,9.689381157240412,850400.0
2004-04-19,9.740823305492182,9.740823305492182,9.515788145820729,9.580083642938362,309600.0
2004-04-20,9.64437388538816,9.798683720392903,9.64437388538816,9.798683720392903,843100.0
2004-04-21,9.805116336745067,9.805116336745067,9.618658411261755,9.70867281476758,618900.0
2004-04-22,9.67652015831317,10.08158386129439,9.67652015831317,10.03014725899576,1387800.0
2004-04-23,9.965851123431197,10.010857996805637,9.87583676350966,9.978710580493985,510800.0
2004-04-26,9.965854575457907,10.030150656697757,9.792255524014047,9.792255524014047,330400.0
2004-04-27,9.959425698793488,9.965855430103446,9.52221439365622,9.605798447993942,896500.0
2004-04-28,9.515786619877304,9.77296979345248,9.515786619877304,9.586511839317213,628300.0
2004-04-29,9.772968291694925,9.843694113439842,9.644376724667282,9.70867281476758,187300.0
2004-04-30,9.805116971926497,9.901560500151655,9.689384247517904,9.869413066191932,477700.0
2004-05-03,9.869410487766457,9.933705952061434,9.6829525989172,9.779396101946086,439000.0
2004-05-04,9.72795668632356,9.991569424384112,9.72152695779216,9.978710580493985,713400.0
2004-05-05,9.965855245323963,9.985143825723275,9.901559159762389,9.985143825723275,312900.0
2004-05-06,9.965859305320476,10.126598971535325,9.85655628324053,10.068732593590273,549500.0
2004-05-07,10.15231322833303,10.190891002573167,10.062298830554656,10.100876604794792,201100.0
2004-05-10,10.113736746282672,10.113736746282672,9.779398650567154,9.805116965622192,320800.0
2004-05-11,9.856553052509977,9.901559948082587,9.708672902386835,9.715102020916518,477800.0
2004-05-12,9.715102550014167,9.792257495129023,9.64437733695213,9.740820865052452,972100.0
2004-05-13,9.805112352905564,10.229464658267942,9.766534591885025,10.190887510420112,714900.0
2004-05-14,10.158738590766047,10.30661927972154,10.036576202519424,10.30661927972154,1194100.0
2004-05-17,10.165172635207531,10.165172635207531,9.86941174489382,10.049439926293015,526800.0
2004-05-18,10.145882019077725,10.33876963583332,10.139452901951708,10.15874147967542,1475900.0
2004-05-19,10.287335017552998,10.287335017552998,10.030151887383353,10.139454870998687,543900.0
2004-05-20,10.094447558171018,10.422355902173,10.094447558171018,10.280905484436053,1658900.0
2004-05-21,10.223037276344208,10.223037276344208,9.901558108997875,9.965854187736282,899300.0
2004-05-25,10.120166771118638,10.165174283646788,10.030152972408375,10.145885086917714,967700.0
2004-05-26,10.094447558171018,10.287335216107628,10.088017826499438,10.280905484436053,483500.0
2004-05-27,10.287335426808598,10.60881465889637,10.24875764916196,10.550948299012893,875200.0
2004-05-28,10.615242369961331,10.750263033089343,10.036579494454962,10.036579494454962,2951200.0
2004-05-31,10.38377784738708,10.454503663359054,10.287334333281724,10.448073932239254,158200.0
2004-06-01,10.57666406039388,10.891713466377048,10.505938258073684,10.86599454686222,1462700.0
2004-06-02,10.90457113737487,11.02030381653141,10.885283175079124,10.885283175079124,1795300.0
2004-06-03,10.878855384640008,10.878855384640008,10.730975257734563,10.769552415547786,636600.0
2004-06-04,10.769555008099925,10.956013564050432,10.640962815972255,10.814561907440796,319400.0
2004-06-07,10.898148655767615,10.962443534072545,10.78241591266484,10.898148655767615,555400.0
2004-06-08,10.86599592325369,10.898144576719483,10.698826604268776,10.769552415547786,350600.0
2004-06-09,10.801702263221127,10.865998358215087,10.563808305993287,10.737407394573175,250900.0
2004-06-10,10.73740365595669,10.949579837117724,10.718114466270931,10.930290647431963,1739900.0
2004-06-11,10.930289294942462,11.026732778746398,10.90457037854385,11.026732778746398,508600.0
2004-06-14,10.983452797881297,11.015756577892152,10.854235213217429,11.015756577892152,2196200.0
2004-06-15,11.002833736720584,11.435710961959526,10.983450732971978,11.338797175526487,1277300.0
2004-06-16,11.338791941184704,11.88150347251311,11.319410178693316,11.778129964860977,2069100.0
2004-06-17,11.681224711135432,11.797520287557107,11.623076922924596,11.758755506186612,703300.0
2004-06-18,11.63599633892082,11.745830888628396,11.564926561960064,11.71352588441446,765900.0
2004-06-21,11.62952940694236,11.913807137491991,11.46154716763163,11.500311920608176,764700.0
2004-06-22,11.564926237626782,11.76521232889664,11.39048291669342,11.661838782930916,1204100.0
2004-06-23,11.67475515746654,11.67475515746654,11.500311920608176,11.500311920608176,780200.0
2004-06-24,11.50031510111392,11.629532623184266,11.274186285955258,11.442167339413231,508200.0
2004-06-25,11.42924846582358,11.442169234322698,11.177274379288573,11.190196380097513,410200.0
2004-06-28,11.209582731524153,11.30649530193585,11.151434942815095,11.24188651089132,305700.0
2004-06-29,11.235422860436817,11.461552959640118,11.235422860436817,11.319414638691423,746700.0
2004-06-30,11.435708849931748,11.461551617847077,11.306491313425834,11.435708849931748,313900.0
2004-07-02,11.468011395040048,11.493855392509325,11.351715871047569,11.46801139504005,185900.0
2004-07-05,11.597230663404046,11.623073432453598,11.500316890616253,11.597230663404048,128200.0
2004-07-06,11.564923511031816,11.88150507495198,11.500314751958204,11.81043654904963,784500.0
2004-07-07,11.887971854858334,11.887971854858334,11.648920932045051,11.758755506186612,169900.0
2004-07-08,11.661838669734667,11.68768267213018,11.468013581007778,11.57784812656898,175000.0
2004-07-09,11.597230663404046,11.629534432793436,11.500316890616253,11.597230663404048,60900.0
2004-07-12,11.603688202347572,11.661835961926048,11.564923440065112,11.62953219874226,516800.0
2004-07-13,11.68768220354219,11.68768220354219,11.571386662044684,11.597230663404048,436800.0
2004-07-14,11.532621892315454,11.597230663404046,11.500316890616253,11.597230663404048,179500.0
2004-07-15,11.603690896654628,11.62953489905014,11.571387125970102,11.57784812656898,385600.0
2004-07-16,11.597230663404046,11.597230663404046,11.487396122246382,11.597230663404048,146500.0
2004-07-19,11.532619995870428,11.623071521134555,11.35171571303256,11.371098710864704,977200.0
2004-07-20,11.435711656963544,11.435711656963544,11.209581528726735,11.287111083813034,704300.0
2004-07-21,11.241878569860098,11.306487315266342,11.06743532695604,11.183730822225414,843100.0
2004-07-22,11.14496939838084,11.31941269341417,10.544109981472497,10.602257746483604,769800.0
2004-07-23,10.53118751819606,10.60871827889907,9.820494218426871,10.466579988638124,2534100.0
2004-07-26,10.466580923196853,10.49888469086022,10.14353770116936,10.272754620287431,990200.0
2004-07-27,10.305060637445989,10.595798905582058,10.259834862625148,10.531190127705164,1680300.0
2004-07-28,10.531187307649642,10.582874069648415,10.44719678151774,10.498883543516513,342000.0
2004-07-29,10.660404989240089,10.660404989240089,10.53118746614363,10.595796227691858,710200.0
2004-07-30,10.647484742140254,10.692710512971448,10.460120658366767,10.569955201375302,258300.0
2004-08-03,10.595793700337556,10.983444944853062,10.56348994342349,10.983444944853062,591100.0
2004-08-04,10.938222725809704,11.119125794663626,10.938222725809704,10.989909492955071,453400.0
2004-08-05,11.14497256550607,11.14497256550607,10.86715566090646,10.9511474485952,612200.0
2004-08-06,10.892998836078718,10.892998836078718,10.66040772768104,10.72501650582594,602900.0
2004-08-09,10.821922511837805,10.98344374335777,10.731471016525566,10.886531250907629,798100.0
2004-08-10,10.66686493848447,10.97698548461338,10.66686493848447,10.847769206547756,828000.0
2004-08-11,10.821929732260342,10.938225293716922,10.763781951532051,10.841312736606444,580500.0
2004-08-12,10.847770315970289,10.931760843687345,10.8413093165598,10.91883884486637,451000.0
2004-08-13,10.821926651278632,10.918839180798296,10.757317887495631,10.815465651669363,534600.0
2004-08-16,10.815468880909556,10.996373227053732,10.75086009783592,10.9511474485952,588900.0
2004-08-17,10.821927492300086,11.080361335206492,10.821927492300086,11.028674566625211,576400.0
2004-08-18,11.015752308834449,11.196656610793946,11.015752308834449,11.170813843262442,644400.0
2004-08-19,11.235419316586723,11.293567073249887,11.080359042921478,11.157889795908858,309400.0
2004-08-20,11.300029874192711,11.300029874192711,11.06743881044565,11.177273342514017,245600.0
2004-08-23,11.267722806861528,11.36463531093132,11.216036055870342,11.306487562027574,161500.0
2004-08-24,11.222499580630076,11.468011395040048,11.119124823062604,11.46801139504005,398900.0
2004-08-25,11.151431252749058,11.46801286856755,11.151431252749058,11.448629867975068,240900.0
2004-08-26,11.30648947853432,11.532619514566916,11.30002847952658,11.532619514566916,225800.0
2004-08-27,11.5003185098349,11.5003185098349,11.306493401588805,11.338797175526487,330100.0
2004-08-30,11.306490286517386,11.526159339240207,10.983447706902604,11.422785812348252,548300.0
2004-08-31,11.532623211455917,11.532623211455917,11.30003210185635,11.30003210185635,393800.0
2004-09-01,11.40340263367649,11.500315159567014,11.358176870414884,11.46801139504005,486600.0
2004-09-02,11.46801068101116,11.552001202937577,11.345254165294508,11.351715164259549,923500.0
2004-09-03,11.364640880335116,11.371101881413988,11.287110099698609,11.30003210185635,481000.0
2004-09-07,11.060979042950194,11.306490873997872,11.048057043339863,11.177273342514017,812300.0
2004-09-08,11.144972130679037,11.196658908659348,11.099746353985006,11.196658908659348,571400.0
2004-09-09,11.112662999775711,11.216036505905864,11.06743601257305,11.144966758325362,1014500.0
2004-09-10,11.170817923240822,11.30649527503232,11.002835559848831,11.002835559848831,402300.0
2004-09-13,11.009291604303549,11.067438134378651,10.77670055476457,10.91883884486637,901500.0
2004-09-14,10.79728401073744,10.985797047406823,10.790783390181032,10.803784631293846,913600.0
2004-09-15,10.693275284946264,10.95329387682707,10.693275284946264,10.797282721698586,1033800.0
2004-09-16,10.97929444246854,10.97929444246854,10.829783916293312,10.88828825086038,652500.0
2004-09-17,11.011798399844752,11.32382071533981,10.946793440816664,11.245814516532812,606000.0
2004-09-20,11.24581131860812,11.34331934935553,11.076800209009136,11.076800209009136,402100.0
2004-09-21,11.180811071209217,11.447330293872088,11.180811071209217,11.447330293872088,351600.0
2004-09-22,11.323822112755046,11.356323976346747,11.27831900778002,11.34332397483004,211700.0
2004-09-23,11.395322271669585,11.44082535496656,11.323816717993749,11.44082535496656,125000.0
2004-09-24,11.44083503359569,11.635848766949238,11.40833191812538,11.622847520761113,754200.0
2004-09-27,11.622842629640244,11.82435814115324,11.47333208099503,11.798355659719348,1291500.0
2004-09-28,11.798348430932132,12.18837673440629,11.785347198180974,12.11037057776514,641300.0
2004-09-29,12.110374524331284,12.110374524331284,11.88935969486559,11.960864018567417,752200.0
2004-09-30,11.973866532629696,12.35089376643137,11.973866532629696,12.285888814424254,697400.0
2004-10-01,12.350892776201542,12.448399576461467,12.207882885144738,12.4158977229969,901700.0
2004-10-04,12.4158977229969,12.539406997921464,12.246885357275458,12.4158977229969,255500.0
2004-10-05,12.415899912268854,12.448401771464406,12.194883798113018,12.39639805283165,268300.0
2004-10-06,12.415899804548642,12.506906001399784,12.30539174842949,12.500405381643784,489300.0
2004-10-07,12.285892957517174,12.513409746332943,12.285892957517174,12.311895443035205,618500.0
2004-10-08,12.350896802905885,12.415901770894507,12.188385002867648,12.350896802905885,127500.0
2004-10-12,12.344392706609966,12.376895801386487,12.188381571281514,12.363894563475876,340800.0
2004-10-13,12.285888176876124,12.318391271126174,11.70734673775418,11.869858489405624,288700.0
2004-10-14,11.77234734519064,12.025865187521878,11.77234734519064,11.967360879312237,571500.0
2004-10-15,11.96736767039867,11.98686953082382,11.830858367022188,11.895862088706314,360600.0
2004-10-18,11.902366654371988,12.24039157459423,11.902366654371988,12.155885964472134,327700.0
2004-10-19,12.18838300628612,12.318392920966412,12.18838300628612,12.220884865022974,471200.0
2004-10-20,12.350896802905885,12.402900529323457,12.285891834917264,12.350896802905885,1412200.0
2004-10-21,12.513405079849024,12.701919309953997,12.363894563475876,12.363894563475876,1332600.0
2004-10-22,12.350892776201542,12.565408232719866,12.350892776201542,12.4158977229969,886000.0
2004-10-25,12.292387465743117,12.526404759558748,12.292387465743117,12.48090167239818,508600.0
2004-10-26,12.292384987523318,12.513401000487432,12.292384987523318,12.487398533143002,114200.0
2004-10-27,12.383394290271582,12.6434140703266,12.350892437697803,12.6434140703266,261000.0
2004-10-28,12.643415322183696,12.643415322183696,12.285888709141512,12.324891184065022,384900.0
2004-10-29,12.233889697121477,12.578415204292604,12.19488720721032,12.448405251433025,213300.0
2004-11-01,12.34439778509208,12.545912096144308,12.34439778509208,12.448405251433025,393300.0
2004-11-02,12.545908480069354,12.636915916786942,12.441901043706208,12.500405381643784,394300.0
2004-11-03,12.448400836999609,12.675917553888832,12.448400836999609,12.610912600511003,311700.0
2004-11-04,12.59791304369333,12.610914284077843,12.47440497964003,12.5199080811193,120700.0
2004-11-05,12.422399801176494,12.558909089605674,12.350894227313752,12.402897942886732,156700.0
2004-11-08,12.38339674777887,12.38339674777887,12.025871339050958,12.116877536210838,315700.0
2004-11-09,12.025871066382187,12.350894608716844,12.025871066382187,12.240386554728405,269200.0
2004-11-10,12.240386554728405,12.376897087239495,12.181882217918847,12.240386554728405,295500.0
2004-11-11,12.331390307698532,12.636913170501428,12.253385367311624,12.636913170501428,54200.0
2004-11-12,12.40289549450426,12.558906610425971,12.37689426178371,12.48090167239818,311200.0
2004-11-15,12.610913439246074,12.740923354648524,12.480904763710074,12.565410340815152,738300.0
2004-11-16,12.56540538728012,12.77992079522137,12.56540538728012,12.64991093107142,317000.0
2004-11-17,12.7799264594792,12.903435761176256,12.701921498309003,12.727922738743567,339900.0
2004-11-18,12.727918935199517,12.968436846643264,12.727918935199517,12.968436846643264,368000.0
2004-11-19,12.994442301274391,13.00094292151914,12.870932996357332,12.883934236846818,173000.0
2004-11-22,12.85793143731756,13.00094134576912,12.760423385331183,13.00094134576912,226500.0
2004-11-23,12.994437156805452,13.143947643644085,12.948934072973351,13.052941475979882,445300.0
2004-11-24,13.05294359446947,13.306461525460527,13.039942357017043,13.2674590529695,352700.0
2004-11-25,13.260957973314015,13.325962918450433,13.078945614771502,13.215454883678388,39800.0
2004-11-26,13.462472396367671,13.501476107974788,13.325963125341422,13.390968071487062,255500.0
2004-11-29,13.5209797843373,13.605486605414317,13.293464281129571,13.325966141625958,420700.0
2004-11-30,13.553481540703409,13.637987113534138,13.29996234247845,13.57298215912091,744700.0
2004-12-01,13.57297901653973,13.592480870308306,13.228454945690869,13.23495556361373,255200.0
2004-12-02,13.130950710003548,13.384468658963264,13.104948233255712,13.18295442363288,195400.0
2004-12-03,13.299964913473692,13.299964913473692,13.026946283920816,13.117952493771776,429800.0
2004-12-06,13.065947035520228,13.221958191662187,13.065947035520228,13.124451374056772,246600.0
2004-12-07,13.072448504344784,13.182956568772358,12.883934236846818,12.883934236846818,367100.0
2004-12-08,13.000937639018163,13.000937639018163,12.773420982362143,12.838425918530442,279700.0
2004-12-09,12.747422109900876,13.007440662807662,12.747422109900876,12.929434477002491,140900.0
2004-12-10,13.000938697440413,13.098445489697989,12.883930050784867,12.968436846643264,318900.0
2004-12-13,12.96843837684994,13.397469305299548,12.948936520150856,13.35846559190138,538800.0
2004-12-14,13.50146963852487,13.839494204619232,13.423463492554776,13.76148805864914,695300.0
2004-12-15,13.851618182192604,14.18468412977549,13.779781308062402,14.158561969809748,1503600.0
2004-12-16,14.230395494212416,14.230395494212416,13.871206257022672,14.008351600860834,758200.0
2004-12-17,13.73406996330259,14.04101258058999,13.73406996330259,13.845091973067452,175800.0
2004-12-20,13.721003465550789,14.060600229250737,13.721003465550789,13.936516556815675,85600.0
2004-12-21,13.818964736052711,14.334890769693825,13.818964736052711,14.276114354579454,221000.0
2004-12-22,14.210810735257306,14.602653188035928,14.204279882387167,14.51775334635694,179400.0
2004-12-23,14.641832753566842,14.824692843254454,14.517749076791944,14.72673132464496,223900.0
2004-12-24,14.726737138973114,14.759391406612806,14.648369387903744,14.707145824022245,38300.0
2004-12-29,14.452444731087434,14.530813712672373,14.321831422622813,14.530813712672376,1675100.0
2004-12-30,14.530807099971325,14.530807099971325,14.276110205585349,14.36100875516996,189900.0
2004-12-31,14.30223744805756,14.308768299678306,14.13896989443674,14.308768299678306,141200.0
2005-01-04,14.30877012588648,14.30877012588648,13.92998940296822,13.92998940296822,299700.0
2005-01-05,13.73406548795836,13.89080217202918,13.387937865448356,13.603450961749791,506400.0
2005-01-06,13.707946000790962,14.001828145905446,13.472840284699371,13.995297293165924,218100.0
2005-01-07,14.001826707230178,14.001826707230178,13.714475444380302,13.753659311158527,416800.0
2005-01-10,13.760191577074336,14.158564874755571,13.753660724334813,13.995297293165924,311100.0
2005-01-11,14.099791581846032,14.20428275765399,13.943054818134096,13.943054818134096,548400.0
2005-01-12,14.041009976887258,14.041009976887258,13.49243088279082,13.975702704612424,687000.0
2005-01-13,13.91038983040675,13.975697076381342,13.740592734757776,13.877736830235513,840600.0
2005-01-14,14.027950824462676,14.197749265004152,13.943052227008351,14.073665549679063,293800.0
2005-01-17,13.94305016071424,14.158563294534082,13.94305016071424,14.125909034480982,26400.0
2005-01-18,14.165099462849296,14.23693637066192,13.975708420358908,14.18469078060132,1130900.0
2005-01-19,14.184680649817825,14.26958045155106,13.877738183136064,13.884269032933403,674200.0
2005-01-20,13.845088320716476,13.916925193519903,13.688350381286693,13.779781053559486,359900.0
2005-01-21,13.845090614803487,13.845090614803487,13.498962913461948,13.551208486717965,160500.0
2005-01-24,13.531613072755942,13.779780427551902,13.531613072755942,13.71447316336178,403000.0
2005-01-25,13.714469610944874,14.138964849776263,13.714469610944874,14.008351600860834,519300.0
2005-01-26,14.18467850382813,14.18467850382813,13.9169199308072,13.988758022077418,102500.0
2005-01-27,13.92345638984638,14.00835621294419,13.766719692164902,13.786312246487292,723800.0
2005-01-28,13.623037654574878,13.727528732343098,13.100581020101869,13.289971877076708,1120900.0
2005-01-31,13.270383532833728,13.31609823812161,12.408331245598571,13.041808760762033,985800.0
2005-02-01,13.06140458560188,13.192019129710944,12.898137028281855,13.192019129710944,943500.0
2005-02-02,13.309568409229604,13.459775482513797,13.224669842271055,13.453244631881232,809000.0
2005-02-03,13.655692877645958,13.91038976556428,13.505487084547054,13.91038976556428,1744300.0
2005-02-04,14.00835621294419,14.041009224515625,13.714474126271073,13.786312246487292,474000.0
2005-02-07,13.714473771276438,13.786311889633147,13.570798780195537,13.760188484546156,604900.0
2005-02-08,13.812440221041726,13.92346225100552,13.616519577874127,13.72754160783792,546200.0
2005-02-09,14.008360204997484,14.008360204997484,13.5577412922271,13.62304857961356,505800.0
2005-02-10,13.649165498564429,13.649165498564429,13.309568731249044,13.440183255795706,267500.0
2005-02-11,13.420596524654062,13.81243902262466,13.289983189085834,13.616518396455842,377200.0
2005-02-14,13.583863503107244,13.583863503107244,13.276920870735118,13.355289864975292,395800.0
2005-02-15,13.289981890812347,13.453249478548043,13.289981890812347,13.32263491010635,376500.0
2005-02-16,13.407529222062433,13.577327592733882,13.394467521480244,13.420589677012291,286900.0
2005-02-17,13.538145344558878,13.538145344558878,13.211610234971063,13.329163073723892,238900.0
2005-02-18,13.257323512021555,13.4205910490939,13.048341263870144,13.12671022974315,269900.0
2005-02-21,13.067937149090673,13.107121019202898,13.048344591218177,13.094059313954563,81200.0
2005-02-22,13.06140443213942,13.257325000368471,13.035281025371496,13.257325000368471,502600.0
2005-02-23,13.316100577814112,13.949579449914657,13.257324161936072,13.779781053559486,704800.0
2005-02-24,14.00182045116261,14.01488090383145,13.812429562695216,13.949574903590936,135100.0
2005-02-25,14.03448066059562,14.36754666456836,14.008358496207252,14.341423254547244,713400.0
2005-02-28,14.347953506872908,14.60265176139369,14.204278494664988,14.56346664800114,718200.0
2005-03-01,14.596118784326418,14.62877179510071,14.29570585354642,14.347951418164786,778100.0
2005-03-02,14.361016649874337,14.498162069220664,14.269587200731998,14.269587200732,422200.0
2005-03-03,14.498160696964394,14.530813712672373,14.315300570354674,14.530813712672376,1250200.0
2005-03-04,14.530818266401212,15.118581452769472,14.530818266401212,14.883476925602029,989400.0
2005-03-07,14.7593862795139,15.020614101721687,14.700609863813082,14.7593862795139,1259600.0
2005-03-08,14.75938591101883,15.157757862827433,14.75938591101883,15.053266736553129,524800.0
2005-03-09,14.955305189292574,15.196941676768851,14.857344922446869,15.01408159852647,591400.0
2005-03-10,15.01408556982016,15.059800290064414,14.393669551939611,14.530813712672376,360100.0
2005-03-11,14.537339096554469,15.020610771914098,14.537339096554469,15.020610771914098,555100.0
2005-03-14,14.961832200354916,15.085915837521286,14.694073625059945,14.824688111091076,318200.0
2005-03-15,14.896189556194711,15.106088486904577,14.88307188953504,15.02737623150227,567400.0
2005-03-16,15.020806664403285,15.020806664403285,14.797790217112269,14.863383510625155,863800.0
2005-03-17,14.95521406594158,14.95521406594158,14.640367743752682,14.660046108047514,423200.0
2005-03-18,14.75189405258407,15.007706846502128,14.496081258666011,14.797809041124276,735100.0
2005-03-21,14.856839186722045,15.309431996695414,14.79124582640732,15.256957558661494,640100.0
2005-03-22,15.250391192656746,15.66362704868841,15.19791677838148,15.643949925265638,684500.0
2005-03-23,15.630831596023311,15.742339886932635,15.473408347284636,15.729220970098885,806300.0
2005-03-24,15.578352189428774,15.821047068753492,15.512758877360872,15.73577538773871,539700.0
2005-03-28,15.68986134073517,16.122775473585236,15.68986134073517,16.044063244390482,829800.0
2005-03-29,16.109660395773826,16.109660395773826,15.79481390620948,15.83416940463284,1562100.0
2005-03-30,15.775138661444856,15.807935959212342,15.54556383251737,15.670189810766866,530500.0
2005-03-31,15.63082597253495,15.735774767270064,15.28974176410167,15.28974176410167,578000.0
2005-04-01,15.414380147833931,15.453735661736184,15.119210665843973,15.315990737533692,463400.0
2005-04-04,15.407817116561349,15.407817116561349,15.020817774782094,15.020817774782094,298200.0
2005-04-05,15.020816393510536,15.204477484087835,14.824037636604649,15.152003065507014,295400.0
2005-04-06,15.152003447935565,15.191358950092289,15.027376231502268,15.02737623150227,299100.0
2005-04-07,15.020816393510536,15.152003065507012,14.9552230575123,15.152003065507014,109900.0
2005-04-08,14.994581202942603,15.178241059495305,14.804360635982803,15.033936707762624,147100.0
2005-04-11,14.968339680712427,15.119203454623108,14.95522076530577,15.106085790305082,151700.0
2005-04-12,15.217601030459193,15.217601030459193,14.784686632709455,14.876516580386912,432400.0
2005-04-13,14.88962982441957,15.020815235211124,14.73876478793062,14.76500262074217,327300.0
2005-04-14,14.771561188913122,14.804357226862766,14.259934739713549,14.42391743163908,352300.0
2005-04-15,14.305852929161444,14.469835658178711,14.11563361406766,14.11563361406766,333500.0
2005-04-18,13.886059944288348,14.437042109144755,13.80734767027065,14.35832983512706,453600.0
2005-04-19,14.758446176614411,15.112649485375872,14.528870096982615,14.751886717071905,135300.0
2005-04-20,14.758445380335962,14.81747926194442,14.318971623411288,14.430479927439608,206000.0
2005-04-21,14.450161906858773,14.646940727210191,14.27306021788896,14.52887293456365,499600.0
2005-04-22,14.889635773326882,14.922431826355709,14.43048352438794,14.52887293456365,233200.0
2005-04-25,14.53542955652512,14.791242223237964,14.50263350990157,14.751886717071905,284000.0
2005-04-26,14.751886717071905,14.78468401478444,14.627259487942244,14.751886717071905,229100.0
2005-04-27,14.633812787692053,14.68628719085513,14.214017562387374,14.233695932731704,436900.0
2005-04-28,14.266496181899448,14.41080052047381,13.577769280450177,13.892615792479054,513300.0
2005-04-29,13.905737448667525,14.063160735686631,13.610568003576027,13.840144099637294,704300.0
2005-05-02,13.872937295055833,14.102513343895144,13.610565203991827,14.030360549694237,604500.0
2005-05-03,14.069719070835053,14.109074576671118,13.90573633691431,14.017244646023972,694500.0
2005-05-04,13.984442888988362,14.39767994729836,13.938527938306937,14.292731131144077,301000.0
2005-05-05,14.561664490991893,14.955221976352156,14.397681788395536,14.594460531075669,1157900.0
2005-05-06,14.627261189817393,14.751888433447371,14.332092982595809,14.686295081479534,2151500.0
2005-05-09,14.463275990731027,15.033936429977269,14.463275990731027,15.001140385081392,287800.0
2005-05-10,14.889630133535142,14.922426174141712,14.673173012701032,14.817477342894188,986000.0
2005-05-11,14.765004836782758,14.981461985610602,14.75844537759538,14.981461985610602,328400.0
2005-05-12,14.77155872862775,14.98145633915863,14.489508345318717,14.712524869279886,1276700.0
2005-05-13,14.666610623388216,14.824033838800062,14.594457847166264,14.666610623388216,1243500.0
2005-05-16,14.627261208271785,14.738769531431055,14.371448511472508,14.705973480950323,483400.0
2005-05-17,14.686288068988596,14.778119218331172,14.5878987135609,14.7256448120305,727100.0
2005-05-18,14.75188202697183,14.955220203785824,14.653492667293351,14.837153722824803,768200.0
2005-05-19,15.001145150937669,15.092975106691584,14.88307735006016,14.948670711779812,586600.0
2005-05-20,14.955224853130812,14.97490323161964,14.85027600336834,14.922428806738404,560700.0
2005-05-24,15.007697223120047,15.007697223120047,14.758444051834802,14.90274838772744,549800.0
2005-05-25,14.902751142320314,14.928988981562616,14.725650731790925,14.869955094356474,584600.0
2005-05-26,14.771567711301474,14.955227606656392,14.771567711301474,14.876516580386912,801500.0
2005-05-27,14.863389659411563,14.88306803093252,14.692847526162248,14.7256448120305,634700.0
2005-05-30,14.7387706952176,15.315990737533692,14.7387706952176,15.315990737533692,181000.0
2005-05-31,15.25694956421576,15.348779469885107,14.82403536450508,15.106085790305082,681800.0
2005-06-01,15.41437584666244,15.735781831206864,15.230714747884678,15.611154612354492,1292500.0
2005-06-02,15.420929695255186,15.67674224780347,15.348776923577088,15.51275958569028,630200.0
2005-06-03,15.604595113739313,15.650510071863769,15.479967905195227,15.578357279903177,436400.0
2005-06-06,15.643949925265638,15.709543255881904,15.55211876196737,15.643949925265638,1425500.0
2005-06-07,15.643946215816202,15.65050567243134,15.283183608514122,15.51275958569028,664200.0
2005-06-08,15.670188637510876,15.670188637510876,15.348782649987667,15.486528788119838,1017500.0
2005-06-09,15.611159088842513,15.762024186961682,15.499650756018386,15.506210216900891,1159500.0
2005-06-10,15.64394919993359,15.683304696043145,15.479966506540348,15.676745238176776,631200.0
2005-06-13,15.722658520904035,16.057183329998402,15.722658520904035,15.755455806749676,932100.0
2005-06-14,16.02395568313419,16.155893627879852,15.674317675940484,16.030551510845804,1325000.0
2005-06-15,16.03054571898357,16.03054571898357,15.172944984060102,15.548969941038315,600300.0
2005-06-16,15.608350050130037,15.73369218302981,15.483007917230266,15.535783353461907,738300.0
2005-06-17,15.713897427981047,15.713897427981047,14.96184731436207,15.133367758536908,563200.0
2005-06-20,15.034417029232763,15.11357955281954,14.968447420733368,15.106982466143036,248700.0
2005-06-21,14.909074771608502,14.909074771608502,14.216395775677755,14.236187035538274,1222400.0
2005-06-22,13.523707675804843,13.695228021709248,13.180666983996034,13.424753968854324,2321300.0
2005-06-23,13.259841535523282,13.371989497210024,12.586953765402823,13.081723962562158,926100.0
2005-06-24,13.07512423242464,13.08172131804502,12.593548306525628,12.633129561982493,509700.0
2005-06-27,12.633124534792064,13.154282767025109,12.600140378081203,13.134491518039637,1023600.0
2005-06-28,13.259840630897711,13.38518275794126,12.962978029548688,12.962978029548688,458500.0
2005-06-29,12.99596124285726,13.266435452003943,12.910200391216382,13.20046585649528,341400.0
2005-06-30,13.061929044187265,13.319210330288616,13.061929044187265,13.24664365237986,404300.0
2005-07-04,13.325807913384295,13.35879208188527,13.160884554348678,13.259838318116971,73700.0
2005-07-05,13.29282433987458,13.78759448596122,13.29282433987458,13.70183488094304,547500.0
2005-07-06,13.774399817134254,13.787593989204922,13.47094140910195,13.68864021520593,337900.0
2005-07-07,13.259835762313694,13.715024497829711,13.259835762313694,13.715024497829711,271700.0
2005-07-08,13.52371544793726,13.675444636345064,13.464342937992404,13.556699616455347,343000.0
2005-07-11,13.563292375971448,13.649053199990744,13.43795156896628,13.622664866980198,232100.0
2005-07-12,13.655653603547645,13.655653603547645,13.44455066292958,13.583086928389394,235000.0
2005-07-13,13.556702188102244,13.655657228958592,13.490733838552162,13.510523840110942,244600.0
2005-07-14,13.490734215788816,13.490734215788816,13.04873946680962,13.147693252167365,410400.0
2005-07-15,13.385181203871252,13.451149544720224,13.167481149314032,13.24004783416644,575400.0
2005-07-18,13.358795323302012,13.418167847622389,12.92999473741706,13.081723962562158,389300.0
2005-07-19,13.06193083459284,13.29282381191587,13.028946662803335,13.193870038281856,499100.0
2005-07-20,13.193866196119128,13.398370769844735,13.114702445305754,13.279625772757244,381600.0
2005-07-21,13.286224401164988,13.682040684709104,13.286224401164988,13.583086928389394,805700.0
2005-07-22,13.602883173465472,13.675448616980614,13.42476559178462,13.642464438861529,346900.0
2005-07-25,13.655660335150188,13.67545034121051,13.24005259216082,13.273038032704523,248300.0
2005-07-26,13.24005136505884,13.358796423478957,13.002561248218608,13.022352510710554,2234500.0
2005-07-27,13.325803150104402,13.325803150104402,12.903598646268858,13.134491518039637,454700.0
2005-07-28,13.30602117708085,13.33900535678581,13.055338139832076,13.075128144348737,303500.0
2005-07-29,13.002562628533603,13.147696052349938,12.956384269416017,13.127904787757004,163600.0
2005-08-02,13.04873281622506,13.081716975111298,12.784854512075148,12.9299878310106,713800.0
2005-08-03,12.903604683930649,13.180676008045667,12.903604683930649,13.042140975120912,401200.0
2005-08-04,13.127903766339582,13.17408212186426,12.897010730450368,12.92339908118779,228300.0
2005-08-05,12.883812228812085,12.923393479495772,12.57375553337161,12.646322208179424,381900.0
2005-08-08,12.646322749781028,12.738679424753393,12.428623974299503,12.600144412294842,404100.0
2005-08-09,12.501187580662952,12.573752982483864,11.74913642065293,12.25050344123794,905600.0
2005-08-10,12.006421552359877,12.4418191380929,11.775528588224988,12.309879941939982,1050300.0
2005-08-11,12.309878769820838,12.567158793729424,12.21752209626705,12.520980456952527,521300.0
2005-08-12,12.534176963451404,12.55396822215876,12.336269409439966,12.455013186887502,781500.0
2005-08-15,12.336269990073207,12.402238339004931,12.019616127179148,12.37585125108536,259700.0
2005-08-16,12.33626920380654,12.33626920380654,12.138360394828505,12.138360394828505,230700.0
2005-08-17,12.072389688457736,12.303282648696468,12.072389688457736,12.257104308301802,138500.0
2005-08-18,12.237315108282262,12.237315108282262,11.841499976514536,11.966840847717028,444100.0
2005-08-19,11.960238829619,12.197728817369846,11.861285087477848,12.197728817369846,824200.0
2005-08-22,12.197734718240676,12.224123066652202,12.039408402568643,12.111975102434632,102200.0
2005-08-23,12.197733846758611,12.197733846758611,11.953647932719557,11.966840847717028,260400.0
2005-08-24,11.874481827940368,11.887675998621768,11.676574300780844,11.742542637657104,520900.0
2005-08-25,11.78212723493405,11.78212723493405,11.604009674007528,11.683172195575589,298100.0
2005-08-26,11.610608384995862,11.656786738749132,11.544638768948714,11.5776229478394,1528900.0
2005-08-29,11.544635498119888,11.953645995118634,11.485262986325468,11.874482226637598,381600.0
2005-08-30,11.953645995118634,12.026211419772046,11.854690969950989,11.874482226637598,393800.0
2005-08-31,11.74914215067226,11.986632238947536,11.485264973847302,11.841500106260218,1829000.0
2005-09-01,11.280759961257807,12.065795638392617,11.280759961257807,11.709560517279725,1631300.0
2005-09-02,11.544635102832796,11.709558461444692,11.379711744220897,11.445681339318732,443100.0
2005-09-06,11.425888007505632,11.630392582716608,11.353321340255064,11.538035921317809,412400.0
2005-09-07,11.485259167945976,11.716152052799002,11.485259167945976,11.696360802692173,297300.0
2005-09-08,11.56442425786897,11.709556334104963,11.538035921317809,11.538035921317809,786100.0
2005-09-09,11.498458886391676,11.854692752457154,11.498458886391676,11.854692752457154,431200.0
2005-09-12,11.828306839515488,12.111975298195668,11.650189259655964,11.702964699066298,351900.0
2005-09-13,11.663378748070985,11.709557081718708,11.511649578009832,11.571022080775538,251800.0
2005-09-14,11.606919202687418,11.779760085136,11.547090885639872,11.633510692888144,360400.0
2005-09-15,11.640159801087902,11.759818983789382,11.380899083869483,11.440727407268048,1092100.0
2005-09-16,11.414135464413752,11.420783336669151,11.33436226530093,11.33436226530093,294600.0
2005-09-19,11.341012958376252,11.41413830342194,11.33436508446734,11.360956580102972,540500.0
2005-09-20,11.56038515975193,11.660101978301263,11.334362568823597,11.39419215277239,910500.0
2005-09-21,11.567032562616658,11.567032562616658,11.134931015601618,11.321067632325128,581900.0
2005-09-22,11.38089958383724,11.38089958383724,11.008626272866923,11.114989713729235,336300.0
2005-09-23,11.061811914812738,11.42078960594812,11.061811914812738,11.407493854138808,388500.0
2005-09-26,11.507204625308429,11.553738469150325,11.22135242119148,11.341011601329008,297100.0
2005-09-27,11.307769423824336,11.53379195632266,11.307769423824336,11.520496214892948,636300.0
2005-09-28,11.493909173190463,11.567033235338371,11.46731768298974,11.46731768298974,402100.0
2005-09-29,11.53379664423202,11.600274110448638,11.36760361266658,11.600274110448638,193200.0
2005-09-30,11.540446730798504,11.553741212229587,11.380901542053437,11.447377753066212,343000.0
2005-10-03,11.45402073913368,11.560384152900705,11.447372867279253,11.560384152900705,504600.0
2005-10-04,11.48061322645488,11.56703303218535,11.314420219475345,11.39419215277239,834800.0
2005-10-05,11.34101464524298,11.454025982599171,11.134935595223745,11.148231345019177,475400.0
2005-10-06,11.134936218460163,11.161527719539386,10.9687431405727,11.101698110063694,326900.0
2005-10-07,11.035212926461412,11.267883326768906,10.968735488094744,11.021917185197742,494300.0
2005-10-11,11.08175352112354,11.26124233395099,11.08175352112354,11.128287376015296,219100.0
2005-10-12,11.048510635591496,11.134930433294349,10.942145954489051,10.995328929016225,204700.0
2005-10-13,11.001979416879545,11.24129781493014,11.001979416879545,11.24129781493014,349200.0
2005-10-14,11.134931910868705,11.454022192662716,11.134931910868705,11.40084047903038,240000.0
2005-10-17,11.380897065615564,11.46731686671222,11.227998543749251,11.3742491935386,399000.0
2005-10-18,11.40084436097588,11.507207824456916,11.134935702273289,11.134935702273289,431800.0
2005-10-19,11.188119590963112,11.30113095119315,11.148233601456257,11.274539446220086,197900.0
2005-10-20,11.201408119882332,11.367601114931173,11.194760247926146,11.30112366332125,223500.0
2005-10-21,11.301125540297557,11.301125540297557,11.121636771525496,11.188114234176494,282200.0
2005-10-24,11.487265122139398,11.706639917467207,11.31442418219136,11.686696293181964,581500.0
2005-10-25,11.686700040177977,12.14539340218534,11.686700040177977,12.0589722705267,729600.0
2005-10-26,12.06561767495754,12.09885705261216,11.673401894301316,11.706641271955933,753800.0
2005-10-27,11.580334106952863,11.746527190423514,11.267891566490984,11.746527190423514,484400.0
2005-10-28,11.75317156435826,12.231807045693529,11.75317156435826,12.198568946082885,795000.0
2005-10-31,12.198567906619877,12.697146966008004,12.198567906619877,12.697146966008004,726800.0
2005-11-01,12.697145904317328,12.896577004216002,12.570838864807094,12.570838864807094,335400.0
2005-11-02,12.677205258551986,12.790216579770457,12.471126237960302,12.710444628294066,621300.0
2005-11-03,12.66390934950253,12.76362618950754,12.50436418062772,12.76362618950754,649600.0
2005-11-04,12.670557987099468,12.730387587527858,12.477774705237604,12.730387587527858,271100.0
2005-11-07,12.79686479148722,12.883284619193038,12.750330940572368,12.79686479148722,250400.0
2005-11-08,12.7968590079188,12.99629006969267,12.683847734793131,12.896574538805732,303800.0
2005-11-09,12.889932013792754,12.89657988766933,12.66390937379841,12.66390937379841,456000.0
2005-11-10,12.697148743181284,12.796864315425305,12.617375524614683,12.66390937379841,325800.0
2005-11-11,12.7968590079188,12.896574538805732,12.65725751826744,12.896574538805732,248900.0
2005-11-14,12.896577765675316,13.056122908604769,12.896577765675316,12.969703098333348,486100.0
2005-11-15,13.016238935243123,13.155841749177483,12.903227616516178,13.135898127771922,838800.0
2005-11-16,12.989646158487478,12.989646158487478,12.663906745891504,12.810157404922846,601000.0
2005-11-17,12.81015926592601,13.009590398002269,12.790215645537495,12.863340985676492,485100.0
2005-11-18,12.863338408798343,12.943110338467468,12.763622862735962,12.770269466915089,253100.0
2005-11-21,12.76362541963836,12.863340985676492,12.697147952962204,12.863340985676492,227500.0
2005-11-22,12.830101323493055,12.836749196803108,12.62402232269019,12.803511098205032,211600.0
2005-11-23,12.76362541963836,12.876636732602169,12.750329672712688,12.863340985676492,351600.0
2005-11-24,12.83674523835873,13.022881829785012,12.83674523835873,12.996290344744777,124100.0
2005-11-25,12.996295426324762,12.996295426324762,12.816807903930318,12.830102383696811,191500.0
2005-11-28,12.816806773461662,13.142544956127397,12.763625055229545,13.009590026571017,304000.0
2005-11-29,13.029535131412343,13.315387374971626,13.029535131412343,13.142546454029914,707800.0
2005-11-30,13.268853501755068,13.641126874691269,13.195729416460676,13.561353646789955,384300.0
2005-12-01,13.59459269755426,13.867149212159784,13.534763095035736,13.79402386064772,477600.0
2005-12-02,13.79402580806146,14.066582361145985,13.681014461566466,13.960218890086296,471200.0
2005-12-05,13.960214344813524,14.013396063028056,13.661066387386644,13.993452443215538,282000.0
2005-12-06,13.960213635756542,14.179588370743204,13.840554458863435,14.053281320916913,343600.0
2005-12-07,13.960214617715389,14.226123213986195,13.960214617715389,14.2194753405854,342200.0
2005-12-08,14.119755665239229,14.32583460886582,13.993448643296292,14.232766944250937,343900.0
2005-12-09,14.252715453523516,14.425556367133442,14.212828211031196,14.285953554314853,281200.0
2005-12-12,14.226127187241834,14.385672389564151,14.159649702619395,14.385672389564151,538300.0
2005-12-13,14.259364960929128,14.571807455201066,14.232773462887728,14.558511706180369,382800.0
2005-12-14,14.412256086225089,14.545209715521796,14.093165854370744,14.279301188976511,366000.0
2005-12-15,14.185002408468163,14.465893608418655,14.017805296012218,14.352199520924108,275900.0
2005-12-16,14.39902247816732,14.425773365278388,13.99106092591358,14.044563975749046,378700.0
2005-12-19,14.118131022743237,14.231825162089558,13.86399058156284,14.225137121467622,474100.0
2005-12-20,14.225138231805468,14.61972373000585,14.171635178267117,14.512717622929149,341100.0
2005-12-21,14.519399232356026,15.05443085335348,14.512712469200064,14.653157456508632,541200.0
2005-12-22,14.653152699530835,14.880540841403535,14.532770591996758,14.80697371444103,334100.0
2005-12-23,14.706659508003815,14.813665569928064,14.24519506869745,14.519398261829943,178200.0
2005-12-28,14.43914833653226,14.599657473698414,14.285327239533022,14.586281393364596,118100.0
2005-12-29,14.626403598032718,14.827039617784388,14.579587336185472,14.626403598032718,134200.0
2005-12-30,14.673227023314638,14.673227023314638,14.385647627491718,14.619723968902006,237900.0
2006-01-03,14.646469920129327,15.174813520480605,14.646469920129327,15.00092833336296,282000.0
2006-01-04,14.954113082524351,15.1146221889248,14.753475742814055,14.827042894935795,378600.0
2006-01-05,14.813668225255116,14.980865386433194,14.59296802352458,14.706662144150195,399700.0
2006-01-06,14.626404176960175,14.773537178894223,14.61302810161724,14.75347306587982,438500.0
2006-01-09,14.713348529816006,14.920672629200872,14.65315745650863,14.653157456508632,430300.0
2006-01-10,14.827045366263658,14.827045366263658,14.6197212287252,14.659848193110308,633200.0
2006-01-11,14.586279311703388,14.733413623150875,14.378955198570075,14.699973427088697,638000.0
2006-01-12,14.693282732057783,14.693282732057783,14.539461684814146,14.579588637222743,151400.0
2006-01-13,14.512710808412686,14.713346846068497,14.506022770409118,14.579588637222743,297500.0
2006-01-16,14.713349505513566,14.793604700449746,14.639782349789824,14.699973427088697,126200.0
2006-01-17,14.599648716761084,14.633087621925595,14.452515748179794,14.46589054487812,170400.0
2006-01-18,14.46590472192346,14.947433592125732,14.46590472192346,14.793612436639435,304600.0
2006-01-19,14.793607169067537,15.081185249512298,14.793607169067537,15.047746323483198,704000.0
2006-01-20,15.047741335347752,15.101244364626696,14.947423314901334,14.954111353012806,467600.0
2006-01-23,14.880541436256705,15.23499973643077,14.880541436256705,15.20155955210533,272300.0
2006-01-24,15.235001732315093,15.442325799843225,15.148058517291425,15.402198849008403,535500.0
2006-01-25,15.422265901221214,15.703157185052545,15.422265901221214,15.582775024037243,659800.0
2006-01-26,15.449021354892794,15.449021354892794,15.181506093136337,15.281824156843332,487900.0
2006-01-27,15.375446475308427,16.050922970037714,15.255064348935106,15.997419944495432,430400.0
2006-01-30,16.017487156279586,16.599332512168036,16.017487156279586,16.492326440381355,550000.0
2006-01-31,16.499015181605206,16.820033410629488,16.432136064988555,16.432136064988555,375200.0
2006-02-01,16.499010057999044,16.853468373064615,16.499010057999044,16.659519122666666,233700.0
2006-02-02,16.65952925780668,17.00729974729894,16.65952925780668,16.97385954122463,367600.0
2006-02-03,16.9537847364428,17.06747880568523,15.99741720262929,16.465569552595177,405300.0
2006-02-06,16.385319881975956,16.840096311369688,16.385319881975956,16.753153083366964,206000.0
2006-02-07,16.753151994533557,16.8400952168856,16.29837687030987,16.298376870309866,146900.0
2006-02-08,16.064306772480357,16.478955100981445,16.024178527311843,16.050930690757518,747900.0
2006-02-09,16.08436621299616,16.833410047863858,15.977360133102646,16.666212888578606,245000.0
2006-02-10,16.565891139346284,16.846782355083903,16.545827025503307,16.793279327115442,291500.0
2006-02-13,15.883733496062126,16.211439844591492,15.255071686835718,16.050930690757518,859300.0
2006-02-14,16.21144056294669,16.31844667024429,15.883734199896132,15.970676183720396,291200.0
2006-02-15,16.050928338627415,16.385322679015484,15.950610291633629,16.057616378508754,333600.0
2006-02-16,16.050928381480794,16.34519575897963,15.843604247058355,16.010801417698783,476000.0
2006-02-17,16.04424002571325,16.05092806548078,15.910483057202136,15.930545900891568,169500.0
2006-02-20,15.957298102105549,16.050928107871925,15.863666820726015,15.883730940081596,57400.0
2006-02-21,16.024170819460196,16.41875611118931,15.796783917615056,15.997419944495432,346600.0
2006-02-22,15.984051557756688,16.224815926314328,15.823542403922715,16.050930690757518,199400.0
2006-02-23,16.050923358287253,16.050923358287253,15.469076825279716,15.897102315584068,279800.0
2006-02-24,16.097737319008736,16.097737319008736,15.783407215875332,15.96398039826828,151700.0
2006-02-27,15.749970546796002,15.91716769177521,15.569398599684328,15.569398599684332,270300.0
2006-02-28,15.582775004424736,15.669718243098858,15.047744595711356,15.087871557461582,375100.0
2006-03-01,14.98754674347846,15.870347156787696,14.98754674347846,15.78340523300953,544400.0
2006-03-02,15.649652078157947,15.716531189405666,15.40888906352428,15.716531189405668,273100.0
2006-03-03,15.51589501064887,15.68309214966184,15.141372500818502,15.26844268363998,300400.0
2006-03-06,15.21494526104493,15.449021597106766,15.21494526104493,15.388830502816194,304800.0
2006-03-07,15.4824574075115,15.703157616904653,15.328636320034212,15.502521526770208,238100.0
2006-03-08,15.50251684533715,15.50251684533715,15.054428522111165,15.38213471736408,193900.0
2006-03-09,15.382134582137487,15.850287014447645,15.335319594029023,15.77003183796688,473000.0
2006-03-10,15.810165363520184,16.07099383884625,15.723223388820356,15.984050588533131,365100.0
2006-03-13,15.997422133058407,16.017486248736464,15.535957677366586,15.676403935887103,367900.0
2006-03-14,15.676397831478337,15.9974159036448,15.44232167550229,15.816842759696502,274400.0
2006-03-15,15.887454545561647,16.03537073337482,15.625241350644409,15.71264660387795,311400.0
2006-03-16,15.719362418194878,16.149662362452105,15.531107394824067,16.102598606609398,226700.0
2006-03-17,16.203453102932578,16.371538713372978,15.840387568833432,15.84038756883343,368100.0
2006-03-20,16.129484449283765,16.438762436571164,16.109313727594174,16.243782640743582,245300.0
2006-03-21,16.243793451749475,16.243793451749475,15.860558461320592,15.947962415365716,253100.0
2006-03-22,15.90761762833274,16.17655427347623,15.847106722876568,15.968128533788908,311700.0
2006-03-23,15.934501495950007,16.398416424032654,15.860543486086002,16.237054542648657,400800.0
2006-03-24,16.1362057393596,16.364802089925092,16.06897129230085,16.35807851698018,188900.0
2006-03-27,16.398420659630734,16.47237868859758,16.075696813505417,16.277398896736095,134400.0
2006-03-28,16.33791186355824,16.33791186355824,15.70591123815843,15.873996756435329,204000.0
2006-03-29,16.008470781057458,16.09587600353156,15.779874282513063,15.954683445070025,302400.0
2006-03-30,16.068984261267772,16.149665919332964,15.7798768032554,15.947962415365716,379500.0
2006-03-31,15.806769237267996,16.16983344941328,15.806769237267996,16.068982350616885,597300.0
2006-04-03,16.304299637579717,17.04387637246361,16.237065155791896,16.916130985305855,512400.0
2006-04-04,16.875787960867424,17.50778993117694,16.875787960867424,17.393491716146396,433200.0
2006-04-05,17.35314802674109,17.669149612342533,17.171616647070188,17.480893375864877,1015300.0
2006-04-06,17.480904938202624,17.581756056367794,17.225415353358095,17.420394010825213,617700.0
2006-04-07,17.42039239231179,17.42039239231179,16.97664648769986,17.37332862703347,255000.0
2006-04-10,17.37331658759111,17.44727461457179,17.12454949472279,17.346422293274298,165100.0
2006-04-11,17.474172316863047,17.64898142967242,17.09766107209948,17.211959288844422,513200.0
2006-04-12,17.158177802689003,17.386774313911626,17.037155969407465,17.037155969407465,356100.0
2006-04-13,17.0438801109382,17.185071399510132,17.037156533045533,17.097667451688178,111800.0
2006-04-17,17.299364450616434,17.299364450616434,16.828725681346267,17.043874979571598,106300.0
2006-04-18,16.81527521741328,17.084211787221047,16.573231663390935,16.882509680462903,393600.0
2006-04-19,16.815274319248655,17.359871004319338,16.815274319248655,17.22540336779322,282000.0
2006-04-20,17.232132595147945,17.447283208486375,17.104388481392487,17.104388481392487,337000.0
2006-04-21,17.24557250814566,17.279190378485737,16.976635957378193,17.05059398973573,225800.0
2006-04-24,16.91612507315668,17.61536138754273,16.781656156577633,17.05059398973573,247800.0
2006-04-25,17.265746488046712,17.265746488046712,16.828724350293513,17.077490225794023,260300.0
2006-04-26,17.084213508878964,17.158171553925726,16.862340656129533,16.99680959577985,157600.0
2006-04-27,17.0102545518867,17.077489018107322,16.71442495234123,16.774935843700707,284200.0
2006-04-28,16.774933676176357,16.774933676176357,16.243782872294435,16.640464761110128,465900.0
2006-05-01,16.70771268133901,16.969925866373917,16.519456305031703,16.855627581185843,428500.0
2006-05-02,16.85562655717249,17.306096091147765,16.653924316690482,17.238861583523242,505100.0
2006-05-03,17.17834077963981,17.575022735954438,17.17834077963981,17.440555080397967,414800.0
2006-05-04,17.447279788731258,17.83723819523714,17.447279788731258,17.75655657075034,230200.0
2006-05-05,17.817070072571234,17.8843045557384,17.52796269262618,17.817070072571234,286300.0
2006-05-08,17.81707046285027,17.891028524193302,17.628814162336706,17.770006708319663,296100.0
2006-05-09,17.682604523636755,18.328053891435754,17.57502984273548,18.086010218212213,495300.0
2006-05-10,17.991874690117097,18.15323663969415,17.702767382894997,17.79689486621725,232700.0
2006-05-11,17.67586688858703,18.085994522706752,17.655696172525968,17.662419744546323,369800.0
2006-05-12,17.548131380040456,17.75655709945008,16.983363838989703,17.131278658830254,260000.0
2006-05-15,16.922854517164726,17.117833103205836,16.190001360628376,16.929578093564913,332900.0
2006-05-16,17.131292458756025,17.144739621134914,16.680822778199154,16.808568256014624,196600.0
2006-05-17,16.808562677450702,17.02371207453942,16.57996612244605,16.81528625640867,273100.0
2006-05-18,16.606852630867852,16.97664032296618,16.472383679709758,16.579958327679847,247400.0
2006-05-19,16.808549439379156,16.895953332212088,16.60012378540021,16.76148570613138,222400.0
2006-05-23,16.14965434511882,16.74131471146081,16.14965434511882,16.573229219814838,220000.0
2006-05-24,16.57323377121415,16.922851997624875,16.297573591803232,16.842170375225905,272800.0
2006-05-25,16.98336771078761,17.225411364244028,16.721154607803985,17.090942382903517,221500.0
2006-05-26,16.990078796078755,17.386760588741208,16.990078796078755,17.386760588741208,172800.0
2006-05-29,17.386766429991486,17.55485194835601,17.02370109477656,17.279191800829448,88100.0
2006-05-30,16.909405067559636,17.346427215082432,16.909405067559636,17.030426861542452,530700.0
2006-05-31,17.14472154174069,17.601914321369613,17.05059406913143,17.312807047051873,638000.0
2006-06-01,17.48761762531583,17.52795779097867,17.2791919399353,17.514510641627478,269300.0
2006-06-02,17.31953358250722,17.75655571456178,17.31953358250722,17.52123571041214,369100.0
2006-06-05,17.49435071593915,17.648989170420315,17.21869041624961,17.21869041624961,535600.0
2006-06-06,17.33298048113169,17.70276813771411,17.33298048113169,17.70276813771411,605300.0
2006-06-07,17.702772595635267,17.736389197465986,17.178345143294383,17.23213247565823,347200.0
2006-06-08,17.22540666932893,17.749832732359877,17.211959518381754,17.581747192692852,683400.0
2006-06-09,17.55485194835601,17.55485194835601,17.117828574695658,17.279191800829448,183600.0
2006-06-12,17.151451291841678,17.259025951385738,16.371534368951682,16.405150969162538,236000.0
2006-06-13,16.405143349797065,16.405143349797065,15.8941633130918,16.216888424225466,230000.0
2006-06-14,16.073536020902583,16.90527525384702,16.073536020902583,16.330495637262192,267200.0
2006-06-15,16.28316192155631,17.067566631034605,16.28316192155631,16.7700334099245,292900.0
2006-06-16,16.77003501161979,16.999946892194945,16.513075357325974,16.6212690317413,412100.0
2006-06-19,16.62127492155917,16.668609509667792,15.972112645033857,16.262882441954073,213900.0
2006-06-20,16.147920745879595,16.147920745879595,15.525806472835338,15.55285553633612,349700.0
2006-06-21,15.464948787113968,16.02620396168321,15.417612925596991,15.904485754465965,222500.0
2006-06-22,15.87743283805628,16.100582400550167,15.870670573766162,15.870670573766157,131700.0
2006-06-23,15.830101627633764,16.02620346423468,15.721907955636814,15.88419846363224,182200.0
2006-06-26,15.924773715871329,16.22906928079444,15.924773715871329,16.22906928079444,165100.0
2006-06-27,16.07353521991885,16.337257088010507,15.79628882275324,15.823336591131062,220900.0
2006-06-28,15.857149262547274,16.181730249308902,15.857149262547274,16.181730249308902,164600.0
2006-06-29,16.2290652361679,16.411642529619645,15.938294277656658,16.127633836395898,194700.0
2006-06-30,16.46574005414978,16.46574005414978,15.870673581543633,15.911247174973786,283300.0
2006-07-04,16.127637855743583,16.22906928079444,15.897725937750684,16.22906928079444,71600.0
2006-07-05,16.026204391159386,16.073538964174503,15.8233402771041,15.85038934155296,721600.0
2006-07-06,15.748954327370662,15.945054840692,15.552852524279238,15.796288889559602,337000.0
2006-07-07,15.796291945463084,15.870674290534026,15.552855533088238,15.654286941654313,235700.0
2006-07-10,15.721906785936609,16.09382234453455,15.410850324530358,15.431135830414114,337800.0
2006-07-11,15.37028162752477,15.877440072434682,15.37028162752477,15.877440072434682,375100.0
2006-07-12,15.884198956672977,16.120873105176464,15.884198956672977,15.904485754465965,209000.0
2006-07-13,15.823338867297526,16.046488470037186,15.74895652623115,15.762479767480322,195900.0
2006-07-14,15.66105171811256,15.911250436469928,15.45818886845997,15.674576252028212,228800.0
2006-07-17,15.67457777461278,15.978872078649957,15.67457777461278,15.931537495117771,209500.0
2006-07-18,15.775999912482146,15.87066902375793,15.552850371782156,15.789524439741518,377800.0
2006-07-19,15.620476204242404,16.195255880133477,15.620476204242404,15.911247174973786,258300.0
2006-07-20,15.890957385238703,16.174966036906113,15.49875508434276,15.49875508434276,515700.0
2006-07-21,15.60695058403899,15.667809680167167,15.289131862968649,15.289131862968643,295300.0
2006-07-24,15.282377108259558,15.322949429027194,14.957795962576832,15.059227409381332,328600.0
2006-07-25,14.951024186732988,15.18093600783237,14.734636893879449,15.18093600783237,240300.0
2006-07-26,15.147124651076034,15.147124651076034,14.031376868855943,14.423579158659672,873100.0
2006-07-27,14.437105418907814,14.437105418907814,13.774418934179366,13.936709422902442,651100.0
2006-07-28,14.024618273010592,14.890168958521851,13.997570499278858,14.68730485156732,633800.0
2006-07-31,14.707592240636354,14.84959596042168,14.531777190113772,14.639970868932226,273500.0
2006-08-01,14.538538118395126,14.646731787257377,14.173383518657332,14.220719377333554,416300.0
2006-08-02,14.220715534226072,14.355956938870149,14.146331923321382,14.328909173849302,379000.0
2006-08-03,14.369486884060796,14.565588735921304,14.08547815052619,14.301865511358194,237100.0
2006-08-04,14.443867060402544,14.73463799047834,14.308624347418888,14.599395277494686,327600.0
2006-08-08,14.815784623425085,15.417612070428394,14.619684081384676,15.24855930084137,455600.0
2006-08-09,15.661044341026177,16.174964779805386,15.349987946111618,15.390560238976574,528400.0
2006-08-10,15.498758705706386,15.498758705706386,14.998362638661831,15.349992725699735,217300.0
2006-08-11,15.5258010905796,15.661043781658888,15.349987397854369,15.579899198827228,150700.0
2006-08-14,15.600189407527328,16.046488617096802,15.57990390058253,15.911247174973786,154600.0
2006-08-15,15.809812849898869,16.357544696758016,15.809812849898869,16.330495637262192,450400.0
2006-08-16,16.377839687077877,16.966144174135863,16.283170503553723,16.90528504479294,448300.0
2006-08-17,16.736218995495893,17.196042592442396,16.7024089679786,17.0675621662909,754600.0
2006-08-18,17.0810928254622,17.311004706475757,16.99318465872566,17.14195192865816,520100.0
2006-08-21,17.27719278530438,17.493581416906647,17.101379037393613,17.29071731661145,450700.0
2006-08-22,17.31776310328491,17.50033908231195,17.060802216140107,17.493578107707656,281900.0
2006-08-23,18.12245321728088,18.12245321728088,17.26366627806022,17.493578107707656,453700.0
2006-08-24,17.540919441828457,17.55444268602897,17.040523292834052,17.162240229261975,383500.0
2006-08-25,17.02699683661004,17.209574155295783,16.851181784146398,17.03375910283215,292600.0
2006-08-28,17.081090509726547,17.851970659337695,17.006706884844714,17.818160624266042,206800.0
2006-08-29,17.581492440465436,18.021029493522956,17.432726430286607,18.021029493522956,415500.0
2006-08-30,18.014267250283776,18.041316319318124,17.79787985709139,17.91959808820476,205400.0
2006-08-31,17.818163817673902,18.021026644001644,17.723493380919944,17.824926083854216,378200.0
2006-09-01,17.919589853500113,18.176549442391124,17.824920734925005,18.054832556981705,297900.0
2006-09-05,18.08863975900883,18.39293514936737,18.054829733311127,18.16302336326754,284900.0
2006-09-06,18.37265275647056,18.37265275647056,17.66263172875977,17.689679497836217,321100.0
2006-09-07,17.811396499229414,17.906065619359747,17.51386332054403,17.68291605778822,222700.0
2006-09-08,17.689672876357363,17.851963299378944,17.595003785370515,17.737007421850787,235800.0
2006-09-11,17.73701984618396,17.91959718363765,17.39215197202828,17.473297885264543,384200.0
2006-09-12,17.44624210553238,17.750537550884125,17.25014159946018,17.44624210553238,704900.0
2006-09-13,17.425963021847164,17.655874934193832,17.35157937674368,17.63558813377365,364000.0
2006-09-14,17.941518934888844,18.01630400798916,17.547199880168137,17.812346368100567,193800.0
2006-09-15,17.83955074699637,17.86674580677917,17.655987983657898,17.73077310132879,338900.0
2006-09-18,17.67637964389394,18.016310021661127,17.655983354404572,17.77155973471468,402100.0
2006-09-19,17.65597844136401,17.948318692372773,17.65597844136401,17.805548595869585,342100.0
2006-09-20,17.80554877559823,18.26105541152185,17.80554877559823,18.057096461518523,285100.0
2006-09-21,18.08429520675032,18.186274054250305,17.907531265942364,18.03670516436576,301800.0
2006-09-22,17.880333320935744,18.02310472171208,17.683174420578467,17.92792465234865,257900.0
2006-09-25,17.927926227576744,17.927926227576744,17.642384697666294,17.723967250937108,283100.0
2006-09-26,17.655982825474442,18.11828833286532,17.655982825474442,17.83954553518519,693200.0
2006-09-27,17.689976275716507,18.24066309676875,17.689976275716507,18.172676765306782,258200.0
2006-09-28,18.172676618011884,18.512606975835062,18.172676618011884,18.274655466012558,361500.0
2006-09-29,18.254260442859763,18.62818331712558,18.254260442859763,18.417426858724745,386600.0
2006-10-02,18.424232687018787,18.879739592265945,18.32225380008654,18.832149531479686,190900.0
2006-10-03,18.832140207774827,18.954514033467674,18.57379243893921,18.900125234249323,445800.0
2006-10-04,18.634982893576694,19.03610083636724,18.465017707537704,19.022503310268565,449000.0
2006-10-05,18.89333067219923,20.15107200948377,18.89333067219923,20.05589192040877,534100.0
2006-10-06,19.872332339873797,20.39582550573664,19.715964655545413,20.32783916137117,433700.0
2006-10-10,20.34823035578584,20.586181853084263,20.1918627106328,20.46380672323185,631000.0
2006-10-11,19.926709283023207,20.21225072183769,19.62757162082204,19.7431479483596,313000.0
2006-10-12,19.87912169242329,20.144266883513545,17.418027306079946,17.66957497538838,1696800.0
2006-10-13,17.186882140704434,17.186882140704434,16.479826259537642,16.71777780788153,1839500.0
2006-10-16,16.42543723344785,17.384040881589815,16.42543723344785,17.343249595658474,859400.0
2006-10-17,17.438424958834464,17.438424958834464,16.78575937426923,16.867341923974255,308400.0
2006-10-18,16.82655072908044,17.241266131700666,16.806154443191637,16.894537051978535,415200.0
2006-10-19,17.030511012274772,17.030511012274772,16.765365738722757,16.840150835050334,249200.0
2006-10-20,16.976116536376015,16.976116536376015,16.282659798893466,16.282659798893466,419300.0
2006-10-23,16.187482700086946,16.629391890176272,16.031115052271417,16.418635438914844,424000.0
2006-10-24,16.45262522526907,16.45262522526907,16.235068767994143,16.425430181835562,287100.0
2006-10-25,16.282659067244026,16.717769360894422,16.275860306814366,16.554603000775522,451300.0
2006-10-26,16.928528642338783,17.078098803908215,16.473021989500502,16.778959777500535,294500.0
2006-10-27,16.697382949172127,17.322855014366986,16.520618963711442,17.166487322251207,360100.0
2006-10-30,17.40443257041557,17.465620131497673,17.186877374004204,17.25486240033431,477600.0
2006-10-31,17.39084022578781,17.574402963702674,17.268465067177896,17.288861359190097,259200.0
2006-11-01,17.28886375371278,17.90753709972156,17.28886375371278,17.73077310132879,410700.0
2006-11-02,17.58799702407723,17.84634352163818,17.547204448095457,17.615190778000354,261500.0
2006-11-03,17.74436363809219,17.74436363809219,17.47921709663249,17.6083909862292,278000.0
2006-11-06,17.676370683510534,17.968710867676293,17.66277316407705,17.66277316407705,372600.0
2006-11-07,17.94152974167191,17.948328506660793,17.601599272618742,17.601599272618742,484200.0
2006-11-08,17.825947342755704,18.0163088083083,17.39083690347136,17.499614513292446,591500.0
2006-11-09,17.6695855135493,17.84634951194207,17.41123892927176,17.73077310132879,582500.0
2006-11-10,17.84633768667885,18.00270528662289,17.812345181206137,17.893927713033044,597000.0
2006-11-13,18.009505323429185,18.17947045630043,17.934720250011903,18.16587293445528,130200.0
2006-11-14,18.25425890245072,18.580591706642668,18.25425890245072,18.478612867424097,414700.0
2006-11-15,18.52619766872323,18.954509191053205,18.4650101231431,18.560190173276222,506100.0
2006-11-16,18.66217465079591,18.66217465079591,18.356236851249268,18.36983437494717,237000.0
2006-11-17,18.51260582500992,19.1176827060983,18.410626983348696,19.036098854730525,253100.0
2006-11-20,19.212867421283104,19.212867421283104,18.58739539898138,18.58739539898138,389300.0
2006-11-21,18.533001937335783,19.131278753711666,18.533001937335783,19.12447999143416,186900.0
2006-11-22,19.104087170129127,19.24005854092144,18.76415679805114,19.022503310268565,100000.0
2006-11-23,18.78454511923241,19.376024327149132,18.78454511923241,19.308038017532237,89200.0
2006-11-24,19.30804460850689,19.37603094133154,19.07689185494196,19.240058275682244,255200.0
2006-11-27,19.17207495946265,19.30124757701261,18.832144561576666,19.07689356627712,304700.0
2006-11-28,19.19926764084929,19.376031593449945,19.05649750417077,19.212865167218144,245200.0
2006-11-29,19.342030454957523,19.376022959000256,19.076883995846817,19.151669060817916,216000.0
2006-11-30,19.27404765354072,19.30804016376219,19.070088702018488,19.20606133636664,372800.0
2006-12-01,19.124483578510944,19.60038665334829,19.124483578510944,19.60038665334829,99000.0
2006-12-04,19.600385096457625,20.06269060746786,19.505205007743093,20.02869679240449,240600.0
2006-12-05,20.02869475032986,20.54538901602921,19.926715909000148,20.1714661655765,406500.0
2006-12-06,19.885923469794413,20.45700650394752,19.885923469794413,20.409416467223306,259000.0
2006-12-07,20.16466609256029,20.735749122964027,20.16466609256029,20.51139516792907,280200.0
2006-12-08,20.42301236051133,20.49779614222246,20.32783099793085,20.44340734791839,211800.0
2006-12-11,20.395818370011416,20.395818370011416,19.824735351912608,19.824735351912608,404800.0
2006-12-12,19.85873020573672,20.12387675759229,19.82473768980385,19.98790410039808,360600.0
2006-12-13,20.259843899762213,20.259843899762213,19.90631739878132,20.089878762023503,289500.0
2006-12-14,20.19917517439109,20.61586470134884,20.00790887577753,20.219668550487096,216400.0
2006-12-15,20.16501873045849,20.479242646804853,20.110371036185047,20.110371036185047,287000.0
2006-12-18,20.151371670524888,20.59538468404023,20.028413940002675,20.1650339301173,262300.0
2006-12-19,20.28798261839485,20.45875687847256,19.980588429093277,20.20601040027969,223200.0
2006-12-20,20.15136386123146,20.77981322698604,20.15136386123146,20.479250146954467,219200.0
2006-12-21,20.499743464928144,20.9574185592552,20.34263144970204,20.61587002029185,299000.0
2006-12-22,20.61587099939434,20.79347640443874,20.445096721802148,20.56122328268101,117100.0
2006-12-27,20.731986378994044,22.39874279418362,20.731986378994044,21.69515268092197,180800.0
2006-12-28,21.742967960555163,21.790784521204227,21.27163087162205,21.27163087162205,97400.0
2006-12-29,21.244313047301144,21.85909997347433,21.244313047301144,21.790790025476444,339700.0
2007-01-02,21.701987477418378,22.719800335932348,21.701987477418378,22.542196299521816,234500.0
2007-01-03,22.371423873530823,22.706142507049066,22.14600064172729,22.20064964548861,630000.0
2007-01-04,22.227978315835188,22.473893667262352,21.729316486229656,22.111850463968636,665400.0
2007-01-05,22.200651280354464,22.289454615102155,21.51755431788202,21.51755431788202,666700.0
2007-01-08,21.32627855563577,21.70198252327076,20.650012977377084,21.27163087162205,439900.0
2007-01-09,21.210162022710783,21.783963625714545,21.210162022710783,21.48340187397289,779600.0
2007-01-10,21.5175623461199,22.118688627003124,21.33995691326369,22.118688627003124,295900.0
2007-01-11,21.865931013076924,22.542198102713822,21.865931013076924,22.460227202875625,282000.0
2007-01-12,22.33727740947961,22.931571202569856,22.255306480800336,22.255306480800336,424800.0
2007-01-15,21.927414114723245,22.88375102059382,21.927414114723245,22.69931450564128,206000.0
2007-01-16,22.542198595569943,22.747127152549893,22.39191643774092,22.6105072459606,454800.0
2007-01-17,22.76078937051774,23.068183508442303,22.699310542932828,22.747127119297986,614500.0
2007-01-18,23.1501540802097,23.1501540802097,22.678818145977573,22.753959223711952,545700.0
2007-01-19,22.979378241236468,23.047689491576552,22.576350984557138,22.65832187915748,548800.0
2007-01-22,22.55586043069174,22.726634659325864,21.975226489850968,21.988888740838647,583300.0
2007-01-23,22.029877737398504,23.13649412202292,22.029877737398504,23.020368885512937,1224000.0
2007-01-24,22.95205246610577,23.81958575367484,22.808602757071917,23.81958575367484,809000.0
2007-01-25,23.46438156585408,23.46438156585408,20.964247882861635,21.128191011111756,1252300.0
2007-01-26,21.380933906692604,21.380933906692604,20.574880604171348,20.663682633948564,751000.0
2007-01-29,20.49974359584249,21.03255978907348,20.151363927526567,20.8344610098156,604800.0
2007-01-30,20.67051786830397,21.346783823483417,20.67051786830397,21.14185521993969,507900.0
2007-01-31,21.49705876516325,21.62001641443365,21.148679193198426,21.421918992867724,442100.0
2007-02-01,21.456079642598525,22.077697894609933,21.456079642598525,21.674670504461307,760500.0
2007-02-02,21.688329518857188,22.098186672165845,21.278471062644417,21.33994989622153,568200.0
2007-02-05,21.10085972298493,21.74980220377474,20.69783250698347,21.40142267962583,415400.0
2007-02-06,21.551713190298376,22.521712436611228,21.551713190298376,22.26896463100774,952300.0
2007-02-07,22.43290287168253,22.528536023189403,21.88642585892328,22.098184235600527,384700.0
2007-02-08,22.09818763652986,22.16649890226789,21.401429663756183,21.54488071599772,344400.0
2007-02-09,21.14185458575034,21.893260311473718,21.14185458575034,21.62002174731028,442700.0
2007-02-12,21.62002278899561,22.016219051847973,21.42875643631783,21.674670504461307,423200.0
2007-02-13,21.66783032188664,21.96156346125314,21.5312117417693,21.66783032188664,877600.0
2007-02-14,21.756642333475156,21.79762779360304,21.107699584079544,21.14185521993969,474300.0
2007-02-15,21.278468038361765,21.57219991194824,21.094031563844133,21.210158088217764,669400.0
2007-02-16,21.210152920212582,21.292125100993065,21.059872108835908,21.169167481274144,482100.0
2007-02-19,20.943745612757333,21.21698404385292,20.943745612757333,21.169167481274144,122300.0
2007-02-20,21.17600593054268,21.84544064403705,21.07354164629829,21.688328654668712,875700.0
2007-02-21,21.688329518857188,21.69516064513288,21.24431673417007,21.33994989622153,475000.0
2007-02-22,21.44924020595589,21.44924020595589,21.00522752694274,21.34677594201498,473200.0
2007-02-23,21.34678402092687,21.34678402092687,21.012066603827257,21.100868652076414,291800.0
2007-02-26,21.210159721290346,21.210159721290346,20.49290844681349,20.588541602635992,427200.0
2007-02-27,20.581714314910197,20.69101104568004,20.199180317380694,20.32213799945553,224300.0
2007-02-28,20.32214200430639,20.50657856376526,19.8098190966348,20.1513677017492,592100.0
2007-03-01,20.04889124733008,20.29480520821174,19.809807107861342,19.96691905843369,687900.0
2007-03-02,20.014736197822423,20.281144842172548,19.516075834585603,19.598048025824973,419500.0
2007-03-05,19.46825852168846,19.768821474204763,19.126710126571123,19.67318703759737,428500.0
2007-03-06,19.741505150949344,19.91911054629432,19.399956614417675,19.78249061051995,436000.0
2007-03-07,19.75517130366255,19.99425558699729,19.70052357914928,19.809819028175813,373500.0
2007-03-08,19.88495310684682,20.199177085965477,19.83030540165644,19.98741739121576,226100.0
2007-03-09,19.912277570230952,20.349460542371105,19.912277570230952,20.246994948602783,528900.0
2007-03-12,20.356287194355048,20.41093489449531,20.00790892027584,20.144527519174524,342300.0
2007-03-13,20.144541576761338,20.48609026670894,19.9874294920826,20.3289781820302,505100.0
2007-03-14,20.425048197227262,20.658398985206517,19.92403086794443,20.3220996281922,334200.0
2007-03-15,20.31524282433043,20.3221062390404,20.08189196044137,20.191703977675928,246900.0
2007-03-16,20.191702118581023,20.308377539782985,19.203392745403352,19.272025577121408,819100.0
2007-03-19,19.25143620947089,19.25143620947089,18.50334105878958,18.75041874057421,599500.0
2007-03-20,18.74355178248604,19.04553541323328,18.647466617319186,18.873954013114066,695400.0
2007-03-21,18.338625479959248,18.448437506678683,17.686616734945446,18.119001426520384,1036900.0
2007-03-22,18.091550372746045,18.18763557575563,17.871926303545443,17.974874922350388,476900.0
2007-03-23,17.981738611703555,18.18763585244577,17.974875195803783,17.995464134440365,403300.0
2007-03-26,18.10526879568896,18.45529500962081,18.016047043461093,18.393525600746827,539800.0
2007-03-27,18.42784583919661,18.55138467821566,17.70720304793967,17.70720304793967,625000.0
2007-03-28,17.84446388486135,18.1944900643057,17.563070520632735,18.016045268369638,435400.0
2007-03-29,18.016046769306097,18.269987814041773,17.837601958503605,17.919961605436363,464800.0
2007-03-30,17.762104738778287,18.0846785865448,17.473847954105082,17.659156167622594,686000.0
2007-04-02,17.775832830132458,18.08467987465985,17.659157425429022,17.940550817526336,366200.0
2007-04-03,17.837604928409046,18.311170031729613,17.748383162683748,18.15331543364356,461200.0
2007-04-04,18.118997156697414,18.194493398174483,17.844467154593065,17.844467154593065,404400.0
2007-04-05,17.84447093364204,18.20822408162881,17.672889482357014,17.81015516701007,506700.0
2007-04-09,17.961141315000614,18.07095330817484,17.844465908620226,17.98859365876306,228300.0
2007-04-10,18.02978431950639,18.09155376418117,17.47385931743335,17.47385931743335,421600.0
2007-04-11,17.47385074352994,17.6522955729147,17.343449810145255,17.36403874222583,437600.0
2007-04-12,17.370902155940126,17.563073812753476,17.315996155288072,17.36403874222583,339200.0
2007-04-13,17.37089935984455,17.473847930863315,17.137548567368896,17.206181384402107,375000.0
2007-04-16,17.288541526301117,19.0729882754254,17.233635532900163,18.72982548940389,1157500.0
2007-04-17,18.606290551430924,18.709239146862245,18.20135827488028,18.20135827488028,806600.0
2007-04-18,18.118996373330575,18.187629198154934,17.86505662326139,17.913099207919764,363600.0
2007-04-19,17.844467932048257,17.844467932048257,17.65229626767144,17.775835101266367,275400.0
2007-04-20,17.91310040625728,18.427844663281554,17.77583474742587,18.42098124943375,329700.0
2007-04-23,18.42097923713967,18.91513319863952,18.42097923713967,18.633739806930443,586800.0
2007-04-24,18.60629174392596,18.784736598339418,18.60629174392596,18.68178668724752,334300.0
2007-04-25,18.537654657806858,18.702372645116757,18.366073257392944,18.393525600746827,382700.0
2007-04-26,18.462157376251312,18.462157376251312,17.556207842866897,17.961140029616313,1315500.0
2007-04-27,17.96114227187219,18.24939909657683,17.823876618560536,18.24939909657683,536200.0
2007-04-30,18.16704095286579,18.489614872242612,17.961143764845925,18.15331543364356,596100.0
2007-05-01,18.20135098119316,18.42783832400852,17.844461438253244,18.38665916414988,590200.0
2007-05-02,18.35921254502173,18.79159716168339,18.318033369402144,18.606290216864046,602500.0
2007-05-03,18.83964016538401,19.622051010294832,18.716101335332347,19.58087183663172,1027900.0
2007-05-04,19.56027041007061,19.6838091694788,19.189654131846023,19.320056301117077,503100.0
2007-05-07,19.32006716076808,19.704409165692272,19.107306571674982,19.265161160064626,961900.0
2007-05-08,19.38870081413386,19.38870081413386,18.640605704544942,18.771007952664192,558100.0
2007-05-09,18.97003025248105,19.40241591040973,18.839629392271583,19.320056301117077,470800.0
2007-05-10,19.11416618961537,19.484781293499644,18.94258480785772,19.12789301433088,610300.0
2007-05-11,19.340649499185517,19.622042801443957,19.0867085315304,19.0867085315304,774900.0
2007-05-14,19.086717559327777,19.62205208244838,19.086717559327777,19.3337952329315,531100.0
2007-05-15,19.553420055312547,19.553420055312547,19.093581759976797,19.251436365031427,374300.0
2007-05-16,19.06612365196572,19.395559591453097,19.06612365196572,19.326926776794373,426800.0
2007-05-17,19.4092896837748,19.4092896837748,19.12789627445699,19.4092896837748,307600.0
2007-05-18,19.306346730049025,19.656373091405257,19.121039734441517,19.62892073648897,742300.0
2007-05-22,20.10934525564573,20.47996181303352,19.924038286014408,20.41132897176957,1216700.0
2007-05-23,20.41818710387804,20.431913930391715,19.83481006766908,19.903442891175235,534700.0
2007-05-24,19.73186282057516,19.978940478271863,19.21711857308189,19.265161160064626,543400.0
2007-05-25,19.40241591040973,19.546543590344896,19.1759286211819,19.320056301117077,423600.0
2007-05-28,19.28575240527749,19.457333830041414,19.07985391012335,19.272025577121408,127100.0
2007-05-29,19.285750967432197,19.333793553334303,18.67492025065057,18.67492025065057,365300.0
2007-05-30,18.702372134616404,19.196526083057652,18.537654151802656,19.18966267014098,489500.0
2007-05-31,19.21711098839714,19.47105195958816,18.8327691351665,19.148478187340505,438400.0
2007-06-01,19.018085072560307,19.292616407806065,18.81218788018841,18.91513647637436,316700.0
2007-06-04,18.87395123514221,19.16907140935981,18.55137872165847,18.942584046900585,387100.0
2007-06-05,18.71609941984416,19.464194428316087,18.71609941984416,19.340655610907923,312700.0
2007-06-06,19.14849020069829,19.210259629495923,18.647472664062107,18.66119949469772,1253900.0
2007-06-07,18.78473377654528,18.82591294935871,18.530792707894133,18.764143535607417,303100.0
2007-06-08,18.530789721444187,18.77100392409014,18.32489258149742,18.757277099010462,504400.0
2007-06-11,18.167036439365507,18.53765285659853,18.029772117808964,18.4827468661635,345500.0
2007-06-12,18.15331858129004,18.24254036248572,17.77583859238495,17.89251403491014,466000.0
2007-06-13,18.06306401193604,18.54640341037378,18.056159012873344,18.380687383850702,290500.0
2007-06-14,18.435928082851014,19.14712594344804,18.435928082851014,18.974504898915704,359900.0
2007-06-15,18.926165623246817,19.38878993853752,18.89854694912168,19.22307394280567,428100.0
2007-06-18,19.464747024953585,19.74784539880798,19.444032027966475,19.74784539880798,439600.0
2007-06-19,19.747840129589,19.747840129589,19.2645008648079,19.52688548865828,443700.0
2007-06-20,19.540693285580087,19.71331425565409,19.36807231550608,19.43712096693438,305100.0
2007-06-21,19.43712661378873,19.968799672156216,19.43712661378873,19.85832232457257,211800.0
2007-06-22,19.26449710169899,19.46473802904854,18.99520885029139,19.057352495538264,342800.0
2007-06-25,18.953779672376736,19.16092427285353,18.815682394063373,18.905444703071783,232900.0
2007-06-26,18.843309290155,19.05735896478185,18.781165623812733,18.946881628394205,341700.0
2007-06-27,18.939973258186253,18.946878255105336,18.470444003636533,18.56020632959763,239400.0
2007-06-28,18.40829339120481,18.670677906991504,18.297816116239787,18.49805700023452,294400.0
2007-06-29,18.4911594163774,18.636160404006716,18.256394783745016,18.256394783745016,320800.0
2007-07-03,19.05045251987161,19.05045251987161,18.256396231016296,18.877831530251164,367200.0
2007-07-04,18.850209043793196,19.46474058102734,18.7811617106825,19.402596927632946,63700.0
2007-07-05,18.995217727708223,19.10569507822466,18.705214353354137,18.8847403771918,239900.0
2007-07-06,18.91926463054855,19.009028303693373,18.684499924315237,18.86402595361094,216100.0
2007-07-09,18.7880664484871,19.036641076063653,18.60854179189685,18.76044777708612,216500.0
2007-07-10,18.9814009497114,18.98830594627653,18.64996901654572,18.691397678943076,269300.0
2007-07-11,18.70520864391557,18.88473461295607,18.435920348851575,18.46353901955361,250100.0
2007-07-12,18.498059032850502,19.05735046344151,18.470439052577788,18.59472632981871,352500.0
2007-07-13,18.677591379856583,19.126407026402564,18.663782700988683,19.06426336201908,200900.0
2007-07-16,19.19545348462857,19.33355080287513,19.022832495317186,19.022832495317186,336000.0
2007-07-17,19.181647098143213,19.430220456894467,19.03664476496068,19.229980770206133,291800.0
2007-07-18,19.064264725088258,19.540697763434352,19.04354972981477,19.32664808025015,360900.0
2007-07-19,19.533790975855126,19.533790975855126,19.04354670162201,19.195452691824357,348500.0
2007-07-20,19.05736449822119,19.05736449822119,18.2978316022751,18.705217392364524,398700.0
2007-07-23,18.643063137957377,18.933066395005337,18.41520353006208,18.50496584717516,550900.0
2007-07-24,18.29783503217054,18.39450241844947,17.51758830650267,17.66258938592107,571100.0
2007-07-25,17.49686982742252,18.083781663976566,17.296628776188857,17.952589296512933,568100.0
2007-07-26,18.39449745827421,18.712120854247267,17.883539341877036,18.235686418784685,683900.0
2007-07-27,18.51186979887868,18.51186979887868,17.814481022066147,17.814481022066147,630600.0
2007-07-30,18.16662943218077,18.643063649766287,18.10448578132208,18.60853998461964,428200.0
2007-07-31,18.61545070092103,18.85021540024369,18.21496997566365,18.21496997566365,549100.0
2007-08-01,18.214973245074884,18.31164193196666,17.77996876354139,18.242593246185145,695200.0
2007-08-02,18.297825832717884,18.698306496376865,17.773057839476166,17.835201504267534,450800.0
2007-08-03,17.600436847119358,17.731629174723423,17.158527512445083,17.331148510926436,602600.0
2007-08-07,17.262096890952854,17.262096890952854,16.613041679094856,16.640661666277246,687800.0
2007-08-08,16.7442470629335,16.771867071689517,15.0663697238462,15.846617850275075,1228700.0
2007-08-09,15.812083692445064,15.812083692445064,14.948978673021276,15.22517201583814,912600.0
2007-08-10,15.43231530157665,16.50256481098398,14.89373738988499,15.984701890239752,1125300.0
2007-08-13,15.798267954980952,16.41970439673169,15.473741059728107,15.473741059728106,530700.0
2007-08-14,15.77755920841041,15.957085201272545,15.314934889071678,15.853511550664397,478800.0
2007-08-15,15.874229037866057,16.336853429878417,15.349460972524136,15.466843320258434,419400.0
2007-08-16,15.432322458599266,15.473751142713931,14.776361927978778,14.845410612832636,836200.0
2007-08-17,15.204454578836469,15.404694208995345,14.438017089657366,14.707305367696115,677400.0
2007-08-20,14.431119820703598,14.94207798143157,14.431119820703598,14.845410612832636,286600.0
2007-08-21,14.693500922193609,15.107790294766122,14.693500922193609,14.87993061305372,385000.0
2007-08-22,14.879931949544131,15.535892376690867,14.728025920423187,15.45303370453786,478600.0
2007-08-23,15.515183232657046,15.515183232657046,15.100893666579008,15.190656054697408,507300.0
2007-08-24,15.190653248912035,15.190653248912035,15.073270875672495,15.135414562504849,232400.0
2007-08-27,15.1906471870064,15.97089348577089,15.1906471870064,15.915654821406976,416700.0
2007-08-28,15.73613014996949,16.026132150134803,15.680890168611931,15.915654821406976,373000.0
2007-08-29,15.881131837340588,16.102086504358507,15.708510839108628,15.963990495969158,259700.0
2007-08-30,16.053751003355575,16.22637198188628,15.71541404347462,15.908750013546689,176300.0
2007-08-31,16.0882764718675,16.48185345321684,15.673987130647046,16.336851130194724,425900.0
2007-09-04,16.50256752861169,16.62685486077679,16.343756522842387,16.50256752861169,476500.0
2007-09-05,16.613044277474362,16.74423660312304,16.350660943170684,16.571615607214557,779600.0
2007-09-06,16.49566043826849,16.49566043826849,16.033036158882876,16.143513480796432,444700.0
2007-09-07,16.0537523207684,16.0537523207684,15.501365670937268,15.68089034438714,316900.0
2007-09-10,15.542790456272073,15.598029107451008,15.038737599640122,15.204453553176926,234000.0
2007-09-11,15.01802205640076,15.3908839258199,15.01802205640076,15.273501631779794,250300.0
2007-09-12,15.273512998294526,15.5428014486167,15.183749303524296,15.53589644771174,241900.0
2007-09-13,15.505985626694716,15.61028704301024,15.29738544655886,15.450358823575312,309300.0
2007-09-14,15.408645052210186,15.756313038634152,15.366925265188788,15.54771277727902,316900.0
2007-09-17,15.43645216512915,15.582472016966031,15.047063241069097,15.060970272552854,193900.0
2007-09-18,14.949723282595022,15.36692512782404,14.949723282595022,15.206998173798148,504300.0
2007-09-19,15.33911151519027,16.28476888273084,15.33911151519027,15.8536599868673,324900.0
2007-09-20,15.714586458166002,15.756306227151867,15.37387213791177,15.499032771116903,425300.0
2007-09-21,15.505988507931088,16.090070712339497,15.505988507931088,15.763263349068442,457200.0
2007-09-24,15.784121580037212,16.006628801135044,15.547707326058855,15.568566549131996,379900.0
2007-09-25,15.505,16.09,15.405,15.85,299841.0
2007-09-26,15.885,16.055,15.645,15.885,217893.0
2007-09-27,15.885,16.61,15.505,16.605,267650.0
2007-09-28,16.58,17.835,16.41,17.405,547878.0
2007-10-01,17.415,19.065,17.415,18.635,396472.0
2007-10-02,18.735,18.785,18.495,18.71,529882.0
2007-10-03,18.565,18.875,18.475,18.53,326604.0
2007-10-04,18.465,18.77,18.405,18.57,269143.0
2007-10-05,18.555,19.21,18.555,18.865,204813.0
2007-10-09,18.565,18.565,18.21,18.385,178896.0
2007-10-10,18.495,18.555,18.19,18.315,253062.0
2007-10-11,18.25,18.705,18.04,18.34,284466.0
2007-10-12,18.23,18.835,18.23,18.51,189190.0
2007-10-15,18.315,18.515,18.165,18.355,310105.0
2007-10-16,18.145,18.355,17.98,18.145,314261.0
2007-10-17,18.475,18.475,18.015,18.125,211384.0
2007-10-18,17.975,18.64,17.975,18.215,164098.0
2007-10-19,18.135,18.265,17.82,18.18,287098.0
2007-10-22,17.94,18.37,17.94,18.355,212901.0
2007-10-23,18.015,18.745,18.015,18.715,143544.0
2007-10-24,18.44,18.61,18.26,18.42,289452.0
2007-10-25,18.265,18.6,17.94,18.005,248113.0
2007-10-26,18.46,19.47,18.355,18.855,364129.0
2007-10-29,19.12,19.16,18.875,19.135,167796.0
2007-10-30,19.085,19.315,18.905,19.085,181068.0
2007-10-31,19.26,20.06,18.785,20.06,688398.0
2007-11-01,20.19,20.37,19.62,19.83,353584.0
2007-11-02,20.105,20.105,19.445,19.74,498789.0
2007-11-05,19.135,19.64,19.135,19.5,178893.0
2007-11-06,19.535,19.815,18.385,18.55,256044.0
2007-11-07,18.785,18.98,18.385,18.77,315835.0
2007-11-08,18.425,18.8,18.425,18.55,298469.0
2007-11-09,18.485,18.67,18.32,18.59,479388.0
2007-11-12,18.285,18.875,17.63,17.765,268195.0
2007-11-13,17.87,18.53,17.84,18.35,193266.0
2007-11-14,18.25,18.67,18.25,18.635,156373.0
2007-11-15,18.67,18.67,18.195,18.35,282986.0
2007-11-16,18.18,18.34,18.0,18.165,188482.0
2007-11-19,18.075,18.36,17.71,17.905,202105.0
2007-11-20,17.905,18.57,17.905,18.44,244472.0
2007-11-21,18.085,19.25,17.77,17.77,301229.0
2007-11-22,17.59,18.215,17.38,18.07,254121.0
2007-11-23,18.215,18.705,17.995,18.66,208338.0
2007-11-26,18.77,19.05,18.405,18.585,394840.0
2007-11-27,18.66,18.895,18.36,18.715,279032.0
2007-11-28,18.84,19.795,18.84,19.495,233556.0
2007-11-29,19.47,20.21,19.46,20.08,318647.0
2007-11-30,20.3,20.845,20.085,20.65,500669.0
2007-12-03,19.955,20.995,19.955,20.815,372994.0
2007-12-04,20.515,20.78,20.24,20.4,382246.0
2007-12-05,20.86,21.205,20.405,21.17,595987.0
2007-12-06,21.165,21.205,20.55,20.86,338400.0
2007-12-07,20.835,20.86,20.585,20.72,249194.0
2007-12-10,20.85,20.93,20.7,20.74,302598.0
2007-12-11,20.99,21.13,20.205,20.81,298428.0
2007-12-12,20.86,20.86,20.385,20.515,147717.0
2007-12-13,20.55,20.75,19.895,20.275,237433.0
2007-12-14,19.915,20.05,19.255,19.68,408731.0
2007-12-17,19.66,19.66,18.93,18.945,275068.0
2007-12-18,18.86,19.405,18.525,18.975,348869.0
2007-12-19,19.055,19.315,18.78,18.905,202309.0
2007-12-20,18.735,18.895,18.165,18.445,315403.0
2007-12-21,18.72,19.195,18.51,18.945,311809.0
2007-12-24,19.195,19.455,18.965,19.36,60015.0
2007-12-27,19.365,19.54,18.75,18.965,73851.0
2007-12-28,18.96,19.14,18.75,19.14,68870.0
2007-12-31,19.205,19.275,18.86,19.255,121373.0
2008-01-02,19.37,19.455,18.08,18.545,240808.0
2008-01-03,18.59,18.7,17.935,18.1,232210.0
2008-01-04,18.185,18.185,17.465,17.57,256506.0
2008-01-07,17.555,17.785,16.915,17.57,540125.0
2008-01-08,17.92,18.025,17.33,17.47,371753.0
2008-01-09,17.585,17.745,17.115,17.465,370638.0
2008-01-10,17.465,17.505,17.11,17.415,240220.0
2008-01-11,17.185,17.505,16.87,17.085,237487.0
2008-01-14,17.075,17.425,16.845,16.845,445254.0
2008-01-15,16.765,16.85,16.18,16.38,278157.0
2008-01-16,16.415,16.415,15.43,15.67,374972.0
2008-01-17,16.025,16.205,15.555,15.73,365612.0
2008-01-18,15.725,16.2,15.545,16.01,452907.0
2008-01-21,15.72,15.72,14.685,15.36,179491.0
2008-01-22,15.175,16.205,15.175,15.685,531190.0
2008-01-23,15.72,16.08,15.22,15.37,479833.0
2008-01-24,16.205,17.54,16.125,16.765,476051.0
2008-01-25,17.155,17.505,16.57,16.915,416772.0
2008-01-28,16.765,17.04,16.43,17.04,310326.0
2008-01-29,17.08,17.155,16.82,17.12,339235.0
2008-01-30,17.185,17.185,16.625,16.78,287415.0
2008-01-31,16.795,17.73,16.69,17.61,472233.0
2008-02-01,17.33,18.0,17.33,18.0,470423.0
2008-02-04,17.805,17.815,17.425,17.535,319045.0
2008-02-05,17.665,17.99,17.325,17.555,398802.0
2008-02-06,17.465,17.745,16.865,16.96,532054.0
2008-02-07,16.8,17.05,16.53,16.82,485003.0
2008-02-08,16.695,17.285,16.48,17.285,165625.0
2008-02-11,17.295,17.555,16.94,17.465,296732.0
2008-02-12,17.395,17.61,17.01,17.01,311631.0
2008-02-13,17.01,17.465,16.68,16.885,384066.0
2008-02-14,16.81,17.045,16.625,16.92,223547.0
2008-02-15,16.955,17.64,16.625,17.64,220985.0
2008-02-19,17.605,17.945,17.43,17.76,323884.0
2008-02-20,17.71,17.94,17.4,17.71,242610.0
2008-02-21,17.955,18.685,17.71,18.34,397513.0
2008-02-22,18.645,18.755,18.29,18.755,242681.0
2008-02-25,18.51,19.07,18.51,18.975,991707.0
2008-02-26,18.66,19.325,18.66,19.035,888119.0
2008-02-27,18.735,19.61,18.735,19.565,668485.0
2008-02-28,19.565,19.565,19.01,19.3,302263.0
2008-02-29,19.42,20.085,18.94,19.875,544874.0
2008-03-03,19.91,20.515,19.91,20.4,505134.0
2008-03-04,20.295,20.435,19.845,20.125,765870.0
2008-03-05,19.945,20.68,19.925,20.47,444733.0
2008-03-06,20.26,20.67,20.12,20.54,525630.0
2008-03-07,20.085,20.48,19.73,20.275,695071.0
2008-03-10,19.98,20.335,19.68,19.735,367259.0
2008-03-11,19.77,20.12,19.615,19.97,397708.0
2008-03-12,19.63,20.325,19.51,20.12,482167.0
2008-03-13,19.595,19.725,17.885,18.865,984010.0
2008-03-14,18.745,18.955,18.18,18.275,517474.0
2008-03-17,18.18,18.955,18.04,18.38,564128.0
2008-03-18,18.38,19.335,18.25,19.335,365643.0
2008-03-19,19.335,19.52,18.645,18.77,445513.0
2008-03-20,18.77,19.595,18.61,19.305,545904.0
2008-03-24,19.25,19.9,19.25,19.32,125678.0
2008-03-25,19.665,20.125,19.545,19.9,255246.0
2008-03-26,20.11,20.245,19.7,19.83,189841.0
2008-03-27,19.76,19.97,18.865,19.27,434093.0
2008-03-28,19.445,19.445,18.605,18.92,454259.0
2008-03-31,18.61,18.995,18.4,18.955,316099.0
2008-04-01,18.85,18.955,18.61,18.87,313544.0
2008-04-02,18.615,19.22,18.4,19.205,282822.0
2008-04-03,19.34,19.815,18.94,18.94,487450.0
2008-04-04,19.06,19.58,19.03,19.205,188097.0
2008-04-07,19.095,19.56,18.94,19.095,265856.0
2008-04-08,19.095,19.675,18.87,19.48,189057.0
2008-04-09,19.585,19.585,18.79,19.025,160019.0
2008-04-10,18.745,18.745,17.67,18.39,275452.0
2008-04-11,18.425,19.17,18.14,18.745,162262.0
2008-04-14,18.73,19.265,18.575,18.905,325037.0
2008-04-15,19.265,19.395,18.97,19.17,155272.0
2008-04-16,19.095,19.305,18.455,18.765,296914.0
2008-04-17,18.745,19.325,18.68,19.205,270569.0
2008-04-18,19.34,19.375,18.975,19.375,212339.0
2008-04-21,19.515,19.62,19.05,19.06,202599.0
2008-04-22,18.885,19.24,18.885,19.095,235859.0
2008-04-23,19.18,19.235,18.61,18.61,213582.0
2008-04-24,18.09,18.855,17.655,18.73,294081.0
2008-04-25,18.875,18.875,18.46,18.545,393758.0
2008-04-28,18.365,18.505,18.105,18.105,259551.0
2008-04-29,18.075,18.245,16.925,17.035,361680.0
2008-04-30,16.92,17.035,16.495,16.495,536655.0
2008-05-01,16.705,17.31,16.595,17.085,236914.0
2008-05-02,17.305,17.675,17.24,17.535,295909.0
2008-05-05,17.625,17.635,16.905,17.115,423021.0
2008-05-06,17.58,19.375,17.2,19.235,676441.0
2008-05-07,19.44,20.05,19.155,19.3,820865.0
2008-05-08,19.515,19.9,19.13,19.635,991954.0
2008-05-09,19.32,19.585,18.675,19.25,186026.0
2008-05-12,19.3,19.5,18.865,19.255,227512.0
2008-05-13,19.48,19.5,18.695,19.195,202457.0
2008-05-14,19.375,19.375,18.83,18.83,207480.0
2008-05-15,18.745,19.255,18.745,19.06,216488.0
2008-05-16,18.96,19.345,18.85,19.145,125392.0
2008-05-20,18.92,19.11,18.285,18.63,361489.0
2008-05-21,18.805,18.99,18.57,18.57,217654.0
2008-05-22,18.85,20.255,18.85,20.075,661304.0
2008-05-23,20.255,20.345,19.375,19.83,416652.0
2008-05-26,19.725,20.135,19.55,19.89,165815.0
2008-05-27,19.97,20.18,19.475,19.72,355428.0
2008-05-28,19.655,19.91,19.38,19.62,631239.0
2008-05-29,19.725,19.95,19.44,19.76,405001.0
2008-05-30,19.815,20.075,19.55,19.71,157289.0
2008-06-02,19.585,20.675,19.585,20.005,240081.0
2008-06-03,20.35,20.785,20.04,20.665,268711.0
2008-06-04,20.33,20.51,19.76,19.985,792045.0
2008-06-05,19.985,20.7,19.915,20.7,284267.0
2008-06-06,20.57,20.665,20.26,20.465,491464.0
2008-06-09,20.36,21.705,20.36,21.115,387803.0
2008-06-10,21.145,21.145,20.435,20.85,422338.0
2008-06-11,20.96,21.065,20.215,20.36,1097578.0
2008-06-12,20.395,20.99,20.395,20.58,329850.0
2008-06-13,20.68,21.28,20.58,21.175,265252.0
2008-06-16,21.175,22.005,21.065,21.665,269019.0
2008-06-17,21.665,23.89,21.665,22.98,520824.0
2008-06-18,22.58,22.855,21.915,22.365,309577.0
2008-06-19,22.055,22.435,21.985,22.275,302457.0
2008-06-20,22.45,22.48,21.745,21.745,351083.0
2008-06-23,21.64,21.74,20.96,21.09,226802.0
2008-06-24,21.175,21.235,20.445,20.465,499633.0
2008-06-25,20.465,20.835,20.465,20.58,272651.0
2008-06-26,20.54,20.755,19.485,19.7,303468.0
2008-06-27,19.46,19.69,19.34,19.485,199335.0
2008-06-30,19.795,20.455,19.515,20.34,290945.0
2008-07-02,19.59,19.76,18.725,18.955,944363.0
2008-07-03,18.87,19.195,18.725,18.915,330430.0
2008-07-04,18.915,18.95,18.175,18.835,134294.0
2008-07-07,18.52,19.055,18.115,18.145,391748.0
2008-07-08,18.045,18.405,17.49,18.195,375607.0
2008-07-09,18.045,18.43,17.39,17.405,470242.0
2008-07-10,17.85,18.055,17.305,17.77,336267.0
2008-07-11,17.645,18.175,17.43,18.175,293600.0
2008-07-14,18.21,18.81,17.92,18.675,181143.0
2008-07-15,18.66,18.67,17.695,17.885,225705.0
2008-07-16,17.925,18.56,17.63,18.455,501266.0
2008-07-17,18.845,18.845,17.515,17.715,511436.0
2008-07-18,17.715,18.245,17.6,18.02,129079.0
2008-07-21,18.02,18.74,17.855,18.5,115502.0
2008-07-22,17.995,19.055,17.995,18.915,145707.0
2008-07-23,19.17,19.89,19.07,19.16,240646.0
2008-07-24,19.505,20.445,19.505,19.745,442529.0
2008-07-25,20.115,20.375,19.775,20.135,221257.0
2008-07-28,20.115,20.3,19.67,19.74,291135.0
2008-07-29,19.94,20.31,19.69,19.83,282679.0
2008-07-30,20.325,20.36,19.96,20.345,142087.0
2008-07-31,20.17,20.265,19.43,19.43,240610.0
2008-08-01,19.485,20.105,19.375,19.94,137934.0
2008-08-05,18.745,19.515,18.56,18.865,635443.0
2008-08-06,19.545,19.79,19.29,19.48,347805.0
2008-08-07,19.755,19.755,19.17,19.665,231763.0
2008-08-08,19.825,19.825,19.34,19.735,125182.0
2008-08-11,19.735,19.735,18.86,19.0,201260.0
2008-08-12,18.74,19.445,18.585,19.34,193389.0
2008-08-13,19.055,20.08,18.945,20.08,222249.0
2008-08-14,20.06,20.405,19.795,19.915,160453.0
2008-08-15,20.035,20.035,18.92,19.135,135606.0
2008-08-18,19.24,19.83,19.09,19.48,221851.0
2008-08-19,19.685,19.685,18.845,18.845,108796.0
2008-08-20,18.87,19.205,18.815,18.845,144623.0
2008-08-21,18.915,19.315,18.915,19.14,160198.0
2008-08-22,19.295,19.45,18.88,19.45,111958.0
2008-08-25,19.16,19.46,18.715,18.85,84708.0
2008-08-26,18.555,18.965,18.525,18.525,187271.0
2008-08-27,18.895,19.33,18.66,18.915,143964.0
2008-08-28,18.915,19.1,18.78,18.945,136555.0
2008-08-29,18.745,19.065,18.71,19.04,124652.0
2008-09-02,18.695,19.055,18.11,18.3,221418.0
2008-09-03,18.68,18.68,17.92,18.315,798860.0
2008-09-04,18.175,18.56,18.14,18.455,161298.0
2008-09-05,18.35,18.64,17.855,17.935,261910.0
2008-09-08,18.03,18.595,18.03,18.475,298411.0
2008-09-09,18.49,18.54,16.975,16.975,245393.0
2008-09-10,17.835,18.315,17.475,17.475,514832.0
2008-09-11,17.3,18.28,17.12,18.28,1396313.0
2008-09-12,18.395,18.46,17.92,18.46,440359.0
2008-09-15,18.035,18.39,17.545,17.75,259194.0
2008-09-16,17.055,18.445,17.055,18.445,328865.0
2008-09-17,18.135,18.135,16.215,16.215,379617.0
2008-09-18,16.33,16.7,15.65,16.33,1422620.0
2008-09-19,16.72,17.645,16.53,17.02,472973.0
2008-09-22,17.22,17.395,16.245,16.245,774600.0
2008-09-23,15.98,16.215,15.4,15.48,188968.0
2008-09-24,15.165,15.775,14.875,15.635,333823.0
2008-09-25,15.295,15.665,15.245,15.335,216871.0
2008-09-26,15.48,15.75,15.16,15.62,326381.0
2008-09-29,15.59,15.59,13.91,13.91,203735.0
2008-09-30,14.2,15.285,14.2,14.805,189022.0
2008-10-01,15.045,15.38,14.67,15.11,296270.0
2008-10-02,14.91,15.45,13.915,14.095,240979.0
2008-10-03,13.85,14.88,13.49,13.49,314885.0
2008-10-06,13.51,13.84,12.32,13.51,252077.0
2008-10-07,13.525,14.74,12.895,13.165,319712.0
2008-10-08,12.425,13.13,12.345,12.74,513878.0
2008-10-09,13.475,13.865,12.055,12.325,281643.0
2008-10-10,12.05,12.29,10.67,11.715,291723.0
2008-10-14,14.27,14.27,11.83,11.97,243126.0
2008-10-15,12.085,12.48,11.845,12.185,310987.0
2008-10-16,12.19,12.495,10.65,11.36,415694.0
2008-10-17,11.78,11.885,11.245,11.585,394970.0
2008-10-20,12.41,12.41,10.765,11.56,265092.0
2008-10-21,11.55,11.55,11.01,11.145,386284.0
2008-10-22,11.075,11.23,10.79,10.82,303802.0
2008-10-23,11.005,11.71,10.295,10.68,347316.0
2008-10-24,10.29,11.105,10.205,10.63,292698.0
2008-10-27,10.99,10.99,9.495,9.495,191519.0
2008-10-28,9.94,10.08,9.265,9.655,167184.0
2008-10-29,9.825,10.025,9.265,9.655,350206.0
2008-10-30,9.835,10.025,9.62,9.935,334109.0
2008-10-31,10.095,10.315,9.505,9.72,442403.0
2008-11-03,9.935,10.265,9.65,9.715,171591.0
2008-11-04,9.725,10.045,9.275,9.8,420842.0
2008-11-05,9.59,10.19,9.515,9.64,423297.0
2008-11-06,9.42,9.92,9.265,9.735,342866.0
2008-11-07,9.825,10.56,9.655,10.395,231214.0
2008-11-10,10.7,10.745,10.4,10.6,440142.0
2008-11-11,10.645,10.805,10.12,10.595,245981.0
2008-11-12,10.645,10.645,9.87,10.02,307360.0
2008-11-13,9.87,10.72,9.655,10.72,185658.0
2008-11-14,10.755,11.355,10.095,10.835,189593.0
2008-11-17,10.31,10.705,10.19,10.315,367680.0
2008-11-18,10.315,10.56,9.725,9.835,267061.0
2008-11-19,9.935,9.935,8.38,8.575,209839.0
2008-11-20,8.5,8.5,7.81,8.08,407667.0
2008-11-21,8.095,8.39,7.825,8.39,337746.0
2008-11-24,8.305,8.805,8.28,8.705,300645.0
2008-11-25,8.72,8.875,7.77,7.865,302228.0
2008-11-26,7.655,8.995,7.655,8.995,272443.0
2008-11-27,9.045,9.055,8.27,8.945,83635.0
2008-11-28,9.295,9.655,8.81,9.585,211566.0
2008-12-01,9.445,9.515,8.4,8.555,288890.0
2008-12-02,9.015,9.015,8.195,8.6,268092.0
2008-12-03,8.52,9.005,8.345,8.655,175245.0
2008-12-04,8.52,8.925,8.455,8.515,325583.0
2008-12-05,8.345,8.62,8.345,8.52,374865.0
2008-12-08,8.52,9.11,8.345,8.805,164846.0
2008-12-09,8.855,9.28,8.52,8.97,353767.0
2008-12-10,9.23,9.605,9.03,9.42,188084.0
2008-12-11,9.235,9.635,9.14,9.37,288717.0
2008-12-12,8.985,9.59,8.87,9.31,253290.0
2008-12-15,9.42,9.765,9.24,9.385,256396.0
2008-12-16,9.21,9.73,9.21,9.7,250845.0
2008-12-17,9.7,9.7,9.685,9.685,1300.0
2008-12-18,9.35,9.63,8.86,9.005,264839.0
2008-12-19,8.775,9.455,8.775,9.455,230862.0
2008-12-22,9.44,9.44,9.025,9.235,136614.0
2008-12-23,8.99,9.665,8.875,9.485,150043.0
2008-12-24,9.655,9.7,9.16,9.475,39437.0
2008-12-29,9.45,9.735,9.34,9.735,128841.0
2008-12-30,9.6,9.915,9.535,9.915,210176.0
2008-12-31,9.88,9.935,9.67,9.845,143782.0
2009-01-02,9.845,10.225,9.7,9.98,165192.0
2009-01-05,10.095,10.295,9.815,9.815,431375.0
2009-01-06,9.995,10.21,9.735,9.91,275311.0
2009-01-07,9.7,9.865,9.03,9.06,398861.0
2009-01-08,8.98,9.155,8.765,8.915,220847.0
2009-01-09,8.945,9.055,8.535,8.815,255255.0
2009-01-12,8.93,9.005,8.445,8.615,153885.0
2009-01-13,8.62,8.765,8.495,8.595,189539.0
2009-01-14,8.505,8.61,8.19,8.265,65750.0
2009-01-15,8.35,8.55,8.085,8.24,164487.0
2009-01-16,8.48,8.55,8.155,8.445,96759.0
2009-01-19,8.615,8.965,8.495,8.785,73899.0
2009-01-20,8.73,8.73,8.335,8.34,293383.0
2009-01-21,8.495,8.58,8.275,8.405,415586.0
2009-01-22,8.27,8.435,7.88,7.905,234360.0
2009-01-23,7.895,8.085,7.615,7.76,175722.0
2009-01-26,8.25,8.25,7.76,7.76,120601.0
2009-01-27,7.76,8.085,7.76,7.81,158364.0
2009-01-28,7.84,7.99,7.64,7.65,204695.0
2009-01-29,7.625,7.625,7.185,7.335,233616.0
2009-01-30,7.05,7.235,6.545,6.81,489823.0
2009-02-02,6.63,6.63,6.285,6.38,299304.0
2009-02-03,6.38,6.465,5.75,5.76,459989.0
2009-02-04,5.82,5.89,5.395,5.41,309547.0
2009-02-05,5.425,5.57,5.215,5.47,339651.0
2009-02-06,5.65,5.735,5.325,5.405,277488.0
2009-02-09,5.495,6.825,5.495,6.69,536013.0
2009-02-10,6.875,6.875,6.375,6.39,384712.0
2009-02-11,6.295,6.505,6.035,6.2,707842.0
2009-02-12,6.39,6.625,6.07,6.46,235038.0
2009-02-13,6.48,6.575,6.43,6.53,201040.0
2009-02-17,6.73,6.73,6.3,6.41,213559.0
2009-02-18,6.475,6.645,6.21,6.335,267057.0
2009-02-19,6.285,6.525,6.21,6.21,181036.0
2009-02-20,6.13,6.245,5.905,6.17,180028.0
2009-02-23,6.46,6.46,5.92,6.02,177641.0
2009-02-24,5.93,6.17,5.71,6.07,331634.0
2009-02-25,6.145,6.845,6.145,6.705,444556.0
2009-02-26,6.87,6.97,6.725,6.97,511146.0
2009-02-27,6.835,7.055,6.59,6.72,520494.0
2009-03-02,6.645,6.645,5.94,6.095,214673.0
2009-03-03,6.105,6.145,5.825,5.89,257408.0
2009-03-04,6.21,6.365,6.08,6.185,1101803.0
2009-03-05,6.045,6.095,5.735,5.855,229019.0
2009-03-06,5.855,5.855,5.295,5.46,276501.0
2009-03-09,5.57,5.8,5.46,5.57,386916.0
2009-03-10,5.82,6.07,5.64,6.045,2966506.0
2009-03-11,6.08,6.23,6.015,6.23,1552160.0
2009-03-12,6.245,6.325,6.11,6.285,925387.0
2009-03-13,6.225,6.43,6.215,6.365,645679.0
2009-03-16,6.3,6.475,6.215,6.335,521775.0
2009-03-17,6.435,6.545,6.325,6.545,1362953.0
2009-03-18,6.41,6.585,6.4,6.545,739707.0
2009-03-19,6.57,6.78,6.57,6.7,936423.0
2009-03-20,6.7,6.72,6.545,6.575,451038.0
2009-03-23,6.64,7.24,6.64,7.2,365465.0
2009-03-24,7.205,7.205,6.885,6.965,354245.0
2009-03-25,7.21,7.21,6.78,6.875,229275.0
2009-03-26,6.985,7.16,6.92,7.035,239856.0
2009-03-27,7.035,7.365,7.02,7.265,252553.0
2009-03-30,7.17,7.17,6.78,7.0,463119.0
2009-03-31,6.985,7.27,6.985,7.205,268846.0
2009-04-01,7.155,7.455,7.105,7.375,241133.0
2009-04-02,7.535,8.04,7.535,7.945,364936.0
2009-04-03,7.895,7.93,7.47,7.775,278061.0
2009-04-06,7.775,7.81,7.54,7.79,144821.0
2009-04-07,7.895,7.895,7.315,7.36,393982.0
2009-04-08,7.335,7.425,7.235,7.39,256353.0
2009-04-09,7.71,7.715,7.535,7.715,144571.0
2009-04-13,7.885,7.885,7.43,7.7,103367.0
2009-04-14,7.745,8.17,7.535,8.155,474769.0
2009-04-15,8.155,8.575,7.975,8.48,247613.0
2009-04-16,8.69,8.94,8.485,8.86,328277.0
2009-04-17,8.925,9.34,8.79,9.27,383337.0
2009-04-20,9.145,9.215,8.8,8.93,538722.0
2009-04-21,8.705,9.085,8.44,8.815,303095.0
2009-04-22,9.025,9.035,8.705,8.88,252289.0
2009-04-23,8.785,9.065,8.48,8.5,572917.0
2009-04-24,8.52,8.915,8.52,8.845,198055.0
2009-04-27,8.56,8.755,8.505,8.52,268238.0
2009-04-28,8.52,8.955,8.42,8.835,162055.0
2009-04-29,8.925,9.545,8.67,9.51,451356.0
2009-04-30,9.735,10.165,9.73,10.05,652953.0
2009-05-01,10.05,10.27,9.83,9.985,306994.0
2009-05-04,9.985,10.27,9.95,10.27,569912.0
2009-05-05,10.425,11.14,10.425,10.79,324319.0
2009-05-06,11.01,11.23,10.905,11.015,265142.0
2009-05-07,11.19,11.3,10.385,10.505,259482.0
2009-05-08,10.93,10.93,10.43,10.575,209423.0
2009-05-11,10.57,10.795,10.33,10.66,167701.0
2009-05-12,10.82,11.095,10.68,10.935,238839.0
2009-05-13,10.87,10.87,10.035,10.18,394465.0
2009-05-14,9.88,10.52,9.51,10.52,468011.0
2009-05-15,10.03,10.345,9.825,10.03,452669.0
2009-05-19,9.955,10.195,9.51,9.59,679791.0
2009-05-20,9.525,9.875,9.525,9.685,402879.0
2009-05-21,9.58,9.665,8.93,8.98,643688.0
2009-05-22,9.085,9.28,8.97,9.21,391171.0
2009-05-25,9.325,9.435,8.975,9.225,70766.0
2009-05-26,9.145,9.465,9.005,9.18,346202.0
2009-05-27,9.365,9.4,9.15,9.255,485296.0
2009-05-28,9.18,9.37,9.13,9.13,559350.0
2009-05-29,9.04,10.02,9.04,9.555,1169108.0
2009-06-01,9.8,10.155,9.8,9.875,365638.0
2009-06-02,9.91,10.27,9.895,10.095,485269.0
2009-06-03,10.06,10.14,9.635,9.655,410801.0
2009-06-04,9.8,10.07,9.72,10.005,304942.0
2009-06-05,10.165,10.615,10.05,10.59,476298.0
2009-06-08,10.46,10.59,10.285,10.46,498948.0
2009-06-09,10.6,10.905,10.385,10.79,572363.0
2009-06-10,10.68,11.3,10.645,11.135,654704.0
2009-06-11,11.16,11.615,11.15,11.53,844160.0
2009-06-12,11.6,11.68,11.385,11.525,389098.0
2009-06-15,11.275,11.525,11.235,11.485,909505.0
2009-06-16,11.525,11.57,11.43,11.46,1341245.0
2009-06-17,11.45,11.45,10.555,10.815,348103.0
2009-06-18,10.63,10.935,10.51,10.585,166375.0
2009-06-19,10.71,11.105,10.71,11.105,294092.0
2009-06-22,10.91,10.92,10.06,10.305,384952.0
2009-06-23,10.315,10.555,10.215,10.46,193441.0
2009-06-24,10.46,10.735,10.46,10.54,132716.0
2009-06-25,10.64,10.895,10.385,10.69,189340.0
2009-06-26,10.71,10.815,10.495,10.55,263249.0
2009-06-29,10.525,10.725,10.475,10.64,121549.0
2009-06-30,10.525,10.58,10.34,10.425,249209.0
2009-07-02,10.34,10.625,10.34,10.61,323283.0
2009-07-03,10.49,10.815,10.415,10.735,102217.0
2009-07-06,10.555,10.6,10.35,10.475,372534.0
2009-07-07,10.35,10.54,10.15,10.3,656193.0
2009-07-08,10.16,10.395,10.16,10.395,505201.0
2009-07-09,10.415,10.695,10.355,10.595,158569.0
2009-07-10,10.415,10.78,10.305,10.535,132700.0
2009-07-13,10.395,10.64,10.23,10.64,105003.0
2009-07-14,10.495,10.75,10.415,10.555,397194.0
2009-07-15,10.71,11.09,10.695,10.935,164633.0
2009-07-16,10.865,11.095,10.755,10.8,97290.0
2009-07-17,10.935,11.685,10.835,11.525,325784.0
2009-07-20,11.555,11.79,11.345,11.445,316464.0
2009-07-21,11.325,11.6,11.275,11.405,131125.0
2009-07-22,11.43,12.005,11.34,11.825,487132.0
2009-07-23,11.93,12.69,11.93,12.575,409364.0
2009-07-24,12.765,13.295,12.49,13.215,401868.0
2009-07-27,13.295,13.735,13.295,13.445,315356.0
2009-07-28,13.335,13.77,13.185,13.195,544304.0
2009-07-29,12.825,12.885,12.335,12.705,726260.0
2009-07-30,12.685,13.105,12.595,12.965,371738.0
2009-07-31,12.75,13.26,12.75,13.26,254269.0
2009-08-04,13.305,13.41,13.135,13.26,210835.0
2009-08-05,13.185,13.6,13.185,13.41,181042.0
2009-08-06,13.445,13.595,13.26,13.295,331992.0
2009-08-07,13.23,13.96,13.23,13.65,386465.0
2009-08-10,13.665,14.0,13.57,13.695,254514.0
2009-08-11,13.775,14.0,13.695,13.805,406811.0
2009-08-12,13.925,13.945,13.2,13.395,244666.0
2009-08-13,13.52,13.74,13.29,13.45,682813.0
2009-08-14,13.535,13.635,12.8,13.28,192313.0
2009-08-17,12.815,13.115,12.335,12.84,327889.0
2009-08-18,12.885,12.965,12.675,12.885,387948.0
2009-08-19,12.76,13.06,12.56,13.04,626411.0
2009-08-20,12.86,13.43,12.86,13.275,150814.0
2009-08-21,13.295,13.46,13.18,13.355,58474.0
2009-08-24,13.38,13.805,13.37,13.595,412804.0
2009-08-25,13.815,13.945,13.335,13.58,439488.0
2009-08-26,13.52,14.19,13.4,13.91,302572.0
2009-08-27,13.85,14.36,13.525,14.115,223489.0
2009-08-28,14.155,14.84,14.145,14.795,322170.0
2009-08-31,14.435,14.755,14.425,14.48,135893.0
2009-09-01,14.245,14.65,14.05,14.05,248842.0
2009-09-02,13.92,14.635,13.665,14.59,443561.0
2009-09-03,14.695,14.7,14.355,14.495,286254.0
2009-09-04,14.405,15.12,14.405,15.12,364777.0
2009-09-08,15.07,15.625,15.055,15.22,377374.0
2009-09-09,15.225,15.66,15.025,15.475,167782.0
2009-09-10,15.405,16.18,15.405,16.01,416103.0
2009-09-11,16.215,16.215,15.15,15.375,307052.0
2009-09-14,15.375,15.68,15.22,15.42,239981.0
2009-09-15,15.445,16.59,15.405,16.59,473328.0
2009-09-16,16.375,16.465,15.43,15.855,1319849.0
2009-09-17,15.665,15.815,15.14,15.14,689830.0
2009-09-18,15.145,15.33,14.565,14.61,604234.0
2009-09-21,14.41,14.52,13.89,14.335,769962.0
2009-09-22,14.41,15.07,14.4,14.93,985459.0
2009-09-23,15.065,15.07,14.62,14.735,290874.0
2009-09-24,14.82,14.84,14.38,14.59,643412.0
2009-09-25,14.605,14.735,14.275,14.53,308865.0
2009-09-28,14.625,14.88,14.44,14.66,351702.0
2009-09-29,14.69,14.7,14.095,14.185,346647.0
2009-09-30,14.335,14.34,13.7,13.88,482628.0
2009-10-01,13.76,13.88,13.425,13.425,521762.0
2009-10-02,13.36,13.435,13.115,13.285,247451.0
2009-10-05,13.105,13.685,13.105,13.645,271321.0
2009-10-06,14.095,14.29,13.71,13.92,404288.0
2009-10-07,14.135,14.35,13.97,14.325,571732.0
2009-10-08,14.515,14.88,14.475,14.67,225012.0
2009-10-09,14.735,14.855,14.47,14.72,214142.0
2009-10-13,14.595,14.625,14.26,14.325,346679.0
2009-10-14,14.325,14.55,14.325,14.445,384307.0
2009-10-15,14.3,14.44,14.18,14.38,139953.0
2009-10-16,14.3,14.655,14.27,14.475,188237.0
2009-10-19,14.62,14.72,14.455,14.455,100549.0
2009-10-20,14.455,14.81,14.26,14.81,256821.0
2009-10-21,14.69,15.005,14.59,14.62,703357.0
2009-10-22,14.66,14.865,14.55,14.645,102801.0
2009-10-23,14.625,14.69,14.32,14.545,112474.0
2009-10-26,14.575,14.805,14.34,14.425,208742.0
2009-10-27,14.515,14.645,14.135,14.135,454600.0
2009-10-28,14.03,14.065,13.375,13.92,452735.0
2009-10-29,14.035,14.885,13.985,14.635,532199.0
2009-10-30,14.515,14.59,13.73,13.89,158228.0
2009-11-02,13.92,14.065,13.495,13.555,156144.0
2009-11-03,13.5,13.925,13.47,13.845,180199.0
2009-11-04,13.77,13.955,13.44,13.44,326518.0
2009-11-05,13.47,13.73,13.47,13.73,124294.0
2009-11-06,13.77,14.02,13.56,13.77,337163.0
2009-11-09,13.95,14.735,13.775,14.565,151530.0
2009-11-10,14.445,14.59,14.105,14.255,134366.0
2009-11-11,14.52,14.59,14.2,14.285,108884.0
2009-11-12,14.23,14.41,13.925,14.14,242587.0
2009-11-13,13.99,14.44,13.99,14.105,75913.0
2009-11-16,14.355,14.355,14.005,14.14,85363.0
2009-11-17,14.2,14.2,13.99,14.12,83195.0
2009-11-18,14.12,14.14,13.805,14.095,129965.0
2009-11-19,13.955,14.14,13.865,14.03,183601.0
2009-11-20,13.955,14.165,13.955,14.005,409287.0
2009-11-23,14.065,14.23,13.99,14.05,288538.0
2009-11-24,14.095,14.105,13.7,13.71,245662.0
2009-11-25,13.86,14.505,13.775,14.275,502725.0
2009-11-26,14.29,14.475,13.955,14.385,398202.0
2009-11-27,14.32,14.44,14.075,14.4,478381.0
2009-11-30,14.365,14.385,13.955,13.98,271221.0
2009-12-01,14.14,14.795,14.02,14.75,464339.0
2009-12-02,14.735,15.765,14.655,15.54,878729.0
2009-12-03,15.52,15.695,15.065,15.095,1144871.0
2009-12-04,15.325,15.495,15.125,15.25,1405429.0
2009-12-07,15.05,15.535,15.02,15.445,842771.0
2009-12-08,15.185,15.46,15.145,15.46,303742.0
2009-12-09,15.405,15.75,15.295,15.75,374968.0
2009-12-10,15.75,15.815,15.325,15.555,209824.0
2009-12-11,15.415,15.585,15.155,15.31,77280.0
2009-12-14,15.19,15.6,15.19,15.58,207097.0
2009-12-15,15.485,15.68,15.485,15.52,184339.0
2009-12-16,15.56,16.175,15.56,16.075,300108.0
2009-12-17,15.775,15.97,15.415,15.445,122324.0
2009-12-18,15.715,15.715,15.07,15.07,379183.0
2009-12-21,15.025,15.215,14.995,14.995,85591.0
2009-12-22,15.14,15.62,15.04,15.56,176686.0
2009-12-23,15.545,15.725,15.415,15.68,125929.0
2009-12-24,15.68,15.86,15.47,15.58,49505.0
2009-12-29,15.515,15.935,15.485,15.82,143920.0
2009-12-30,15.755,15.815,15.535,15.64,95635.0
2009-12-31,15.595,15.635,15.295,15.395,41132.0
2010-01-04,15.455,16.415,15.445,16.27,199810.0
2010-01-05,16.16,16.4,16.135,16.27,815991.0
2010-01-06,16.495,16.945,16.37,16.87,494252.0
2010-01-07,16.945,17.095,16.42,16.63,269076.0
2010-01-08,16.61,16.93,16.43,16.705,326773.0
2010-01-11,17.435,18.055,17.435,17.795,880057.0
2010-01-12,17.77,17.95,17.66,17.915,704235.0
2010-01-13,17.98,18.65,17.92,18.4,363710.0
2010-01-14,18.595,19.42,18.035,18.79,312066.0
2010-01-15,18.785,19.27,18.38,18.79,342902.0
2010-01-18,18.755,19.66,18.755,19.1,317710.0
2010-01-19,19.325,20.245,19.195,20.05,561504.0
2010-01-20,19.87,20.005,19.42,19.825,523389.0
2010-01-21,19.66,19.775,18.635,18.77,617716.0
2010-01-22,18.635,18.76,18.065,18.445,263351.0
2010-01-25,18.68,18.775,17.96,18.545,253737.0
2010-01-26,18.445,18.595,18.115,18.295,224606.0
2010-01-27,18.07,18.605,18.01,18.365,376107.0
2010-01-28,18.49,18.595,17.605,17.66,408388.0
2010-01-29,17.845,18.565,17.63,17.92,927127.0
2010-02-01,18.035,18.835,18.025,18.52,416877.0
2010-02-02,18.775,19.01,18.49,18.905,342718.0
2010-02-03,18.82,19.36,18.76,19.085,510439.0
2010-02-04,18.985,18.985,18.595,18.97,855124.0
2010-02-05,18.67,18.745,17.675,18.265,591415.0
2010-02-08,18.185,18.395,17.68,17.695,171964.0
2010-02-09,17.75,18.01,17.45,17.57,292168.0
2010-02-10,17.545,17.735,17.12,17.27,1224692.0
2010-02-11,17.27,17.32,17.06,17.32,1744424.0
2010-02-12,17.245,17.395,16.93,17.38,309998.0
2010-02-16,17.435,17.455,17.275,17.39,1055157.0
2010-02-17,17.62,17.705,17.125,17.275,161859.0
2010-02-18,17.285,17.395,17.17,17.345,221079.0
2010-02-19,17.345,17.815,17.345,17.81,732154.0
2010-02-22,17.98,18.02,17.705,17.8,202991.0
2010-02-23,17.815,18.14,17.68,17.86,513332.0
2010-02-24,17.855,18.755,17.855,18.635,500392.0
2010-02-25,18.31,19.13,18.13,19.01,322655.0
2010-02-26,19.09,19.15,18.595,18.68,268849.0
2010-03-01,18.595,19.54,18.515,19.355,559535.0
2010-03-02,19.51,19.835,19.46,19.565,493538.0
2010-03-03,19.745,19.745,19.49,19.505,216211.0
2010-03-04,19.495,19.615,19.295,19.495,251935.0
2010-03-05,19.67,19.87,19.48,19.805,159915.0
2010-03-08,19.715,19.765,19.43,19.76,190564.0
2010-03-09,19.73,20.435,19.72,20.165,412678.0
2010-03-10,20.245,20.5,19.75,19.81,280290.0
2010-03-11,19.66,19.91,19.615,19.775,206492.0
2010-03-12,19.695,20.195,19.68,20.0,299830.0
2010-03-15,19.835,20.14,19.61,20.14,164508.0
2010-03-16,20.075,20.545,20.075,20.275,261560.0
2010-03-17,20.26,20.415,19.86,19.98,146849.0
2010-03-18,19.77,19.905,19.445,19.52,363109.0
2010-03-19,19.46,19.55,18.825,18.93,248066.0
2010-03-22,18.75,18.925,18.54,18.87,381644.0
2010-03-23,18.78,19.155,18.395,18.93,335828.0
2010-03-24,18.885,19.08,18.555,18.6,351540.0
2010-03-25,18.93,19.255,18.795,18.88,400257.0
2010-03-26,19.03,19.345,18.855,18.955,398747.0
2010-03-29,19.08,19.61,19.03,19.525,200514.0
2010-03-30,19.39,19.76,18.99,19.05,264451.0
2010-03-31,19.005,19.075,18.51,18.555,345003.0
2010-04-01,18.74,19.345,18.74,19.28,202468.0
2010-04-05,19.295,19.61,19.23,19.495,180066.0
2010-04-06,19.535,19.58,19.375,19.58,178484.0
2010-04-07,19.535,19.675,18.85,18.85,245152.0
2010-04-08,18.855,18.945,18.425,18.915,420529.0
2010-04-09,19.045,19.215,18.74,18.805,377782.0
2010-04-12,18.755,18.785,18.35,18.405,283726.0
2010-04-13,18.44,18.44,18.2,18.28,157250.0
2010-04-14,18.32,18.545,17.86,18.305,290693.0
2010-04-15,18.155,18.665,18.125,18.615,231106.0
2010-04-16,18.48,18.69,18.35,18.56,213267.0
2010-04-19,18.11,18.51,18.11,18.435,188610.0
2010-04-20,18.48,18.675,18.425,18.485,162146.0
2010-04-21,18.66,18.795,18.41,18.56,232012.0
2010-04-22,18.35,18.455,18.14,18.42,266801.0
2010-04-23,18.335,18.78,18.335,18.72,280047.0
2010-04-26,18.74,18.82,18.29,18.345,431881.0
2010-04-27,18.215,18.465,17.8,17.8,360509.0
2010-04-28,17.835,17.915,17.345,17.65,199581.0
2010-04-29,17.535,17.725,17.22,17.42,422227.0
2010-04-30,17.42,18.125,17.39,17.82,867495.0
2010-05-03,17.79,18.265,17.79,18.235,637045.0
2010-05-04,18.1,18.11,17.49,17.52,671557.0
2010-05-05,17.36,17.385,16.85,16.9,411468.0
2010-05-06,16.805,17.175,16.515,16.945,500605.0
2010-05-07,16.93,17.01,16.3,16.32,385755.0
2010-05-10,16.97,17.62,16.885,17.485,438151.0
2010-05-11,17.345,17.875,17.135,17.165,570392.0
2010-05-12,17.315,17.52,17.18,17.52,421813.0
2010-05-13,17.535,17.565,16.81,16.96,313199.0
2010-05-14,16.805,16.93,16.44,16.915,276747.0
2010-05-17,16.745,17.015,16.29,16.63,374049.0
2010-05-18,16.78,17.045,16.23,16.335,288826.0
2010-05-19,16.225,16.45,15.875,15.99,548690.0
2010-05-20,15.875,16.195,15.61,16.1,349815.0
2010-05-21,16.07,16.84,16.07,16.805,376266.0
2010-05-25,16.14,16.515,15.935,16.215,331118.0
2010-05-26,16.345,16.645,15.92,15.92,288055.0
2010-05-27,16.005,16.84,15.98,16.835,328696.0
2010-05-28,16.955,16.955,16.625,16.655,108677.0
2010-05-31,16.595,16.78,16.42,16.42,34867.0
2010-06-01,16.455,16.6,15.855,15.915,388357.0
2010-06-02,16.04,16.335,15.905,16.33,337008.0
2010-06-03,16.41,16.565,15.99,16.055,186472.0
2010-06-04,15.99,16.05,15.845,16.04,187054.0
2010-06-07,16.135,16.255,15.915,15.915,393817.0
2010-06-08,15.915,16.125,15.89,15.915,286328.0
2010-06-09,15.99,16.215,15.93,15.995,217678.0
2010-06-10,16.005,16.97,16.005,16.835,295275.0
2010-06-11,16.61,16.955,16.545,16.58,146492.0
2010-06-14,16.77,17.05,16.71,16.71,110278.0
2010-06-15,16.735,17.5,16.735,17.47,211092.0
2010-06-16,17.32,17.685,17.175,17.195,418929.0
2010-06-17,17.085,17.29,16.71,16.925,240350.0
2010-06-18,17.1,17.1,16.84,16.975,200488.0
2010-06-21,17.18,17.295,17.015,17.09,198268.0
2010-06-22,17.03,17.335,16.96,16.97,292801.0
2010-06-23,16.975,17.13,16.78,16.825,182567.0
2010-06-24,16.765,17.0,16.72,16.75,315280.0
2010-06-25,16.75,17.135,16.71,17.135,135421.0
2010-06-28,16.955,17.115,16.55,16.635,128218.0
2010-06-29,16.475,16.535,16.14,16.345,356488.0
2010-06-30,16.215,16.46,15.915,15.915,173229.0
2010-07-02,15.745,16.28,15.745,15.96,124243.0
2010-07-05,15.76,16.025,15.52,15.935,82556.0
2010-07-06,15.965,16.245,15.805,15.865,313320.0
2010-07-07,15.92,16.27,15.865,16.215,139094.0
2010-07-08,16.295,16.47,16.035,16.315,248660.0
2010-07-09,16.28,16.545,16.18,16.255,783074.0
2010-07-12,16.12,16.195,15.82,15.9,196649.0
2010-07-13,15.915,16.11,15.805,16.065,559050.0
2010-07-14,16.11,16.11,15.745,15.82,154796.0
2010-07-15,15.845,16.2,15.815,16.165,155675.0
2010-07-16,16.155,16.475,16.05,16.405,220511.0
2010-07-19,16.485,16.65,16.285,16.65,102143.0
2010-07-20,16.595,17.415,16.4,17.225,403004.0
2010-07-21,17.32,17.805,17.295,17.66,333637.0
2010-07-22,17.81,17.98,17.69,17.85,389778.0
2010-07-23,17.85,18.16,17.76,18.155,182632.0
2010-07-26,18.19,18.665,18.16,18.505,202260.0
2010-07-27,18.505,18.505,17.935,18.19,318875.0
2010-07-28,18.065,18.3,17.705,17.89,200027.0
2010-07-29,17.585,18.065,17.525,17.735,234414.0
2010-07-30,17.51,17.605,17.235,17.54,241549.0
2010-08-03,17.875,18.17,17.78,17.78,171193.0
2010-08-04,17.735,18.2,17.69,18.145,205769.0
2010-08-05,17.865,18.16,17.865,18.045,129509.0
2010-08-06,17.85,18.35,17.85,18.26,182378.0
2010-08-09,18.19,18.36,18.055,18.185,93922.0
2010-08-10,18.04,18.045,17.615,17.94,224339.0
2010-08-11,17.545,17.79,17.105,17.32,192433.0
2010-08-12,17.15,17.15,16.785,16.925,314176.0
2010-08-13,16.845,17.05,16.78,16.99,213206.0
2010-08-16,16.845,17.15,16.845,17.0,57110.0
2010-08-17,17.09,17.205,16.895,17.015,145487.0
2010-08-18,17.03,17.03,16.55,16.725,143276.0
2010-08-19,16.595,16.705,16.105,16.24,237025.0
2010-08-20,16.11,16.86,16.11,16.785,129549.0
2010-08-23,16.825,16.97,16.52,16.52,85076.0
2010-08-24,16.37,16.405,16.2,16.285,283618.0
2010-08-25,16.21,16.43,16.135,16.3,268705.0
2010-08-26,16.31,16.4,16.14,16.2,335226.0
2010-08-27,16.135,16.515,15.95,16.515,295758.0
2010-08-30,16.52,16.705,16.185,16.435,609505.0
2010-08-31,16.675,17.645,16.675,17.29,618175.0
2010-09-01,17.63,18.115,17.395,17.91,481461.0
2010-09-02,18.04,18.065,17.775,17.965,430090.0
2010-09-03,18.155,18.64,17.91,18.285,442884.0
2010-09-07,17.89,18.425,17.76,18.3,397637.0
2010-09-08,18.155,18.425,17.85,17.85,305618.0
2010-09-09,18.25,18.835,18.115,18.745,468897.0
2010-09-10,18.76,18.915,18.46,18.715,515385.0
2010-09-13,18.845,18.915,18.61,18.915,262886.0
2010-09-14,18.81,19.23,18.81,19.225,459623.0
2010-09-15,19.0,19.305,19.0,19.185,324601.0
2010-09-16,19.23,19.26,18.98,19.23,214791.0
2010-09-17,19.32,19.34,19.055,19.125,411877.0
2010-09-20,19.07,19.535,19.07,19.43,163042.0
2010-09-21,18.925,19.115,18.45,18.52,448258.0
2010-09-22,18.565,18.895,18.445,18.885,203353.0
2010-09-23,18.725,18.855,18.65,18.77,130814.0
2010-09-24,18.97,18.97,18.59,18.85,423984.0
2010-09-27,18.695,19.225,18.695,19.085,435506.0
2010-09-28,18.955,19.085,18.755,18.97,133770.0
2010-09-29,18.97,19.445,18.84,19.375,584801.0
2010-09-30,19.415,19.415,19.085,19.275,264273.0
2010-10-01,19.3,19.465,19.24,19.29,359123.0
2010-10-04,19.245,19.45,19.19,19.305,710880.0
2010-10-05,19.225,20.095,19.225,19.95,486946.0
2010-10-06,19.78,20.02,19.78,20.02,141248.0
2010-10-07,19.895,20.13,19.895,20.1,647319.0
2010-10-08,19.95,20.39,19.925,20.3,383670.0
2010-10-12,20.52,20.59,20.285,20.47,203739.0
2010-10-13,20.33,20.735,20.33,20.73,388533.0
2010-10-14,20.49,21.01,20.49,21.01,540517.0
2010-10-15,20.865,20.99,20.62,20.89,381913.0
2010-10-18,20.895,21.025,20.815,21.005,300344.0
2010-10-19,20.895,20.995,20.675,20.805,480253.0
2010-10-20,20.83,21.355,20.83,21.285,375454.0
2010-10-21,21.31,21.67,21.125,21.165,357488.0
2010-10-22,21.295,21.43,21.11,21.21,365029.0
2010-10-25,21.225,21.4,21.22,21.35,342549.0
2010-10-26,21.025,21.805,21.02,21.685,398001.0
2010-10-27,21.705,21.86,21.035,21.685,380715.0
2010-10-28,21.64,22.395,21.64,22.12,1034146.0
2010-10-29,22.16,22.175,21.685,21.705,518095.0
2010-11-01,21.63,22.235,21.63,22.12,397117.0
2010-11-02,22.095,22.51,22.095,22.31,278471.0
2010-11-03,22.165,22.355,21.995,22.065,209088.0
2010-11-04,22.08,22.42,22.06,22.41,336324.0
2010-11-05,22.25,22.495,22.19,22.41,240823.0
2010-11-08,22.48,22.585,22.255,22.425,159542.0
2010-11-09,22.55,22.55,22.42,22.495,280959.0
2010-11-10,22.31,23.06,22.22,22.9,428024.0
2010-11-11,22.64,22.92,22.57,22.615,203791.0
2010-11-12,22.47,22.55,21.83,21.93,271726.0
2010-11-15,21.755,22.08,21.74,21.905,178561.0
2010-11-16,21.64,21.705,21.225,21.59,188577.0
2010-11-17,21.7,22.295,21.53,22.095,172931.0
2010-11-18,22.395,22.945,22.255,22.87,140074.0
2010-11-19,22.555,23.32,22.555,23.32,179535.0
2010-11-22,23.305,23.68,23.105,23.35,186928.0
2010-11-23,23.195,23.195,22.775,22.785,261269.0
2010-11-24,22.74,23.35,22.685,23.235,436924.0
2010-11-25,23.31,23.31,23.045,23.19,42584.0
2010-11-26,22.94,23.29,22.94,23.23,47807.0
2010-11-29,23.19,23.195,22.755,23.03,86273.0
2010-11-30,23.03,23.115,22.785,22.99,195146.0
2010-12-01,22.86,23.39,22.76,23.375,585840.0
2010-12-02,23.165,23.78,23.065,23.495,507571.0
2010-12-03,23.465,23.8,23.29,23.755,237333.0
2010-12-06,23.31,23.41,22.655,22.93,437366.0
2010-12-07,23.22,23.36,22.875,23.1,320651.0
2010-12-08,22.875,23.035,22.42,22.93,332323.0
2010-12-09,22.845,23.03,22.715,22.74,219102.0
2010-12-10,22.74,23.235,22.645,23.19,150873.0
2010-12-13,22.975,23.77,22.975,23.695,352783.0
2010-12-14,23.655,24.03,23.52,23.685,419890.0
2010-12-15,23.505,23.845,23.43,23.5,175605.0
2010-12-16,23.275,23.835,23.275,23.765,371866.0
2010-12-17,23.66,23.8,23.36,23.415,368994.0
2010-12-20,23.46,23.89,23.4,23.685,480681.0
2010-12-21,23.66,24.13,23.645,24.115,192760.0
2010-12-22,24.16,24.16,23.475,23.73,143522.0
2010-12-23,23.62,24.09,23.385,23.47,359159.0
2010-12-24,23.63,23.63,23.13,23.285,16562.0
2010-12-29,23.2,23.505,23.12,23.415,57349.0
2010-12-30,23.47,23.52,23.26,23.29,65986.0
2010-12-31,23.39,23.485,23.1,23.235,62230.0
2011-01-04,23.045,23.605,22.9,23.37,255673.0
2011-01-05,23.145,23.155,22.67,22.74,386588.0
2011-01-06,22.66,22.845,22.33,22.375,367152.0
2011-01-07,22.285,22.705,22.045,22.155,144925.0
2011-01-10,22.16,22.19,21.8,21.97,192758.0
2011-01-11,21.895,22.06,21.815,21.87,249267.0
2011-01-12,21.885,22.83,21.885,22.79,457006.0
2011-01-13,22.775,22.99,22.57,22.63,328223.0
2011-01-14,22.505,22.755,22.315,22.49,192571.0
2011-01-17,22.475,22.915,22.475,22.59,142489.0
2011-01-18,22.79,23.765,22.675,23.735,2136960.0
2011-01-19,23.665,23.965,23.585,23.585,242310.0
2011-01-20,23.45,23.515,22.4,22.515,288539.0
2011-01-21,22.555,23.055,22.36,22.385,169163.0
2011-01-24,22.3,22.79,22.24,22.745,130107.0
2011-01-25,22.54,22.82,22.225,22.43,276407.0
2011-01-26,22.36,22.94,22.215,22.905,190256.0
2011-01-27,22.97,22.97,21.795,22.0,1142790.0
2011-01-28,21.895,22.03,21.165,21.265,1307189.0
2011-01-31,20.78,21.125,20.61,20.91,1409234.0
2011-02-01,21.125,22.04,20.98,21.725,1356738.0
2011-02-02,21.515,21.625,21.31,21.57,998322.0
2011-02-03,21.51,21.73,21.43,21.64,826722.0
2011-02-04,21.73,21.74,21.48,21.51,390078.0
2011-02-07,21.585,21.745,21.5,21.71,268720.0
2011-02-08,21.63,21.87,21.625,21.695,387540.0
2011-02-09,21.74,22.29,21.64,22.0,410858.0
2011-02-10,21.81,22.1,21.545,21.86,200363.0
2011-02-11,21.895,22.03,21.71,21.93,109413.0
2011-02-14,21.93,22.26,21.93,22.055,108225.0
2011-02-15,22.125,22.175,21.88,22.025,256787.0
2011-02-16,21.93,22.175,21.585,21.74,315686.0
2011-02-17,21.74,21.81,21.625,21.745,523344.0
2011-02-18,21.78,22.03,21.645,21.97,334477.0
2011-02-22,21.74,21.83,21.37,21.515,352000.0
2011-02-23,21.5,21.86,21.47,21.625,446498.0
2011-02-24,21.525,21.71,21.185,21.315,394225.0
2011-02-25,21.43,21.64,21.365,21.61,1277437.0
2011-02-28,21.74,21.86,21.58,21.715,181686.0
2011-03-01,21.685,21.7,21.15,21.225,639856.0
2011-03-02,21.165,21.4,21.14,21.14,107938.0
2011-03-03,21.225,21.625,21.195,21.515,1074373.0
2011-03-04,21.595,22.315,21.51,22.245,268802.0
2011-03-07,22.245,22.585,22.145,22.385,190221.0
2011-03-08,22.325,22.325,21.81,22.115,200874.0
2011-03-09,21.795,21.795,21.795,21.795,0.0
2011-03-10,21.515,21.585,20.795,21.565,327151.0
2011-03-11,21.25,21.455,21.035,21.165,146222.0
2011-03-14,21.045,21.395,21.045,21.3,78876.0
2011-03-15,21.01,21.145,20.515,20.935,349437.0
2011-03-16,20.98,21.53,20.855,21.235,256798.0
2011-03-17,21.38,21.73,21.35,21.67,229633.0
2011-03-18,21.77,22.225,21.77,22.2,438686.0
2011-03-21,22.335,22.505,22.2,22.38,207735.0
2011-03-22,22.4,22.465,22.28,22.37,107871.0
2011-03-23,22.335,22.52,22.335,22.465,175458.0
2011-03-24,22.425,22.805,22.425,22.805,210607.0
2011-03-25,22.74,22.975,22.69,22.875,71795.0
2011-03-28,22.705,22.99,22.705,22.96,183259.0
2011-03-29,22.96,23.275,22.865,23.235,323147.0
2011-03-30,23.26,23.745,23.25,23.555,567113.0
2011-03-31,23.755,23.755,23.285,23.285,229327.0
2011-04-01,23.405,23.7,23.26,23.485,132636.0
2011-04-04,23.73,24.065,23.63,23.895,163089.0
2011-04-05,23.895,23.945,23.335,23.405,77140.0
2011-04-06,23.56,23.56,23.02,23.36,240114.0
2011-04-07,23.335,23.455,23.19,23.33,89874.0
2011-04-08,23.555,23.56,23.305,23.5,86704.0
2011-04-11,23.56,23.56,23.315,23.405,97808.0
2011-04-12,23.39,23.46,23.235,23.35,117667.0
2011-04-13,23.59,23.755,23.485,23.67,344650.0
2011-04-14,23.56,23.715,23.455,23.645,73257.0
2011-04-15,23.6,23.715,23.54,23.625,137104.0
2011-04-18,23.63,23.77,23.43,23.755,118853.0
2011-04-19,23.715,24.05,23.715,23.955,293746.0
2011-04-20,23.97,24.745,23.97,24.695,303616.0
2011-04-21,24.69,24.835,24.525,24.62,497336.0
2011-04-25,24.555,25.005,24.555,24.845,89860.0
2011-04-26,24.845,24.95,24.64,24.665,112024.0
2011-04-27,24.495,24.69,24.2,24.62,116147.0
2011-04-28,24.48,25.585,24.41,24.55,985142.0
2011-04-29,24.38,24.38,23.52,23.63,563351.0
2011-05-02,23.555,23.7,23.37,23.43,183714.0
2011-05-03,23.33,23.4,22.91,23.265,285648.0
2011-05-04,23.32,23.435,23.215,23.33,263108.0
2011-05-05,23.075,23.5,22.865,22.945,137449.0
2011-05-06,22.96,23.22,22.91,23.045,427958.0
2011-05-09,23.08,23.67,23.06,23.56,281160.0
2011-05-10,23.515,23.685,23.3,23.39,74906.0
2011-05-11,23.405,23.405,22.95,23.095,175182.0
2011-05-12,23.09,23.32,22.68,23.02,108243.0
2011-05-13,23.145,23.145,22.635,22.69,74727.0
2011-05-16,22.835,23.095,22.72,22.725,64894.0
2011-05-17,22.78,22.78,22.325,22.665,98806.0
2011-05-18,22.65,23.16,22.65,23.02,203156.0
2011-05-19,22.975,23.22,22.85,23.095,312799.0
2011-05-20,22.635,23.095,22.455,23.08,154897.0
2011-05-24,22.91,23.455,22.86,23.175,165598.0
2011-05-25,23.175,23.265,23.09,23.12,192899.0
2011-05-26,23.01,23.52,23.01,23.23,103367.0
2011-05-27,23.235,23.5,23.235,23.375,66112.0
2011-05-30,23.3,23.7,23.3,23.7,36294.0
2011-05-31,23.675,24.05,23.515,23.86,439124.0
2011-06-01,23.795,23.985,23.59,23.785,279551.0
2011-06-02,23.915,24.03,23.755,23.84,355452.0
2011-06-03,23.885,23.885,23.435,23.5,173136.0
2011-06-06,23.5,23.5,22.695,23.065,112909.0
2011-06-07,22.84,23.175,22.84,23.13,268117.0
2011-06-08,22.965,23.02,22.41,22.45,102461.0
2011-06-09,22.4,22.525,22.18,22.4,124887.0
2011-06-10,22.35,22.48,22.0,22.015,285425.0
2011-06-13,22.005,22.065,21.545,21.635,191262.0
2011-06-14,21.985,23.05,21.88,22.665,481943.0
2011-06-15,22.43,22.58,22.32,22.405,131438.0
2011-06-16,22.385,22.53,21.66,21.955,93030.0
2011-06-17,22.29,22.29,21.73,21.845,140647.0
2011-06-20,21.62,21.955,21.62,21.845,67304.0
2011-06-21,21.955,22.685,21.955,22.54,93596.0
2011-06-22,22.485,22.77,22.485,22.61,120191.0
2011-06-23,22.35,22.37,21.91,22.125,228269.0
2011-06-24,22.15,22.515,22.11,22.18,108848.0
2011-06-27,22.04,22.805,22.04,22.685,137255.0
2011-06-28,22.64,23.13,22.63,23.085,138101.0
2011-06-29,23.215,23.87,23.09,23.62,245707.0
2011-06-30,23.635,23.75,23.395,23.535,95742.0
2011-07-04,23.68,23.785,23.435,23.76,31353.0
2011-07-05,23.735,24.1,23.735,23.96,606386.0
2011-07-06,23.945,24.25,23.86,23.985,77175.0
2011-07-07,24.195,24.24,23.845,23.975,177654.0
2011-07-08,23.94,23.94,23.44,23.885,94103.0
2011-07-11,23.705,23.715,23.465,23.55,167651.0
2011-07-12,23.315,23.565,23.215,23.435,101465.0
2011-07-13,23.51,23.59,23.115,23.135,88240.0
2011-07-14,23.2,23.245,22.755,22.865,65056.0
2011-07-15,22.78,23.0,22.655,22.865,134309.0
2011-07-18,22.88,23.2,22.3,22.46,87602.0
2011-07-19,22.46,22.665,22.46,22.555,78855.0
2011-07-20,22.42,22.935,22.37,22.795,152260.0
2011-07-21,22.725,23.61,22.725,23.47,174664.0
2011-07-22,23.565,23.73,23.4,23.465,80178.0
2011-07-25,23.3,23.31,22.825,22.825,113681.0
2011-07-26,22.77,22.78,22.265,22.265,184601.0
2011-07-27,22.28,22.28,21.545,21.84,141017.0
2011-07-28,21.925,22.64,21.565,22.05,161961.0
2011-07-29,22.61,22.615,21.845,21.995,170772.0
2011-08-02,21.95,22.04,21.35,21.36,109596.0
2011-08-03,21.34,21.52,20.85,21.235,142564.0
2011-08-04,21.22,21.22,19.795,19.905,266212.0
2011-08-05,19.805,20.1,18.785,19.43,528358.0
2011-08-08,18.7,18.895,17.48,18.1,425783.0
2011-08-09,17.975,18.84,17.975,18.715,538721.0
2011-08-10,18.88,18.88,18.325,18.53,632697.0
2011-08-11,18.52,19.105,18.39,18.955,368529.0
2011-08-12,19.16,20.175,19.075,19.595,188969.0
2011-08-15,19.64,19.88,19.485,19.74,72013.0
2011-08-16,19.54,19.65,19.15,19.19,81541.0
2011-08-17,19.37,19.765,19.37,19.47,148274.0
2011-08-18,19.265,19.265,18.53,18.715,148145.0
2011-08-19,18.265,18.615,18.07,18.11,234858.0
2011-08-22,18.63,18.655,18.08,18.125,133007.0
2011-08-23,18.125,18.325,18.045,18.265,211186.0
2011-08-24,18.34,18.52,17.805,18.25,212001.0
2011-08-25,18.34,18.545,18.0,18.15,169924.0
2011-08-26,18.17,18.39,17.3,18.295,613024.0
2011-08-29,18.25,19.265,18.25,19.23,331790.0
2011-08-30,19.195,19.61,19.025,19.5,321939.0
2011-08-31,19.43,19.945,19.385,19.75,355545.0
2011-09-01,19.6,19.795,19.445,19.58,195912.0
2011-09-02,19.25,19.315,18.87,19.095,156425.0
2011-09-06,18.465,18.845,18.465,18.73,184653.0
2011-09-07,19.265,19.36,19.035,19.235,241105.0
2011-09-08,19.195,19.23,18.73,18.73,117464.0
2011-09-09,18.73,18.795,17.775,17.9,261169.0
2011-09-12,17.875,17.875,17.33,17.47,475747.0
2011-09-13,17.485,18.0,17.325,17.905,301752.0
2011-09-14,18.135,18.5,17.765,18.285,336437.0
2011-09-15,18.635,18.77,18.305,18.595,235383.0
2011-09-16,18.675,18.79,18.535,18.535,104096.0
2011-09-19,18.44,18.745,18.12,18.4,213478.0
2011-09-20,18.65,18.675,18.025,18.085,457737.0
2011-09-21,18.085,18.12,17.4,17.46,230409.0
2011-09-22,16.985,17.21,16.16,17.18,537795.0
2011-09-23,17.03,17.075,16.7,16.86,606193.0
2011-09-26,16.755,16.91,16.445,16.89,454173.0
2011-09-27,17.03,18.265,17.03,17.58,583816.0
2011-09-28,17.85,18.055,17.1,17.14,256688.0
2011-09-29,17.21,17.65,17.145,17.65,270079.0
2011-09-30,17.35,17.555,17.015,17.095,262167.0
2011-10-03,17.61,17.61,16.795,16.93,353804.0
2011-10-04,16.56,17.18,16.265,17.18,348862.0
2011-10-05,16.875,17.9,16.875,17.79,294545.0
2011-10-06,17.79,19.26,17.64,18.715,525508.0
2011-10-07,18.845,19.02,18.18,18.205,276764.0
2011-10-11,18.59,19.06,18.445,18.915,304218.0
2011-10-12,19.26,19.825,19.145,19.6,249257.0
2011-10-13,19.685,19.685,18.97,19.23,200762.0
2011-10-14,19.23,19.55,19.075,19.475,123487.0
2011-10-17,19.23,19.31,18.83,19.04,142474.0
2011-10-18,18.91,19.565,18.595,19.45,207941.0
2011-10-19,19.465,19.96,19.325,19.55,361792.0
2011-10-20,19.495,19.655,18.84,19.575,284063.0
2011-10-21,19.965,20.13,19.495,19.71,189856.0
2011-10-24,19.575,20.09,19.575,19.995,184452.0
2011-10-25,20.07,20.07,19.435,19.51,156108.0
2011-10-26,19.395,19.615,18.83,19.22,423559.0
2011-10-27,19.27,21.125,19.01,20.75,550060.0
2011-10-28,20.71,21.08,20.475,20.64,332706.0
2011-10-31,20.485,20.515,20.125,20.125,173465.0
2011-11-01,19.27,19.855,19.19,19.4,268801.0
2011-11-02,19.535,20.075,19.41,19.935,678464.0
2011-11-03,19.895,20.395,19.815,20.16,353953.0
2011-11-04,20.34,20.35,19.73,19.81,387783.0
2011-11-07,19.71,19.925,19.45,19.66,167446.0
2011-11-08,19.67,19.895,19.41,19.495,337490.0
2011-11-09,19.185,19.3,18.645,18.83,316789.0
2011-11-10,18.84,19.075,18.54,18.87,258324.0
2011-11-11,18.87,19.165,18.87,19.13,95345.0
2011-11-14,18.76,19.095,17.89,18.805,611492.0
2011-11-15,18.425,19.255,18.425,19.005,401125.0
2011-11-16,18.72,19.26,18.705,19.005,644086.0
2011-11-17,19.2,19.4,18.715,18.75,696270.0
2011-11-18,18.635,19.34,18.635,18.855,507829.0
2011-11-21,18.9,18.97,18.54,18.895,205840.0
2011-11-22,18.95,19.08,18.775,18.815,233628.0
2011-11-23,18.48,18.665,18.23,18.245,148799.0
2011-11-24,18.04,18.245,18.01,18.14,23491.0
2011-11-25,18.01,18.245,18.01,18.15,74385.0
2011-11-28,18.21,18.66,18.18,18.3,205739.0
2011-11-29,18.195,18.69,18.165,18.59,296955.0
2011-11-30,18.805,19.605,18.805,19.575,187359.0
2011-12-01,18.995,19.78,18.995,19.56,116449.0
2011-12-02,19.575,19.74,19.31,19.315,102001.0
2011-12-05,19.575,19.87,19.215,19.22,119040.0
2011-12-06,19.185,19.435,18.94,18.97,196451.0
2011-12-07,18.845,19.035,18.775,18.83,207395.0
2011-12-08,18.76,18.965,18.205,18.205,311893.0
2011-12-09,18.175,18.625,18.03,18.52,281558.0
2011-12-12,18.58,18.59,17.94,18.105,217489.0
2011-12-13,18.125,18.47,18.125,18.265,183855.0
2011-12-14,18.195,18.29,17.855,17.93,217117.0
2011-12-15,17.89,18.22,17.89,18.17,147606.0
2011-12-16,18.44,18.44,17.865,18.25,241339.0
2011-12-19,18.14,18.14,17.725,17.92,339605.0
2011-12-20,18.02,18.645,18.02,18.375,173701.0
2011-12-21,18.29,18.345,17.835,18.125,175509.0
2011-12-22,18.055,18.22,17.945,18.17,175988.0
2011-12-23,18.17,18.6,18.045,18.275,112454.0
2011-12-28,18.245,18.275,17.595,17.66,115535.0
2011-12-29,17.62,17.935,17.605,17.745,182175.0
2011-12-30,17.95,18.395,17.825,18.395,88669.0
2012-01-03,18.77,19.04,18.66,18.845,119818.0
2012-01-04,18.92,19.07,18.675,19.065,124055.0
2012-01-05,18.78,19.125,18.695,18.865,127047.0
2012-01-06,18.695,18.93,18.695,18.9,124111.0
2012-01-09,18.73,19.105,18.73,19.065,180305.0
2012-01-10,19.385,19.71,19.245,19.56,308344.0
2012-01-11,19.6,19.695,19.495,19.68,118051.0
2012-01-12,19.545,20.615,19.545,20.615,181390.0
2012-01-13,20.355,20.625,20.325,20.38,152547.0
2012-01-16,20.255,21.1,20.255,20.805,80315.0
2012-01-17,20.915,21.47,20.91,21.185,396195.0
2012-01-18,21.38,22.185,21.38,21.895,889707.0
2012-01-19,21.975,22.525,21.84,22.32,485706.0
2012-01-20,22.43,22.47,22.03,22.195,368102.0
2012-01-23,22.24,22.28,21.77,21.775,217138.0
2012-01-24,21.68,21.98,21.565,21.87,150948.0
2012-01-25,22.07,22.11,21.635,21.905,318759.0
2012-01-26,22.28,22.48,21.68,21.81,306240.0
2012-01-27,21.65,22.265,21.565,21.85,287200.0
2012-01-30,21.61,21.95,21.455,21.885,165563.0
2012-01-31,21.77,21.87,21.335,21.53,299404.0
2012-02-01,21.54,22.125,21.455,22.125,886973.0
2012-02-02,22.125,22.535,22.045,22.455,259440.0
2012-02-03,22.39,22.96,22.385,22.81,346521.0
2012-02-06,22.715,23.37,22.59,23.27,634382.0
2012-02-07,23.27,23.36,23.0,23.3,444171.0
2012-02-08,23.305,23.33,23.025,23.26,319405.0
2012-02-09,23.135,23.45,23.12,23.38,277787.0
2012-02-10,23.26,23.695,22.975,23.53,797401.0
2012-02-13,23.505,23.7,23.325,23.62,273658.0
2012-02-14,23.585,23.67,23.425,23.53,164914.0
2012-02-15,23.495,23.62,23.285,23.585,286522.0
2012-02-16,23.415,23.83,23.38,23.63,310986.0
2012-02-17,23.59,23.81,23.575,23.77,345134.0
2012-02-21,24.055,24.38,23.83,24.055,548354.0
2012-02-22,24.315,24.315,23.805,23.82,338171.0
2012-02-23,23.67,24.04,23.655,23.955,198669.0
2012-02-24,23.975,24.53,23.835,24.53,389046.0
2012-02-27,24.445,24.61,24.165,24.53,166881.0
2012-02-28,24.445,24.65,24.37,24.535,212932.0
2012-02-29,24.465,24.64,24.3,24.465,261623.0
2012-03-01,24.46,24.83,24.39,24.65,248651.0
2012-03-02,24.765,24.765,24.45,24.68,194897.0
2012-03-05,24.68,24.74,24.435,24.71,241625.0
2012-03-06,24.545,24.545,23.22,23.41,376356.0
2012-03-07,23.565,23.94,23.41,23.94,279403.0
2012-03-08,24.12,24.74,23.97,24.61,411049.0
2012-03-09,24.63,24.775,24.37,24.615,348522.0
2012-03-12,24.53,25.24,24.46,24.98,783299.0
2012-03-13,25.015,25.665,24.99,25.445,546400.0
2012-03-14,25.58,25.91,25.105,25.57,650127.0
2012-03-15,25.08,25.7,25.08,25.635,393224.0
2012-03-16,25.515,26.15,25.515,25.565,506294.0
2012-03-19,25.835,26.895,25.61,26.41,1293218.0
2012-03-20,26.175,26.35,25.835,25.89,307807.0
2012-03-21,25.705,26.065,25.705,25.815,501913.0
2012-03-22,25.55,25.85,25.32,25.77,494540.0
2012-03-23,25.92,25.92,25.395,25.46,196180.0
2012-03-26,25.38,25.72,25.355,25.525,292386.0
2012-03-27,25.46,25.815,25.365,25.485,399774.0
2012-03-28,25.38,25.525,24.84,25.12,162246.0
2012-03-29,25.055,25.32,24.88,25.125,164594.0
2012-03-30,25.15,25.755,25.15,25.755,265058.0
2012-04-02,25.7,26.12,25.55,25.91,213084.0
2012-04-03,25.795,25.93,25.5,25.84,201147.0
2012-04-04,25.665,25.665,24.915,25.16,197545.0
2012-04-05,24.945,25.175,24.725,24.865,124585.0
2012-04-09,24.59,24.685,24.21,24.5,79354.0
2012-04-10,24.42,24.43,23.835,23.88,272026.0
2012-04-11,23.97,24.35,23.915,24.23,274487.0
2012-04-12,24.265,25.62,24.265,25.475,379101.0
2012-04-13,25.27,25.49,25.07,25.145,524624.0
2012-04-16,25.145,25.755,25.09,25.585,223044.0
2012-04-17,25.69,26.04,25.55,25.66,130964.0
2012-04-18,25.715,25.77,25.23,25.55,147657.0
2012-04-19,25.53,25.77,25.395,25.555,114307.0
2012-04-20,25.335,25.335,24.145,24.895,330766.0
2012-04-23,24.5,24.82,24.265,24.82,160579.0
2012-04-24,24.77,25.16,24.5,24.65,199951.0
2012-04-25,24.605,25.295,24.605,25.185,163980.0
2012-04-26,25.365,26.8,25.08,26.505,825095.0
2012-04-27,26.69,27.625,26.64,27.595,563314.0
2012-04-30,27.555,27.73,27.275,27.575,279172.0
2012-05-01,27.6,27.75,27.37,27.465,248893.0
2012-05-02,27.425,27.635,27.25,27.635,151298.0
2012-05-03,27.42,27.675,27.11,27.425,149407.0
2012-05-04,27.125,27.31,26.895,26.965,218440.0
2012-05-07,26.675,26.81,25.835,26.125,335298.0
2012-05-08,25.91,26.065,24.8,24.985,392231.0
2012-05-09,24.725,24.97,24.4,24.61,643795.0
2012-05-10,24.935,25.22,24.785,25.145,455972.0
2012-05-11,24.715,25.16,24.665,24.895,486133.0
2012-05-14,24.435,24.725,24.36,24.4,360538.0
2012-05-15,24.335,24.47,23.755,23.765,395513.0
2012-05-16,23.88,24.23,22.965,23.035,319577.0
2012-05-17,22.845,23.06,22.4,22.505,195804.0
2012-05-18,22.58,22.685,22.33,22.63,192845.0
2012-05-22,23.25,23.62,22.64,22.86,256908.0
2012-05-23,22.535,23.385,22.43,23.335,180902.0
2012-05-24,23.28,23.7,23.215,23.65,146090.0
2012-05-25,23.7,23.7,23.325,23.535,106899.0
2012-05-28,23.4,23.51,22.93,22.995,35085.0
2012-05-29,23.47,23.875,23.365,23.375,152354.0
2012-05-30,23.075,23.21,22.535,22.59,238240.0
2012-05-31,22.755,23.335,22.575,22.9,299533.0
2012-06-01,22.62,22.63,22.02,22.18,355502.0
2012-06-04,22.105,22.9,21.94,22.525,335053.0
2012-06-05,22.455,22.79,22.36,22.54,234431.0
2012-06-06,22.9,23.93,22.78,23.88,597506.0
2012-06-07,24.105,24.82,23.77,24.12,348405.0
2012-06-08,23.98,24.28,23.54,23.875,187729.0
2012-06-11,24.09,24.325,23.455,23.535,187415.0
2012-06-12,23.6,24.23,23.44,24.185,590095.0
2012-06-13,24.085,24.14,23.445,23.755,240968.0
2012-06-14,23.565,23.635,22.935,23.145,289310.0
2012-06-15,23.135,23.7,23.135,23.7,164884.0
2012-06-18,23.5,23.715,23.375,23.525,189303.0
2012-06-19,23.595,24.625,23.595,24.34,209665.0
2012-06-20,24.3,24.49,23.875,23.93,129323.0
2012-06-21,23.815,24.005,23.04,23.145,175162.0
2012-06-22,23.22,23.635,23.045,23.58,193929.0
2012-06-25,23.485,23.495,22.225,22.225,396893.0
2012-06-26,21.88,21.915,20.895,21.25,538091.0
2012-06-27,21.53,22.76,21.46,22.28,572230.0
2012-06-28,22.255,22.415,21.875,22.335,179540.0
2012-06-29,22.695,23.005,22.475,22.625,138866.0
2012-07-03,22.745,23.215,22.735,23.065,142115.0
2012-07-04,22.735,23.255,22.735,23.015,43747.0
2012-07-05,22.845,23.47,22.845,23.255,189173.0
2012-07-06,23.24,23.24,22.925,22.95,151802.0
2012-07-09,22.985,23.245,22.895,23.22,256625.0
2012-07-10,23.39,23.48,22.53,22.655,221217.0
2012-07-11,22.75,22.8,22.335,22.695,138639.0
2012-07-12,22.345,22.51,22.28,22.355,218808.0
2012-07-13,22.395,23.04,22.395,22.845,104639.0
2012-07-16,22.83,23.135,22.55,22.95,85625.0
2012-07-17,22.985,23.095,22.71,22.975,81919.0
2012-07-18,23.055,23.51,22.87,23.125,149533.0
2012-07-19,23.26,24.13,23.26,24.01,648704.0
2012-07-20,24.01,24.02,23.405,23.74,248912.0
2012-07-23,23.35,23.4,22.535,22.775,152188.0
2012-07-24,22.775,23.67,22.775,23.185,148314.0
2012-07-25,23.24,23.46,23.07,23.3,97818.0
2012-07-26,23.135,23.215,21.18,22.665,518632.0
2012-07-27,22.775,22.775,22.1,22.385,305224.0
2012-07-30,22.335,22.625,21.605,21.705,313554.0
2012-07-31,21.7,22.105,21.625,21.96,481185.0
2012-08-01,22.075,22.235,21.355,21.435,526156.0
2012-08-02,21.15,21.26,20.775,21.155,354913.0
2012-08-03,21.38,22.33,21.21,21.84,270106.0
2012-08-07,22.375,23.045,22.135,22.975,331504.0
2012-08-08,22.96,23.295,22.8,22.92,236259.0
2012-08-09,23.025,23.12,22.655,22.8,157832.0
2012-08-10,22.745,23.135,22.495,22.8,149869.0
2012-08-13,22.61,22.77,22.24,22.37,81677.0
2012-08-14,22.375,22.4,22.105,22.175,148127.0
2012-08-15,22.16,22.65,22.13,22.65,114305.0
2012-08-16,22.475,22.985,22.475,22.905,93058.0
2012-08-17,22.905,23.16,22.8,23.16,117550.0
2012-08-20,23.135,23.135,22.665,23.065,79382.0
2012-08-21,23.165,23.39,22.925,23.175,134515.0
2012-08-22,23.135,23.59,22.935,23.43,213197.0
2012-08-23,23.405,23.485,23.07,23.185,161650.0
2012-08-24,23.015,23.205,22.91,23.095,107319.0
2012-08-27,23.12,23.31,22.745,23.065,81101.0
2012-08-28,23.07,23.455,22.92,23.31,136411.0
2012-08-29,23.285,23.335,22.975,23.19,201675.0
2012-08-30,23.015,23.2,22.895,23.015,156694.0
2012-08-31,23.135,23.47,22.845,23.44,255067.0
2012-09-04,23.27,23.555,22.4,22.495,226599.0
2012-09-05,22.71,23.045,22.395,22.73,95813.0
2012-09-06,22.825,23.295,22.73,23.085,76453.0
2012-09-07,23.11,23.42,23.105,23.365,246541.0
2012-09-10,23.255,23.525,23.12,23.22,129511.0
2012-09-11,23.135,23.215,22.705,22.88,238549.0
2012-09-12,22.99,23.325,22.705,22.845,258310.0
2012-09-13,22.795,22.94,22.4,22.56,279656.0
2012-09-14,22.56,22.925,22.5,22.885,390907.0
2012-09-17,22.81,23.3,22.81,22.965,202744.0
2012-09-18,22.95,22.965,21.935,22.0,317612.0
2012-09-19,22.055,22.225,21.76,22.015,453711.0
2012-09-20,21.88,22.305,21.665,22.295,258036.0
2012-09-21,22.36,22.38,21.975,21.985,259435.0
2012-09-24,21.975,22.175,21.785,22.01,161731.0
2012-09-25,22.0,22.115,21.295,21.38,193167.0
2012-09-26,21.28,21.91,20.995,21.805,315211.0
2012-09-27,21.92,22.33,21.63,22.17,210740.0
2012-09-28,22.12,22.865,22.055,22.52,358364.0
2012-10-01,22.715,22.715,22.315,22.545,234643.0
2012-10-02,22.715,23.245,22.7,22.91,414022.0
2012-10-03,23.03,23.22,22.675,22.73,211852.0
2012-10-04,22.875,23.005,22.61,22.99,215915.0
2012-10-05,23.115,23.115,22.82,22.875,261135.0
2012-10-09,22.825,22.965,22.685,22.725,100485.0
2012-10-10,22.745,22.81,22.48,22.62,140369.0
2012-10-11,22.625,23.085,22.625,23.07,216889.0
2012-10-12,23.045,23.14,22.86,23.035,209579.0
2012-10-15,22.965,23.155,22.945,23.13,105985.0
2012-10-16,23.11,23.48,23.11,23.325,192844.0
2012-10-17,23.275,23.485,23.17,23.295,211553.0
2012-10-18,23.14,23.56,23.14,23.5,159612.0
2012-10-19,23.485,23.6,23.085,23.165,182212.0
2012-10-22,23.115,23.38,22.81,22.885,184588.0
2012-10-23,22.705,22.77,22.44,22.77,204343.0
2012-10-24,22.505,22.81,22.505,22.665,186224.0
2012-10-25,22.865,23.405,22.58,23.14,272106.0
2012-10-26,23.15,23.685,23.07,23.48,196821.0
2012-10-29,23.46,24.05,23.315,24.03,69846.0
2012-10-30,24.01,24.48,23.84,24.015,114446.0
2012-10-31,24.015,24.57,23.96,24.04,385102.0
2012-11-01,24.03,24.56,24.025,24.45,167584.0
2012-11-02,24.425,24.785,24.29,24.675,437636.0
2012-11-05,24.785,24.785,24.515,24.57,311396.0
2012-11-06,24.345,24.705,24.345,24.56,183224.0
2012-11-07,24.305,24.625,24.04,24.05,278892.0
2012-11-08,24.12,24.45,23.975,24.065,178698.0
2012-11-09,23.985,24.175,23.655,23.84,119420.0
2012-11-12,23.84,23.935,23.42,23.535,75313.0
2012-11-13,23.42,23.63,23.31,23.46,69105.0
2012-11-14,23.365,24.33,23.365,23.865,241390.0
2012-11-15,23.825,24.04,22.97,23.18,309215.0
2012-11-16,23.01,23.23,22.915,23.03,299851.0
2012-11-19,23.205,23.42,23.085,23.255,229708.0
2012-11-20,23.27,23.805,23.15,23.76,240177.0
2012-11-21,23.87,23.895,23.59,23.76,283946.0
2012-11-22,23.735,23.99,23.485,23.67,20317.0
2012-11-23,23.525,24.05,23.525,23.845,56543.0
2012-11-26,23.845,23.96,23.565,23.885,146010.0
2012-11-27,23.855,23.96,23.72,23.91,93398.0
2012-11-28,23.935,24.13,23.64,24.05,114137.0
2012-11-29,24.37,24.37,23.765,23.87,252131.0
2012-11-30,23.83,24.36,23.67,24.135,201872.0
2012-12-03,24.225,24.41,24.175,24.385,116487.0
2012-12-04,24.175,25.315,24.175,25.025,284424.0
2012-12-05,25.045,25.26,24.9,25.02,214999.0
2012-12-06,25.02,25.025,24.675,24.825,244389.0
2012-12-07,24.865,25.15,24.77,24.97,163258.0
2012-12-10,24.9,25.275,24.635,25.18,216445.0
2012-12-11,25.285,25.615,25.25,25.43,297806.0
2012-12-12,25.59,25.59,25.325,25.39,234471.0
2012-12-13,25.4,25.74,25.31,25.455,415808.0
2012-12-14,25.37,25.56,25.24,25.465,369614.0
2012-12-17,25.385,25.53,24.86,24.915,142111.0
2012-12-18,24.805,24.995,24.575,24.91,506986.0
2012-12-19,24.94,25.33,24.835,25.095,233495.0
2012-12-20,25.12,25.24,24.995,25.185,202441.0
2012-12-21,25.07,25.32,24.86,24.95,389036.0
2012-12-24,25.03,25.265,24.85,25.125,58839.0
2012-12-27,25.12,25.295,24.9,25.225,91021.0
2012-12-28,25.135,25.215,24.805,25.2,124193.0
2012-12-31,25.215,25.77,25.095,25.585,106758.0
2013-01-02,25.845,26.95,25.78,26.57,344640.0
2013-01-03,26.555,26.57,26.145,26.265,194562.0
2013-01-04,26.19,26.385,26.08,26.385,205513.0
2013-01-07,26.25,26.59,26.19,26.515,743186.0
2013-01-08,26.395,26.695,26.295,26.42,205586.0
2013-01-09,26.59,27.055,26.425,26.985,244706.0
2013-01-10,27.05,27.055,26.475,26.485,204137.0
2013-01-11,26.19,26.555,25.24,26.175,800693.0
2013-01-14,25.96,26.0,25.35,25.61,263210.0
2013-01-15,25.435,25.56,25.175,25.425,356490.0
2013-01-16,25.415,25.505,25.185,25.505,823634.0
2013-01-17,25.755,26.0,25.57,25.66,391283.0
2013-01-18,25.57,25.885,25.425,25.835,229655.0
2013-01-21,26.15,26.33,25.545,25.86,65218.0
2013-01-22,25.885,26.0,25.65,25.99,302125.0
2013-01-23,25.795,26.145,25.795,26.045,208502.0
2013-01-24,26.655,28.485,26.655,28.17,2526440.0
2013-01-25,28.27,28.745,28.21,28.605,494703.0
2013-01-28,28.415,28.64,27.945,28.075,332205.0
2013-01-29,27.79,28.455,27.79,28.3,362647.0
2013-01-30,28.275,28.43,27.395,27.67,360499.0
2013-01-31,27.91,29.425,27.5,28.97,965881.0
2013-02-01,28.56,29.01,27.85,28.155,728701.0
2013-02-04,28.3,28.3,27.51,27.645,297364.0
2013-02-05,27.58,27.91,27.445,27.595,387733.0
2013-02-06,27.51,27.92,27.51,27.815,332164.0
2013-02-07,27.775,27.895,27.43,27.655,446443.0
2013-02-08,27.765,27.91,27.51,27.865,211860.0
2013-02-11,27.92,27.96,27.63,27.88,85215.0
2013-02-12,27.75,28.415,27.75,28.3,326517.0
2013-02-13,28.35,28.64,28.12,28.375,408517.0
2013-02-14,28.365,28.38,27.935,28.27,253594.0
2013-02-15,28.25,28.785,28.14,28.775,309809.0
2013-02-19,28.415,29.22,28.415,29.215,350196.0
2013-02-20,29.27,29.31,28.52,28.64,322663.0
2013-02-21,28.63,28.76,28.27,28.705,286585.0
2013-02-22,28.88,29.05,28.48,29.025,247929.0
2013-02-25,28.905,29.365,28.875,29.165,301740.0
2013-02-26,29.17,29.39,29.165,29.34,284036.0
2013-02-27,29.43,30.23,29.405,30.18,363146.0
2013-02-28,29.885,30.62,29.875,30.49,250796.0
2013-03-01,30.425,31.345,30.1,31.07,399171.0
2013-03-04,31.095,31.355,30.74,31.045,201973.0
2013-03-05,30.955,31.71,30.955,31.62,463265.0
2013-03-06,32.015,32.445,31.675,32.265,232867.0
2013-03-07,31.86,32.16,31.565,31.815,273797.0
2013-03-08,31.84,32.42,31.82,32.37,240437.0
2013-03-11,32.3,32.62,32.2,32.62,187194.0
2013-03-12,32.465,33.115,32.46,32.825,315845.0
2013-03-13,32.82,32.965,32.505,32.505,448724.0
2013-03-14,32.365,32.675,32.33,32.405,310647.0
2013-03-15,32.115,32.675,32.115,32.675,340747.0
2013-03-18,32.69,34.16,32.56,34.095,525255.0
2013-03-19,34.075,34.205,33.29,33.985,342119.0
2013-03-20,33.965,34.54,33.93,34.54,291293.0
2013-03-21,34.48,34.645,34.165,34.46,340110.0
2013-03-22,34.36,34.555,33.525,33.685,229564.0
2013-03-25,33.515,34.03,33.515,33.75,239349.0
2013-03-26,33.97,33.97,33.41,33.485,167026.0
2013-03-27,33.275,33.555,33.15,33.33,289642.0
2013-03-28,33.15,33.685,33.15,33.58,349038.0
2013-04-01,33.525,33.695,33.15,33.185,165281.0
2013-04-02,33.19,33.51,32.965,33.015,491696.0
2013-04-03,33.03,33.095,31.885,32.245,299577.0
2013-04-04,31.985,32.61,31.985,32.46,216973.0
2013-04-05,32.115,32.545,32.095,32.39,121684.0
2013-04-08,32.69,32.74,32.195,32.72,143707.0
2013-04-09,32.785,33.425,32.785,33.08,235263.0
2013-04-10,33.265,33.645,33.215,33.38,188258.0
2013-04-11,33.265,33.395,33.07,33.365,97258.0
2013-04-12,33.345,33.405,32.59,32.885,73385.0
2013-04-15,32.545,32.63,30.865,31.125,487438.0
2013-04-16,31.13,31.975,31.13,31.765,203465.0
2013-04-17,31.635,31.64,31.085,31.58,139115.0
2013-04-18,31.405,31.765,31.05,31.23,193809.0
2013-04-19,31.105,31.6,31.1,31.515,208733.0
2013-04-22,31.855,31.855,31.365,31.555,271719.0
2013-04-23,31.495,32.135,31.48,32.105,276670.0
2013-04-24,32.365,32.69,32.16,32.505,170866.0
2013-04-25,33.345,37.38,33.345,35.77,952242.0
2013-04-26,35.32,35.9,34.79,34.805,441952.0
2013-04-29,34.88,35.45,34.78,35.27,389652.0
2013-04-30,35.235,35.245,34.48,34.645,465640.0
2013-05-01,34.715,34.79,33.97,34.075,305798.0
2013-05-02,33.915,34.545,33.815,34.41,638247.0
2013-05-03,34.83,35.145,34.675,35.05,222534.0
2013-05-06,35.125,35.45,34.905,35.295,217055.0
2013-05-07,35.295,36.34,35.245,36.225,346619.0
2013-05-08,36.08,36.825,36.08,36.495,447843.0
2013-05-09,36.43,37.16,36.315,36.805,403924.0
2013-05-10,36.715,37.085,36.5,37.06,353105.0
2013-05-13,36.86,36.915,36.34,36.6,278866.0
2013-05-14,36.51,37.2,36.51,37.04,315929.0
2013-05-15,36.86,37.54,36.86,37.45,237557.0
2013-05-16,37.515,37.515,36.845,37.12,292091.0
2013-05-17,37.17,37.945,37.12,37.835,102261.0
2013-05-21,37.965,38.4,37.425,37.515,274926.0
2013-05-22,37.72,37.93,36.91,37.135,330087.0
2013-05-23,36.755,37.54,36.34,37.5,288410.0
2013-05-24,37.49,37.49,36.525,36.805,132212.0
2013-05-27,36.785,37.015,36.39,36.845,31013.0
2013-05-28,37.21,37.49,37.015,37.305,148892.0
2013-05-29,37.045,37.35,36.495,37.12,128502.0
2013-05-30,37.145,37.345,37.03,37.11,191045.0
2013-05-31,36.98,37.315,36.77,37.215,175617.0
2013-06-03,37.235,37.305,36.245,36.35,232790.0
2013-06-04,36.51,36.51,35.45,35.75,262583.0
2013-06-05,35.74,35.855,35.195,35.595,250036.0
2013-06-06,35.52,35.86,35.01,35.295,220974.0
2013-06-07,35.365,35.545,35.01,35.325,111196.0
2013-06-10,35.325,36.38,35.275,35.75,183113.0
2013-06-11,35.56,36.205,35.105,35.69,181535.0
2013-06-12,35.755,36.37,35.69,35.84,203797.0
2013-06-13,35.96,36.87,35.47,36.63,210885.0
2013-06-14,36.54,37.05,36.2,36.255,147019.0
2013-06-17,36.38,36.82,36.18,36.675,153379.0
2013-06-18,36.64,37.015,36.42,36.63,171235.0
2013-06-19,36.6,37.05,36.475,36.82,345133.0
2013-06-20,36.045,36.445,35.43,36.15,228843.0
2013-06-21,36.245,36.605,35.535,35.765,291044.0
2013-06-24,35.46,35.485,34.675,35.2,166595.0
2013-06-25,35.525,36.115,35.525,35.93,156727.0
2013-06-26,36.01,36.435,35.95,36.14,353482.0
2013-06-27,36.155,36.755,36.155,36.5,170274.0
2013-06-28,36.36,37.14,36.355,36.885,158913.0
2013-07-02,37.745,37.95,36.88,37.465,233209.0
2013-07-03,37.46,37.59,36.475,36.755,183627.0
2013-07-04,37.0,37.04,36.395,37.04,28370.0
2013-07-05,37.04,37.355,36.73,37.28,193849.0
2013-07-08,37.285,37.785,37.14,37.73,313962.0
2013-07-09,37.82,38.44,37.64,37.85,143430.0
2013-07-10,38.08,38.565,38.015,38.44,243789.0
2013-07-11,38.645,39.0,38.05,38.565,133659.0
2013-07-12,38.605,38.755,38.245,38.745,314348.0
2013-07-15,38.735,39.505,38.735,39.365,152799.0
2013-07-16,39.31,39.465,38.98,39.22,224739.0
2013-07-17,39.3,39.605,39.045,39.245,129817.0
2013-07-18,39.245,39.245,38.03,38.21,213638.0
2013-07-19,38.04,38.565,37.99,38.53,171247.0
2013-07-22,38.48,38.77,38.255,38.4,136647.0
2013-07-23,38.9,38.91,38.195,38.245,118542.0
2013-07-24,38.48,38.535,37.695,38.1,186147.0
2013-07-25,38.27,39.21,36.475,39.16,388334.0
2013-07-26,39.295,39.8,38.665,38.67,242890.0
2013-07-29,38.605,38.8,38.0,38.155,291530.0
2013-07-30,38.195,39.57,38.09,39.18,975284.0
2013-07-31,39.245,40.285,38.975,40.16,525726.0
2013-08-01,40.93,41.65,40.71,41.325,412633.0
2013-08-02,41.17,41.35,40.685,40.9,231974.0
2013-08-06,40.54,41.01,40.25,41.01,310866.0
2013-08-07,40.94,41.24,40.645,40.99,210293.0
2013-08-08,40.995,41.3,40.67,41.01,214861.0
2013-08-09,40.945,41.21,40.43,40.88,111029.0
2013-08-12,40.74,41.38,40.735,41.315,103199.0
2013-08-13,41.395,41.76,41.275,41.585,176870.0
2013-08-14,41.405,41.685,41.35,41.355,194891.0
2013-08-15,41.34,41.34,40.04,40.66,272602.0
2013-08-16,40.515,41.005,40.39,40.39,153669.0
2013-08-19,40.185,40.905,39.415,39.465,156576.0
2013-08-20,39.71,40.12,39.335,39.98,200637.0
2013-08-21,39.93,39.94,39.22,39.36,124876.0
2013-08-22,39.52,40.145,39.52,40.065,159058.0
2013-08-23,40.22,40.22,39.86,40.055,161679.0
2013-08-26,39.93,40.965,39.93,40.56,222696.0
2013-08-27,40.35,40.505,39.52,39.63,278073.0
2013-08-28,39.695,40.325,39.59,40.11,201473.0
2013-08-29,40.095,40.875,39.8,40.47,131129.0
2013-08-30,40.49,40.595,40.055,40.08,124152.0
2013-09-03,40.31,41.51,40.3,41.38,334579.0
2013-09-04,41.485,41.485,40.695,40.955,250794.0
2013-09-05,40.915,41.375,40.62,41.275,231636.0
2013-09-06,41.47,41.8,41.26,41.735,253009.0
2013-09-09,41.675,42.05,41.43,41.83,129768.0
2013-09-10,42.005,43.01,41.87,42.715,229236.0
2013-09-11,42.775,42.865,42.23,42.705,190926.0
2013-09-12,42.89,43.15,42.485,42.575,179131.0
2013-09-13,42.675,43.15,42.395,42.84,221571.0
2013-09-16,43.17,43.34,42.745,42.98,194935.0
2013-09-17,43.11,43.12,42.51,42.75,216676.0
2013-09-18,42.57,43.77,42.475,43.53,350409.0
2013-09-19,43.47,44.145,43.085,43.67,287684.0
2013-09-20,43.415,43.76,42.435,42.46,252292.0
2013-09-23,42.545,42.545,41.92,42.15,159765.0
2013-09-24,42.15,43.275,42.15,42.855,268586.0
2013-09-25,42.96,43.595,42.69,42.7,369095.0
2013-09-26,42.5,43.1,42.475,42.93,369076.0
2013-09-27,42.945,43.58,42.7,43.055,314670.0
2013-09-30,42.855,43.49,42.5,43.465,261705.0
2013-10-01,43.44,44.295,43.42,43.8,370192.0
2013-10-02,43.585,43.98,43.26,43.89,282085.0
2013-10-03,43.585,43.775,42.78,43.325,349916.0
2013-10-04,43.24,44.53,43.225,44.195,265799.0
2013-10-07,44.065,44.41,43.745,44.245,286200.0
2013-10-08,44.375,45.36,44.17,44.845,443215.0
2013-10-09,44.99,45.675,44.46,44.795,288937.0
2013-10-10,45.125,45.55,44.96,45.475,241806.0
2013-10-11,45.64,46.465,45.205,46.34,362037.0
2013-10-15,46.25,46.785,46.135,46.56,278204.0
2013-10-16,46.56,46.9,46.47,46.635,162283.0
2013-10-17,46.635,46.67,46.26,46.365,225692.0
2013-10-18,46.54,46.835,46.47,46.655,266601.0
2013-10-21,46.725,47.26,46.685,47.02,245561.0
2013-10-22,47.195,48.125,47.195,47.49,235441.0
2013-10-23,47.78,48.175,47.285,48.1,319913.0
2013-10-24,48.04,48.75,47.76,48.75,234674.0
2013-10-25,48.755,49.005,48.29,48.83,237592.0
2013-10-28,49.07,49.07,47.6,47.935,230861.0
2013-10-29,47.92,48.5,47.755,48.265,231732.0
2013-10-30,48.345,48.51,47.26,47.62,206425.0
2013-10-31,47.99,50.435,47.325,49.7,617071.0
2013-11-01,49.57,50.91,49.57,50.345,422934.0
2013-11-04,50.86,50.86,50.31,50.53,325505.0
2013-11-05,50.14,50.92,50.14,50.92,451676.0
2013-11-06,50.945,51.51,50.605,51.05,262486.0
2013-11-07,51.205,51.265,49.865,50.07,354157.0
2013-11-08,49.89,52.47,49.89,52.1,468703.0
2013-11-11,52.145,52.745,51.385,52.285,355179.0
2013-11-12,52.745,52.745,51.84,51.92,545953.0
2013-11-13,51.65,53.795,51.315,53.715,460918.0
2013-11-14,53.83,54.89,53.425,54.535,532259.0
2013-11-15,55.555,55.925,54.765,55.25,586806.0
2013-11-18,55.135,55.865,55.07,55.71,376785.0
2013-11-19,55.585,55.85,54.165,54.165,428140.0
2013-11-20,54.265,54.435,53.72,54.05,327848.0
2013-11-21,54.04,55.02,54.0,54.56,376307.0
2013-11-22,54.74,55.465,54.625,55.33,471055.0
2013-11-25,55.815,55.865,53.3,53.795,721110.0
2013-11-26,53.22,53.255,51.51,53.255,1453628.0
2013-11-27,52.61,53.835,52.275,53.5,333796.0
2013-11-28,53.425,53.91,53.055,53.91,56643.0
2013-11-29,54.085,54.085,53.415,53.415,217756.0
2013-12-02,53.325,53.325,51.155,52.9,730220.0
2013-12-03,52.375,52.645,50.105,50.35,608631.0
2013-12-04,49.925,50.805,49.86,50.4,654906.0
2013-12-05,49.98,50.5,49.1,49.42,470753.0
2013-12-06,49.63,51.295,49.63,51.025,309811.0
2013-12-09,51.1,51.51,50.205,50.515,247897.0
2013-12-10,50.325,51.5,50.185,50.44,367400.0
2013-12-11,50.235,50.415,49.58,49.79,267743.0
2013-12-12,49.635,49.885,49.355,49.405,135168.0
2013-12-13,49.48,50.155,48.93,49.045,250067.0
2013-12-16,49.25,49.67,49.025,49.165,151422.0
2013-12-17,49.305,49.49,48.82,49.43,183435.0
2013-12-18,49.53,49.76,48.69,49.33,236977.0
2013-12-19,49.085,49.67,48.59,49.595,359131.0
2013-12-20,50.48,52.035,50.32,50.79,362208.0
2013-12-23,51.31,51.4,50.575,51.08,152751.0
2013-12-24,51.535,51.535,50.98,50.99,75202.0
2013-12-27,51.375,51.665,50.675,51.295,114010.0
2013-12-30,51.45,51.61,51.0,51.31,136654.0
2013-12-31,50.95,52.07,50.95,51.805,130903.0
2014-01-02,51.565,51.78,50.265,50.645,196318.0
2014-01-03,50.495,50.85,50.27,50.695,139982.0
2014-01-06,50.75,51.205,50.015,50.2,167430.0
2014-01-07,50.505,50.98,50.29,50.56,257228.0
2014-01-08,50.51,52.035,49.9,51.8,278363.0
2014-01-09,52.08,52.975,51.775,52.6,297899.0
2014-01-10,52.745,53.52,52.745,52.91,252222.0
2014-01-13,52.76,53.365,51.87,52.03,257569.0
2014-01-14,52.22,54.065,52.22,53.875,260142.0
2014-01-15,53.825,54.445,53.495,54.33,337845.0
2014-01-16,54.205,54.925,54.01,54.925,305439.0
2014-01-17,55.02,55.065,54.19,54.52,200831.0
2014-01-20,54.23,54.875,54.23,54.38,36034.0
2014-01-21,54.435,54.715,52.82,52.96,243064.0
2014-01-22,52.88,54.115,52.78,53.935,214216.0
2014-01-23,53.845,54.43,53.1,53.785,177122.0
2014-01-24,53.24,53.56,51.165,51.31,336441.0
2014-01-27,51.45,51.475,49.985,50.775,231621.0
2014-01-28,51.255,52.905,51.255,52.68,423259.0
2014-01-29,52.25,52.68,51.345,52.68,440207.0
2014-01-30,55.375,57.835,54.84,56.805,1382480.0
2014-01-31,56.08,56.11,54.79,54.93,532038.0
2014-02-03,54.395,54.925,53.885,54.915,484063.0
2014-02-04,55.255,55.26,54.495,54.84,207433.0
2014-02-05,55.37,55.37,53.28,53.515,406970.0
2014-02-06,53.52,54.34,53.33,54.34,371624.0
2014-02-07,54.71,55.28,54.05,55.255,191637.0
2014-02-10,55.51,56.175,54.83,55.73,342020.0
2014-02-11,55.97,56.455,55.345,56.01,330272.0
2014-02-12,56.45,56.795,55.845,55.995,270402.0
2014-02-13,55.75,57.02,55.435,56.835,461847.0
2014-02-14,56.845,58.105,56.78,57.39,280339.0
2014-02-18,57.39,58.265,57.38,57.835,337881.0
2014-02-19,57.975,58.76,57.835,58.32,205486.0
2014-02-20,58.32,58.98,58.04,58.945,182222.0
2014-02-21,59.16,59.68,59.005,59.58,262251.0
2014-02-24,59.375,59.74,59.17,59.35,235486.0
2014-02-25,59.195,59.855,59.045,59.855,130566.0
2014-02-26,60.195,62.025,59.815,61.51,406876.0
2014-02-27,61.7,63.87,61.605,63.55,517561.0
2014-02-28,63.49,64.4,63.435,63.995,554333.0
2014-03-03,63.49,64.64,63.055,64.405,210749.0
2014-03-04,65.835,65.835,64.325,65.19,372464.0
2014-03-05,64.985,65.44,64.68,65.085,251832.0
2014-03-06,65.975,66.32,65.56,66.13,311428.0
2014-03-07,66.065,66.995,64.38,64.95,286534.0
2014-03-10,64.96,65.695,64.075,65.0,254296.0
2014-03-11,65.05,65.225,63.7,63.78,244195.0
2014-03-12,63.115,63.52,62.485,62.775,434719.0
2014-03-13,63.09,63.38,60.765,61.23,272641.0
2014-03-14,61.12,62.36,61.015,61.88,324357.0
2014-03-17,62.08,62.17,61.07,61.5,189137.0
2014-03-18,61.915,61.93,60.565,60.7,305738.0
2014-03-19,60.7,61.665,60.61,61.59,230297.0
2014-03-20,61.6,62.31,60.94,61.085,164000.0
2014-03-21,61.54,61.98,60.905,61.35,163220.0
2014-03-24,61.105,61.625,59.245,59.755,312972.0
2014-03-25,59.755,61.21,59.49,60.88,297746.0
2014-03-26,61.295,61.295,59.665,59.945,172143.0
2014-03-27,60.095,60.275,58.96,59.845,131399.0
2014-03-28,60.06,60.18,57.74,58.235,300939.0
2014-03-31,58.29,58.7,55.565,58.49,259405.0
2014-04-01,58.5,59.855,58.225,59.68,737746.0
2014-04-02,59.82,61.54,59.7,61.235,324595.0
2014-04-03,61.41,61.51,60.25,61.325,227495.0
2014-04-04,61.56,62.61,60.475,60.61,247417.0
2014-04-07,60.59,61.21,59.88,59.98,192676.0
2014-04-08,60.245,60.64,59.535,60.195,123215.0
2014-04-09,60.2,60.73,60.06,60.69,171046.0
2014-04-10,60.765,61.06,59.185,59.4,298043.0
2014-04-11,58.935,59.525,57.275,57.755,255739.0
2014-04-14,57.555,57.88,56.1,56.335,232614.0
2014-04-15,56.225,57.55,55.63,57.35,319786.0
2014-04-16,57.895,59.07,57.6,58.435,209771.0
2014-04-17,58.225,58.26,57.275,57.655,139321.0
2014-04-21,57.655,58.16,56.87,57.005,95899.0
2014-04-22,57.045,57.705,56.78,56.945,206457.0
2014-04-23,56.82,56.885,54.645,54.655,346526.0
2014-04-24,54.63,57.4,54.57,57.12,456125.0
2014-04-25,56.72,56.895,55.845,56.135,213431.0
2014-04-28,56.275,56.425,55.21,56.2,230182.0
2014-04-29,56.31,58.46,56.31,57.795,399883.0
2014-04-30,55.4,57.425,54.895,56.135,748371.0
2014-05-01,55.77,56.05,53.845,54.355,458208.0
2014-05-02,54.35,54.935,54.3,54.57,353468.0
2014-05-05,54.9,54.96,54.21,54.92,210419.0
2014-05-06,54.895,54.895,54.025,54.215,261297.0
2014-05-07,54.68,55.855,53.38,55.855,376750.0
2014-05-08,56.185,56.185,53.935,54.48,307990.0
2014-05-09,54.615,54.95,54.065,54.705,272896.0
2014-05-12,55.095,56.68,55.0,56.68,292679.0
2014-05-13,56.805,56.805,55.34,55.415,467993.0
2014-05-14,55.095,55.945,54.9,55.0,408773.0
2014-05-15,55.035,55.29,53.835,54.695,199368.0
2014-05-16,54.19,54.685,53.09,53.925,183217.0
2014-05-20,53.05,53.505,51.62,51.885,406562.0
2014-05-21,51.48,52.465,51.445,51.57,265207.0
2014-05-22,52.61,53.375,51.77,52.38,512939.0
2014-05-23,52.13,54.01,52.13,53.595,527016.0
2014-05-26,53.415,53.705,52.605,53.23,55953.0
2014-05-27,53.325,53.33,52.19,52.19,148136.0
2014-05-28,52.09,52.56,51.845,52.09,183233.0
2014-05-29,52.125,52.61,51.845,52.465,201409.0
2014-05-30,52.24,52.47,51.035,51.43,224262.0
2014-06-02,51.29,52.155,51.29,51.365,176618.0
2014-06-03,51.49,52.58,51.38,51.47,248574.0
2014-06-04,51.585,52.165,51.39,51.395,178488.0
2014-06-05,51.58,52.455,51.37,52.115,225303.0
2014-06-06,52.09,53.0,52.015,52.695,255631.0
2014-06-09,52.645,54.15,52.37,53.92,287836.0
2014-06-10,53.68,54.02,52.205,53.785,220848.0
2014-06-11,53.645,54.31,53.24,53.835,215505.0
2014-06-12,53.655,55.255,53.63,55.05,328598.0
2014-06-13,55.305,55.71,54.465,54.965,222014.0
2014-06-16,55.03,55.785,54.95,55.355,242899.0
2014-06-17,55.365,55.44,54.78,54.9,216155.0
2014-06-18,54.815,55.27,54.815,55.105,194493.0
2014-06-19,55.38,55.82,54.905,55.0,240324.0
2014-06-20,55.52,55.685,54.94,55.04,147762.0
2014-06-23,55.265,55.265,54.59,54.665,153198.0
2014-06-24,55.63,57.355,55.355,56.12,410157.0
2014-06-25,55.09,55.71,54.36,54.83,602640.0
2014-06-26,54.83,54.84,53.925,54.15,318031.0
2014-06-27,54.775,55.245,54.06,54.88,151391.0
2014-06-30,54.79,55.155,54.515,54.755,288752.0
2014-07-02,54.225,56.475,54.225,55.91,316050.0
2014-07-03,56.235,56.64,55.855,55.945,153577.0
2014-07-04,55.945,57.03,55.905,56.46,58100.0
2014-07-07,56.12,57.945,55.73,57.465,350882.0
2014-07-08,57.27,57.455,56.225,56.46,420067.0
2014-07-09,56.26,56.44,55.455,55.66,330918.0
2014-07-10,55.195,55.555,54.315,55.23,559138.0
2014-07-11,55.12,55.585,54.84,55.05,204398.0
2014-07-14,55.81,57.415,55.795,56.875,399438.0
2014-07-15,56.855,57.505,56.54,57.055,330915.0
2014-07-16,57.165,57.705,57.155,57.39,323331.0
2014-07-17,57.395,58.385,57.29,57.97,326640.0
2014-07-18,58.225,59.155,57.745,58.815,217678.0
2014-07-21,58.815,59.24,58.46,59.09,217376.0
2014-07-22,59.165,60.195,58.765,59.64,392424.0
2014-07-23,59.82,60.01,59.05,59.415,358805.0
2014-07-24,59.595,59.605,58.36,58.54,310634.0
2014-07-25,58.51,58.88,58.32,58.765,209107.0
2014-07-28,58.76,59.255,58.475,58.74,208493.0
2014-07-29,58.69,59.72,58.49,59.09,273681.0
2014-07-30,59.105,59.97,58.615,58.93,209682.0
2014-07-31,57.645,60.8,57.28,58.9,579500.0
2014-08-01,59.42,59.42,56.59,56.8,513185.0
2014-08-05,56.825,57.44,56.485,56.965,296966.0
2014-08-06,57.53,57.77,57.055,57.105,163041.0
2014-08-07,57.315,57.47,56.0,56.4,176576.0
2014-08-08,56.125,56.665,55.76,56.1,295855.0
2014-08-11,56.46,57.505,56.01,56.66,252597.0
2014-08-12,56.475,56.6,55.56,56.225,141105.0
2014-08-13,56.34,57.545,56.275,57.455,190969.0
2014-08-14,57.545,58.99,57.355,58.89,276120.0
2014-08-15,59.175,60.865,58.975,59.76,262342.0
2014-08-18,59.81,61.005,59.81,60.79,309839.0
2014-08-19,61.165,61.935,61.165,61.515,221708.0
2014-08-20,61.445,62.095,60.56,62.06,194765.0
2014-08-21,62.045,62.06,60.8,61.09,161531.0
2014-08-22,60.91,61.62,60.91,61.355,69393.0
2014-08-25,61.465,62.135,61.455,62.08,128772.0
2014-08-26,62.085,62.235,61.175,61.315,129431.0
2014-08-27,61.315,61.315,59.685,60.22,212639.0
2014-08-28,59.97,60.385,59.595,60.085,106921.0
2014-08-29,59.58,60.45,59.58,60.345,68383.0
2014-09-02,60.225,61.765,60.225,61.205,105686.0
2014-09-03,61.315,61.935,61.275,61.88,161092.0
2014-09-04,62.035,62.865,61.715,62.36,179946.0
2014-09-05,62.105,63.315,62.07,62.525,284605.0
2014-09-08,62.595,63.67,62.585,62.85,252397.0
2014-09-09,62.625,62.885,62.25,62.55,211007.0
2014-09-10,62.35,62.625,61.53,61.745,164233.0
2014-09-11,61.59,63.29,61.51,63.18,135646.0
2014-09-12,63.8,64.68,63.73,64.2,230591.0
2014-09-15,64.205,64.3,63.115,63.855,205285.0
2014-09-16,63.705,64.805,63.49,64.23,190858.0
2014-09-17,64.33,64.375,63.15,63.905,129119.0
2014-09-18,63.915,64.265,63.55,63.88,160210.0
2014-09-19,63.755,63.905,62.45,62.805,272358.0
2014-09-22,63.115,63.19,61.55,62.16,389016.0
2014-09-23,62.15,63.8,62.0,63.165,261136.0
2014-09-24,63.405,64.4,63.215,64.355,172636.0
2014-09-25,64.475,64.54,62.615,62.925,304396.0
2014-09-26,62.925,64.705,62.88,64.5,274927.0
2014-09-29,64.29,64.48,63.78,63.88,142435.0
2014-09-30,63.875,63.955,61.76,62.26,186112.0
2014-10-01,62.31,62.31,60.165,60.665,319340.0
2014-10-02,60.375,60.425,58.895,60.235,218777.0
2014-10-03,60.615,62.04,60.51,61.525,254249.0
2014-10-06,61.525,62.59,61.24,61.365,160401.0
2014-10-07,61.415,62.265,60.835,60.96,199406.0
2014-10-08,60.64,61.2,59.94,61.01,335643.0
2014-10-09,60.835,61.025,58.835,59.02,275203.0
2014-10-10,58.345,58.745,54.98,55.845,597303.0
2014-10-14,51.455,53.49,50.24,51.555,885091.0
2014-10-15,50.825,51.505,49.36,51.2,684569.0
2014-10-16,50.255,53.33,50.175,52.25,546068.0
2014-10-17,53.28,54.415,52.44,52.655,525061.0
2014-10-20,53.27,53.68,51.25,52.755,349147.0
2014-10-21,53.145,54.665,53.055,54.49,404958.0
2014-10-22,55.12,55.235,53.03,53.07,349364.0
2014-10-23,53.615,54.005,52.375,53.52,283705.0
2014-10-24,53.665,53.805,52.59,53.405,220778.0
2014-10-27,53.38,53.38,51.715,52.93,309101.0
2014-10-28,53.005,54.155,52.88,54.155,162206.0
2014-10-29,54.445,55.57,53.92,55.095,410966.0
2014-10-30,54.58,54.965,52.82,52.99,373280.0
2014-10-31,53.445,55.82,53.055,55.78,370555.0
2014-11-03,56.21,56.37,54.39,54.805,230493.0
2014-11-04,54.22,54.665,52.115,52.515,400782.0
2014-11-05,52.55,54.205,52.55,53.52,473962.0
2014-11-06,53.295,53.895,52.83,53.87,171713.0
2014-11-07,53.965,54.59,53.595,54.445,159673.0
2014-11-10,54.215,54.715,52.72,53.445,271428.0
2014-11-11,53.295,53.755,52.755,53.72,128269.0
2014-11-12,53.465,54.84,53.24,54.045,201557.0
2014-11-13,53.93,54.63,52.905,53.19,233335.0
2014-11-14,53.19,53.93,52.55,53.795,169478.0
2014-11-17,53.68,55.02,53.67,54.355,186078.0
2014-11-18,54.145,55.02,53.69,53.945,224246.0
2014-11-19,53.845,54.265,53.14,53.84,168003.0
2014-11-20,53.465,55.61,53.265,55.555,190318.0
2014-11-21,55.795,56.63,54.805,54.93,273514.0
2014-11-24,54.93,55.395,54.265,55.105,171771.0
2014-11-25,55.335,56.08,54.67,54.67,193226.0
2014-11-26,54.915,54.915,53.005,53.395,302771.0
2014-11-27,52.44,52.465,50.805,50.98,149205.0
2014-11-28,50.505,50.715,47.815,47.9,609460.0
2014-12-01,48.21,48.4,47.26,47.85,484872.0
2014-12-02,47.74,48.94,47.715,48.075,459107.0
2014-12-03,48.035,48.99,48.0,48.75,263283.0
2014-12-04,48.865,48.975,47.7,48.34,354849.0
2014-12-05,48.325,48.765,47.585,48.085,371437.0
2014-12-08,47.915,47.925,45.435,46.11,375049.0
2014-12-09,45.545,46.735,45.31,46.25,419275.0
2014-12-10,45.835,45.985,44.33,44.56,581673.0
2014-12-11,44.135,45.425,44.135,44.56,462163.0
2014-12-12,44.43,44.48,42.395,42.495,450734.0
2014-12-15,41.04,42.925,40.98,42.195,606208.0
2014-12-16,42.435,44.405,42.07,43.075,523988.0
2014-12-17,43.18,44.89,43.13,44.48,502968.0
2014-12-18,45.86,46.255,43.96,44.715,451164.0
2014-12-19,43.87,46.135,43.82,45.87,324096.0
2014-12-22,45.425,45.86,44.18,44.565,231473.0
2014-12-23,44.705,45.65,44.67,45.065,204089.0
2014-12-24,44.78,45.275,44.335,44.915,68935.0
2014-12-29,44.49,45.685,44.49,45.18,146929.0
2014-12-30,44.855,45.54,44.58,45.3,147687.0
2014-12-31,45.31,45.31,44.085,44.665,162524.0
2015-01-02,44.68,45.45,44.285,44.825,201764.0
2015-01-05,44.565,44.94,42.37,43.76,323646.0
2015-01-06,43.7,44.695,43.115,43.95,477694.0
2015-01-07,44.59,45.435,44.155,45.285,320138.0
2015-01-08,45.61,47.4,45.51,46.825,411436.0
2015-01-09,46.825,47.26,46.145,47.055,400021.0
2015-01-12,47.05,47.055,44.88,45.65,225792.0
2015-01-13,47.375,47.375,44.98,45.635,363313.0
2015-01-14,44.59,45.205,43.745,44.53,471160.0
2015-01-15,45.19,45.61,43.945,44.035,290898.0
2015-01-16,43.61,46.48,43.61,46.37,354230.0
2015-01-19,46.405,46.52,45.935,46.405,64999.0
2015-01-20,46.615,46.715,44.965,45.645,317464.0
2015-01-21,45.6,49.025,45.35,48.345,394420.0
2015-01-22,47.7,48.84,47.415,47.925,327976.0
2015-01-23,47.44,48.83,47.14,48.39,231941.0
2015-01-26,48.54,48.915,48.03,48.58,273427.0
2015-01-27,47.97,49.935,47.76,49.2,300358.0
2015-01-28,49.56,49.795,47.85,48.055,277430.0
2015-01-29,48.285,48.515,44.99,46.9,519540.0
2015-01-30,46.555,47.525,45.055,47.0,543123.0
2015-02-02,47.845,48.465,46.975,47.575,489610.0
2015-02-03,48.105,51.4,48.035,51.055,538689.0
2015-02-04,51.025,51.025,49.105,49.9,522935.0
2015-02-05,50.07,52.285,49.96,52.23,395004.0
2015-02-06,52.305,53.46,52.155,52.975,277984.0
2015-02-09,53.1,54.135,52.515,53.81,349276.0
2015-02-10,53.535,53.775,52.365,53.005,267839.0
2015-02-11,52.305,53.56,52.11,53.05,306877.0
2015-02-12,53.335,53.985,53.05,53.265,177127.0
2015-02-13,53.57,55.735,53.57,55.415,236802.0
2015-02-17,54.73,55.065,53.335,54.38,225574.0
2015-02-18,53.85,54.565,53.425,53.425,319125.0
2015-02-19,53.135,54.48,52.855,54.305,167952.0
2015-02-20,54.245,54.8,53.85,54.58,127793.0
2015-02-23,54.365,54.49,53.41,54.145,128893.0
2015-02-24,53.985,55.825,53.985,54.98,132513.0
2015-02-25,54.955,55.67,54.83,55.315,156293.0
2015-02-26,55.235,56.055,55.14,55.795,239320.0
2015-02-27,55.61,57.185,55.525,56.9,190696.0
2015-03-02,56.595,57.55,55.745,57.46,249124.0
2015-03-03,57.4,57.47,55.775,55.985,200349.0
2015-03-04,55.785,55.98,54.865,55.26,197654.0
2015-03-05,56.69,58.595,56.11,58.17,422533.0
2015-03-06,58.005,58.98,57.1,57.25,402166.0
2015-03-09,57.2,60.32,57.2,59.645,402060.0
2015-03-10,58.965,59.16,56.605,56.975,359582.0
2015-03-11,57.04,58.32,57.03,57.285,255445.0
2015-03-12,57.42,58.14,56.585,57.26,229928.0
2015-03-13,56.62,56.845,54.695,55.73,276239.0
2015-03-16,55.58,56.35,54.535,56.15,219801.0
2015-03-17,55.56,56.005,55.025,55.505,193864.0
2015-03-18,54.99,56.225,54.63,55.77,413632.0
2015-03-19,55.56,55.94,54.63,54.645,186890.0
2015-03-20,54.73,55.19,54.545,55.0,192933.0
2015-03-23,55.62,55.79,54.83,55.295,209435.0
2015-03-24,55.06,56.445,54.645,55.335,158656.0
2015-03-25,55.52,56.11,54.605,54.74,233512.0
2015-03-26,54.755,56.68,54.755,56.115,226269.0
2015-03-27,56.09,56.385,55.135,55.855,167959.0
2015-03-30,55.83,57.215,55.82,56.78,164309.0
2015-03-31,56.51,57.3,55.87,56.955,144990.0
2015-04-01,56.82,57.57,56.235,57.005,184893.0
2015-04-02,56.915,57.485,54.905,55.025,173101.0
2015-04-06,55.435,58.51,55.15,57.905,256782.0
2015-04-07,58.235,58.88,57.955,58.155,199806.0
2015-04-08,58.065,58.625,57.35,57.41,138746.0
2015-04-09,57.52,59.845,57.325,59.45,150509.0
2015-04-10,58.945,59.125,57.68,58.77,279984.0
2015-04-13,58.92,59.29,58.595,59.015,131735.0
2015-04-14,59.015,59.885,58.61,59.535,147672.0
2015-04-15,60.005,61.045,59.57,59.78,253997.0
2015-04-16,58.865,59.55,57.785,57.965,375480.0
2015-04-17,57.76,57.945,56.57,57.09,210400.0
2015-04-20,57.115,58.4,56.74,58.35,177499.0
2015-04-21,58.72,58.805,56.95,57.41,158501.0
2015-04-22,57.36,57.37,56.125,56.535,334156.0
2015-04-23,56.53,57.68,55.66,57.26,229805.0
2015-04-24,57.435,59.425,57.26,59.225,234171.0
2015-04-27,59.635,59.945,58.755,59.61,186616.0
2015-04-28,58.965,59.735,58.575,59.735,238515.0
2015-04-29,59.115,60.14,58.425,59.93,194254.0
2015-04-30,59.075,61.305,59.075,60.99,326011.0
2015-05-01,61.315,62.49,60.905,62.18,225692.0
2015-05-04,62.115,62.515,60.945,61.065,229882.0
2015-05-05,61.325,61.675,58.76,59.3,253038.0
2015-05-06,59.39,60.005,57.605,59.34,352205.0
2015-05-07,59.065,60.14,58.05,59.795,224854.0
2015-05-08,60.24,60.4,58.795,59.215,183879.0
2015-05-11,59.285,59.895,58.45,58.78,174112.0
2015-05-12,58.76,58.76,57.445,58.275,227286.0
2015-05-13,58.635,59.23,58.205,58.525,185276.0
2015-05-14,58.795,60.07,58.485,59.14,267094.0
2015-05-15,59.045,59.595,58.205,59.13,173469.0
2015-05-19,59.14,59.31,57.815,58.175,161353.0
2015-05-20,57.88,58.865,57.88,58.18,127477.0
2015-05-21,58.215,59.485,58.115,59.155,255989.0
2015-05-22,58.795,59.835,58.545,59.52,212480.0
2015-05-25,59.165,60.04,59.155,59.625,38347.0
2015-05-26,59.31,59.31,58.14,58.215,296806.0
2015-05-27,58.265,58.68,57.845,58.075,321458.0
2015-05-28,58.25,58.25,57.41,58.18,252105.0
2015-05-29,58.005,58.795,57.82,57.97,269752.0
2015-06-01,57.83,58.34,57.4,57.745,167514.0
2015-06-02,57.795,59.44,57.55,58.78,244600.0
2015-06-03,58.495,59.685,58.495,58.93,78309.0
2015-06-04,58.485,58.645,56.975,57.285,150378.0
2015-06-05,57.265,57.805,56.545,56.965,116814.0
2015-06-08,56.32,56.695,55.52,55.77,184354.0
2015-06-09,55.79,57.03,55.79,56.685,159021.0
2015-06-10,57.0,57.695,56.66,56.975,171810.0
2015-06-11,56.695,57.15,55.98,56.71,201801.0
2015-06-12,56.505,57.13,56.465,56.885,205530.0
2015-06-15,56.55,56.615,55.5,55.68,183854.0
2015-06-16,55.66,56.01,55.095,55.66,106836.0
2015-06-17,56.0,56.785,55.36,55.445,171877.0
2015-06-18,55.525,57.165,55.09,57.01,236422.0
2015-06-19,57.01,57.33,56.48,57.24,146491.0
2015-06-22,56.76,58.295,56.75,58.22,198942.0
2015-06-23,58.165,58.91,58.085,58.47,100423.0
2015-06-24,58.345,58.875,58.275,58.675,136359.0
2015-06-25,58.285,59.475,58.285,59.38,175652.0
2015-06-26,59.43,60.2,58.89,59.105,138454.0
2015-06-29,58.655,58.96,57.61,58.025,89961.0
2015-06-30,57.83,59.02,57.83,58.8,124675.0
2015-07-02,58.445,58.445,56.955,57.51,111287.0
2015-07-03,57.72,58.185,57.685,58.115,57646.0
2015-07-06,57.315,57.315,55.015,55.2,342734.0
2015-07-07,55.425,55.425,53.235,55.25,328531.0
2015-07-08,54.295,55.23,53.68,53.715,242671.0
2015-07-09,54.34,55.155,53.74,53.79,126929.0
2015-07-10,54.395,54.93,52.895,52.94,210182.0
2015-07-13,52.89,54.06,52.76,53.59,222307.0
2015-07-14,53.59,54.795,53.05,54.5,111790.0
2015-07-15,54.5,54.92,53.335,53.655,158636.0
2015-07-16,53.67,54.23,53.275,53.875,146769.0
2015-07-17,53.775,53.875,52.835,52.945,110654.0
2015-07-20,52.635,52.805,51.52,52.295,120816.0
2015-07-21,52.355,53.36,52.12,52.245,90640.0
2015-07-22,52.11,52.67,51.53,52.575,162440.0
2015-07-23,52.575,52.89,51.875,52.135,193114.0
2015-07-24,52.17,52.27,49.15,49.405,175963.0
2015-07-27,49.345,49.59,48.69,48.715,340435.0
2015-07-28,49.255,49.895,48.265,49.71,583051.0
2015-07-29,49.33,51.175,48.965,50.99,621730.0
2015-07-30,50.5,52.06,49.245,50.535,391149.0
2015-07-31,51.285,51.625,49.605,49.71,371557.0
2015-08-04,48.225,49.8,47.98,49.795,215626.0
2015-08-05,49.98,51.345,49.91,50.25,198282.0
2015-08-06,50.25,51.565,49.495,51.21,390582.0
2015-08-07,51.075,52.23,50.08,50.205,276824.0
2015-08-10,50.205,51.74,49.81,51.49,179133.0
2015-08-11,51.275,51.445,49.095,50.51,344619.0
2015-08-12,50.25,50.25,48.85,49.04,289362.0
2015-08-13,48.96,49.035,48.055,48.74,251269.0
2015-08-14,48.56,49.33,48.425,49.26,155480.0
2015-08-17,49.075,49.58,48.66,49.17,149724.0
2015-08-18,49.025,49.21,48.155,48.29,102852.0
2015-08-19,47.695,47.695,45.29,46.815,435719.0
2015-08-20,46.57,46.69,45.01,45.07,315470.0
2015-08-21,44.785,45.085,43.68,43.855,272653.0
2015-08-24,38.955,45.08,38.945,42.525,601109.0
2015-08-25,44.165,44.27,40.935,41.04,437886.0
2015-08-26,42.035,42.405,40.6,42.235,344051.0
2015-08-27,42.74,45.02,42.74,44.48,307545.0
2015-08-28,44.9,45.54,43.575,44.985,231700.0
2015-08-31,44.86,46.115,43.29,45.405,344415.0
2015-09-01,44.675,44.925,43.45,43.83,239697.0
2015-09-02,43.62,44.555,43.145,43.87,244067.0
2015-09-03,44.125,44.615,43.435,44.195,237012.0
2015-09-04,43.77,44.165,43.24,43.585,154716.0
2015-09-08,44.03,44.57,43.095,43.55,198663.0
2015-09-09,43.965,44.435,42.48,42.6,173347.0
2015-09-10,42.345,43.09,41.94,42.27,211842.0
2015-09-11,41.87,42.175,41.19,41.335,124897.0
2015-09-14,41.15,41.285,40.125,40.66,243202.0
2015-09-15,40.71,41.73,40.39,41.645,156361.0
2015-09-16,41.9,43.66,41.65,43.525,255555.0
2015-09-17,43.61,43.61,42.085,42.205,189897.0
2015-09-18,41.73,42.135,40.72,41.38,289223.0
2015-09-21,41.93,42.065,41.405,41.62,145764.0
2015-09-22,41.27,41.27,39.945,40.65,284906.0
2015-09-23,40.87,40.99,39.245,39.31,196223.0
2015-09-24,39.16,40.335,38.1,39.495,320098.0
2015-09-25,40.0,40.125,39.055,39.275,154692.0
2015-09-28,39.065,39.225,36.57,36.57,367489.0
2015-09-29,36.64,36.985,36.13,36.615,384791.0
2015-09-30,36.85,37.63,36.545,37.505,321786.0
2015-10-01,37.795,38.955,37.175,37.74,502752.0
2015-10-02,37.29,38.59,37.09,37.955,277328.0
2015-10-05,38.285,39.55,38.275,38.945,367173.0
2015-10-06,39.08,44.0,39.08,43.74,577691.0
2015-10-07,44.135,47.345,44.135,46.555,725042.0
2015-10-08,46.645,48.725,46.435,48.545,699095.0
2015-10-09,48.7,49.1,46.4,46.47,522752.0
2015-10-13,44.86,46.115,43.79,45.105,384664.0
2015-10-14,45.08,46.265,44.755,45.765,235037.0
2015-10-15,45.8,46.01,44.4,45.84,193725.0
2015-10-16,46.14,46.28,44.86,45.645,182414.0
2015-10-19,45.24,45.39,43.51,44.025,256003.0
2015-10-20,44.305,45.53,43.875,44.35,181488.0
2015-10-21,44.17,44.62,42.66,43.685,233476.0
2015-10-22,43.695,45.035,43.695,44.535,180471.0
2015-10-23,44.745,46.665,44.415,45.165,311364.0
2015-10-26,45.08,45.62,44.02,44.02,495656.0
2015-10-27,43.755,44.045,42.62,42.93,283647.0
2015-10-28,43.035,44.145,42.745,42.975,419499.0
2015-10-29,42.12,43.85,41.1,43.245,517286.0
2015-10-30,43.24,44.495,41.7,44.245,382983.0
2015-11-02,43.705,46.35,43.705,46.23,377525.0
2015-11-03,46.495,49.75,46.35,48.505,371894.0
2015-11-04,49.02,49.27,46.35,46.91,345942.0
2015-11-05,47.385,47.385,45.56,46.615,194574.0
2015-11-06,46.3,47.455,45.655,47.315,145156.0
2015-11-09,47.24,47.595,45.35,46.24,197528.0
2015-11-10,45.995,46.335,44.915,45.775,275621.0
2015-11-11,45.68,46.25,45.255,45.365,441411.0
2015-11-12,44.97,44.97,43.66,43.84,278362.0
2015-11-13,43.84,44.375,43.145,43.68,216415.0
2015-11-16,43.56,44.535,42.65,44.465,229580.0
2015-11-17,44.355,44.95,43.815,44.45,156130.0
2015-11-18,44.68,45.63,44.145,44.79,107654.0
2015-11-19,44.695,44.695,43.05,43.12,185327.0
2015-11-20,43.145,43.45,41.62,41.795,186564.0
2015-11-23,41.645,43.27,41.535,42.475,197994.0
2015-11-24,42.515,44.13,42.15,43.755,216130.0
2015-11-25,43.795,44.58,43.29,44.56,184770.0
2015-11-26,44.57,44.825,44.44,44.52,12845.0
2015-11-27,44.305,44.61,42.685,43.125,105838.0
2015-11-30,43.18,44.85,43.18,44.495,278185.0
2015-12-01,44.825,46.645,44.62,46.45,311200.0
2015-12-02,46.205,47.01,44.8,45.165,528701.0
2015-12-03,45.585,46.105,44.83,45.64,262824.0
2015-12-04,45.52,45.535,43.255,45.39,243035.0
2015-12-07,44.94,44.985,43.685,43.9,225411.0
2015-12-08,43.23,43.23,41.005,41.28,310371.0
2015-12-09,41.525,42.57,41.345,42.305,225831.0
2015-12-10,42.175,43.83,42.04,43.635,173486.0
2015-12-11,42.905,43.575,40.795,41.39,283144.0
2015-12-14,40.165,40.165,37.33,37.835,662520.0
2015-12-15,37.975,38.99,37.3,38.01,288680.0
2015-12-16,38.385,39.0,38.0,38.865,306291.0
2015-12-17,38.95,39.12,38.065,38.17,290093.0
2015-12-18,38.345,39.8,37.99,38.08,181656.0
2015-12-21,38.13,38.455,37.37,38.0,128801.0
2015-12-22,38.025,39.255,37.78,39.035,191152.0
2015-12-23,39.52,41.9,39.335,41.86,323948.0
2015-12-24,41.97,42.03,40.965,41.515,71589.0
2015-12-29,41.245,41.955,40.27,41.09,115387.0
2015-12-30,41.075,41.63,39.34,39.69,173181.0
2015-12-31,39.675,39.715,38.54,39.0,120471.0
2016-01-04,38.565,39.18,38.01,39.12,141248.0
2016-01-05,38.985,39.28,37.48,37.975,154030.0
2016-01-06,37.345,37.43,36.115,36.26,392416.0
2016-01-07,35.425,35.49,33.385,33.445,291021.0
2016-01-08,33.63,34.485,33.42,33.555,289322.0
2016-01-11,33.735,33.845,32.02,32.275,348731.0
2016-01-12,32.82,33.12,30.84,31.36,322999.0
2016-01-13,31.865,32.42,30.165,30.5,555149.0
2016-01-14,30.57,32.525,30.185,32.37,359760.0
2016-01-15,31.065,31.95,30.305,31.6,368820.0
2016-01-18,31.6,31.74,30.37,30.645,121258.0
2016-01-19,30.575,32.155,30.175,30.705,380514.0
2016-01-20,30.28,30.705,28.605,30.535,247678.0
2016-01-21,30.57,32.43,30.285,32.035,396104.0
2016-01-22,32.6,35.425,32.13,32.94,423954.0
2016-01-25,32.695,32.865,30.545,30.67,377458.0
2016-01-26,30.825,32.455,30.78,31.2,276890.0
2016-01-27,31.065,31.5,29.715,30.255,386609.0
2016-01-28,30.015,32.625,29.74,30.15,587901.0
2016-01-29,30.37,31.865,28.58,31.865,754092.0
2016-02-01,31.14,31.14,28.835,29.765,805506.0
2016-02-02,29.015,29.025,27.435,28.145,630062.0
2016-02-03,28.565,29.315,26.995,29.23,678522.0
2016-02-04,29.51,32.755,29.355,32.225,756765.0
2016-02-05,31.85,32.53,30.815,32.36,432707.0
2016-02-08,31.56,31.65,30.365,30.78,484823.0
2016-02-09,30.365,30.8,29.295,30.74,662688.0
2016-02-10,30.61,32.045,30.05,30.92,521545.0
2016-02-11,30.5,31.2,28.675,29.81,466673.0
2016-02-12,30.45,31.245,29.67,30.925,391699.0
2016-02-16,31.535,32.575,31.215,32.525,586899.0
2016-02-17,32.865,34.64,32.78,34.33,616310.0
2016-02-18,34.94,35.015,33.93,34.435,732902.0
2016-02-19,33.92,34.255,32.745,34.135,465537.0
2016-02-22,34.97,36.985,34.85,35.93,530014.0
2016-02-23,35.52,35.75,34.11,34.365,500069.0
2016-02-24,33.64,34.795,32.55,34.725,479809.0
2016-02-25,34.725,34.87,32.815,34.195,555275.0
2016-02-26,35.365,37.24,35.365,36.055,644127.0
2016-02-29,36.39,37.295,36.04,36.525,392522.0
2016-03-01,37.345,37.36,36.295,36.62,422817.0
2016-03-02,37.26,39.215,37.26,38.735,541781.0
2016-03-03,39.07,39.685,38.785,39.57,397017.0
2016-03-04,40.005,41.245,38.985,39.45,357543.0
2016-03-07,39.77,41.755,39.64,41.195,483112.0
2016-03-08,40.655,41.135,38.275,38.395,395467.0
2016-03-09,39.05,39.36,37.77,38.72,562175.0
2016-03-10,39.1,39.1,36.995,38.2,475609.0
2016-03-11,38.555,40.58,38.555,39.48,293950.0
2016-03-14,38.645,39.195,37.495,39.07,389026.0
2016-03-15,38.745,39.045,37.305,38.97,411301.0
2016-03-16,39.285,40.165,38.54,39.58,378514.0
2016-03-17,40.335,41.77,39.63,41.08,321495.0
2016-03-18,41.545,42.025,39.04,39.58,401256.0
2016-03-21,39.405,40.17,38.74,39.76,444067.0
2016-03-22,39.34,39.8,38.89,39.175,298439.0
2016-03-23,39.225,39.315,36.935,37.2,344035.0
2016-03-24,35.62,36.645,34.945,36.635,633153.0
2016-03-28,36.695,36.72,35.49,36.585,192790.0
2016-03-29,35.98,36.855,35.415,36.77,271362.0
2016-03-30,37.25,37.665,35.775,36.195,331259.0
2016-03-31,35.835,36.505,35.51,35.835,463292.0
2016-04-01,35.045,35.92,35.035,35.885,369695.0
2016-04-04,35.835,36.015,34.47,34.755,278223.0
2016-04-05,34.35,35.22,34.145,34.205,367020.0
2016-04-06,34.805,34.885,33.645,34.83,479064.0
2016-04-07,34.36,34.555,33.275,33.825,414870.0
2016-04-08,34.54,35.225,33.92,34.035,305935.0
2016-04-11,34.43,34.875,33.895,33.895,492439.0
2016-04-12,34.4,37.055,34.24,36.435,995220.0
2016-04-13,37.01,37.845,36.705,37.02,319111.0
2016-04-14,37.28,37.28,36.36,37.005,354709.0
2016-04-15,36.385,36.615,35.99,36.095,759309.0
2016-04-18,35.355,36.315,34.89,35.735,525452.0
2016-04-19,36.07,36.765,35.595,36.685,726125.0
2016-04-20,36.685,36.96,36.135,36.945,539975.0
2016-04-21,36.815,38.645,36.815,38.525,308960.0
2016-04-22,38.67,39.525,38.625,39.315,298971.0
2016-04-25,39.28,39.775,38.205,38.375,324598.0
2016-04-26,38.765,38.92,38.315,38.405,273963.0
2016-04-27,38.42,39.465,38.29,39.225,187335.0
2016-04-28,39.255,41.52,37.655,38.12,605298.0
2016-04-29,38.525,38.985,37.28,37.675,510698.0
2016-05-02,36.995,37.32,35.93,36.755,535463.0
2016-05-03,36.18,36.19,34.66,35.305,484036.0
2016-05-04,35.15,35.55,34.17,34.455,789395.0
2016-05-05,35.26,35.49,34.125,34.565,435329.0
2016-05-06,34.4,35.225,34.395,34.765,495045.0
2016-05-09,34.31,34.48,32.935,32.985,418761.0
2016-05-10,33.365,34.245,32.95,33.8,273920.0
2016-05-11,33.785,33.915,33.245,33.595,549030.0
2016-05-12,33.895,34.34,32.375,32.985,468754.0
2016-05-13,32.77,33.305,31.715,31.895,484373.0
2016-05-16,32.59,32.88,32.11,32.72,341156.0
2016-05-17,33.68,35.76,33.585,35.03,983364.0
2016-05-18,34.765,35.235,33.88,33.98,620334.0
2016-05-19,33.62,34.335,33.38,34.17,295144.0
2016-05-20,34.54,35.105,34.125,34.31,271211.0
2016-05-24,34.7,35.115,34.205,35.01,209622.0
2016-05-25,35.64,36.805,35.225,36.66,266777.0
2016-05-26,37.005,37.285,35.795,35.845,278135.0
2016-05-27,35.725,36.555,35.715,36.12,181635.0
2016-05-30,36.12,36.215,35.645,35.845,37417.0
2016-05-31,35.955,37.69,35.955,37.04,239761.0
2016-06-01,35.955,36.48,35.355,36.13,337116.0
2016-06-02,35.775,36.41,35.45,36.4,206900.0
2016-06-03,36.375,36.525,35.605,36.085,140320.0
2016-06-06,36.395,38.01,36.315,37.64,251495.0
2016-06-07,38.135,38.49,37.81,38.265,274858.0
2016-06-08,38.72,38.73,37.895,38.22,348331.0
2016-06-09,37.895,38.035,37.345,37.765,182900.0
2016-06-10,37.27,37.32,36.035,36.145,218634.0
2016-06-13,35.82,35.965,35.285,35.615,206483.0
2016-06-14,35.29,35.875,33.855,34.115,341017.0
2016-06-15,34.085,34.875,33.985,34.235,395166.0
2016-06-16,34.07,34.07,32.54,33.5,392312.0
2016-06-17,33.855,34.745,33.705,34.295,303507.0
2016-06-20,35.09,35.685,34.545,34.56,208845.0
2016-06-21,34.46,34.465,33.515,34.15,140983.0
2016-06-22,34.15,34.84,33.975,34.0,257316.0
2016-06-23,34.755,35.125,34.415,34.53,190205.0
2016-06-24,32.6,33.57,32.495,33.06,329286.0
2016-06-27,32.645,32.84,31.175,31.59,243439.0
2016-06-28,32.4,33.275,32.005,32.885,246123.0
2016-06-29,33.57,33.88,33.05,33.785,238155.0
2016-06-30,33.765,33.765,32.23,32.49,348302.0
2016-07-04,32.49,33.085,32.28,32.68,134564.0
2016-07-05,32.62,32.765,31.01,31.64,658026.0
2016-07-06,31.34,31.41,30.63,30.995,303414.0
2016-07-07,31.2,31.615,30.26,30.56,379728.0
2016-07-08,30.77,31.315,30.64,31.02,315808.0
2016-07-11,31.27,31.665,30.845,31.58,344915.0
2016-07-12,31.985,32.815,31.72,32.73,444563.0
2016-07-13,32.825,32.835,31.625,32.49,348956.0
2016-07-14,32.84,33.06,32.455,32.68,358398.0
2016-07-15,32.815,33.36,32.585,32.905,173087.0
2016-07-18,32.72,33.265,32.27,32.86,114251.0
2016-07-19,32.66,32.715,31.85,32.005,228636.0
2016-07-20,31.735,32.525,31.555,32.14,217060.0
2016-07-21,32.22,32.685,32.075,32.3,152803.0
2016-07-22,32.11,32.505,31.77,32.305,274093.0
2016-07-25,32.1,32.265,31.535,31.635,162040.0
2016-07-26,31.755,32.505,31.095,32.385,275102.0
2016-07-27,32.59,33.135,32.15,32.565,192063.0
2016-07-28,32.495,32.585,31.125,31.73,296094.0
2016-07-29,31.85,32.24,31.035,31.65,291124.0
2016-08-02,31.225,31.38,30.415,30.55,302075.0
2016-08-03,30.605,31.44,30.505,31.26,172416.0
2016-08-04,31.045,31.615,30.795,31.41,229253.0
2016-08-05,31.475,32.66,31.47,32.53,340334.0
2016-08-08,32.66,33.64,32.625,33.35,226092.0
2016-08-09,33.42,33.75,33.04,33.06,233594.0
2016-08-10,33.155,33.155,32.41,32.565,252946.0
2016-08-11,32.685,32.8,32.4,32.455,156439.0
2016-08-12,32.135,32.575,31.72,31.89,157116.0
2016-08-15,32.445,32.885,32.055,32.68,326130.0
2016-08-16,32.895,32.895,32.005,32.02,157592.0
2016-08-17,31.89,32.075,31.635,31.73,119021.0
2016-08-18,31.825,32.135,31.565,32.075,127155.0
2016-08-19,31.985,32.365,31.77,32.315,185563.0
2016-08-22,31.995,32.43,31.495,32.42,194478.0
2016-08-23,32.3,34.21,32.195,33.975,288713.0
2016-08-24,33.63,34.05,32.81,32.87,216469.0
2016-08-25,32.81,32.99,32.335,32.455,162459.0
2016-08-26,32.55,32.885,31.77,31.865,167361.0
2016-08-29,31.805,32.78,31.77,32.72,199376.0
2016-08-30,32.79,33.985,32.755,33.49,324706.0
2016-08-31,33.48,33.89,32.66,32.92,283947.0
2016-09-01,32.73,33.88,32.65,33.88,211518.0
2016-09-02,34.12,35.59,34.07,35.47,372895.0
2016-09-06,35.305,36.315,35.29,35.945,261115.0
2016-09-07,35.945,35.97,35.125,35.78,141801.0
2016-09-08,35.86,36.35,35.35,35.47,210132.0
2016-09-09,35.055,35.65,34.41,34.535,242406.0
2016-09-12,34.235,34.78,34.045,34.345,283311.0
2016-09-13,34.095,34.235,33.295,34.025,293202.0
2016-09-14,33.925,34.345,33.43,33.58,276712.0
2016-09-15,33.37,34.17,33.37,33.795,163537.0
2016-09-16,33.805,34.015,33.28,33.805,170035.0
2016-09-19,34.09,34.685,33.77,33.96,137438.0
2016-09-20,33.865,34.16,33.135,33.215,237777.0
2016-09-21,33.71,34.65,33.35,34.545,218577.0
2016-09-22,34.91,35.755,34.825,35.605,168613.0
2016-09-23,35.46,35.99,35.155,35.285,171542.0
2016-09-26,35.3,35.58,35.1,35.495,104071.0
2016-09-27,35.11,37.25,35.095,37.18,270230.0
2016-09-28,37.54,40.035,37.47,39.48,535959.0
2016-09-29,39.49,41.055,39.425,40.995,496886.0
2016-09-30,40.9,41.69,40.665,40.68,298966.0
2016-10-03,40.115,40.295,39.35,39.975,412511.0
2016-10-04,40.035,40.155,39.02,39.175,188316.0
2016-10-05,39.68,41.185,39.47,40.89,261742.0
2016-10-06,40.89,41.64,40.89,41.41,116336.0
2016-10-07,41.265,41.325,40.735,41.1,166283.0
2016-10-11,41.175,42.44,41.1,42.08,172389.0
2016-10-12,41.865,42.475,41.7,42.01,149164.0
2016-10-13,41.63,42.475,40.82,42.205,116356.0
2016-10-14,42.385,42.64,42.11,42.28,175044.0
2016-10-17,42.24,42.5,42.04,42.145,92694.0
2016-10-18,42.475,43.395,42.445,43.16,169772.0
2016-10-19,43.255,44.39,43.24,44.215,238259.0
2016-10-20,43.945,45.23,43.935,44.85,135314.0
2016-10-21,44.485,45.545,44.44,44.9,125275.0
2016-10-24,43.665,44.785,43.57,43.615,228920.0
2016-10-25,43.605,44.015,43.05,43.115,240035.0
2016-10-26,42.69,44.26,42.69,43.595,210542.0
2016-10-27,44.405,45.085,43.38,44.05,309423.0
2016-10-28,43.485,43.595,42.645,43.22,268981.0
2016-10-31,42.41,43.185,41.91,42.43,295153.0
2016-11-01,42.645,43.465,42.395,43.255,513722.0
2016-11-02,42.455,43.475,41.48,41.645,272526.0
2016-11-03,41.57,41.805,40.655,40.715,261865.0
2016-11-04,40.5,41.255,40.22,40.27,308745.0
2016-11-07,40.61,41.675,40.435,41.315,155371.0
2016-11-08,41.055,42.3,40.975,41.94,132587.0
2016-11-09,41.845,44.5,41.83,44.145,354491.0
2016-11-10,44.32,46.815,44.275,46.155,317365.0
2016-11-11,45.39,46.015,44.325,45.33,239927.0
2016-11-14,45.3,45.735,44.135,44.36,254852.0
2016-11-15,44.225,45.615,44.17,45.355,163603.0
2016-11-16,44.955,45.17,44.475,44.84,140797.0
2016-11-17,45.13,45.3,44.085,44.38,244868.0
2016-11-18,43.97,44.63,43.65,44.52,270172.0
2016-11-21,44.935,46.38,44.865,46.285,207335.0
2016-11-22,46.345,47.01,46.105,46.94,177718.0
2016-11-23,46.495,47.21,46.085,46.51,301220.0
2016-11-24,46.14,47.26,46.14,47.0,43764.0
2016-11-25,46.72,47.225,46.64,46.79,79542.0
2016-11-28,46.79,48.35,46.61,47.775,321566.0
2016-11-29,47.06,47.73,46.545,47.59,307349.0
2016-11-30,48.75,52.045,48.74,51.465,592431.0
2016-12-01,52.205,52.45,49.68,50.36,830293.0
2016-12-02,50.16,51.205,50.035,50.49,341447.0
2016-12-05,51.005,51.69,50.87,51.055,258479.0
2016-12-06,50.935,50.995,50.315,50.81,241047.0
2016-12-07,50.83,51.64,50.67,51.005,230264.0
2016-12-08,51.29,51.775,50.67,51.265,301504.0
2016-12-09,51.35,51.575,50.975,51.405,279410.0
2016-12-12,51.785,53.57,51.185,52.045,575511.0
2016-12-13,52.135,52.87,51.915,52.075,438956.0
2016-12-14,51.805,52.495,51.64,51.815,454696.0
2016-12-15,51.59,53.415,51.59,52.62,459353.0
2016-12-16,52.725,53.89,52.365,53.575,371834.0
2016-12-19,53.25,54.28,52.6,53.295,296906.0
2016-12-20,53.425,53.975,52.715,52.84,291703.0
2016-12-21,52.945,53.295,52.115,52.735,194704.0
2016-12-22,52.735,53.145,52.06,52.325,156000.0
2016-12-23,52.42,52.53,51.99,52.27,95096.0
2016-12-28,53.05,53.765,52.33,52.54,308933.0
2016-12-29,53.135,53.435,52.245,52.635,176025.0
2016-12-30,52.68,52.9,51.455,51.49,117546.0
2017-01-03,52.0,52.62,51.59,52.595,306894.0
2017-01-04,52.655,53.575,52.655,53.4,355791.0
2017-01-05,53.23,54.865,53.015,54.79,338575.0
2017-01-06,54.825,54.865,53.6,54.57,199820.0
2017-01-09,54.21,54.56,52.945,52.985,170227.0
2017-01-10,53.005,54.02,52.95,53.775,290476.0
2017-01-11,53.87,55.005,53.87,54.825,279237.0
2017-01-12,55.085,55.42,54.01,54.42,278883.0
2017-01-13,54.29,54.735,53.715,53.905,134218.0
2017-01-16,53.435,53.985,52.385,52.54,110894.0
2017-01-17,52.54,52.715,51.93,52.0,241243.0
2017-01-18,51.91,52.175,51.29,51.58,270966.0
2017-01-19,51.63,52.255,51.24,51.79,224691.0
2017-01-20,52.305,52.74,52.045,52.185,433183.0
2017-01-23,51.92,52.225,51.59,52.13,225843.0
2017-01-24,52.235,53.615,52.13,53.26,522523.0
2017-01-25,52.91,53.65,52.62,53.65,560946.0
2017-01-26,55.27,59.08,55.085,58.97,1704316.0
2017-01-27,58.585,58.95,56.93,57.715,727054.0
2017-01-30,57.455,57.545,56.335,57.445,353986.0
2017-01-31,57.595,57.655,56.5,56.885,332373.0
2017-02-01,56.835,58.025,56.58,57.675,446024.0
2017-02-02,57.675,57.935,56.885,57.315,273595.0
2017-02-03,57.22,57.785,56.99,57.735,143941.0
2017-02-06,57.37,57.855,57.15,57.315,249971.0
2017-02-07,57.01,57.57,56.65,56.71,302723.0
2017-02-08,56.39,56.67,55.21,55.9,292102.0
2017-02-09,56.255,56.535,55.6,55.94,241240.0
2017-02-10,56.405,56.555,55.985,56.38,226049.0
2017-02-13,56.38,56.885,55.875,56.23,193223.0
2017-02-14,56.22,56.53,55.39,56.465,254456.0
2017-02-15,56.335,56.99,56.02,56.765,244771.0
2017-02-16,56.755,57.27,56.02,56.22,224999.0
2017-02-17,55.84,58.145,55.425,57.91,372671.0
2017-02-21,57.97,60.41,57.955,60.33,255554.0
2017-02-22,60.015,60.4,59.275,59.36,261951.0
2017-02-23,60.325,60.325,57.955,58.31,203103.0
2017-02-24,58.695,60.505,58.695,59.475,428346.0
2017-02-27,60.035,61.1,59.56,60.19,443882.0
2017-02-28,60.035,60.675,59.185,59.185,459845.0
2017-03-01,60.26,61.025,59.78,60.605,353789.0
2017-03-02,59.975,60.33,58.13,58.715,262630.0
2017-03-03,58.845,59.31,57.42,57.98,258434.0
2017-03-06,57.865,58.34,57.14,57.75,194311.0
2017-03-07,57.97,58.46,57.14,57.42,258272.0
2017-03-08,57.315,57.325,55.61,55.74,285186.0
2017-03-09,55.42,56.72,55.285,55.455,347776.0
2017-03-10,55.865,55.975,54.885,55.19,208044.0
2017-03-13,55.025,55.94,54.48,55.165,257532.0
2017-03-14,54.52,54.825,53.07,53.995,341629.0
2017-03-15,54.365,56.07,54.25,55.825,217669.0
2017-03-16,56.13,56.175,54.68,55.04,161565.0
2017-03-17,55.22,56.325,54.48,54.5,342883.0
2017-03-20,54.06,54.785,53.775,54.235,245086.0
2017-03-21,54.015,54.455,50.96,51.065,351697.0
2017-03-22,50.02,51.795,50.02,50.635,404200.0
2017-03-23,50.565,52.575,50.23,52.23,354051.0
2017-03-24,52.635,53.49,52.055,52.275,308617.0
2017-03-27,51.3,52.935,50.87,52.625,340053.0
2017-03-28,52.725,54.1,52.695,53.305,221474.0
2017-03-29,54.655,56.88,54.305,56.2,508453.0
2017-03-30,56.485,57.605,55.99,56.51,310461.0
2017-03-31,56.245,56.325,54.425,54.725,446711.0
2017-04-03,55.11,55.71,54.025,54.895,214920.0
2017-04-04,55.21,56.37,54.98,55.975,200175.0
2017-04-05,56.475,57.485,55.665,55.76,314989.0
2017-04-06,56.06,56.51,55.395,55.98,192763.0
2017-04-07,55.94,56.3,55.56,55.945,162000.0
2017-04-10,56.34,56.735,55.94,56.44,180951.0
2017-04-11,56.51,56.71,55.595,56.56,210290.0
2017-04-12,56.3,56.3,54.86,55.025,371261.0
2017-04-13,54.84,55.06,53.48,53.55,203268.0
2017-04-17,54.445,55.325,53.885,55.015,319475.0
2017-04-18,54.69,55.835,53.815,54.655,256330.0
2017-04-19,55.41,55.685,54.305,54.465,271162.0
2017-04-20,54.805,55.175,52.91,53.015,342092.0
2017-04-21,53.17,53.18,52.115,52.96,356689.0
2017-04-24,53.48,54.645,53.34,54.075,324313.0
2017-04-25,54.175,55.185,54.11,54.735,226803.0
2017-04-26,54.12,55.43,53.935,55.075,229496.0
2017-04-27,54.015,55.155,51.835,53.68,559359.0
2017-04-28,54.71,55.77,54.425,55.095,424981.0
2017-05-01,54.91,55.49,54.295,55.11,249901.0
2017-05-02,55.075,55.385,53.715,54.19,217476.0
2017-05-03,54.005,54.155,52.76,52.935,221746.0
2017-05-04,52.845,52.935,50.78,51.29,348881.0
2017-05-05,51.555,52.46,51.415,51.83,194464.0
2017-05-08,51.835,52.25,50.23,50.465,355767.0
2017-05-09,50.395,51.53,50.395,51.18,278385.0
2017-05-10,51.39,52.54,50.64,52.16,347139.0
2017-05-11,52.08,52.11,50.29,50.675,352604.0
2017-05-12,50.495,51.39,50.28,50.405,242455.0
2017-05-15,50.96,52.1,50.96,51.66,309875.0
2017-05-16,52.075,52.69,51.615,52.565,313995.0
2017-05-17,52.195,52.47,50.22,50.765,364205.0
2017-05-18,50.335,51.36,49.01,51.09,317686.0
2017-05-19,51.645,53.13,51.6,52.54,259419.0
2017-05-23,52.695,52.82,51.97,52.585,281580.0
2017-05-24,52.405,52.855,51.73,51.97,204068.0
2017-05-25,51.645,52.59,50.545,50.57,314753.0
2017-05-26,50.245,50.65,48.48,50.535,314701.0
2017-05-29,50.66,50.72,50.3,50.36,20704.0
2017-05-30,50.24,50.765,49.72,50.23,184648.0
2017-05-31,49.955,50.01,48.515,48.94,282628.0
2017-06-01,49.14,49.77,48.585,49.7,428650.0
2017-06-02,49.395,49.44,48.48,48.955,210504.0
2017-06-05,48.55,48.98,48.015,48.14,155414.0
2017-06-06,47.68,49.305,47.605,48.7,252094.0
2017-06-07,48.435,49.0,47.05,48.445,278064.0
2017-06-08,48.34,49.77,48.245,48.965,191162.0
2017-06-09,48.94,49.845,48.875,49.73,255273.0
2017-06-12,50.08,50.42,49.14,49.375,204155.0
2017-06-13,49.425,50.52,49.0,50.3,190637.0
2017-06-14,50.24,50.24,47.66,47.865,359054.0
2017-06-15,47.42,48.015,47.205,47.56,245111.0
2017-06-16,47.545,48.065,47.035,47.755,218257.0
2017-06-19,48.085,49.205,48.075,48.685,234164.0
2017-06-20,48.32,48.535,47.405,47.935,210915.0
2017-06-21,48.065,48.73,46.47,47.175,281308.0
2017-06-22,47.35,49.0,47.29,48.1,228186.0
2017-06-23,48.385,49.425,47.96,49.32,256803.0
2017-06-26,49.41,49.725,48.65,48.985,202025.0
2017-06-27,49.37,49.46,48.73,49.11,206120.0
2017-06-28,49.33,51.11,49.215,50.59,296115.0
2017-06-29,50.465,51.52,49.365,49.895,327951.0
2017-06-30,50.28,51.18,50.09,50.545,338258.0
2017-07-04,50.945,51.165,50.38,50.705,42857.0
2017-07-05,50.61,50.635,48.86,48.955,380910.0
2017-07-06,49.035,49.785,48.835,49.24,323093.0
2017-07-07,49.0,49.16,48.03,48.765,194472.0
2017-07-10,48.145,49.485,48.12,49.145,151954.0
2017-07-11,49.195,49.595,48.755,49.52,176402.0
2017-07-12,49.965,51.105,49.3,49.875,273821.0
2017-07-13,50.115,50.315,49.37,49.91,137617.0
2017-07-14,50.21,50.53,49.805,49.955,154218.0
2017-07-17,49.935,51.19,49.83,50.99,163372.0
2017-07-18,50.98,50.98,49.98,50.6,147083.0
2017-07-19,50.615,52.575,50.51,52.34,582612.0
2017-07-20,52.605,52.825,51.745,51.79,163175.0
2017-07-21,51.385,51.43,50.59,50.97,168734.0
2017-07-24,51.085,51.41,50.61,50.845,125237.0
2017-07-25,51.57,52.155,51.13,51.5,398268.0
2017-07-26,51.9,52.04,50.44,50.615,322781.0
2017-07-27,50.23,50.275,48.305,49.77,825625.0
2017-07-28,48.695,50.66,48.605,49.585,404602.0
2017-07-31,49.595,50.2,48.27,48.805,317829.0
2017-08-01,48.95,49.48,48.48,49.26,345791.0
2017-08-02,49.22,50.24,48.8,50.16,474337.0
2017-08-03,50.46,50.46,49.435,49.585,263702.0
2017-08-04,49.735,51.56,49.715,51.28,348967.0
2017-08-08,50.81,51.545,49.715,49.965,338378.0
2017-08-09,50.0,50.625,49.93,50.31,284917.0
2017-08-10,50.255,50.98,48.95,49.03,337545.0
2017-08-11,48.905,49.52,48.73,49.22,411589.0
2017-08-14,49.47,50.405,49.445,49.62,367694.0
2017-08-15,49.63,49.655,48.54,49.3,300303.0
2017-08-16,49.425,50.51,49.115,49.265,394236.0
2017-08-17,48.88,49.38,48.32,48.465,274938.0
2017-08-18,48.305,49.145,47.825,48.73,307259.0
2017-08-21,48.64,48.86,48.43,48.56,205577.0
2017-08-22,48.78,49.71,48.685,49.15,260556.0
2017-08-23,49.0,50.35,49.0,50.335,266031.0
2017-08-24,50.325,50.68,50.045,50.095,195288.0
2017-08-25,50.28,51.475,50.265,51.33,268642.0
2017-08-28,51.19,51.685,50.915,51.295,237026.0
2017-08-29,50.84,53.07,50.6,53.01,277887.0
2017-08-30,53.02,55.44,52.63,55.315,416796.0
2017-08-31,55.5,56.585,55.34,56.34,555560.0
2017-09-01,56.54,56.815,55.8,56.72,482395.0
2017-09-05,56.155,56.42,54.385,54.8,317204.0
2017-09-06,55.085,55.59,54.105,54.625,392913.0
2017-09-07,54.52,54.73,53.67,53.68,257131.0
2017-09-08,53.635,53.785,53.15,53.505,389101.0
2017-09-11,53.83,55.28,53.53,54.9,443956.0
2017-09-12,55.155,56.49,54.995,56.075,354229.0
2017-09-13,55.82,56.95,55.82,56.72,291873.0
2017-09-14,56.71,56.985,55.68,55.77,486498.0
2017-09-15,55.645,55.645,54.525,54.615,510961.0
2017-09-18,55.54,57.195,55.36,56.975,642584.0
2017-09-19,57.145,58.065,56.85,57.065,556725.0
2017-09-20,57.125,57.49,56.435,56.835,549600.0
2017-09-21,56.64,57.115,56.55,56.805,338220.0
2017-09-22,56.525,57.18,56.07,56.69,390106.0
2017-09-25,56.735,56.77,55.45,56.15,371712.0
2017-09-26,55.92,56.84,55.39,56.41,395065.0
2017-09-27,56.655,57.385,56.33,56.765,305113.0
2017-09-28,57.135,57.26,56.435,56.54,317702.0
2017-09-29,56.655,56.755,55.505,55.62,474301.0
2017-10-02,55.3,57.045,55.22,56.38,499842.0
2017-10-03,56.445,57.74,56.38,56.825,442390.0
2017-10-04,56.765,57.48,56.515,56.92,344879.0
2017-10-05,57.1,57.365,56.3,56.825,290057.0
2017-10-06,56.435,56.48,54.74,55.035,433607.0
2017-10-10,56.32,56.32,54.375,54.775,563085.0
2017-10-11,54.91,56.415,54.83,55.555,561465.0
2017-10-12,55.495,55.6,54.6,54.775,450005.0
2017-10-13,55.085,55.945,54.52,55.37,335817.0
2017-10-16,55.67,56.17,55.19,55.505,260401.0
2017-10-17,55.44,56.035,54.925,54.945,413959.0
2017-10-18,55.06,56.31,54.795,55.54,595577.0
2017-10-19,55.085,55.85,54.98,55.465,284245.0
2017-10-20,55.74,56.54,55.585,56.495,294793.0
2017-10-23,56.445,57.625,56.445,56.92,294739.0
2017-10-24,57.26,57.925,57.045,57.79,384914.0
2017-10-25,57.835,58.465,57.27,57.925,355284.0
2017-10-26,58.34,58.535,56.825,57.465,457061.0
2017-10-27,57.47,57.855,55.93,56.78,481575.0
2017-10-30,56.71,58.1,56.54,57.1,544610.0
2017-10-31,56.525,56.725,55.505,55.77,759854.0
2017-11-01,56.185,57.11,55.885,56.885,443373.0
2017-11-02,56.915,56.915,56.015,56.54,259052.0
2017-11-03,56.415,57.03,55.875,56.995,283062.0
2017-11-06,57.08,58.13,57.01,57.775,274987.0
2017-11-07,57.88,58.1,56.93,57.24,344704.0
2017-11-08,56.53,58.29,56.505,58.28,461924.0
2017-11-09,57.55,59.785,57.55,58.75,525159.0
2017-11-10,58.705,59.005,57.835,58.06,234046.0
2017-11-13,57.765,58.73,57.58,57.865,225673.0
2017-11-14,57.465,57.97,56.685,56.94,278876.0
2017-11-15,56.4,56.815,55.265,55.865,292957.0
2017-11-16,56.115,57.1,55.91,56.61,208025.0
2017-11-17,57.01,57.65,56.905,57.04,220051.0
2017-11-20,57.235,57.57,57.04,57.4,179505.0
2017-11-21,57.65,59.13,57.625,58.945,260456.0
2017-11-22,59.405,59.415,58.66,58.845,142485.0
2017-11-23,58.73,58.845,58.27,58.625,38484.0
2017-11-24,58.9,60.31,58.535,59.31,143216.0
2017-11-27,59.05,59.505,57.905,58.05,191966.0
2017-11-28,58.155,59.185,57.94,58.1,456678.0
2017-11-29,58.145,59.59,58.135,59.415,214643.0
2017-11-30,59.655,61.34,59.655,60.995,307286.0
2017-12-01,60.85,61.125,59.875,60.965,319313.0
2017-12-04,60.765,61.905,60.23,60.965,246125.0
2017-12-05,60.655,61.98,60.495,61.17,272770.0
2017-12-06,60.55,61.545,59.61,59.67,439162.0
2017-12-07,59.71,61.555,59.435,60.535,249599.0
2017-12-08,60.88,61.305,60.535,60.54,165212.0
2017-12-11,60.585,61.09,60.47,60.79,121320.0
2017-12-12,61.075,64.49,61.075,63.795,472036.0
2017-12-13,63.865,66.48,63.615,65.005,441698.0
2017-12-14,65.04,66.49,64.735,65.175,396013.0
2017-12-15,65.01,66.15,65.01,65.92,350845.0
2017-12-18,66.355,67.345,66.045,66.285,295372.0
2017-12-19,66.285,67.38,66.285,67.14,248528.0
2017-12-20,67.375,68.03,66.935,67.54,384472.0
2017-12-21,67.445,67.695,66.635,66.92,190524.0
2017-12-22,66.965,67.615,66.535,67.33,159244.0
2017-12-27,67.695,68.63,67.675,68.45,134866.0
2017-12-28,68.495,68.86,68.03,68.095,151983.0
2017-12-29,68.19,68.53,67.17,67.835,109087.0
2018-01-02,68.39,70.23,67.71,69.865,446995.0
2018-01-03,70.045,71.685,69.74,71.505,396762.0
2018-01-04,71.445,71.8,70.685,70.96,237598.0
2018-01-05,70.675,70.675,69.555,69.85,268324.0
2018-01-08,68.76,69.43,67.915,68.92,357011.0
2018-01-09,68.805,68.805,67.365,68.155,363471.0
2018-01-10,68.325,69.305,67.835,67.915,402829.0
2018-01-11,68.005,68.54,67.585,67.825,225404.0
2018-01-12,67.915,68.22,67.4,67.96,237731.0
2018-01-15,68.265,68.46,67.96,68.075,59768.0
2018-01-16,67.96,68.12,64.915,65.19,468429.0
2018-01-17,65.485,65.955,64.39,65.065,384496.0
2018-01-18,65.09,65.69,64.355,64.52,262476.0
2018-01-19,64.53,66.1,64.23,66.1,217538.0
2018-01-22,65.805,66.1,65.055,65.895,256480.0
2018-01-23,65.895,66.535,65.7,66.43,265209.0
2018-01-24,66.65,67.005,66.08,66.65,268255.0
2018-01-25,67.07,67.41,65.44,65.53,361629.0
2018-01-26,65.865,67.455,65.415,67.41,246735.0
2018-01-29,67.175,68.315,66.965,68.175,218183.0
2018-01-30,67.685,68.52,67.32,68.495,345984.0
2018-01-31,68.175,69.25,68.03,69.155,419726.0
2018-02-01,70.355,70.74,68.015,68.88,477698.0
2018-02-02,68.8,69.09,65.92,66.25,452344.0
2018-02-05,65.86,67.47,64.505,64.895,391894.0
2018-02-06,64.435,67.21,63.605,66.59,429952.0
2018-02-07,66.195,67.205,64.71,65.04,493239.0
2018-02-08,64.995,65.325,61.7,61.825,403597.0
2018-02-09,62.055,62.75,59.345,61.015,686991.0
2018-02-12,62.1,63.8,61.905,62.52,368197.0
2018-02-13,62.52,63.675,62.35,63.535,271104.0
2018-02-14,63.015,64.815,63.015,64.085,229818.0
2018-02-15,64.515,64.61,62.74,63.545,359142.0
2018-02-16,63.285,64.36,63.285,63.91,225380.0
2018-02-20,63.835,64.905,63.435,64.54,199007.0
2018-02-21,64.53,65.745,64.3,64.77,164447.0
2018-02-22,65.485,66.795,64.97,66.02,404986.0
2018-02-23,66.365,66.965,65.975,66.81,248493.0
2018-02-26,66.81,67.06,65.255,66.685,256431.0
2018-02-27,66.91,67.39,66.355,66.68,254024.0
2018-02-28,66.66,67.125,62.85,63.09,334337.0
2018-03-01,62.805,63.46,61.92,62.555,406843.0
2018-03-02,61.895,62.26,60.325,62.0,321703.0
2018-03-05,62.455,63.95,62.16,63.445,432153.0
2018-03-06,63.685,63.71,62.555,63.265,244215.0
2018-03-07,62.98,63.73,62.525,62.715,284394.0
2018-03-08,62.73,64.06,62.17,64.05,294610.0
2018-03-09,64.15,64.985,63.915,64.505,191463.0
2018-03-12,64.765,65.255,63.95,64.05,202927.0
2018-03-13,64.175,64.96,63.755,64.335,208648.0
2018-03-14,64.735,65.555,64.485,65.165,265175.0
2018-03-15,65.415,65.735,64.915,65.055,172603.0
2018-03-16,65.155,66.745,64.665,66.745,220098.0
2018-03-19,66.275,66.705,65.18,65.86,303347.0
2018-03-20,66.14,68.535,65.96,68.18,264152.0
2018-03-21,68.0,71.085,67.855,69.845,412619.0
2018-03-22,68.95,70.38,67.875,67.945,312413.0
2018-03-23,68.105,69.635,67.82,68.15,200453.0
2018-03-26,68.84,69.78,68.42,69.52,190061.0
2018-03-27,69.86,70.495,68.0,68.27,200731.0
2018-03-28,68.17,69.62,67.14,67.25,226784.0
2018-03-29,67.33,70.62,67.33,69.835,509204.0
2018-04-02,69.96,70.485,69.405,69.7,154531.0
2018-04-03,69.915,70.415,68.615,68.795,222949.0
2018-04-04,68.115,70.39,66.615,70.23,263314.0
2018-04-05,70.425,73.485,70.335,72.67,325150.0
2018-04-06,72.1,72.58,70.11,71.06,232435.0
2018-04-09,71.765,73.055,71.06,71.285,246855.0
2018-04-10,72.4,73.42,71.965,72.52,284270.0
2018-04-11,72.51,75.605,72.445,75.47,294161.0
2018-04-12,75.075,76.32,75.04,75.3,283660.0
2018-04-13,76.055,76.435,74.515,74.78,251690.0
2018-04-16,75.165,76.215,74.345,76.06,218515.0
2018-04-17,76.59,77.77,76.565,76.945,389100.0
2018-04-18,77.465,78.37,77.145,77.245,358622.0
2018-04-19,77.26,77.305,76.285,76.42,262882.0
2018-04-20,76.74,76.91,75.255,76.115,265676.0
2018-04-23,75.83,76.545,75.765,76.305,251331.0
2018-04-24,76.31,76.545,74.56,75.535,192788.0
2018-04-25,75.275,75.795,74.97,75.05,175827.0
2018-04-26,75.795,75.795,70.89,71.435,386562.0
2018-04-27,71.595,71.83,69.245,69.905,199069.0
2018-04-30,69.68,70.085,68.405,69.245,289541.0
2018-05-01,69.03,70.155,68.795,69.27,239785.0
2018-05-02,69.36,70.19,69.255,69.8,269397.0
2018-05-03,70.005,70.485,69.1,69.815,202423.0
2018-05-04,69.96,71.55,69.43,71.38,219028.0
2018-05-07,71.83,73.37,71.5,72.41,188647.0
2018-05-08,72.655,74.79,72.445,74.505,272920.0
2018-05-09,75.035,78.38,74.845,78.315,387178.0
2018-05-10,78.305,79.525,77.02,78.645,492144.0
2018-05-11,78.735,80.77,78.415,79.47,276932.0
2018-05-14,79.695,80.705,79.275,79.9,332855.0
2018-05-15,80.17,80.39,79.24,79.56,365616.0
2018-05-16,79.63,81.76,79.415,80.445,260392.0
2018-05-17,80.59,81.78,80.42,81.25,248200.0
2018-05-18,81.0,81.5,79.58,81.195,278980.0
2018-05-22,80.73,81.225,80.095,80.705,187122.0
2018-05-23,80.465,80.635,78.435,80.345,262335.0
2018-05-24,79.945,80.875,79.275,79.63,189754.0
2018-05-25,78.87,79.015,77.37,78.735,201511.0
2018-05-28,78.665,78.665,77.37,78.56,42130.0
2018-05-29,77.995,79.47,77.645,77.645,170999.0
2018-05-30,78.225,80.48,77.985,80.305,279091.0
2018-05-31,80.16,81.07,78.985,79.255,300997.0
2018-06-01,79.625,81.02,79.285,80.525,223747.0
2018-06-04,80.715,80.715,79.445,79.515,6000.0
2018-06-05,79.9,81.09,79.275,80.67,156301.0
2018-06-06,80.725,81.215,79.865,80.58,164684.0
2018-06-07,80.705,81.815,80.525,81.405,221911.0
2018-06-08,81.475,82.245,80.58,82.21,159076.0
2018-06-11,82.315,83.695,82.225,82.69,194859.0
2018-06-12,82.685,83.195,81.965,82.935,128186.0
2018-06-13,82.97,83.04,80.715,80.84,196862.0
2018-06-14,80.92,81.72,80.4,80.435,112382.0
2018-06-15,80.37,81.54,79.365,81.43,210166.0
2018-06-18,81.135,83.13,80.33,82.67,132135.0
2018-06-19,81.64,82.06,80.77,81.315,234267.0
2018-06-20,81.735,83.14,81.565,82.655,165948.0
2018-06-21,82.17,82.67,81.055,81.575,136527.0
2018-06-22,82.465,84.235,82.24,83.145,99560.0
2018-06-25,82.76,83.4,80.355,80.67,160685.0
2018-06-26,80.975,82.095,79.755,81.335,179058.0
2018-06-27,81.7,83.58,81.55,82.35,196266.0
2018-06-28,81.65,83.265,81.64,82.07,152868.0
2018-06-29,82.175,85.31,82.175,83.48,164953.0
2018-07-03,83.82,84.775,82.985,83.235,183189.0
2018-07-04,83.605,84.415,83.055,83.875,47525.0
2018-07-05,84.045,84.855,83.445,83.64,152317.0
2018-07-06,82.885,84.86,82.88,84.665,145749.0
2018-07-09,84.825,85.85,84.575,85.39,149228.0
2018-07-10,85.75,87.405,85.31,85.31,198309.0
2018-07-11,84.88,85.08,83.185,83.185,178604.0
2018-07-12,83.685,85.04,83.12,84.245,131560.0
2018-07-13,84.475,86.92,84.215,85.42,164726.0
2018-07-16,84.82,85.24,79.735,82.265,345129.0
2018-07-17,82.045,84.935,82.045,84.335,218829.0
2018-07-18,84.61,85.085,84.125,84.37,138640.0
2018-07-19,83.93,85.14,83.435,84.0,165530.0
2018-07-20,83.64,84.915,83.355,83.785,126418.0
2018-07-23,83.965,84.495,81.61,82.045,251621.0
2018-07-24,82.26,83.595,82.035,82.59,189197.0
2018-07-25,81.35,83.975,80.92,81.915,202553.0
2018-07-26,81.925,83.11,78.765,82.0,309217.0
2018-07-27,82.59,83.325,79.315,80.14,287930.0
2018-07-30,80.37,81.675,78.845,79.305,187016.0
2018-07-31,79.6,80.895,79.365,80.695,402820.0
2018-08-01,80.805,81.405,80.03,80.67,272276.0
2018-08-02,80.39,81.845,79.835,80.805,262987.0
2018-08-03,80.635,83.715,80.58,83.49,212553.0
2018-08-07,85.005,86.425,83.885,84.0,270734.0
2018-08-08,84.0,85.015,83.49,84.055,266336.0
2018-08-09,84.335,84.9,83.76,84.245,136525.0
2018-08-10,83.83,85.535,83.28,84.78,175990.0
2018-08-13,84.845,86.175,84.02,84.335,188114.0
2018-08-14,84.745,86.855,84.745,86.22,206345.0
2018-08-15,85.87,85.87,80.505,81.45,375248.0
2018-08-16,81.9,83.58,81.765,82.95,199835.0
2018-08-17,83.03,83.175,81.8,82.67,196383.0
2018-08-20,82.78,85.26,82.77,83.895,160392.0
2018-08-21,84.2,85.48,83.92,84.655,159156.0
2018-08-22,85.06,87.87,84.61,86.75,271034.0
2018-08-23,86.955,87.235,86.22,86.415,158536.0
2018-08-24,86.65,87.215,86.255,86.75,148150.0
2018-08-27,87.065,88.195,86.885,88.07,137187.0
2018-08-28,88.385,89.485,86.495,87.555,183399.0
2018-08-29,87.78,87.78,85.905,86.075,196475.0
2018-08-30,85.995,86.255,84.44,85.7,155849.0
2018-08-31,85.525,85.83,84.755,85.51,195876.0
2018-09-04,85.58,85.985,83.965,85.265,257592.0
2018-09-05,85.31,85.31,83.32,84.475,189542.0
2018-09-06,84.555,84.96,83.2,84.78,252175.0
2018-09-07,84.28,85.905,83.065,85.6,125941.0
2018-09-10,86.2,87.33,85.49,85.985,192671.0
2018-09-11,85.49,86.19,84.065,86.085,153888.0
2018-09-12,86.24,86.705,84.51,85.78,154558.0
2018-09-13,88.005,91.485,87.59,88.435,294961.0
2018-09-14,88.825,89.97,88.005,89.265,195189.0
2018-09-17,89.43,90.06,89.105,89.75,166123.0
2018-09-18,90.115,90.565,89.13,89.835,220037.0
2018-09-19,89.995,92.265,89.8,91.32,305141.0
2018-09-20,91.895,92.22,90.005,92.07,273120.0
2018-09-21,92.04,92.845,90.115,91.03,296661.0
2018-09-24,91.43,91.89,90.61,91.61,249231.0
2018-09-25,91.96,94.42,91.555,93.04,277642.0
2018-09-26,92.4,93.105,91.175,91.51,285777.0
2018-09-27,91.85,93.79,91.77,93.205,266373.0
2018-09-28,92.85,93.475,91.69,91.88,213523.0
2018-10-01,93.095,93.285,91.755,92.42,352385.0
2018-10-02,92.52,93.395,91.6,91.905,277119.0
2018-10-03,92.215,95.87,91.655,95.5,294337.0
2018-10-04,95.465,96.485,93.78,94.285,395917.0
2018-10-05,94.08,95.77,93.625,95.495,203353.0
2018-10-09,95.365,95.465,93.465,93.51,214010.0
2018-10-10,93.355,93.69,87.66,87.66,359667.0
2018-10-11,87.155,89.175,86.525,86.66,453034.0
2018-10-12,88.195,90.025,87.565,88.14,371615.0
2018-10-15,88.375,89.465,88.085,88.255,252839.0
2018-10-16,88.275,90.96,88.275,90.88,235831.0
2018-10-17,90.88,91.015,87.75,88.31,418921.0
2018-10-18,87.59,88.3,86.245,86.815,277500.0
2018-10-19,87.97,88.4,85.93,86.285,300746.0
2018-10-22,86.23,87.095,85.085,86.57,353350.0
2018-10-23,84.615,85.15,81.13,81.895,493156.0
2018-10-24,85.425,85.425,75.48,76.31,492225.0
2018-10-25,76.165,77.11,72.675,74.975,501604.0
2018-10-26,75.325,78.535,74.075,77.795,741992.0
2018-10-29,80.4,80.4,74.39,75.305,386232.0
2018-10-30,74.345,76.585,74.225,76.505,292608.0
2018-10-31,78.055,78.68,76.28,76.82,545655.0
2018-11-01,76.91,77.4,74.615,76.425,457156.0
2018-11-02,76.975,77.29,74.225,74.72,368700.0
2018-11-05,74.84,76.135,74.515,75.83,373065.0
2018-11-06,76.18,77.3,75.525,76.795,310535.0
2018-11-07,77.56,80.635,77.255,80.49,490209.0
2018-11-08,80.37,81.37,77.435,78.47,444865.0
2018-11-09,77.54,77.54,75.35,76.715,390197.0
2018-11-12,77.64,77.86,75.38,75.63,292326.0
2018-11-13,75.85,76.705,72.785,73.065,536899.0
2018-11-14,73.155,73.975,70.83,72.09,570407.0
2018-11-15,71.755,73.685,71.45,71.91,392980.0
2018-11-16,72.245,73.315,71.65,72.755,429526.0
2018-11-19,72.335,72.685,68.52,68.835,334769.0
2018-11-20,67.585,68.01,66.15,67.035,479778.0
2018-11-21,68.025,69.055,67.55,67.55,302669.0
2018-11-22,67.63,68.895,67.54,68.305,104994.0
2018-11-23,67.945,68.125,65.17,66.835,328896.0
2018-11-26,67.26,68.06,66.225,67.205,226541.0
2018-11-27,66.575,67.505,66.08,66.585,257872.0
2018-11-28,65.585,66.835,64.735,65.745,373457.0
2018-11-29,65.675,67.45,65.485,66.785,299245.0
2018-11-30,65.79,67.0,64.575,66.34,291959.0
2018-12-03,67.0,69.965,66.89,68.19,420670.0
2018-12-04,68.07,68.74,65.6,66.145,387740.0
2018-12-05,66.46,67.585,65.765,66.16,128868.0
2018-12-06,64.655,64.99,63.225,64.87,376545.0
2018-12-07,65.24,68.16,64.16,64.43,434287.0
2018-12-10,64.005,64.09,61.845,63.835,297341.0
2018-12-11,64.98,65.45,63.45,64.15,330692.0
2018-12-12,65.28,66.46,64.78,65.775,410039.0
2018-12-13,66.3,66.5,64.825,65.45,281085.0
2018-12-14,64.47,65.575,61.98,62.245,359707.0
2018-12-17,61.73,61.955,59.455,59.72,299957.0
2018-12-18,59.88,61.61,59.475,60.155,341231.0
2018-12-19,60.445,62.65,60.37,60.49,369620.0
2018-12-20,59.91,61.32,58.1,59.005,358513.0
2018-12-21,59.105,59.475,58.025,58.29,304750.0
2018-12-24,57.72,58.25,56.56,57.265,136413.0
2018-12-27,58.425,60.425,58.325,60.215,290440.0
2018-12-28,60.35,60.785,59.005,59.14,258230.0
2018-12-31,59.645,60.21,58.64,59.44,150706.0
2019-01-02,58.435,61.31,57.52,61.23,292798.0
2019-01-03,61.14,61.15,58.84,59.62,285659.0
2019-01-04,60.545,62.885,60.07,62.425,241027.0
2019-01-07,62.795,64.155,61.945,64.145,412536.0
2019-01-08,64.57,66.51,64.57,66.11,510756.0
2019-01-09,67.43,67.565,65.115,66.925,445394.0
2019-01-10,66.42,67.24,65.885,66.85,242201.0
2019-01-11,66.355,66.525,65.305,65.875,217805.0
2019-01-14,65.095,66.49,64.745,65.785,237887.0
2019-01-15,66.19,66.235,64.51,65.415,225444.0
2019-01-16,65.75,67.26,65.695,66.815,235788.0
2019-01-17,66.59,68.665,66.455,68.625,284764.0
2019-01-18,69.75,71.27,68.8,70.855,404462.0
2019-01-21,71.09,71.305,69.65,70.69,127253.0
2019-01-22,70.625,70.625,66.455,67.485,340616.0
2019-01-23,67.74,68.57,65.56,65.93,258679.0
2019-01-24,65.99,67.115,65.675,66.945,240941.0
2019-01-25,67.45,69.285,67.205,69.125,263886.0
2019-01-28,68.345,68.915,67.795,68.455,230244.0
2019-01-29,69.85,69.895,67.85,68.13,392153.0
2019-01-30,68.28,68.89,67.24,68.425,268541.0
2019-01-31,63.585,67.505,63.35,64.815,530517.0
2019-02-01,64.5,65.99,63.855,65.795,319503.0
2019-02-04,65.575,66.825,64.995,66.42,236894.0
2019-02-05,66.22,67.085,65.82,66.56,419628.0
2019-02-06,66.255,66.255,63.61,64.635,315354.0
2019-02-07,64.455,65.25,63.63,63.82,367655.0
2019-02-08,63.44,63.785,62.78,63.115,214241.0
2019-02-11,63.285,64.895,62.96,64.735,197653.0
2019-02-12,65.45,67.395,65.08,67.305,281005.0
2019-02-13,67.44,68.38,66.95,67.755,385876.0
2019-02-14,67.665,69.025,67.23,67.995,238978.0
2019-02-15,68.435,69.25,67.985,68.59,1614542.0
2019-02-19,68.455,68.51,66.39,68.165,303052.0
2019-02-20,67.965,70.02,67.895,69.495,327945.0
2019-02-21,69.385,69.685,68.525,69.25,361095.0
2019-02-22,69.55,69.83,68.155,69.765,220698.0
2019-02-25,69.665,70.23,69.015,69.325,198490.0
2019-02-26,69.26,69.495,67.64,67.66,222902.0
2019-02-27,68.11,68.365,67.37,67.975,166316.0
2019-02-28,67.94,68.465,66.95,67.05,250573.0
2019-03-01,67.675,70.085,67.585,69.425,257379.0
2019-03-04,70.255,74.61,70.145,74.195,353102.0
2019-03-05,76.03,76.865,72.79,73.715,341563.0
2019-03-06,74.06,74.44,72.39,72.445,227644.0
2019-03-07,72.72,72.72,69.73,70.095,333004.0
2019-03-08,68.665,70.255,68.31,69.295,163040.0
2019-03-11,69.475,71.16,69.475,70.97,238541.0
2019-03-12,71.48,71.515,69.485,69.76,292270.0
2019-03-13,70.355,70.865,69.785,70.185,190055.0
2019-03-14,70.245,70.52,68.185,68.24,269711.0
2019-03-15,68.565,69.13,67.16,67.31,244806.0
2019-03-18,67.975,69.49,67.465,69.375,220788.0
2019-03-19,69.83,71.03,69.705,70.11,178622.0
2019-03-20,70.24,72.745,69.845,72.245,280102.0
2019-03-21,71.945,73.6,71.495,73.385,179955.0
2019-03-22,72.765,72.94,70.245,70.455,256731.0
2019-03-25,70.0,71.185,68.49,68.565,174100.0
2019-03-26,69.665,70.02,68.775,69.175,184605.0
2019-03-27,69.14,69.69,67.855,67.91,246593.0
2019-03-28,67.81,69.085,67.685,68.5,186107.0
2019-03-29,69.44,69.875,68.585,69.0,129149.0
2019-04-01,69.745,71.61,69.5,70.955,156395.0
2019-04-02,71.2,71.675,70.695,71.675,195330.0
2019-04-03,71.795,72.84,70.865,71.545,182234.0
2019-04-04,71.275,72.7,71.155,71.9,173346.0
2019-04-05,72.02,72.865,71.9,72.495,139346.0
2019-04-08,72.345,72.71,71.34,71.965,125104.0
2019-04-09,71.445,71.865,70.21,70.3,163370.0
2019-04-10,70.475,71.275,70.475,70.84,186242.0
2019-04-11,70.83,71.975,70.595,70.82,160368.0
2019-04-12,71.565,71.945,70.13,71.045,162115.0
2019-04-15,70.72,71.685,70.7,70.895,117591.0
2019-04-16,70.895,71.455,70.44,70.455,133421.0
2019-04-17,70.645,71.155,69.54,70.185,126814.0
2019-04-18,70.01,71.01,69.585,70.855,169817.0
2019-04-22,70.965,73.175,70.82,71.72,151145.0
2019-04-23,71.52,72.855,71.365,72.12,122232.0
2019-04-24,72.045,72.14,70.265,70.33,307170.0
2019-04-25,69.855,70.845,65.71,66.385,633348.0
2019-04-26,66.185,68.24,65.955,68.155,225092.0
2019-04-29,68.13,68.14,66.59,67.045,164781.0
2019-04-30,66.875,67.865,66.665,66.765,153181.0
2019-05-01,66.74,67.63,65.775,65.92,218360.0
2019-05-02,65.545,65.545,62.565,62.765,302170.0
2019-05-03,62.83,64.83,62.52,64.685,307845.0
2019-05-06,63.31,64.14,63.19,64.04,160208.0
2019-05-07,63.2,63.49,60.73,61.365,303747.0
2019-05-08,60.94,61.29,60.21,60.8,293135.0
2019-05-09,60.075,61.1,59.445,60.52,154134.0
2019-05-10,60.255,60.445,58.71,59.74,204403.0
2019-05-13,59.245,59.32,56.885,57.685,270758.0
2019-05-14,58.34,59.285,57.655,59.165,358116.0
2019-05-15,58.71,59.675,58.6,59.165,201270.0
2019-05-16,59.69,60.21,58.545,58.99,193268.0
2019-05-17,58.755,59.065,57.685,57.785,135625.0
2019-05-21,57.485,59.185,57.43,58.73,211771.0
2019-05-22,58.14,58.32,56.865,56.955,200348.0
2019-05-23,56.255,56.3,54.41,54.62,274848.0
2019-05-24,54.99,55.875,54.34,55.12,128458.0
2019-05-27,55.085,55.64,54.565,55.455,40508.0
2019-05-28,55.665,55.665,54.01,54.255,205322.0
2019-05-29,53.51,53.955,52.955,53.585,322229.0
2019-05-30,53.755,54.09,52.885,53.2,174445.0
2019-05-31,52.12,53.01,50.885,51.145,392294.0
2019-06-03,51.3,52.955,51.13,52.33,263334.0
2019-06-04,52.64,53.54,52.21,53.39,166377.0
2019-06-05,53.63,53.63,51.82,52.365,232031.0
2019-06-06,52.355,52.4,50.19,50.92,373279.0
2019-06-07,50.69,51.355,50.32,50.955,284878.0
2019-06-10,51.32,52.82,51.21,52.265,215605.0
2019-06-11,52.875,54.59,52.665,53.81,289537.0
2019-06-12,53.785,53.785,52.88,53.44,153215.0
2019-06-13,53.865,55.86,53.865,55.1,203344.0
2019-06-14,54.78,55.0,54.025,54.845,198311.0
2019-06-17,54.89,55.64,54.555,55.1,153919.0
2019-06-18,55.67,56.93,55.47,56.345,246379.0
2019-06-19,56.475,56.53,55.195,55.32,124979.0
2019-06-20,55.935,56.495,55.375,56.22,198918.0
2019-06-21,56.155,57.445,55.725,57.005,208732.0
2019-06-24,56.93,57.015,54.94,54.955,200447.0
2019-06-25,55.01,55.375,53.685,53.865,217378.0
2019-06-26,54.37,55.03,53.62,53.895,271543.0
2019-06-27,53.75,54.57,53.665,53.885,195623.0
2019-06-28,54.095,54.91,53.365,54.38,236259.0
2019-07-02,54.195,54.38,53.055,54.27,283671.0
2019-07-03,54.37,54.765,53.065,53.785,119700.0
2019-07-04,53.6,54.195,53.41,54.16,47211.0
2019-07-05,53.82,54.405,53.53,54.325,75257.0
2019-07-08,54.16,54.25,52.33,52.44,209486.0
2019-07-09,52.23,52.285,51.425,51.945,204179.0
2019-07-10,52.26,52.67,51.405,51.71,267298.0
2019-07-11,51.115,51.115,48.39,50.19,500874.0
2019-07-12,49.845,50.865,49.845,50.705,367542.0
2019-07-15,50.6,51.35,50.265,50.61,177737.0
2019-07-16,50.51,52.89,50.51,51.105,270652.0
2019-07-17,50.885,51.24,50.21,50.455,314806.0
2019-07-18,50.485,51.03,50.255,50.5,222756.0
2019-07-19,50.97,51.755,50.51,51.665,212115.0
2019-07-22,51.515,51.615,48.48,48.56,289076.0
2019-07-23,48.68,50.665,48.68,50.28,298459.0
2019-07-24,50.115,51.755,49.845,51.105,177991.0
2019-07-25,51.015,51.015,49.045,49.85,406110.0
2019-07-26,49.98,50.75,49.54,50.345,157361.0
2019-07-29,50.445,50.475,47.595,47.71,250224.0
2019-07-30,47.555,48.5,46.96,48.235,336429.0
2019-07-31,48.015,48.48,47.28,47.52,278726.0
2019-08-01,47.1,47.54,43.255,43.56,533554.0
2019-08-02,43.22,43.355,40.925,41.325,526750.0
2019-08-06,40.935,40.935,39.225,40.0,430045.0
2019-08-07,39.35,40.515,38.91,40.33,333328.0
2019-08-08,40.595,41.85,40.595,41.16,200541.0
2019-08-09,41.1,41.1,40.1,40.365,138379.0
2019-08-12,40.285,40.285,39.37,39.525,262345.0
2019-08-13,39.515,41.53,39.285,40.73,240177.0
2019-08-14,39.78,40.035,38.855,39.205,370832.0
2019-08-15,39.15,39.765,38.425,38.875,220488.0
2019-08-16,39.225,39.765,38.875,39.645,208389.0
2019-08-19,40.22,40.595,40.0,40.465,147123.0
2019-08-20,40.14,40.35,39.015,39.405,203983.0
2019-08-21,40.01,40.045,39.26,39.725,180941.0
2019-08-22,39.865,39.965,38.29,38.61,234621.0
2019-08-23,38.26,38.365,36.955,37.19,264355.0
2019-08-26,37.51,37.77,36.69,36.815,177400.0
2019-08-27,37.175,37.63,36.76,37.34,275502.0
2019-08-28,37.34,38.045,37.01,37.695,295493.0
2019-08-29,37.995,38.905,37.78,38.755,209523.0
2019-08-30,38.855,39.635,38.74,39.48,276477.0
2019-09-03,38.95,39.515,38.41,38.5,241264.0
2019-09-04,38.985,39.405,38.64,39.17,348893.0
2019-09-05,39.48,41.72,39.195,41.535,410952.0
2019-09-06,41.29,41.325,40.2,40.295,321947.0
2019-09-09,40.355,42.28,40.245,42.095,330225.0
2019-09-10,42.415,44.43,42.185,44.1,365543.0
2019-09-11,44.545,45.06,43.33,43.825,463798.0
2019-09-12,43.525,43.68,42.43,43.1,292484.0
2019-09-13,43.075,44.89,43.075,44.3,332255.0
2019-09-16,45.265,48.39,45.265,48.155,721983.0
2019-09-17,47.795,47.975,46.385,46.455,668202.0
2019-09-18,46.09,46.095,43.785,44.565,570444.0
2019-09-19,44.88,45.57,44.4,44.485,180325.0
2019-09-20,44.735,45.415,44.135,44.32,203211.0
2019-09-23,44.16,45.905,43.745,45.74,209244.0
2019-09-24,45.625,45.855,42.05,42.355,361198.0
2019-09-25,41.91,43.745,41.775,43.525,246522.0
2019-09-26,43.23,43.48,42.495,43.065,200224.0
2019-09-27,43.1,43.885,42.76,43.305,251930.0
2019-09-30,43.185,43.58,42.76,43.33,158092.0
2019-10-01,43.325,44.255,41.8,41.985,463413.0
2019-10-02,41.975,42.365,41.13,42.08,258321.0
2019-10-03,41.79,42.27,40.75,42.255,190586.0
2019-10-04,42.4,42.88,41.615,42.115,204451.0
2019-10-07,42.125,42.31,41.665,41.72,167963.0
2019-10-08,41.315,41.405,40.5,40.935,312512.0
2019-10-09,41.165,41.38,40.475,41.01,151545.0
2019-10-10,41.275,42.325,40.78,42.18,245570.0
2019-10-11,42.555,44.77,42.5,44.325,369847.0
2019-10-15,43.45,44.025,43.035,43.755,279346.0
2019-10-16,43.765,44.355,42.85,43.35,280969.0
2019-10-17,43.525,44.08,43.37,43.72,188310.0
2019-10-18,43.96,44.03,42.825,42.9,167189.0
2019-10-21,43.09,44.585,43.065,44.17,228568.0
2019-10-22,44.15,44.485,41.545,42.445,438044.0
2019-10-23,42.475,44.19,42.19,44.095,392227.0
2019-10-24,44.245,44.855,43.47,44.03,179286.0
2019-10-25,43.94,45.1,43.8,44.465,195062.0
2019-10-28,44.67,47.515,44.66,46.78,387075.0
2019-10-29,46.66,46.66,45.175,45.545,396952.0
2019-10-30,45.645,46.63,45.625,46.005,428603.0
2019-10-31,44.17,46.09,43.555,46.005,892696.0
2019-11-01,46.28,47.14,45.265,45.94,365011.0
2019-11-04,46.375,48.845,46.32,48.465,605739.0
2019-11-05,48.825,50.2,48.66,49.415,611930.0
2019-11-06,49.57,50.05,48.625,49.03,632581.0
2019-11-07,49.47,51.195,49.47,50.355,509180.0
2019-11-08,50.155,50.275,49.13,49.985,299940.0
2019-11-11,49.435,50.4,49.26,50.235,249646.0
2019-11-12,50.255,50.685,48.88,49.26,381471.0
2019-11-13,48.99,49.565,48.56,49.175,305022.0
2019-11-14,49.25,50.135,48.92,49.14,348856.0
2019-11-15,49.6,50.335,48.955,49.6,290778.0
2019-11-18,49.445,49.58,48.29,48.66,516204.0
2019-11-19,48.31,48.31,46.2,46.29,484122.0
2019-11-20,46.2,46.74,45.25,45.85,462799.0
2019-11-21,45.975,46.595,45.38,46.4,362369.0
2019-11-22,46.52,47.075,46.09,46.485,225303.0
2019-11-25,46.55,47.93,46.145,47.795,206018.0
2019-11-26,47.795,47.84,45.865,46.04,272756.0
2019-11-27,46.3,46.39,44.955,45.875,302861.0
2019-11-28,45.74,46.19,45.26,45.385,130186.0
2019-11-29,45.46,46.255,45.12,45.56,207518.0
2019-12-02,45.545,46.615,44.79,44.795,353450.0
2019-12-03,44.28,44.28,42.78,42.78,405672.0
2019-12-04,43.21,43.58,42.945,42.99,307398.0
2019-12-05,43.185,43.22,41.985,42.15,340193.0
2019-12-06,42.54,43.975,42.17,43.865,372591.0
2019-12-09,43.655,44.56,43.57,44.455,215633.0
2019-12-10,44.55,45.185,44.245,44.955,228269.0
2019-12-11,44.77,45.425,44.27,44.62,213822.0
2019-12-12,44.63,46.585,44.29,46.44,345639.0
2019-12-13,46.66,47.72,45.48,46.39,385054.0
2019-12-16,46.7,47.7,46.43,46.56,246847.0
2019-12-17,46.52,47.68,46.515,47.365,204556.0
2019-12-18,47.235,47.925,46.67,47.805,255291.0
2019-12-19,47.68,48.36,47.68,47.905,209957.0
2019-12-20,47.915,48.26,47.47,47.59,244570.0
2019-12-23,47.525,47.74,46.985,47.255,163065.0
2019-12-24,47.375,47.895,47.22,47.615,98250.0
2019-12-27,47.98,48.0,47.08,47.125,125786.0
2019-12-30,47.155,47.31,46.15,46.235,165101.0
2019-12-31,45.88,46.725,45.77,46.56,148027.0
2020-01-02,46.905,47.21,45.025,45.23,172875.0
2020-01-03,45.38,45.955,44.935,45.435,185426.0
2020-01-06,45.4,46.14,44.935,46.05,123851.0
2020-01-07,46.05,46.725,45.26,46.52,193993.0
2020-01-08,46.465,46.65,45.11,45.735,282347.0
2020-01-09,45.735,46.605,45.35,46.255,161095.0
2020-01-10,46.32,46.725,45.53,46.53,213610.0
2020-01-13,46.45,47.56,45.77,47.3,257183.0
2020-01-14,47.515,49.16,47.255,48.52,340008.0
2020-01-15,48.34,48.935,48.045,48.175,199805.0
2020-01-16,48.62,49.16,47.615,47.68,303632.0
2020-01-17,47.97,49.085,47.7,49.01,258828.0
2020-01-20,49.02,49.735,48.925,49.615,123410.0
2020-01-21,49.39,49.485,48.23,48.835,300598.0
2020-01-22,48.63,48.705,47.535,47.6,187836.0
2020-01-23,47.36,48.0,45.835,47.97,329778.0
2020-01-24,47.99,47.99,45.79,46.075,284532.0
2020-01-27,45.025,45.14,44.295,44.71,220427.0
2020-01-28,45.035,45.685,44.685,45.27,224703.0
2020-01-29,45.835,46.27,44.815,45.295,273653.0
2020-01-30,45.685,46.55,42.91,43.115,657824.0
2020-01-31,42.705,42.77,39.19,39.84,765113.0
2020-02-03,39.965,40.32,38.295,38.815,515953.0
2020-02-04,39.605,41.09,39.605,40.81,416475.0
2020-02-05,41.655,43.84,41.545,43.58,454706.0
2020-02-06,43.6,43.67,41.835,42.53,547355.0
2020-02-07,42.045,42.075,40.545,40.655,372194.0
2020-02-10,40.56,40.56,39.225,39.865,403068.0
2020-02-11,40.355,41.76,40.105,41.425,364128.0
2020-02-12,42.13,43.255,41.35,41.72,333817.0
2020-02-13,41.25,42.14,40.925,41.73,181281.0
2020-02-14,41.85,42.25,41.195,41.36,248007.0
2020-02-18,41.025,41.545,39.735,40.73,340780.0
2020-02-19,40.925,41.785,40.285,41.565,388071.0
2020-02-20,41.655,42.445,41.455,42.345,341688.0
2020-02-21,41.85,42.28,41.295,41.34,232343.0
2020-02-24,39.725,40.17,38.67,40.015,345472.0
2020-02-25,40.16,40.365,37.395,37.88,413420.0
2020-02-26,38.055,38.54,36.375,36.46,418427.0
2020-02-27,35.28,35.68,33.925,35.3,422349.0
2020-02-28,33.745,35.95,33.2,35.875,671686.0
2020-03-02,36.4,36.655,34.285,36.55,406150.0
2020-03-03,37.08,37.165,34.585,34.965,619320.0
2020-03-04,35.695,36.42,34.675,36.335,310633.0
2020-03-05,35.225,35.28,33.31,33.515,369819.0
2020-03-06,32.725,32.875,29.895,30.62,718011.0
2020-03-09,26.6,28.445,23.47,23.515,1194341.0
2020-03-10,25.725,26.06,22.765,24.045,1454499.0
2020-03-11,23.405,23.62,21.745,22.205,1085819.0
2020-03-12,20.275,20.555,18.57,18.985,1188207.0
2020-03-13,20.445,20.69,18.19,19.71,920640.0
2020-03-16,17.935,19.755,16.725,16.8,873501.0
2020-03-17,17.055,17.36,14.535,16.18,1247390.0
2020-03-18,15.13,15.27,12.53,13.635,1033072.0
2020-03-19,13.865,15.245,13.23,14.43,605512.0
2020-03-20,14.63,15.5,13.485,13.76,743055.0
2020-03-23,13.695,13.79,12.505,13.11,458660.0
2020-03-24,14.1,15.925,13.73,15.78,570436.0
2020-03-25,15.925,20.71,15.925,19.605,1028968.0
2020-03-26,19.825,20.24,16.395,17.46,937366.0
2020-03-27,16.81,17.16,15.33,16.13,748947.0
2020-03-30,16.31,16.555,15.395,16.215,350581.0
2020-03-31,16.565,17.48,16.085,16.18,766949.0
2020-04-01,15.715,17.15,15.31,15.42,835720.0
2020-04-02,15.925,18.285,15.81,16.78,998210.0
2020-04-03,17.385,17.98,16.725,17.48,627276.0
2020-04-06,18.445,18.795,17.52,17.71,486773.0
2020-04-07,18.625,18.795,17.605,17.785,516129.0
2020-04-08,17.81,18.575,17.65,18.455,341057.0
2020-04-09,18.89,21.06,18.65,19.73,847753.0
2020-04-13,19.85,20.115,18.255,18.285,284091.0
2020-04-14,18.83,19.57,18.38,18.465,430954.0
2020-04-15,17.935,17.935,16.935,17.5,427906.0
2020-04-16,17.67,17.67,16.255,16.46,494241.0
2020-04-17,16.81,18.18,16.775,17.425,502146.0
2020-04-20,16.79,17.37,16.355,17.12,365175.0
2020-04-21,16.525,17.255,16.195,16.925,480427.0
2020-04-22,17.575,18.055,17.36,17.86,307270.0
2020-04-23,18.18,18.87,17.895,18.03,342404.0
2020-04-24,18.32,18.51,17.615,18.265,397109.0
2020-04-27,18.265,18.53,17.755,18.37,351667.0
2020-04-28,18.66,19.645,18.585,19.2,626887.0
2020-04-29,19.815,21.665,19.75,21.45,643262.0
2020-04-30,21.26,21.45,20.01,20.9,480610.0
2020-05-01,20.75,21.56,20.345,20.485,474099.0
2020-05-04,19.89,20.05,18.5,19.16,575368.0
2020-05-05,20.01,20.815,19.52,19.595,583339.0
2020-05-06,19.935,20.095,18.88,19.495,464434.0
2020-05-07,19.965,22.185,19.88,20.475,551201.0
2020-05-08,20.775,21.27,20.2,20.93,531960.0
2020-05-11,20.77,20.77,19.75,20.155,619372.0
2020-05-12,20.305,20.41,19.815,20.01,425919.0
2020-05-13,19.835,19.835,17.595,17.88,721011.0
2020-05-14,17.455,18.955,16.86,18.605,604320.0
2020-05-15,18.52,19.095,18.36,18.66,540527.0
2020-05-19,21.72,23.215,20.71,22.12,1089551.0
2020-05-20,22.895,23.98,22.165,22.28,567048.0
2020-05-21,22.3,22.835,22.07,22.75,535223.0
2020-05-22,22.57,22.57,21.58,21.71,467892.0
2020-05-25,21.975,22.24,21.23,21.78,310260.0
2020-05-26,22.39,23.14,22.315,23.035,460551.0
2020-05-27,23.43,24.16,22.4,22.6,533151.0
2020-05-28,22.74,22.845,21.465,22.155,581537.0
2020-05-29,21.73,21.84,20.88,21.07,1184247.0
2020-06-01,20.775,23.29,20.775,22.59,736625.0
2020-06-02,22.9,23.42,22.475,23.045,554000.0
2020-06-03,23.41,25.035,23.31,24.78,676673.0
2020-06-04,26.03,27.49,25.725,27.04,993061.0
2020-06-05,29.115,30.92,28.805,30.79,1110811.0
2020-06-08,31.64,32.325,30.6,31.185,696181.0
2020-06-09,30.485,30.485,28.595,29.52,645247.0
2020-06-10,29.56,29.75,27.9,28.115,532423.0
2020-06-11,25.895,26.82,24.685,25.32,717466.0
2020-06-12,26.625,27.2,25.83,26.395,503560.0
2020-06-15,25.05,26.375,24.285,26.185,628202.0
2020-06-16,27.455,28.21,26.78,27.925,756092.0
2020-06-17,27.795,27.795,26.15,26.385,477814.0
2020-06-18,26.005,27.215,25.815,26.45,363141.0
2020-06-19,26.95,27.01,25.195,25.44,1008820.0
2020-06-22,25.365,25.375,24.495,25.22,281500.0
2020-06-23,25.655,26.08,25.45,25.815,273043.0
2020-06-24,25.345,25.42,23.89,24.0,514543.0
2020-06-25,23.635,24.465,23.54,24.18,247014.0
2020-06-26,24.03,24.05,23.12,23.375,270872.0
2020-06-29,23.51,24.37,23.17,23.455,275678.0
2020-06-30,23.11,23.3,22.79,23.17,300701.0
2020-07-02,23.86,24.52,23.355,23.99,298922.0
2020-07-03,23.925,24.265,23.625,23.83,85011.0
2020-07-06,24.505,26.065,24.24,25.825,480488.0
2020-07-07,25.41,25.535,24.285,24.305,310423.0
2020-07-08,24.255,24.52,23.84,24.315,245387.0
2020-07-09,24.56,24.56,22.99,23.065,340284.0
2020-07-10,23.12,24.2,23.075,24.145,268478.0
2020-07-13,24.36,24.985,23.925,24.825,305513.0
2020-07-14,24.595,25.58,24.23,25.45,265934.0
2020-07-15,25.98,26.555,25.845,26.26,456530.0
2020-07-16,25.815,26.78,25.45,26.205,284730.0
2020-07-17,26.32,26.8,26.225,26.44,186998.0
2020-07-20,26.225,26.545,24.965,25.175,326563.0
2020-07-21,25.72,25.96,25.315,25.495,168629.0
2020-07-22,25.1,25.56,24.88,25.515,215458.0
2020-07-23,25.27,25.685,24.93,25.125,214486.0
2020-07-24,25.005,25.005,24.425,24.73,238178.0
2020-07-27,24.665,24.775,24.155,24.445,249709.0
2020-07-28,24.265,24.9,24.125,24.645,199313.0
2020-07-29,24.845,25.485,24.59,25.42,184169.0
2020-07-30,25.05,25.06,23.17,23.5,550426.0
2020-07-31,23.575,23.88,23.11,23.47,268037.0
2020-08-04,23.68,23.975,23.265,23.87,214319.0
2020-08-05,24.36,25.175,24.275,24.825,463372.0
2020-08-06,25.015,25.015,24.285,24.505,183426.0
2020-08-07,24.36,24.785,23.98,24.73,166478.0
2020-08-10,24.955,25.815,24.68,25.78,305588.0
2020-08-11,26.165,26.8,26.035,26.32,330920.0
2020-08-12,26.85,27.065,26.14,26.595,261076.0
2020-08-13,27.085,27.235,26.405,26.755,362683.0
2020-08-14,26.575,27.19,26.46,27.095,194286.0
2020-08-17,27.37,27.37,26.61,26.82,223238.0
2020-08-18,26.81,26.94,26.385,26.48,157635.0
2020-08-19,26.48,27.045,26.12,26.555,209809.0
2020-08-20,26.28,26.595,26.055,26.535,207919.0
2020-08-21,26.245,26.535,26.175,26.405,293054.0
2020-08-24,26.575,28.445,26.535,28.115,446924.0
2020-08-25,28.335,28.37,27.555,28.06,371659.0
2020-08-26,28.265,28.37,27.785,27.985,246514.0
2020-08-27,28.01,28.505,26.82,26.95,426357.0
2020-08-28,27.235,28.92,27.205,28.2,552498.0
2020-08-31,28.265,28.325,27.445,27.51,318947.0
2020-09-01,27.565,28.7,27.075,28.655,271042.0
2020-09-02,28.795,29.05,28.275,29.005,261873.0
2020-09-03,29.195,29.74,28.155,28.35,325626.0
2020-09-04,28.9,28.9,27.455,28.275,244980.0
2020-09-08,27.805,28.155,26.98,27.905,413022.0
2020-09-09,28.265,28.335,27.71,28.06,165734.0
2020-09-10,28.19,28.775,27.785,28.435,216465.0
2020-09-11,28.795,29.04,28.095,28.785,228968.0
2020-09-14,28.855,29.205,27.97,28.975,264935.0
2020-09-15,29.19,29.255,28.445,28.955,169887.0
2020-09-16,29.315,29.615,28.445,29.465,180287.0
2020-09-17,29.085,29.9,28.585,29.72,194944.0
2020-09-18,29.74,31.72,29.655,31.425,427216.0
2020-09-21,30.565,30.575,28.84,29.4,346231.0
2020-09-22,29.675,29.835,28.905,29.24,219530.0
2020-09-23,29.315,29.58,28.765,28.99,201964.0
2020-09-24,28.985,29.02,27.57,28.725,461895.0
2020-09-25,28.445,28.625,28.0,28.235,244266.0
2020-09-28,28.975,30.82,28.84,30.185,366017.0
2020-09-29,30.12,30.98,29.635,30.32,252003.0
2020-09-30,30.6,31.84,30.515,30.745,540183.0
2020-10-01,31.225,31.395,29.615,29.845,231424.0
2020-10-02,28.65,30.035,28.65,29.92,193174.0
2020-10-05,30.585,31.51,30.395,31.475,262240.0
2020-10-06,31.73,32.43,31.615,31.87,300093.0
2020-10-07,32.28,34.135,32.28,33.67,331753.0
2020-10-08,34.315,35.365,33.84,35.355,410308.0
2020-10-09,35.48,35.65,33.785,34.19,195134.0
2020-10-13,33.395,33.755,32.59,32.92,303709.0
2020-10-14,32.855,34.22,32.695,34.21,255085.0
2020-10-15,33.32,35.185,33.32,35.05,606102.0
2020-10-16,35.145,35.315,34.56,35.27,211359.0
2020-10-19,35.145,36.435,34.71,34.795,287316.0
2020-10-20,34.91,36.29,34.91,36.205,254504.0
2020-10-21,35.79,36.755,35.715,36.11,222427.0
2020-10-22,36.395,37.845,35.99,37.825,293195.0
2020-10-23,38.195,38.705,37.345,38.365,375368.0
2020-10-26,37.535,38.715,36.585,38.205,495184.0
2020-10-27,38.195,38.85,37.665,38.185,315469.0
2020-10-28,36.69,37.42,36.095,36.88,439850.0
2020-10-29,35.98,38.09,35.23,37.95,399783.0
2020-10-30,38.07,39.055,36.68,37.4,407821.0
2020-11-02,37.465,37.635,36.225,37.01,195352.0
2020-11-03,37.61,37.805,36.765,37.505,292786.0
2020-11-04,37.625,37.625,36.255,36.405,238341.0
2020-11-05,36.825,37.95,36.605,37.655,159576.0
2020-11-06,37.715,38.08,36.925,36.955,159323.0
2020-11-09,39.075,44.34,38.26,43.885,1039834.0
2020-11-10,43.875,45.485,42.625,44.945,525992.0
2020-11-11,45.465,46.035,43.6,44.2,334519.0
2020-11-12,43.705,44.13,42.43,42.57,287306.0
2020-11-13,42.635,44.055,42.635,43.64,177518.0
2020-11-16,44.39,44.87,43.67,44.0,187267.0
2020-11-17,43.48,44.575,42.75,44.5,254894.0
2020-11-18,44.93,48.45,44.645,47.135,446365.0
2020-11-19,46.895,47.655,46.395,47.05,217657.0
2020-11-20,46.98,47.02,46.34,46.785,124609.0
2020-11-23,47.065,48.875,47.065,48.4,139372.0
2020-11-24,49.245,51.765,48.885,50.985,296276.0
2020-11-25,50.635,51.765,50.175,51.405,274717.0
2020-11-26,51.08,52.0,50.655,51.695,66308.0
2020-11-27,51.62,52.975,51.27,52.785,164602.0
2020-11-30,51.12,51.83,50.22,51.47,551427.0
2020-12-01,52.04,52.35,51.015,51.885,308464.0
2020-12-02,51.175,51.365,49.53,49.91,288514.0
2020-12-03,50.505,50.505,49.31,49.625,174775.0
2020-12-04,50.175,51.97,49.87,51.705,279110.0
2020-12-07,51.375,51.605,50.465,51.035,106538.0
2020-12-08,50.515,52.615,50.515,52.445,170540.0
2020-12-09,52.56,53.795,52.51,52.7,186290.0
2020-12-10,52.4,53.95,52.265,53.8,172503.0
2020-12-11,53.185,54.195,53.025,53.335,194977.0
2020-12-14,54.195,54.3,50.815,51.525,233304.0
2020-12-15,52.4,52.76,51.29,51.64,237766.0
2020-12-16,51.735,52.585,50.955,52.255,168095.0
2020-12-17,52.775,53.505,52.37,53.05,125365.0
2020-12-18,52.84,55.145,52.565,55.05,294934.0
2020-12-21,53.99,58.035,53.39,57.52,268886.0
2020-12-22,57.05,57.37,55.805,56.735,187193.0
2020-12-23,56.86,57.73,55.95,56.16,125846.0
2020-12-24,56.005,56.915,55.54,56.585,79534.0
2020-12-29,56.26,56.375,54.735,55.55,158537.0
2020-12-30,55.77,57.515,55.77,56.27,170020.0
2020-12-31,56.29,56.8,55.265,55.42,105140.0
2021-01-04,54.765,56.615,54.765,55.03,161341.0
2021-01-05,55.19,56.44,54.81,56.27,250142.0
2021-01-06,55.77,59.22,55.77,56.5,301263.0
2021-01-07,57.075,58.43,56.585,57.645,188181.0
2021-01-08,57.52,57.55,54.33,55.18,290481.0
2021-01-11,53.995,54.065,52.025,52.15,354407.0
2021-01-12,52.13,52.87,51.555,52.015,318113.0
2021-01-13,51.74,52.015,48.485,49.44,559439.0
2021-01-14,49.355,51.145,49.035,50.75,248308.0
2021-01-15,49.78,50.625,48.945,49.42,167373.0
2021-01-18,49.185,49.58,48.635,49.155,101401.0
2021-01-19,49.09,49.76,48.01,48.855,169178.0
2021-01-20,48.72,49.205,45.33,45.47,587430.0
2021-01-21,45.12,46.16,43.99,44.435,599312.0
2021-01-22,43.205,44.825,43.045,43.895,456636.0
2021-01-25,43.585,43.62,41.985,42.285,350371.0
2021-01-26,42.37,42.79,40.28,40.645,417073.0
2021-01-27,39.635,41.69,38.505,41.48,534358.0
2021-01-28,41.3,43.055,40.175,42.03,394952.0
2021-01-29,42.59,42.73,39.205,40.135,549476.0
2021-02-01,40.75,41.935,40.135,40.685,303450.0
2021-02-02,40.695,41.545,40.365,40.885,364384.0
2021-02-03,40.98,41.52,40.315,41.215,286981.0
2021-02-04,41.905,44.255,41.445,43.87,466091.0
2021-02-05,43.67,45.355,43.575,45.26,461530.0
2021-02-08,45.85,48.01,45.715,47.8,490887.0
2021-02-09,47.79,49.335,46.105,48.795,434214.0
2021-02-10,48.805,49.59,47.685,48.18,321810.0
2021-02-11,47.46,48.22,45.82,46.645,327427.0
2021-02-12,46.55,46.9,45.82,46.485,157070.0
2021-02-16,47.035,47.25,44.04,44.61,243325.0
2021-02-17,44.42,45.385,43.63,45.28,195948.0
2021-02-18,45.47,45.47,43.17,43.945,171458.0
2021-02-19,43.99,44.815,43.755,44.56,236428.0
2021-02-22,44.55,47.505,44.36,46.91,301139.0
2021-02-23,46.72,47.735,44.815,47.23,259300.0
2021-02-24,47.395,49.705,47.395,49.145,247635.0
2021-02-25,49.25,49.58,45.035,45.27,288534.0
2021-02-26,45.005,46.87,44.105,46.485,244344.0
2021-03-01,47.375,48.275,46.52,46.54,157413.0
2021-03-02,46.645,47.545,45.65,45.79,170603.0
2021-03-03,46.36,47.375,45.965,46.55,201073.0
2021-03-04,46.855,48.465,44.885,46.315,339670.0
2021-03-05,47.325,50.215,47.155,50.02,554572.0
2021-03-08,50.435,51.24,48.71,50.395,296488.0
2021-03-09,50.35,50.625,49.05,49.4,199874.0
2021-03-10,49.905,52.18,49.305,51.29,247834.0
2021-03-11,51.885,53.125,51.09,51.355,220002.0
2021-03-12,51.1,51.64,49.83,50.38,96491.0
2021-03-15,50.055,50.625,47.845,48.92,206221.0
2021-03-16,48.415,48.425,46.575,47.445,208067.0
2021-03-17,47.115,48.355,47.115,48.005,175043.0
2021-03-18,47.665,48.555,45.41,45.77,280683.0
2021-03-19,45.52,46.375,44.895,45.505,237584.0
2021-03-22,45.73,45.73,44.735,45.16,203760.0
2021-03-23,44.235,45.02,42.26,42.48,366139.0
2021-03-24,42.68,43.615,41.88,41.995,206582.0
2021-03-25,41.68,43.315,40.705,43.14,267719.0
2021-03-26,43.89,44.26,43.095,43.995,175004.0
2021-03-29,43.845,45.135,43.685,43.74,124800.0
2021-03-30,43.34,44.225,42.905,43.995,169685.0
2021-03-31,44.07,44.64,43.16,43.965,195383.0
2021-04-01,44.555,45.265,43.87,44.915,153973.0
2021-04-05,45.265,45.625,44.46,45.34,116196.0
2021-04-06,45.665,46.175,44.715,44.83,141302.0
2021-04-07,44.945,45.245,43.785,44.515,178844.0
2021-04-08,44.915,45.795,43.96,44.45,274882.0
2021-04-09,44.79,47.345,44.735,47.275,356953.0
2021-04-12,47.455,48.375,46.945,47.54,240889.0
2021-04-13,47.58,47.58,45.465,45.74,219084.0
2021-04-14,46.26,46.935,45.77,46.12,124276.0
2021-04-15,46.525,46.88,45.145,45.865,152006.0
2021-04-16,46.235,46.98,45.465,45.56,120505.0
2021-04-19,45.465,45.56,43.475,43.635,257988.0
2021-04-20,43.475,44.08,41.58,41.94,247768.0
2021-04-21,41.625,42.62,41.39,42.43,197195.0
2021-04-22,42.535,43.19,42.005,42.385,117115.0
2021-04-23,42.515,43.425,41.93,43.19,144254.0
2021-04-26,43.835,45.515,43.115,45.275,216587.0
2021-04-27,45.325,46.405,44.86,46.205,173051.0
2021-04-28,46.025,47.96,46.025,47.74,395089.0
2021-04-29,48.52,48.52,43.19,43.425,578550.0
2021-04-30,43.7,44.42,42.46,42.555,361546.0
2021-05-03,42.905,44.415,42.725,44.025,284823.0
2021-05-04,44.11,45.325,43.19,45.02,236799.0
2021-05-05,45.37,45.855,44.68,45.445,237565.0
2021-05-06,45.655,45.815,44.515,45.55,117375.0
2021-05-07,45.975,46.43,45.2,45.97,121235.0
2021-05-10,46.44,46.935,44.755,44.895,319569.0
2021-05-11,43.835,44.195,42.565,43.245,442093.0
2021-05-12,43.285,44.415,42.77,43.4,362812.0
2021-05-13,43.425,44.565,43.0,43.18,237032.0
2021-05-14,43.655,44.28,43.095,43.675,169066.0
2021-05-17,43.845,44.925,43.32,44.61,175944.0
2021-05-18,44.84,46.07,44.045,44.13,193544.0
2021-05-19,43.15,43.51,42.495,42.915,201848.0
2021-05-20,42.905,43.415,41.5,41.74,437682.0
2021-05-21,42.155,42.715,41.37,41.455,262881.0
2021-05-25,41.765,42.13,40.175,40.345,287263.0
2021-05-26,40.495,41.435,40.44,41.32,172414.0
2021-05-27,41.67,42.535,41.35,42.345,333728.0
2021-05-28,42.745,42.86,40.59,40.725,376317.0
2021-05-31,40.98,41.445,40.545,40.675,116038.0
2021-06-01,42.11,44.3,41.975,44.155,714071.0
2021-06-02,43.77,44.47,41.94,42.015,426720.0
2021-06-03,42.1,42.62,41.13,42.155,199113.0
2021-06-04,42.48,42.78,41.54,42.165,147725.0
2021-06-07,42.135,42.355,41.34,41.435,153114.0
2021-06-08,41.475,41.87,40.96,41.455,130511.0
2021-06-09,41.455,41.72,40.97,41.465,130545.0
2021-06-10,41.815,42.49,41.16,41.31,136423.0
2021-06-11,41.785,42.915,41.36,42.09,261939.0
2021-06-14,42.28,42.5,41.485,41.635,182950.0
2021-06-15,41.615,42.38,41.29,41.915,225487.0
2021-06-16,41.9,42.06,40.975,41.16,184122.0
2021-06-17,41.11,41.5,38.795,38.9,547244.0
2021-06-18,38.465,39.305,38.215,38.89,265719.0
2021-06-21,39.3,39.86,38.91,39.345,185817.0
2021-06-22,39.185,39.99,38.965,39.44,212234.0
2021-06-23,39.77,40.18,38.85,38.89,228358.0
2021-06-24,38.87,39.375,38.47,38.69,196890.0
2021-06-25,38.91,39.25,38.395,38.635,191132.0
2021-06-28,38.66,39.1,37.74,37.885,215125.0
2021-06-29,38.17,39.03,38.17,38.91,233282.0
2021-06-30,38.805,39.145,38.275,38.995,218415.0
2021-07-02,39.61,40.34,39.305,39.515,267443.0
2021-07-05,39.6,40.055,39.26,39.945,71825.0
2021-07-06,39.675,39.86,39.005,39.335,258607.0
2021-07-07,39.335,39.85,38.775,39.11,149542.0
2021-07-08,38.635,38.74,37.625,38.065,172718.0
2021-07-09,38.66,40.625,38.645,40.265,330482.0
2021-07-12,39.84,40.295,39.43,40.18,117365.0
2021-07-13,39.915,40.37,39.23,40.0,139620.0
2021-07-14,40.085,40.93,39.22,39.42,177075.0
2021-07-15,38.995,39.96,38.955,39.07,122614.0
2021-07-16,39.95,42.095,38.765,38.935,465133.0
2021-07-19,38.31,38.555,36.63,37.57,382572.0
2021-07-20,37.665,39.05,37.38,38.595,234395.0
2021-07-21,39.27,39.945,38.815,39.78,242840.0
2021-07-22,39.67,40.045,38.795,39.865,132195.0
2021-07-23,40.045,40.2,39.345,40.16,126700.0
2021-07-26,39.82,40.675,39.82,40.54,184615.0
2021-07-27,40.045,40.4,39.535,39.895,185657.0
2021-07-28,40.16,40.59,38.49,39.875,231914.0
2021-07-29,40.805,40.805,38.805,39.125,278194.0
2021-07-30,39.1,40.085,38.92,39.895,201576.0
2021-08-03,39.85,40.265,38.86,40.125,201155.0
2021-08-04,39.675,40.465,39.145,39.205,165579.0
2021-08-05,39.495,40.16,39.02,39.45,169307.0
2021-08-06,40.04,40.35,39.525,40.35,139488.0
2021-08-09,39.86,40.135,39.315,39.525,177687.0
2021-08-10,39.735,40.91,39.525,40.36,379880.0
2021-08-11,40.285,41.33,39.715,41.31,157554.0
2021-08-12,41.48,41.51,39.565,40.085,173877.0
2021-08-13,40.35,40.815,39.45,39.66,164940.0
2021-08-16,39.375,39.375,38.29,38.465,190032.0
2021-08-17,38.34,38.635,37.37,37.905,280084.0
2021-08-18,37.835,38.37,37.315,37.335,162344.0
2021-08-19,36.705,37.21,35.92,36.65,332554.0
2021-08-20,36.525,37.315,36.07,37.255,172529.0
2021-08-23,38.055,39.385,37.895,38.935,308412.0
2021-08-24,39.29,41.14,39.09,41.08,438725.0
2021-08-25,41.245,42.38,40.79,41.735,333772.0
2021-08-26,41.565,42.07,40.815,41.81,242718.0
2021-08-27,42.05,43.13,41.47,42.94,260172.0
2021-08-30,43.095,43.415,42.095,43.32,213348.0
2021-08-31,43.02,44.62,42.83,43.88,255030.0
2021-09-01,43.815,44.62,43.115,44.47,220032.0
2021-09-02,44.69,45.96,44.68,45.445,333505.0
2021-09-03,45.275,46.18,44.705,45.06,168514.0
2021-09-07,45.99,47.905,45.99,47.62,450616.0
2021-09-08,47.755,48.325,46.965,47.205,252788.0
2021-09-09,47.05,47.545,46.745,47.23,179265.0
2021-09-10,47.885,48.0,47.165,47.26,135690.0
2021-09-13,47.925,48.115,47.1,47.82,205910.0
2021-09-14,47.71,47.715,46.73,46.825,206455.0
2021-09-15,47.56,49.36,47.4,49.3,345138.0
2021-09-16,49.17,50.49,48.7,50.215,296432.0
2021-09-17,51.005,52.43,50.15,51.985,464224.0
2021-09-20,50.69,52.09,49.87,50.575,432172.0
2021-09-21,51.005,51.765,49.975,51.28,219369.0
2021-09-22,52.12,52.42,51.11,51.195,161460.0
2021-09-23,51.785,54.065,51.28,53.785,349827.0
2021-09-24,53.46,55.35,53.325,54.62,324839.0
2021-09-27,55.485,58.085,55.24,57.805,483413.0
2021-09-28,58.035,58.815,55.96,56.78,273432.0
2021-09-29,56.695,57.015,55.705,56.77,144521.0
2021-09-30,57.01,57.855,55.39,55.535,214107.0
2021-10-01,55.8,58.52,55.79,58.275,250837.0
2021-10-04,58.97,59.5,57.95,58.585,226296.0
2021-10-05,59.405,62.05,58.615,61.915,409345.0
2021-10-06,60.89,60.955,57.33,58.275,347561.0
2021-10-07,57.865,59.835,57.77,59.455,200595.0
2021-10-08,59.765,60.175,58.75,59.375,125421.0
2021-10-12,59.27,61.745,59.27,61.03,198214.0
2021-10-13,60.955,61.205,59.46,60.175,107403.0
2021-10-14,60.795,60.985,58.625,58.785,391806.0
2021-10-15,59.265,59.815,57.21,57.33,258117.0
2021-10-18,57.095,58.405,56.97,58.205,203730.0
2021-10-19,58.51,58.73,56.235,56.465,183411.0
2021-10-20,56.14,56.94,55.39,55.95,177854.0
2021-10-21,55.21,55.83,53.86,54.84,239010.0
2021-10-22,54.755,55.25,54.165,54.26,171645.0
2021-10-25,54.6,54.98,53.65,53.715,201354.0
2021-10-26,53.395,53.935,52.175,53.745,203416.0
2021-10-27,52.86,53.68,51.83,52.975,292939.0
2021-10-28,52.315,53.2,49.785,52.64,421241.0
2021-10-29,52.89,54.895,52.09,52.745,272964.0
2021-11-01,53.2,55.01,52.975,54.64,242673.0
2021-11-02,54.43,54.695,53.1,53.395,252123.0
2021-11-03,53.43,55.155,53.42,54.82,166803.0
2021-11-04,56.14,56.14,54.59,55.335,217154.0
2021-11-05,56.095,57.425,55.43,55.78,189857.0
2021-11-08,56.295,56.715,54.85,55.75,167860.0
2021-11-09,55.75,56.655,55.16,55.545,173691.0
2021-11-10,55.0,55.44,53.385,53.495,128907.0
2021-11-11,53.755,55.115,53.755,55.0,92526.0
2021-11-12,54.695,55.275,54.18,54.665,123037.0
2021-11-15,54.515,54.545,52.725,53.925,151265.0
2021-11-16,53.49,54.285,53.155,53.305,151377.0
2021-11-17,52.67,54.04,52.47,52.67,142942.0
2021-11-18,52.48,53.2,51.91,52.84,172519.0
2021-11-19,52.375,52.945,51.805,51.995,119509.0
2021-11-22,51.995,53.09,51.545,52.395,198966.0
2021-11-23,53.09,53.965,52.525,52.765,148683.0
2021-11-24,52.12,53.105,52.05,52.89,104532.0
2021-11-25,52.89,53.515,52.805,53.305,30506.0
2021-11-26,50.92,51.575,49.97,50.75,169798.0
2021-11-29,52.11,52.42,50.615,50.66,185537.0
2021-11-30,49.93,50.755,48.425,48.55,199994.0
2021-12-01,49.75,50.15,47.53,47.58,174470.0
2021-12-02,47.58,49.275,47.36,48.98,213445.0
2021-12-03,49.48,49.95,48.065,48.57,144608.0
2021-12-06,48.77,49.845,48.015,49.51,166094.0
2021-12-07,50.3,51.595,50.245,51.415,138170.0
2021-12-08,51.425,51.435,49.005,49.205,224989.0
2021-12-09,48.57,48.76,47.235,47.295,186916.0
2021-12-10,47.78,48.205,47.315,48.11,127530.0
2021-12-13,47.76,48.39,46.505,47.245,137654.0
2021-12-14,46.81,47.92,46.495,47.13,153266.0
2021-12-15,47.13,48.35,46.195,48.205,190416.0
2021-12-16,48.48,49.96,48.47,49.425,230666.0
2021-12-17,49.04,49.33,48.08,48.545,206295.0
2021-12-20,46.945,49.08,46.915,49.03,190069.0
2021-12-21,49.545,51.98,49.54,51.53,184316.0
2021-12-22,51.495,51.73,50.675,51.225,81152.0
2021-12-23,51.275,52.18,50.75,52.075,90874.0
2021-12-24,51.8,52.33,51.8,52.095,39587.0
2021-12-29,51.6,51.6,48.395,48.395,265683.0
2021-12-30,48.585,49.46,48.165,48.22,147953.0
2021-12-31,48.1,48.31,47.26,47.725,87280.0
2022-01-04,48.44,52.075,48.44,51.72,275855.0
2022-01-05,51.61,52.42,50.795,51.005,139893.0
2022-01-06,51.6,52.445,50.97,52.02,130987.0
2022-01-07,51.885,52.865,51.445,52.54,128853.0
2022-01-10,52.255,53.305,50.785,51.085,76797.0
2022-01-11,51.37,52.59,51.075,52.35,146899.0
2022-01-12,52.55,53.46,51.92,52.235,85904.0
2022-01-13,52.085,53.465,51.685,51.8,94965.0
2022-01-14,51.415,54.63,51.4,54.555,179892.0
2022-01-17,54.43,54.935,54.125,54.46,52250.0
2022-01-18,54.43,56.53,53.905,54.965,179372.0
2022-01-19,55.32,57.12,54.995,56.56,260982.0
2022-01-20,56.32,56.575,53.79,53.965,174197.0
2022-01-21,53.295,54.21,52.19,53.6,154741.0
2022-01-24,52.35,53.065,50.875,52.905,159799.0
2022-01-25,52.4,54.4,51.255,54.06,247349.0
2022-01-26,54.43,55.775,52.715,53.19,218083.0
2022-01-27,53.46,56.89,53.135,56.765,508937.0
2022-01-28,56.3,57.055,54.585,56.795,291210.0
2022-01-31,56.425,56.75,54.7,55.155,171945.0
2022-02-01,55.29,57.1,54.775,56.69,177756.0
2022-02-02,57.12,57.12,55.395,55.84,170448.0
2022-02-03,55.185,56.95,55.155,56.605,162624.0
2022-02-04,56.645,59.275,56.635,59.105,335378.0
2022-02-07,58.56,59.725,57.92,58.085,205265.0
2022-02-08,58.065,58.52,57.32,58.34,180516.0
2022-02-09,58.16,60.23,58.035,59.76,145774.0
2022-02-10,59.325,61.87,59.245,60.03,179382.0
2022-02-11,59.895,61.795,59.85,60.985,219899.0
2022-02-14,60.715,61.3,59.925,60.88,142971.0
2022-02-15,60.88,60.945,59.255,60.66,110065.0
2022-02-16,60.695,61.345,59.43,59.62,107451.0
2022-02-17,59.325,60.145,58.915,59.335,76727.0
2022-02-18,59.335,60.075,57.825,58.245,105420.0
2022-02-22,58.6,59.4,58.305,58.645,91545.0
2022-02-23,58.94,59.21,57.605,57.805,81466.0
2022-02-24,57.95,59.865,57.5,59.59,122558.0
2022-02-25,59.99,60.86,59.6,60.42,153480.0
2022-02-28,60.325,63.33,59.945,62.94,256748.0
2022-03-01,62.71,63.785,61.26,61.815,227187.0
2022-03-02,62.165,64.31,61.82,63.255,172773.0
2022-03-03,63.255,63.865,61.535,61.795,128392.0
2022-03-04,61.785,63.435,61.155,63.025,221778.0
2022-03-07,63.425,67.18,62.635,65.885,348460.0
2022-03-08,66.765,67.075,61.995,62.745,362015.0
2022-03-09,61.41,62.585,58.845,59.325,335099.0
2022-03-10,59.335,63.96,59.0,63.365,194539.0
2022-03-11,63.11,63.76,62.185,63.235,111349.0
2022-03-14,62.47,62.775,59.865,60.745,108488.0
2022-03-15,59.435,62.07,58.43,61.515,150830.0
2022-03-16,61.81,61.865,59.095,60.155,183066.0
2022-03-17,60.94,63.7,60.585,63.585,198127.0
2022-03-18,63.07,65.065,63.07,64.915,170834.0
2022-03-21,65.7,67.57,65.555,66.98,216895.0
2022-03-22,67.32,67.64,66.155,66.645,116442.0
2022-03-23,67.54,67.99,66.675,67.515,246069.0
2022-03-24,67.21,67.85,66.34,66.46,103082.0
2022-03-25,66.205,67.295,66.205,67.21,97864.0
2022-03-28,66.435,68.01,65.335,67.12,149461.0
2022-03-29,65.65,65.88,62.83,65.155,172283.0
2022-03-30,65.62,67.21,65.62,65.935,116042.0
2022-03-31,65.48,67.19,65.01,65.145,158235.0
2022-04-01,64.8,67.035,62.785,65.765,138681.0
2022-04-04,66.68,66.68,64.945,66.27,79863.0
2022-04-05,66.415,67.035,65.18,65.24,89375.0
2022-04-06,65.27,66.145,63.635,64.17,109632.0
2022-04-07,64.74,66.595,64.74,66.32,172407.0
2022-04-08,66.835,67.685,66.25,66.51,154571.0
2022-04-11,65.155,65.715,62.705,63.93,207256.0
2022-04-12,64.61,67.37,64.61,65.735,261426.0
2022-04-13,66.51,67.235,65.22,65.535,90116.0
2022-04-14,65.285,67.19,65.285,66.46,160259.0
2022-04-18,66.875,68.45,66.73,67.39,154311.0
2022-04-19,66.71,67.055,65.365,66.55,144768.0
2022-04-20,66.135,66.89,65.505,66.06,107482.0
2022-04-21,66.185,66.785,63.565,63.635,243611.0
2022-04-22,63.565,64.285,62.0,62.525,178904.0
2022-04-25,60.95,61.045,58.385,60.07,348180.0
2022-04-26,59.935,60.93,58.175,58.94,261619.0
2022-04-27,58.835,60.335,58.12,59.975,220833.0
2022-04-28,61.31,64.475,59.39,62.045,402512.0
2022-04-29,61.845,64.33,61.465,61.53,235131.0
2022-05-02,60.785,64.12,60.68,62.82,300255.0
2022-05-03,62.82,65.48,62.82,64.915,251333.0
2022-05-04,65.545,66.74,64.81,66.53,248452.0
2022-05-05,66.455,67.065,62.945,63.98,300191.0
2022-05-06,64.265,65.48,62.715,64.635,289717.0
2022-05-09,63.47,63.71,59.88,59.945,367409.0
2022-05-10,58.485,60.605,57.24,58.235,371153.0
2022-05-11,58.645,60.585,58.015,58.635,297200.0
2022-05-12,58.225,59.245,56.475,57.91,331446.0
2022-05-13,59.245,59.725,58.29,58.57,327454.0
2022-05-16,58.915,60.47,58.485,60.08,237748.0
2022-05-17,60.625,63.66,60.625,62.575,244387.0
2022-05-18,62.955,63.385,60.775,61.34,215028.0
2022-05-19,60.585,62.38,60.205,61.215,210250.0
2022-05-20,61.58,62.24,58.905,59.765,257529.0
2022-05-24,60.29,60.89,59.485,59.88,418604.0
2022-05-25,60.22,60.985,59.21,59.43,246617.0
2022-05-26,59.87,61.1,59.62,59.945,218427.0
2022-05-27,59.955,61.625,59.2,61.6,466492.0
2022-05-30,61.79,62.925,61.045,62.565,139867.0
2022-05-31,62.775,63.845,59.295,59.735,404112.0
2022-06-01,59.765,61.205,59.505,60.785,281340.0
2022-06-02,59.86,62.775,59.86,62.67,294380.0
2022-06-03,62.39,63.355,61.77,62.055,228899.0
2022-06-06,62.03,63.06,61.11,61.445,206901.0
2022-06-07,61.195,63.425,60.45,63.415,247406.0
2022-06-08,63.23,65.115,62.81,63.995,250832.0
2022-06-09,64.35,65.22,63.49,64.205,277704.0
2022-06-10,63.775,64.16,59.715,60.49,292832.0
2022-06-13,58.235,58.675,54.48,54.63,685438.0
2022-06-14,55.52,57.65,54.85,55.27,499658.0
2022-06-15,55.65,57.415,55.045,55.505,366848.0
2022-06-16,54.595,56.045,51.195,51.715,433501.0
2022-06-17,51.405,51.715,49.1,49.905,339925.0
2022-06-20,49.96,52.0,49.96,51.005,167148.0
2022-06-21,51.05,51.81,50.15,50.44,281628.0
2022-06-22,48.655,48.675,47.2,48.15,317414.0
2022-06-23,48.14,48.37,46.175,46.865,244232.0
2022-06-24,47.23,49.76,46.695,49.675,399903.0
2022-06-27,50.22,50.355,49.205,49.95,279796.0
2022-06-28,51.015,52.105,49.585,50.01,283211.0
2022-06-29,50.315,50.88,48.285,48.425,201296.0
2022-06-30,47.28,47.565,45.925,47.105,287831.0
2022-07-04,47.095,49.135,47.095,48.985,190117.0
2022-07-05,47.42,47.535,45.41,45.85,453160.0
2022-07-06,45.495,46.14,43.29,45.39,518485.0
2022-07-07,46.465,48.99,46.245,48.495,275850.0
2022-07-08,48.55,48.915,47.345,47.775,193861.0
2022-07-11,46.94,47.91,46.37,46.78,331499.0
2022-07-12,45.795,46.76,44.865,44.93,404130.0
2022-07-13,43.965,45.53,43.78,45.065,376138.0
2022-07-14,43.705,44.115,41.75,42.965,316704.0
2022-07-15,43.84,45.8,43.82,45.285,287911.0
2022-07-18,46.425,47.075,46.175,46.48,205189.0
2022-07-19,46.615,48.515,46.605,48.305,242989.0
2022-07-20,47.975,48.42,47.385,48.035,159660.0
2022-07-21,47.325,47.985,46.71,47.9,144704.0
2022-07-22,48.18,49.09,47.075,47.49,167629.0
2022-07-25,47.91,49.06,47.41,48.8,173408.0
2022-07-26,48.755,49.155,48.18,48.445,154090.0
2022-07-27,48.36,48.975,47.88,48.675,124829.0
2022-07-28,46.05,47.66,44.26,45.18,435613.0
2022-07-29,45.4,46.465,44.47,45.64,296922.0
2022-08-02,44.375,45.35,43.98,44.48,215121.0
2022-08-03,44.92,44.92,43.54,43.58,194188.0
2022-08-04,43.435,44.72,43.34,43.85,157704.0
2022-08-05,43.32,44.97,43.32,44.325,218990.0
2022-08-08,44.25,45.315,43.925,45.16,196071.0
2022-08-09,45.39,45.4,43.61,44.0,154796.0
2022-08-10,44.01,45.8,44.01,45.38,213132.0
2022-08-11,45.935,46.665,45.83,46.165,158288.0
2022-08-12,45.89,47.155,45.89,47.085,118601.0
2022-08-15,46.07,46.08,44.74,45.715,108662.0
2022-08-16,45.745,46.49,45.34,45.88,161371.0
2022-08-17,45.465,46.03,44.815,45.925,140032.0
2022-08-18,46.32,47.735,46.025,47.595,174545.0
2022-08-19,46.845,47.4,46.35,46.59,134789.0
2022-08-22,45.59,46.595,45.065,46.595,119276.0
2022-08-23,47.05,49.07,47.04,48.975,147649.0
2022-08-24,48.745,50.18,48.275,50.02,120351.0
2022-08-25,50.505,51.59,50.325,50.815,151413.0
2022-08-26,50.83,51.675,49.54,49.805,92777.0
2022-08-29,49.49,50.41,48.79,49.72,82101.0
2022-08-30,49.23,49.615,46.74,46.925,143042.0
2022-08-31,46.185,46.54,45.35,45.475,194026.0
2022-09-01,45.015,45.225,43.8,44.99,161597.0
2022-09-02,45.85,46.475,45.235,45.745,141424.0
2022-09-06,45.88,46.75,44.06,44.145,125963.0
2022-09-07,43.685,44.835,43.685,44.0,121156.0
2022-09-08,43.83,44.855,42.815,44.815,126698.0
2022-09-09,45.81,46.915,45.265,45.57,155582.0
2022-09-12,46.175,46.925,45.21,45.935,110174.0
2022-09-13,44.95,45.39,43.82,43.965,206616.0
2022-09-14,44.2,44.98,43.545,44.73,187768.0
2022-09-15,44.255,45.455,43.53,43.57,170396.0
2022-09-16,43.225,43.915,41.53,42.11,408150.0
2022-09-19,41.425,42.755,41.1,42.58,180623.0
2022-09-20,42.245,42.645,41.08,41.475,179155.0
2022-09-21,41.935,42.425,40.495,40.55,239637.0
2022-09-22,40.82,42.27,40.36,40.405,144823.0
2022-09-23,39.12,39.685,37.6,37.86,202478.0
2022-09-26,37.505,39.985,37.505,38.83,275716.0
2022-09-27,39.435,40.86,39.415,40.8,272849.0
2022-09-28,40.78,42.85,40.205,42.77,327710.0
2022-09-29,42.265,42.945,41.59,41.85,303318.0
2022-09-30,41.955,42.81,41.32,42.31,131372.0
2022-10-03,43.38,43.685,42.415,43.165,407224.0
2022-10-04,44.38,45.025,44.015,44.975,241310.0
2022-10-05,44.455,46.13,44.13,46.025,276871.0
2022-10-06,45.61,46.61,45.4,45.675,181235.0
2022-10-07,45.515,46.56,44.89,46.3,206137.0
2022-10-11,45.525,45.86,43.975,44.485,223458.0
2022-10-12,44.36,45.195,43.6,44.525,162951.0
2022-10-13,43.88,47.435,43.02,46.965,242513.0
2022-10-14,46.8,47.36,45.655,45.9,232220.0
2022-10-17,46.79,47.04,44.445,44.57,184332.0
2022-10-18,45.185,46.04,44.1,44.3,201388.0
2022-10-19,44.38,45.6,43.865,44.35,137834.0
2022-10-20,44.705,46.015,44.265,44.61,154310.0
2022-10-21,44.245,46.07,44.245,45.985,171070.0
2022-10-24,46.025,46.33,44.07,44.4,274741.0
2022-10-25,44.445,45.025,44.03,44.65,101683.0
2022-10-26,44.62,45.36,44.155,44.405,290596.0
2022-10-27,44.54,46.665,44.495,45.485,300752.0
2022-10-28,45.62,46.15,44.14,44.515,359034.0
2022-10-31,44.485,45.905,44.255,45.725,255702.0
2022-11-01,46.6,48.475,46.6,48.475,282817.0
2022-11-02,48.245,48.455,46.215,46.31,282791.0
2022-11-03,45.57,47.05,45.36,46.59,191202.0
2022-11-04,47.81,50.025,47.705,49.38,244054.0
2022-11-07,49.425,50.685,48.91,49.64,226474.0
2022-11-08,50.005,50.265,48.995,49.775,149346.0
2022-11-09,49.05,49.275,46.81,46.89,119226.0
2022-11-10,47.955,49.84,47.735,49.735,147908.0
2022-11-11,50.54,52.005,50.225,51.235,240772.0
2022-11-14,50.975,51.695,50.265,50.915,139463.0
2022-11-15,51.59,52.36,50.965,51.185,173227.0
2022-11-16,50.63,50.64,49.34,49.34,233254.0
2022-11-17,48.8,49.09,47.675,49.005,165032.0
2022-11-18,48.59,49.765,48.3,49.525,145542.0
2022-11-21,48.87,49.9,48.3,49.6,180511.0
2022-11-22,49.535,50.885,49.535,50.755,147757.0
2022-11-23,50.59,51.31,50.55,51.235,109114.0
2022-11-24,50.965,51.88,50.04,51.58,43018.0
2022-11-25,51.05,52.37,51.05,51.945,135125.0
2022-11-28,51.58,51.82,50.85,51.34,216081.0
2022-11-29,51.82,52.995,51.82,52.81,210415.0
2022-11-30,52.41,52.41,47.975,50.57,541414.0
2022-12-01,50.945,50.945,49.885,49.935,182418.0
2022-12-02,49.8,50.82,49.465,49.675,146883.0
2022-12-05,49.82,50.62,49.31,49.35,164126.0
2022-12-06,49.36,50.485,49.12,49.505,181344.0
2022-12-07,49.285,49.56,48.86,48.945,141611.0
2022-12-08,49.485,49.785,47.56,47.79,272849.0
2022-12-09,47.665,48.985,47.655,48.15,134249.0
2022-12-12,48.225,48.515,47.655,48.455,105176.0
2022-12-13,49.81,51.14,49.255,50.445,340677.0
2022-12-14,50.49,50.675,48.62,48.685,276876.0
2022-12-15,48.055,48.625,47.545,48.5,205304.0
2022-12-16,47.89,49.345,47.89,49.165,157799.0
2022-12-19,48.845,49.21,46.75,47.13,276542.0
2022-12-20,46.935,48.025,46.915,47.175,105633.0
2022-12-21,47.525,49.22,47.515,49.085,120556.0
2022-12-22,48.595,49.0,47.03,47.995,101377.0
2022-12-23,48.18,48.38,47.69,48.38,60051.0
2022-12-28,47.85,48.325,47.38,47.495,92178.0
2022-12-29,47.785,49.01,47.07,48.77,108193.0
2022-12-30,48.905,49.735,48.38,49.465,117978.0
2023-01-03,49.425,50.66,48.73,48.95,120420.0
2023-01-04,48.76,49.065,48.045,48.19,124457.0
2023-01-05,48.19,50.215,47.63,50.17,103341.0
2023-01-06,50.525,53.795,50.515,53.755,261852.0
2023-01-09,53.885,55.455,53.835,55.32,217574.0
2023-01-10,54.605,55.485,54.29,54.695,298971.0
2023-01-11,54.99,56.5,54.975,56.355,323531.0
2023-01-12,56.71,57.735,55.93,57.635,142013.0
2023-01-13,57.31,57.82,56.94,57.695,234688.0
2023-01-16,57.56,57.82,56.66,57.645,51006.0
2023-01-17,57.715,58.05,57.115,57.6,108806.0
2023-01-18,58.015,59.48,57.58,57.58,322198.0
2023-01-19,57.145,57.84,56.625,57.645,110364.0
2023-01-20,57.76,58.86,56.875,58.565,172900.0
2023-01-23,58.68,58.86,57.975,58.57,125723.0
2023-01-24,58.235,58.91,57.75,58.06,140444.0
2023-01-25,56.76,57.945,56.65,57.26,116177.0
2023-01-26,57.905,58.61,57.415,58.14,76748.0
2023-01-27,58.155,60.0,58.155,59.49,158598.0
2023-01-30,58.7,60.05,58.32,59.555,171247.0
2023-01-31,59.585,61.04,59.23,60.77,209749.0
2023-02-01,61.015,63.28,60.25,62.895,436242.0
2023-02-02,62.53,63.445,60.115,60.62,237879.0
2023-02-03,58.87,66.175,58.86,65.055,443557.0
2023-02-06,64.76,66.88,64.595,66.12,292094.0
2023-02-07,65.83,68.03,65.73,67.68,311557.0
2023-02-08,67.545,69.015,66.67,68.075,343939.0
2023-02-09,67.865,68.935,65.86,66.185,206004.0
2023-02-10,65.56,66.455,64.91,66.08,172622.0
2023-02-13,65.985,66.795,65.415,65.55,96244.0
2023-02-14,65.135,66.215,64.605,66.05,185587.0
2023-02-15,65.57,65.965,64.69,65.705,141717.0
2023-02-16,64.74,65.425,64.16,64.62,204772.0
2023-02-17,64.35,64.4,62.27,62.8,205181.0
2023-02-21,61.855,63.01,61.63,62.45,144575.0
2023-02-22,62.135,63.245,61.845,62.48,153271.0
2023-02-23,62.855,63.29,61.98,62.335,102385.0
2023-02-24,61.64,64.545,61.215,64.48,134983.0
2023-02-27,65.03,65.395,64.44,65.135,99118.0
2023-02-28,65.445,66.465,65.335,66.415,181277.0
2023-03-01,66.4,69.475,65.945,68.735,225504.0
2023-03-02,68.155,71.915,67.835,71.725,230935.0
2023-03-03,71.27,72.06,70.115,71.35,263894.0
2023-03-06,70.615,70.925,67.99,68.415,125882.0
2023-03-07,68.24,68.345,67.12,67.285,121786.0
2023-03-08,67.295,68.425,66.84,67.22,183833.0
2023-03-09,66.59,67.575,65.02,65.595,124210.0
2023-03-10,65.415,65.425,63.445,63.87,155460.0
2023-03-13,63.695,64.325,61.71,62.365,268887.0
2023-03-14,62.925,64.235,61.43,61.94,158778.0
2023-03-15,60.15,60.245,57.16,58.775,202363.0
2023-03-16,57.485,60.785,57.195,59.805,175280.0
2023-03-17,59.195,59.245,58.18,58.635,207824.0
2023-03-20,58.945,60.385,58.49,60.105,169498.0
2023-03-21,61.035,62.245,60.89,62.12,191674.0
2023-03-22,62.05,62.35,60.385,60.58,209420.0
2023-03-23,61.055,61.555,59.32,59.7,140663.0
2023-03-24,58.75,59.155,57.54,58.665,184239.0
2023-03-27,59.3,59.64,58.635,59.12,118135.0
2023-03-28,59.01,60.01,58.78,59.41,111506.0
2023-03-29,60.665,60.665,59.66,59.805,100417.0
2023-03-30,60.385,60.82,59.505,59.95,104215.0
2023-03-31,60.0,61.12,59.465,60.86,120221.0
2023-04-03,61.16,62.09,60.695,61.015,266063.0
2023-04-04,61.46,61.46,57.84,58.52,176906.0
2023-04-05,57.965,58.42,57.485,58.13,118264.0
2023-04-06,57.975,58.21,57.195,57.57,97290.0
2023-04-10,57.425,59.01,57.415,58.255,102758.0
2023-04-11,58.265,59.71,58.255,58.695,142872.0
2023-04-12,60.435,60.435,58.51,58.51,183199.0
2023-04-13,58.695,60.105,58.1,60.095,160206.0
2023-04-14,59.845,60.59,58.545,58.74,199255.0
2023-04-17,59.05,60.23,59.01,60.105,123729.0
2023-04-18,60.105,61.325,60.085,61.19,124957.0
2023-04-19,60.495,61.605,59.96,61.44,107337.0
2023-04-20,60.86,61.45,58.52,58.645,137082.0
2023-04-21,58.7,59.12,58.13,59.02,136888.0
2023-04-24,58.885,60.415,58.79,59.7,153686.0
2023-04-25,59.03,59.07,57.095,57.26,118727.0
2023-04-26,57.26,57.85,56.525,56.71,164431.0
2023-04-27,56.775,59.815,56.745,58.045,232486.0
2023-04-28,57.93,59.32,57.435,58.695,127309.0
2023-05-01,58.7,59.67,58.255,59.485,148223.0
2023-05-02,59.245,59.275,57.475,58.855,226081.0
2023-05-03,58.51,58.76,57.03,57.2,164929.0
2023-05-04,57.415,57.81,55.875,56.505,106254.0
2023-05-05,57.5,57.94,57.0,57.59,148980.0
2023-05-08,58.13,58.595,57.03,57.375,83041.0
2023-05-09,56.62,57.26,56.01,57.075,135552.0
2023-05-10,57.415,57.51,55.555,55.73,63274.0
2023-05-11,55.045,55.925,54.665,54.89,119489.0
2023-05-12,55.055,55.565,54.125,54.405,169007.0
2023-05-15,54.82,55.7,54.095,55.285,134809.0
2023-05-16,55.12,55.305,54.145,54.54,109675.0
2023-05-17,54.695,55.955,54.665,55.545,140677.0
2023-05-18,55.055,55.905,54.785,55.54,108352.0
2023-05-19,55.82,56.295,55.285,55.7,81391.0
2023-05-23,55.675,56.68,54.975,55.905,87180.0
2023-05-24,55.335,55.985,54.955,55.665,86017.0
2023-05-25,54.955,55.83,53.785,54.185,133494.0
2023-05-26,54.6,55.385,54.24,54.975,89936.0
2023-05-29,54.955,55.75,54.2,55.565,43910.0
2023-05-30,55.73,55.845,53.95,54.52,109377.0
2023-05-31,54.455,54.455,52.85,53.69,147029.0
2023-06-01,53.255,54.945,53.225,54.26,135643.0
2023-06-02,54.745,57.54,54.725,57.28,171244.0
2023-06-05,57.83,58.44,57.065,57.83,114213.0
2023-06-06,57.105,59.31,56.785,58.7,129275.0
2023-06-07,59.13,60.32,59.12,59.535,102533.0
2023-06-08,59.34,59.41,55.49,56.67,179487.0
2023-06-09,56.755,56.9,55.375,55.995,178178.0
2023-06-12,54.475,54.81,51.385,52.4,342743.0
2023-06-13,52.4,54.755,52.255,53.275,188476.0
2023-06-14,53.275,54.39,52.61,53.465,130158.0
2023-06-15,53.12,54.615,52.92,54.49,93093.0
2023-06-16,54.49,54.49,53.26,54.24,99293.0
2023-06-19,54.24,54.355,53.48,54.26,10346.0
2023-06-20,53.645,53.645,51.84,52.645,94853.0
2023-06-21,52.355,53.57,52.315,52.705,55129.0
2023-06-22,51.695,51.78,49.56,49.79,223623.0
2023-06-23,49.55,50.49,49.1,49.935,153609.0
2023-06-26,49.81,51.065,49.81,50.85,67506.0
2023-06-27,50.625,50.83,49.78,50.21,115636.0
2023-06-28,50.375,52.095,49.17,52.015,145812.0
2023-06-29,51.965,52.78,51.45,52.435,119258.0
2023-06-30,52.51,53.395,51.725,53.15,127384.0
2023-07-04,53.12,53.79,53.11,53.655,16457.0
2023-07-05,53.655,54.435,52.725,53.995,109318.0
2023-07-06,53.385,54.55,52.665,53.51,157459.0
2023-07-07,53.035,55.665,52.87,55.22,94528.0
2023-07-10,54.94,55.335,54.065,54.5,148290.0
2023-07-11,54.56,55.18,53.79,54.83,108840.0
2023-07-12,55.57,56.405,55.115,55.9,122204.0
2023-07-13,55.955,56.295,54.985,55.405,54487.0
2023-07-14,55.27,55.345,53.635,54.58,93743.0
2023-07-17,54.305,54.52,53.61,53.84,71886.0
2023-07-18,53.58,55.435,53.57,54.83,51031.0
2023-07-19,55.075,55.425,54.425,54.655,58125.0
2023-07-20,54.985,55.015,54.22,54.685,53033.0
2023-07-21,53.5,55.56,53.5,55.455,76187.0
2023-07-24,55.635,56.14,55.005,55.14,65771.0
2023-07-25,55.065,58.315,55.045,57.93,154044.0
2023-07-26,57.86,58.16,56.085,56.395,127969.0
2023-07-27,56.325,57.29,54.075,54.115,206125.0
2023-07-28,54.59,56.57,54.425,56.52,192145.0
2023-07-31,56.655,58.115,56.075,57.705,115078.0
2023-08-01,57.405,58.025,56.92,57.325,72298.0
2023-08-02,57.125,57.25,55.83,55.83,88091.0
2023-08-03,55.6,57.28,55.54,56.28,88347.0
2023-08-04,56.51,58.415,55.425,58.15,103027.0
2023-08-08,56.8,58.395,56.365,58.29,118499.0
2023-08-09,58.52,60.49,57.735,59.21,103504.0
2023-08-10,59.22,60.075,58.54,58.91,72592.0
2023-08-11,58.665,59.17,58.16,58.2,41760.0
2023-08-14,58.005,58.015,56.635,57.785,131324.0
2023-08-15,56.9,56.9,54.985,55.035,108665.0
2023-08-16,54.83,55.385,54.085,54.15,59032.0
2023-08-17,54.385,55.285,54.085,54.46,53634.0
2023-08-18,54.075,55.315,53.78,54.85,83733.0
2023-08-21,54.975,55.395,54.675,55.335,72565.0
2023-08-22,55.655,55.79,54.58,55.115,81646.0
2023-08-23,54.655,55.27,54.025,54.115,83539.0
2023-08-24,53.86,54.385,53.335,53.57,58973.0
2023-08-25,53.9,54.86,53.035,54.47,68361.0
2023-08-28,54.49,55.785,54.385,55.54,65517.0
2023-08-29,55.425,56.985,55.035,56.81,57604.0
2023-08-30,56.84,57.315,56.59,56.665,97970.0
2023-08-31,56.28,57.29,55.705,55.83,143379.0
2023-09-01,56.065,57.6,56.045,57.25,73398.0
2023-09-05,57.46,57.54,56.59,56.665,50560.0
2023-09-06,56.27,56.79,55.16,55.785,58561.0
2023-09-07,54.975,55.54,53.55,53.81,67218.0
2023-09-08,54.095,54.83,53.675,54.065,55909.0
2023-09-11,54.86,55.325,53.61,53.61,53394.0
2023-09-12,53.78,54.46,53.635,53.89,28478.0
2023-09-13,54.62,54.62,53.08,53.54,101180.0
2023-09-14,53.825,54.9,53.825,54.52,87947.0
2023-09-15,54.53,55.14,54.245,54.8,62987.0
2023-09-18,54.12,55.485,54.05,54.13,43733.0
2023-09-19,56.615,59.42,56.37,56.83,241372.0
2023-09-20,56.885,57.44,55.825,55.855,178707.0
2023-09-21,55.7,56.485,55.005,55.775,88147.0
2023-09-22,55.99,56.565,55.36,55.505,57042.0
2023-09-25,54.08,57.58,54.08,57.56,82414.0
2023-09-26,57.54,58.095,56.475,56.8,73674.0
2023-09-27,57.315,59.125,56.77,59.06,149810.0
2023-09-28,58.395,60.335,57.995,60.21,141268.0
2023-09-29,60.24,60.305,58.435,59.635,214583.0
2023-10-02,59.275,59.48,57.625,58.16,88465.0
2023-10-03,57.725,58.815,57.015,57.685,106533.0
2023-10-04,57.775,58.085,56.905,57.235,136268.0
2023-10-05,57.07,59.205,55.375,55.415,126632.0
2023-10-06,55.31,56.84,54.44,56.145,109684.0
2023-10-10,58.455,60.635,58.17,59.38,173044.0
2023-10-11,59.285,60.15,58.465,58.92,63766.0
2023-10-12,58.92,58.92,58.125,58.58,69078.0
2023-10-13,56.75,56.76,53.235,56.085,367171.0
2023-10-16,56.83,56.84,55.21,55.28,69632.0
2023-10-17,54.665,56.33,54.645,56.265,94125.0
2023-10-18,56.115,56.67,55.54,56.505,96984.0
2023-10-19,56.205,56.8,55.875,56.05,70130.0
2023-10-20,55.725,55.94,54.315,54.315,104001.0
2023-10-23,53.605,53.77,52.52,52.52,79930.0
2023-10-24,53.02,53.865,52.695,53.145,92939.0
2023-10-25,53.69,54.08,52.425,52.795,77476.0
2023-10-26,52.11,56.3,51.635,55.425,242074.0
2023-10-27,55.435,56.895,55.045,55.845,134837.0
2023-10-30,57.245,59.265,55.325,55.725,144436.0
2023-10-31,56.175,56.4,54.93,55.785,81536.0
2023-11-01,55.475,56.84,54.995,56.635,87485.0
2023-11-02,57.385,58.94,56.76,58.515,118152.0
2023-11-03,58.805,59.185,57.46,57.92,64324.0
2023-11-06,57.785,58.56,57.615,57.9,37496.0
2023-11-07,57.715,58.055,55.775,55.825,62700.0
2023-11-08,55.705,56.31,55.55,55.835,44776.0
2023-11-09,55.96,56.615,55.395,55.61,73631.0
2023-11-10,56.215,57.45,55.52,56.8,66447.0
2023-11-13,56.08,57.18,56.06,56.845,29133.0
2023-11-14,57.245,59.865,56.215,59.68,128961.0
2023-11-15,59.675,60.99,58.865,60.055,90525.0
2023-11-16,60.045,60.055,58.095,58.415,76679.0
2023-11-17,59.06,59.41,58.56,58.72,38623.0
2023-11-20,59.42,60.335,58.865,59.635,101015.0
2023-11-21,59.31,59.31,58.125,58.63,52170.0
2023-11-22,57.615,58.47,57.09,57.94,82900.0
2023-11-23,57.005,57.54,56.72,56.74,38128.0
2023-11-24,56.75,57.395,55.795,56.67,58580.0
2023-11-27,56.66,56.8,55.335,55.445,66899.0
2023-11-28,55.395,55.855,54.695,55.29,85153.0
2023-11-29,55.505,56.885,55.24,56.32,78339.0
2023-11-30,56.255,57.005,56.07,56.43,68384.0
2023-12-01,56.41,57.05,55.885,56.79,56581.0
2023-12-04,55.745,57.385,55.735,57.06,63013.0
2023-12-05,56.915,57.325,56.04,56.095,81999.0
2023-12-06,56.02,56.83,55.715,55.865,110894.0
2023-12-07,56.155,56.605,55.515,55.735,101332.0
2023-12-08,56.245,56.905,55.825,56.535,69707.0
2023-12-11,56.165,57.52,56.165,57.49,75796.0
2023-12-12,56.905,57.06,56.235,56.65,100238.0
2023-12-13,56.14,58.055,56.04,57.94,84752.0
2023-12-14,58.52,60.59,58.18,59.575,129384.0
2023-12-15,59.625,60.445,59.245,60.18,113282.0
2023-12-18,60.17,62.42,60.055,61.49,82427.0
2023-12-19,61.51,63.32,61.49,63.125,87681.0
2023-12-20,62.595,63.495,62.235,62.44,76970.0
2023-12-21,62.695,63.29,62.255,62.41,78434.0
2023-12-22,62.515,63.33,62.495,63.26,48509.0
2023-12-27,62.71,63.505,62.205,62.625,81079.0
2023-12-28,62.44,62.705,61.58,61.99,37919.0
2023-12-29,61.44,62.545,60.975,61.255,60294.0
2024-01-02,60.16,62.03,60.16,61.59,42785.0
2024-01-03,60.74,61.56,60.24,60.385,48185.0
2024-01-04,60.055,60.32,59.125,59.605,55893.0
2024-01-05,59.595,61.08,59.02,60.895,53923.0
2024-01-08,60.67,60.775,59.095,59.87,79611.0
2024-01-09,59.81,60.15,58.89,59.4,46674.0
2024-01-10,58.93,59.36,58.17,58.695,62631.0
2024-01-11,58.705,59.485,58.18,59.155,53348.0
2024-01-12,59.175,60.125,58.91,59.625,78341.0
2024-01-15,58.375,59.83,58.375,59.83,15232.0
2024-01-16,59.085,60.345,58.42,58.625,107786.0
2024-01-17,58.07,58.08,57.33,57.415,106448.0
2024-01-18,57.505,57.68,56.505,57.355,88495.0
2024-01-19,57.115,58.04,56.79,57.74,82404.0
2024-01-22,57.61,58.86,57.32,58.52,79477.0
2024-01-23,58.635,60.28,58.54,60.095,165262.0
2024-01-24,60.105,60.58,59.71,59.8,57824.0
2024-01-25,60.2,60.69,59.595,60.535,56221.0
2024-01-26,60.465,60.69,59.91,59.91,35784.0
2024-01-29,59.71,59.81,58.89,59.555,55070.0
2024-01-30,58.91,60.015,58.91,59.605,33003.0
2024-01-31,58.91,60.015,57.76,58.265,138710.0
2024-02-01,59.525,62.32,59.125,60.14,257735.0
2024-02-02,61.05,61.51,59.205,60.68,120741.0
2024-02-05,60.74,60.77,58.45,58.91,81049.0
2024-02-06,58.715,59.675,58.56,58.645,78134.0
2024-02-07,58.825,59.605,58.345,59.095,43506.0
2024-02-08,59.615,61.825,59.42,60.405,122557.0
2024-02-09,60.545,60.825,59.82,60.495,80533.0
2024-02-12,60.59,61.705,60.58,61.295,116788.0
2024-02-13,61.17,61.375,58.705,59.215,151339.0
2024-02-14,59.635,60.415,59.44,59.685,37896.0
2024-02-15,59.585,61.56,59.585,61.55,146146.0
2024-02-16,61.57,62.37,61.235,62.06,105538.0
2024-02-20,59.145,59.41,55.49,55.52,301773.0
2024-02-21,55.53,57.935,54.955,57.74,203051.0
2024-02-22,58.245,58.41,57.67,58.03,99437.0
2024-02-23,57.66,58.98,57.475,58.57,88943.0
2024-02-26,57.965,58.96,57.965,58.84,42619.0
2024-02-27,58.87,59.625,58.355,58.645,121905.0
2024-02-28,59.31,59.91,58.14,59.79,113365.0
2024-02-29,59.515,59.85,58.92,59.32,107608.0
2024-03-01,59.615,60.485,58.49,58.61,123676.0
2024-03-04,58.665,59.125,57.515,57.6,142019.0
2024-03-05,56.975,57.535,55.815,55.93,137581.0
2024-03-06,56.77,56.9,55.47,55.91,102596.0
2024-03-07,55.92,56.685,55.46,55.825,87202.0
2024-03-08,55.9,56.29,54.725,54.905,97441.0
2024-03-11,54.915,55.89,54.905,55.83,60188.0
2024-03-12,55.765,56.34,55.275,56.02,87472.0
2024-03-13,56.295,57.2,55.995,56.835,59749.0
2024-03-14,56.855,57.425,55.985,56.71,60855.0
2024-03-15,56.515,57.455,56.515,57.2,66157.0
2024-03-18,56.935,57.78,56.865,57.68,62667.0
2024-03-19,57.68,58.935,57.525,58.79,78594.0
2024-03-20,58.23,59.455,58.22,59.365,86308.0
2024-03-21,58.965,59.375,58.435,58.915,54229.0
2024-03-22,58.57,59.405,58.57,59.13,42655.0
2024-03-25,58.925,59.7,58.72,58.74,30669.0
2024-03-26,58.975,59.26,58.7,59.09,43385.0
2024-03-27,59.14,60.405,58.935,59.905,81356.0
2024-03-28,59.815,59.815,58.9,59.19,58110.0
2024-04-01,59.2,59.935,59.055,59.445,58791.0
2024-04-02,59.08,61.495,59.07,61.22,93501.0
2024-04-03,61.58,64.82,61.56,64.58,213445.0
2024-04-04,64.71,65.965,64.25,65.67,160366.0
2024-04-05,65.63,68.335,65.355,68.24,125572.0
2024-04-08,68.09,68.385,66.17,66.435,169296.0
2024-04-09,66.385,67.365,66.385,67.26,108929.0
2024-04-10,66.475,67.69,66.375,67.515,80295.0
2024-04-11,67.12,67.455,65.08,65.415,80329.0
2024-04-12,65.77,67.26,64.64,64.7,163449.0
2024-04-15,64.995,65.22,63.71,64.17,80490.0
2024-04-16,64.345,64.79,63.7,64.375,154420.0
2024-04-17,64.32,65.045,63.21,63.315,86492.0
2024-04-18,63.475,64.07,63.035,63.565,58925.0
2024-04-19,63.445,66.26,63.445,64.64,180639.0
2024-04-22,64.845,64.845,63.8,64.09,52724.0
2024-04-23,63.59,64.555,63.335,64.23,34056.0
2024-04-24,63.74,64.915,63.7,64.07,40457.0
2024-04-25,65.66,68.485,62.415,63.965,288326.0
2024-04-26,64.535,65.395,63.415,64.67,154112.0
2024-04-29,65.445,67.885,64.475,67.565,284341.0
2024-04-30,67.055,67.64,64.59,64.63,103896.0
2024-05-01,64.24,65.62,63.72,65.12,103460.0
2024-05-02,64.73,65.475,64.005,64.525,50717.0
2024-05-03,64.525,65.2,64.325,64.71,59789.0
2024-05-06,65.405,66.17,64.905,65.77,43840.0
2024-05-07,65.77,67.495,65.435,67.17,43516.0
2024-05-08,66.31,66.81,65.14,65.2,71862.0
2024-05-09,65.445,67.65,65.2,67.405,132681.0
2024-05-10,67.355,68.435,67.015,67.63,50583.0
2024-05-13,67.67,71.75,67.66,70.77,187653.0
2024-05-14,70.375,71.61,70.22,71.3,115826.0
2024-05-15,71.27,71.28,69.75,70.28,77442.0
2024-05-16,70.055,71.895,69.955,71.575,91078.0
2024-05-17,71.395,72.375,71.26,71.555,67411.0
2024-05-21,71.845,72.8,70.67,71.525,72870.0
2024-05-22,70.965,71.14,69.955,70.075,56964.0
2024-05-23,70.09,70.545,69.67,70.345,46505.0
2024-05-24,70.7,70.945,69.8,70.82,60988.0
2024-05-27,70.6,70.84,69.78,70.27,46412.0
2024-05-28,70.59,71.865,70.27,71.035,85809.0
2024-05-29,70.585,70.68,69.905,70.385,75189.0
2024-05-30,70.345,71.78,69.82,71.035,76255.0
2024-05-31,71.18,71.885,70.345,71.68,80482.0
2024-06-03,71.485,71.72,68.82,68.955,91595.0
2024-06-04,68.6,68.75,67.27,67.74,64452.0
2024-06-05,67.69,67.895,66.965,67.72,57704.0
2024-06-06,67.78,69.12,67.545,68.12,83918.0
2024-06-07,67.82,68.885,67.425,68.62,48366.0
2024-06-10,68.66,69.32,68.3,68.965,36583.0
2024-06-11,68.23,68.62,67.495,68.6,66039.0
2024-06-12,69.375,70.14,68.28,68.455,104200.0
2024-06-13,68.295,68.3,66.55,66.76,59541.0
2024-06-14,65.95,66.675,64.375,65.045,66516.0
2024-06-17,64.74,65.395,64.73,65.12,78137.0
2024-06-18,65.35,65.495,64.72,65.16,48373.0
2024-06-19,65.33,65.33,63.885,64.72,25877.0
2024-06-20,65.005,65.645,64.6,65.24,93807.0
2024-06-21,65.575,66.035,64.965,65.465,82865.0
2024-06-24,65.555,66.26,65.025,65.82,101583.0
2024-06-25,65.525,65.555,64.225,64.51,45810.0
2024-06-26,64.365,65.17,63.925,65.085,93532.0
2024-06-27,65.065,65.18,64.385,64.855,85004.0
2024-06-28,65.37,65.75,64.68,64.935,56878.0
2024-07-02,64.14,64.895,64.09,64.74,62943.0
2024-07-03,64.865,66.045,64.67,65.89,43191.0
2024-07-04,64.915,65.985,64.395,65.74,20679.0
2024-07-05,65.575,65.95,62.82,63.39,128458.0
2024-07-08,63.42,64.865,62.745,64.03,90220.0
2024-07-09,64.03,64.895,63.41,63.41,61415.0
2024-07-10,63.57,66.775,63.53,66.685,175273.0
2024-07-11,66.9,68.08,66.36,67.57,81793.0
2024-07-12,67.815,68.995,67.66,68.335,63607.0
2024-07-15,68.445,70.01,67.915,69.575,51873.0
2024-07-16,69.105,71.255,67.67,70.98,63240.0
2024-07-17,70.98,71.945,69.555,70.135,81472.0
2024-07-18,69.81,70.57,68.07,68.365,63040.0
2024-07-19,68.325,68.325,66.88,66.93,49607.0
2024-07-22,66.825,67.265,66.29,67.01,65863.0
2024-07-23,66.39,67.03,65.73,66.26,43181.0
2024-07-24,67.885,67.885,65.35,65.485,56994.0
2024-07-25,65.22,66.055,64.235,65.2,76044.0
2024-07-26,65.29,65.74,64.395,64.62,69998.0
2024-07-29,64.69,65.545,64.13,64.835,56376.0
2024-07-30,64.7,65.055,63.57,63.58,80860.0
2024-07-31,63.45,67.5,63.235,65.985,213119.0
2024-08-01,65.965,67.48,61.89,62.45,157529.0
2024-08-02,61.04,62.605,57.04,58.685,215351.0
2024-08-06,56.735,57.895,56.53,57.06,151274.0
2024-08-07,57.955,59.695,54.86,54.985,448932.0
2024-08-08,55.45,57.67,55.105,56.96,110170.0
2024-08-09,56.97,57.77,56.795,56.95,70669.0
2024-08-12,57.11,58.25,57.02,57.995,57692.0
2024-08-13,57.8,60.48,57.72,59.98,168537.0
2024-08-14,60.145,60.955,58.985,59.815,61468.0
2024-08-15,60.915,61.87,60.55,61.395,58091.0
2024-08-16,60.765,61.395,59.905,60.69,36242.0
2024-08-19,60.69,61.24,59.795,59.88,51524.0
2024-08-20,60.245,60.265,58.97,59.605,51167.0
2024-08-21,60.13,60.195,58.595,59.87,26000.0
2024-08-22,59.85,60.04,59.265,59.655,34222.0
2024-08-23,60.05,61.955,59.165,61.24,86908.0
2024-08-26,61.86,63.01,61.24,61.62,59358.0
2024-08-27,61.24,61.62,60.415,61.12,49643.0
2024-08-28,60.915,60.915,59.805,60.06,62564.0
2024-08-29,60.415,62.18,59.575,61.24,154967.0
2024-08-30,61.07,62.015,61.02,61.89,76617.0
2024-09-03,61.425,61.425,59.29,59.33,110631.0
2024-09-04,59.28,59.97,58.97,59.38,73653.0
2024-09-05,59.765,60.385,59.36,59.765,57098.0
2024-09-06,59.645,59.99,55.93,56.63,195222.0
2024-09-09,50.61,54.325,49.735,52.145,373594.0
2024-09-10,52.095,52.28,49.205,49.265,316330.0
2024-09-11,49.735,49.765,48.35,48.79,208258.0
2024-09-12,49.42,50.275,48.91,49.915,340976.0
2024-09-13,50.335,51.725,50.04,50.435,354035.0
2024-09-16,50.99,52.045,50.665,51.78,226679.0
2024-09-17,51.98,53.34,51.93,52.74,119169.0
2024-09-18,52.925,54.05,52.02,53.115,210859.0
2024-09-19,54.265,54.615,53.695,54.2,111241.0
2024-09-20,54.18,54.18,52.56,52.905,127189.0
2024-09-23,53.32,53.655,52.395,52.56,124895.0
2024-09-24,53.085,54.495,52.74,54.03,120847.0
2024-09-25,53.99,54.465,52.895,53.685,128033.0
2024-09-26,53.705,55.335,53.16,55.015,145402.0
2024-09-27,55.365,56.675,55.015,55.42,88706.0
2024-09-30,55.215,55.51,54.12,55.135,81303.0
2024-10-01,54.95,56.18,54.315,56.005,171870.0
2024-10-02,56.065,57.06,55.945,57.04,175179.0
2024-10-03,57.03,59.26,56.675,59.19,151544.0
2024-10-04,59.555,60.185,59.2,59.715,161620.0
2024-10-07,59.755,61.005,59.625,60.16,126663.0
2024-10-08,59.32,60.12,57.1,57.65,94705.0
2024-10-09,57.555,58.59,57.225,58.41,102334.0
2024-10-10,58.65,58.785,58.115,58.155,68393.0
2024-10-11,58.095,58.235,57.14,57.16,118070.0
2024-10-15,56.21,56.48,55.295,55.62,122526.0
2024-10-16,55.64,57.72,55.62,56.015,89045.0
2024-10-17,56.055,56.25,55.38,55.875,85903.0
2024-10-18,55.895,56.735,55.145,55.255,124269.0
2024-10-21,55.54,55.935,54.585,55.295,137153.0
2024-10-22,55.56,55.925,54.83,55.295,86223.0
2024-10-23,54.99,55.62,54.06,54.565,116437.0
2024-10-24,54.64,55.215,53.855,55.195,139491.0
2024-10-25,55.245,55.815,54.285,55.57,103689.0
2024-10-28,54.97,55.4,54.585,54.86,67021.0
2024-10-29,54.325,54.86,53.725,54.12,80660.0
2024-10-30,54.26,55.43,54.2,54.345,61557.0
2024-10-31,54.265,54.72,53.29,53.775,118541.0
2024-11-01,54.22,54.68,53.43,53.855,87166.0
2024-11-04,53.89,55.095,53.765,53.805,84297.0
2024-11-05,53.735,54.605,53.21,53.745,85612.0
2024-11-06,54.395,55.4,53.28,53.575,179102.0
2024-11-07,56.745,58.59,55.155,57.17,334553.0
2024-11-08,56.87,58.145,56.075,57.93,184534.0
2024-11-11,57.76,59.14,57.75,58.305,108811.0
2024-11-12,57.995,58.845,56.755,58.205,118616.0
2024-11-13,58.49,58.835,57.11,58.45,73623.0
2024-11-14,58.47,59.515,58.39,59.42,142573.0
2024-11-15,59.22,59.695,58.705,59.25,77426.0
2024-11-18,59.29,61.015,59.28,60.92,100638.0
2024-11-19,60.345,61.925,60.235,61.265,97466.0
2024-11-20,61.57,62.005,60.68,61.295,62745.0
2024-11-21,61.44,62.79,61.175,62.725,101910.0
2024-11-22,62.685,63.65,62.21,63.405,119846.0
2024-11-25,63.905,65.24,63.445,64.695,123320.0
2024-11-26,64.61,65.0,63.365,64.255,73517.0
2024-11-27,63.975,65.07,63.965,64.4,70307.0
2024-11-28,64.145,64.785,64.105,64.57,27911.0
2024-11-29,64.59,64.875,64.47,64.765,50414.0
2024-12-02,64.925,66.82,64.32,66.8,103962.0
2024-12-03,66.6,67.225,65.515,65.705,123320.0
2024-12-04,65.645,66.305,63.385,65.13,109259.0
2024-12-05,65.13,65.95,64.815,65.26,116094.0
2024-12-06,65.545,66.425,65.16,66.265,73110.0
2024-12-09,66.8,69.315,66.435,66.58,117041.0
2024-12-10,66.985,67.595,66.325,66.425,46167.0
2024-12-11,65.99,66.74,64.945,65.89,55237.0
2024-12-12,65.705,66.11,64.41,64.45,45715.0
2024-12-13,64.49,64.63,63.69,64.245,136885.0
2024-12-16,64.135,65.055,63.735,64.705,172447.0
2024-12-17,64.255,66.78,64.04,66.73,140448.0
2024-12-18,66.62,68.41,65.03,65.365,355654.0
2024-12-19,65.61,67.125,64.69,65.395,86502.0
2024-12-20,65.085,66.59,65.06,65.93,125841.0
2024-12-23,65.545,67.64,65.535,67.235,85762.0
2024-12-24,66.985,69.51,66.975,68.955,100813.0
2024-12-27,68.66,70.545,68.365,69.925,127821.0
2024-12-30,69.63,71.23,69.36,70.145,136898.0
2024-12-31,70.32,71.24,69.975,71.075,92371.0
2025-01-02,71.24,72.935,70.4,70.68,101970.0
2025-01-03,70.795,71.57,70.43,70.65,56761.0
2025-01-06,70.775,73.17,70.65,72.035,150844.0
2025-01-07,72.23,72.975,71.655,71.755,115930.0
2025-01-08,71.28,71.53,68.56,68.975,137922.0
2025-01-09,68.82,69.58,68.64,69.255,60137.0
2025-01-10,68.945,68.955,67.145,68.135,243465.0
2025-01-13,67.75,68.995,67.66,68.43,111529.0
2025-01-14,68.54,70.845,68.53,70.31,121834.0
2025-01-15,70.68,71.885,70.66,71.2,105916.0
2025-01-16,70.845,71.855,69.51,71.085,83955.0
2025-01-17,71.155,71.935,70.29,70.57,104827.0
2025-01-20,70.5,71.34,68.955,71.29,32983.0
2025-01-21,70.745,72.58,69.56,72.125,163626.0
2025-01-22,72.36,72.36,70.745,70.785,98098.0
2025-01-23,71.37,72.53,70.7,72.41,111637.0
2025-01-24,72.45,72.665,71.42,72.075,85977.0
2025-01-27,71.57,72.055,70.7,71.63,88669.0
2025-01-28,72.615,72.635,69.74,69.78,113608.0
2025-01-29,69.51,71.59,69.055,71.135,142503.0
2025-01-30,71.665,75.805,71.39,74.16,384220.0
2025-01-31,73.835,76.18,73.745,74.99,215747.0
2025-02-03,73.22,75.96,73.22,75.1,281557.0
2025-02-04,74.98,77.355,74.505,75.94,162434.0
2025-02-05,75.9,76.25,73.705,73.925,160395.0
2025-02-06,74.505,74.715,71.945,72.095,92003.0
2025-02-07,72.755,72.945,71.49,71.58,112225.0
2025-02-10,71.58,71.58,70.045,70.59,163556.0
2025-02-11,70.46,70.46,68.075,68.185,175215.0
2025-02-12,68.025,68.255,66.085,66.155,201778.0
2025-02-13,66.475,66.77,65.305,65.335,157497.0
2025-02-14,65.74,65.98,64.545,64.595,125322.0
2025-02-18,64.77,66.025,64.305,65.265,160678.0
2025-02-19,65.365,65.395,63.95,64.225,127502.0
2025-02-20,64.535,64.97,63.215,64.1,156490.0
2025-02-21,64.315,64.435,62.24,62.335,159666.0
2025-02-24,62.88,62.88,61.595,62.335,66902.0
2025-02-25,62.78,62.88,61.395,62.555,74650.0
2025-02-26,63.295,63.67,61.785,62.24,94350.0
2025-02-27,62.625,63.295,62.335,62.675,105123.0
2025-02-28,62.635,63.305,61.08,62.99,150132.0
2025-03-03,63.13,63.82,59.22,59.505,305548.0
2025-03-04,58.655,59.2,56.17,57.42,336994.0
2025-03-05,57.28,58.815,57.19,58.765,209612.0
2025-03-06,58.535,59.09,57.705,59.03,102965.0
2025-03-07,59.535,61.605,59.03,60.07,115386.0
2025-03-10,57.875,58.725,50.93,52.57,504674.0
2025-03-11,52.43,53.75,51.945,52.085,279727.0
2025-03-12,52.4,52.75,51.7,52.185,328106.0
2025-03-13,52.215,53.215,51.9,52.55,88058.0
2025-03-14,52.785,54.295,52.785,53.64,119497.0
2025-03-17,53.635,54.42,53.265,53.645,102782.0
2025-03-18,53.805,54.49,53.265,53.585,92406.0
2025-03-19,53.435,53.95,53.265,53.505,78973.0
2025-03-20,53.375,54.905,53.12,54.45,126815.0
2025-03-21,54.04,54.33,53.02,53.335,95836.0
2025-03-24,53.875,54.48,53.11,53.305,129409.0
2025-03-25,53.675,53.815,52.145,52.345,148874.0
2025-03-26,52.285,52.61,50.795,50.995,164945.0
2025-03-27,50.975,51.26,49.93,51.14,137960.0
2025-03-28,50.755,52.355,49.88,50.22,141882.0
2025-03-31,49.75,50.37,49.055,50.1,71747.0
2025-04-01,49.645,51.33,48.35,48.76,159156.0
2025-04-02,48.155,49.645,48.155,48.45,164831.0
2025-04-03,46.415,48.35,43.35,43.465,294869.0
2025-04-04,41.53,41.87,38.62,40.59,541912.0
2025-04-07,38.61,40.24,37.035,38.77,430993.0
2025-04-08,40.66,41.125,36.17,36.615,330915.0
2025-04-09,35.89,43.04,35.745,42.425,272705.0
2025-04-10,41.295,41.315,36.12,36.555,305343.0
2025-04-11,37.44,37.89,36.24,36.805,401476.0
2025-04-14,38.055,38.555,37.065,37.49,173418.0
2025-04-15,37.7,37.925,37.035,37.5,248790.0
2025-04-16,37.48,37.925,36.535,36.995,277847.0
2025-04-17,37.4,37.86,37.035,37.175,222190.0
2025-04-21,36.735,37.945,36.37,37.79,189178.0
2025-04-22,38.415,39.865,38.045,39.475,225037.0
2025-04-23,40.59,42.565,40.54,42.075,303478.0
2025-04-24,42.94,43.18,42.345,42.595,181720.0
2025-04-25,42.315,42.85,41.83,42.76,108684.0
2025-04-28,42.735,44.115,42.735,43.12,131147.0
2025-04-29,43.0,44.29,42.8,43.685,195672.0
2025-04-30,42.76,43.535,41.165,42.89,120053.0
2025-05-01,43.32,45.015,41.7,44.47,361798.0
2025-05-02,43.685,45.83,43.685,45.165,236583.0
2025-05-05,45.415,45.55,43.635,43.675,129461.0
2025-05-06,43.11,44.6,43.01,44.18,123643.0
2025-05-07,44.54,44.915,43.645,44.41,104064.0
2025-05-08,44.74,45.94,44.68,44.72,98781.0
2025-05-09,45.335,45.475,43.985,44.885,96720.0
2025-05-12,46.765,49.245,46.735,47.935,209899.0
2025-05-13,48.055,49.205,47.695,48.34,144699.0
2025-05-14,48.47,48.64,47.03,47.31,95036.0
2025-05-15,46.665,46.865,45.73,46.495,124611.0
2025-05-16,46.675,46.745,46.01,46.555,79836.0
2025-05-20,46.805,47.43,45.82,46.605,191307.0
2025-05-21,46.365,46.415,44.44,44.69,209112.0
2025-05-22,44.51,45.82,43.955,45.295,170454.0
2025-05-23,44.68,44.885,44.115,44.82,192643.0
2025-05-26,45.015,45.63,44.875,45.61,57889.0
2025-05-27,46.22,46.705,45.215,46.475,196029.0
2025-05-28,46.505,46.545,45.505,45.535,122499.0
2025-05-29,45.7,46.17,45.125,45.55,152433.0
2025-05-30,44.945,45.55,44.075,44.58,137989.0
2025-06-02,44.73,45.55,43.36,43.735,194285.0
2025-06-03,43.655,45.455,42.96,44.77,198121.0
2025-06-04,44.955,45.465,44.7,45.055,88610.0
2025-06-05,45.155,45.62,44.46,44.49,117738.0
2025-06-06,45.295,45.77,44.77,45.095,85189.0
2025-06-09,45.325,45.97,45.205,45.245,130909.0
2025-06-10,45.255,45.92,45.005,45.275,95920.0
2025-06-11,45.67,47.59,45.435,47.54,235820.0
2025-06-12,46.535,47.765,45.8,46.555,150183.0
2025-06-13,48.67,49.885,48.49,48.61,417443.0
2025-06-16,48.745,49.425,47.42,48.185,268052.0
2025-06-17,48.325,49.7,47.77,49.185,309364.0
2025-06-18,49.075,51.205,48.855,50.89,288902.0
2025-06-19,50.38,51.265,50.38,50.83,114589.0
2025-06-20,51.155,51.325,50.04,51.085,243808.0
2025-06-23,51.095,51.695,47.54,47.79,434087.0
2025-06-24,47.46,48.635,45.91,46.325,505052.0
2025-06-25,46.295,46.69,45.715,46.185,267688.0
2025-06-26,46.6,48.185,46.195,47.32,246380.0
2025-06-27,47.51,47.95,46.445,46.66,188211.0
2025-06-30,46.73,46.77,44.82,44.94,279272.0
2025-07-02,45.845,46.95,45.495,46.365,287534.0
2025-07-03,46.245,46.97,45.985,46.89,99555.0
2025-07-04,46.81,47.08,46.425,46.81,39151.0
2025-07-07,46.7,46.93,45.925,46.165,93746.0
2025-07-08,46.245,48.315,46.175,47.23,177729.0
2025-07-09,47.26,48.275,46.395,46.82,127099.0
2025-07-10,46.77,47.01,46.135,46.315,127797.0
2025-07-11,46.085,46.315,45.185,45.835,150143.0
2025-07-14,45.695,45.935,45.195,45.315,139913.0
2025-07-15,45.665,46.505,45.345,46.035,137708.0
2025-07-16,46.195,46.215,44.88,45.305,147420.0
2025-07-17,45.455,47.03,45.425,46.66,175181.0
2025-07-18,46.84,47.01,45.945,46.185,86243.0
2025-07-21,46.025,46.76,45.725,45.875,93166.0
2025-07-22,45.615,46.85,45.615,46.59,99946.0
2025-07-23,46.87,47.97,46.84,46.91,120659.0
2025-07-24,46.71,46.92,44.97,45.545,249088.0
2025-07-25,45.595,46.94,45.595,46.82,209861.0
2025-07-28,46.94,46.99,45.895,46.475,100171.0
2025-07-29,46.75,46.93,46.085,46.53,135420.0
2025-07-30,46.295,46.84,45.02,45.305,229493.0
2025-07-31,46.295,48.165,45.495,46.165,265081.0
2025-08-01,46.63,46.64,44.54,45.545,331764.0
2025-08-05,46.225,46.505,45.795,46.155,188043.0
2025-08-06,46.285,46.92,45.755,45.825,152074.0
2025-08-07,46.345,46.345,44.5,44.53,212391.0
2025-08-08,44.63,45.555,44.43,45.405,153072.0
2025-08-11,45.505,45.935,44.5,44.55,157818.0
2025-08-12,44.42,45.325,44.38,44.84,114687.0
2025-08-13,45.01,46.72,44.77,46.63,281162.0
2025-08-14,46.165,46.94,45.725,46.85,184424.0
2025-08-15,46.66,47.45,46.63,47.31,242853.0
2025-08-18,47.32,47.68,46.475,46.71,135141.0
2025-08-19,46.95,47.38,46.465,46.66,150413.0
2025-08-20,46.53,47.31,46.115,46.6,83216.0
2025-08-21,46.375,47.08,46.095,46.89,61124.0
2025-08-22,47.03,49.65,46.84,49.62,232423.0
2025-08-25,49.335,49.61,48.445,48.945,142538.0
2025-08-26,48.455,49.385,48.435,49.315,130602.0
2025-08-27,48.855,49.62,48.725,48.755,131989.0
2025-08-28,49.53,49.53,47.92,48.935,105544.0
2025-08-29,48.895,49.335,48.535,48.615,63384.0
2025-09-02,48.275,48.625,47.83,48.555,83273.0
2025-09-03,48.435,48.945,47.67,48.525,137545.0
2025-09-04,48.665,51.125,48.485,51.105,215941.0
2025-09-05,50.85,53.28,50.83,53.23,285712.0
2025-09-08,53.11,54.025,52.75,53.65,159915.0
2025-09-09,53.62,54.225,52.9,53.46,152075.0
2025-09-10,53.26,53.965,52.925,53.16,76507.0
2025-09-11,52.99,55.44,52.82,54.785,174509.0
2025-09-12,54.725,55.48,53.995,54.085,73663.0
2025-09-15,54.115,55.415,53.935,54.635,127099.0
2025-09-16,54.74,54.89,54.055,54.14,141071.0
2025-09-17,54.47,55.355,53.93,53.99,128337.0
2025-09-18,54.39,54.86,53.8,54.59,121413.0
2025-09-19,54.15,54.73,53.41,53.48,249940.0
2025-09-22,53.53,57.3,53.48,54.64,408707.0
2025-09-23,54.59,55.2,53.57,54.11,235872.0
2025-09-24,55.11,55.29,54.25,54.43,128190.0
2025-09-25,54.51,54.81,52.83,53.37,146553.0
2025-09-26,53.57,55.66,53.34,55.41,158161.0
2025-09-29,55.5,56.21,55.13,55.61,130823.0
2025-09-30,55.08,55.66,54.41,55.33,174677.0
2025-10-01,54.74,55.72,54.61,55.18,178358.0
2025-10-02,55.09,55.7,53.98,54.59,183632.0
2025-10-03,54.86,55.0,53.52,53.82,170494.0
2025-10-06,54.1,55.59,53.75,55.34,248262.0
2025-10-07,55.37,57.42,54.625,54.73,222506.0
2025-10-08,54.97,55.2,53.85,54.78,99695.0
2025-10-09,54.46,55.15,52.84,53.05,195032.0
2025-10-10,52.79,53.03,50.37,50.42,199233.0
2025-10-14,51.26,51.59,50.3,50.36,154480.0
2025-10-15,50.66,51.15,49.57,49.98,149247.0
2025-10-16,50.1,50.83,49.23,49.36,152097.0
2025-10-17,49.37,49.68,47.32,47.63,185458.0
2025-10-20,48.15,48.7,47.41,47.58,180896.0
2025-10-21,47.55,48.35,47.16,47.53,297032.0
2025-10-22,47.71,49.14,47.52,48.71,121686.0
2025-10-23,48.71,50.98,48.71,50.3,260822.0
2025-10-24,50.83,50.94,49.94,50.05,96736.0
2025-10-27,50.32,50.49,49.145,49.26,137579.0
2025-10-28,48.75,49.0,47.57,48.08,255330.0
2025-10-29,48.05,48.4,47.26,47.5,200415.0
2025-10-30,45.26,50.41,45.0,47.41,437760.0
2025-10-31,49.1,55.8,48.43,55.2,883897.0
2025-11-03,54.75,55.2,51.74,55.2,307848.0
2025-11-04,51.62,51.75,50.61,50.65,278445.0
2025-11-05,50.85,51.9,50.48,51.41,116089.0
2025-11-06,50.42,52.15,50.42,50.84,140316.0
2025-11-07,50.42,52.59,50.42,52.49,108560.0
2025-11-10,52.97,53.03,51.3,52.01,65343.0
2025-11-11,52.14,53.04,52.14,52.98,119759.0
2025-11-12,53.33,54.38,53.33,54.07,125548.0
2025-11-13,53.9,54.24,52.69,52.73,103832.0
2025-11-14,52.31,52.31,51.47,51.6,181253.0
2025-11-17,51.56,51.86,50.05,50.16,155372.0
2025-11-18,49.93,50.19,49.23,49.5,144718.0
2025-11-19,49.07,49.59,48.5,49.01,118023.0
2025-11-20,49.98,50.35,48.0,48.06,100646.0
2025-11-21,48.0,50.0,48.0,49.44,140875.0
2025-11-24,49.55,49.59,48.1,48.71,146639.0
2025-11-25,48.14,49.48,48.14,49.38,146576.0
2025-11-26,49.56,49.9,48.7,48.76,136199.0