Date,Open,High,Low,Close,Volume
1995-01-20,2.6107636410182544,2.6107636410182544,2.584412742796597,2.584412742796597,218800.0
1995-01-23,2.5337394884514857,2.5337394884514857,2.5337394884514857,2.5337394884514857,27600.0
1995-01-24,2.533738837112862,2.533738837112862,2.432389283628348,2.458740190731393,2313200.0
1995-01-25,2.509415612559429,2.5337394884514857,2.483064698682456,2.5337394884514857,56400.0
1995-01-26,2.5094141216928976,2.584412742796597,2.5094141216928976,2.584412742796597,370400.0
1995-01-27,2.533737447052165,2.635086944934251,2.533737447052165,2.635086944934251,814000.0
1995-01-30,2.6350872077217184,2.6350872077217184,2.509413841012052,2.5600885950067007,58400.0
1995-01-31,2.5600904023284587,2.5600904023284587,2.509415612559429,2.5337394884514857,38000.0
1995-02-01,2.533738837112862,2.533738837112862,2.458740190731393,2.458740190731393,360400.0
1995-02-02,2.483063627676884,2.483063627676884,2.483063627676884,2.483063627676884,267600.0
1995-02-03,2.509413841012052,2.5600885950067007,2.509413841012052,2.5600885950067007,442800.0
1995-02-06,2.5094141559209118,2.5337380176937065,2.5094141559209118,2.5094141559209118,438000.0
1995-02-07,2.50941496747365,2.50941496747365,2.458740190731393,2.458740190731393,14800.0
1995-02-08,2.50941496747365,2.50941496747365,2.458740190731393,2.458740190731393,178000.0
1995-02-09,2.4587397622763003,2.483063627676884,2.4587397622763003,2.483063627676884,1571600.0
1995-02-10,2.483063627676884,2.509414530188073,2.4587397622763003,2.483063627676884,8000.0
1995-02-13,2.4587397622763003,2.483063627676884,2.4587397622763003,2.483063627676884,391200.0
1995-02-14,2.4587397622763003,2.483063627676884,2.4587397622763003,2.483063627676884,606800.0
1995-02-15,2.483063257339832,2.5094141559209118,2.483063257339832,2.5094141559209118,61200.0
1995-02-16,2.5094141360723974,2.5094141360723974,2.432388477746688,2.432388477746688,22400.0
1995-02-17,2.4323888597651107,2.483063627676884,2.4323888597651107,2.483063627676884,6400.0
1995-02-20,2.483063237699744,2.483063237699744,2.432388477746688,2.432388477746688,11600.0
1995-02-21,2.432389283628348,2.458740190731393,2.432389283628348,2.458740190731393,17200.0
1995-02-22,2.458740190731393,2.458740190731393,2.432389283628348,2.458740190731393,13200.0
1995-02-23,2.458740190731393,2.458740190731393,2.432389283628348,2.458740190731393,13200.0
1995-02-24,2.458740190731393,2.458740190731393,2.432389283628348,2.458740190731393,16000.0
1995-02-27,2.483063257339832,2.5094141559209118,2.4587393955670374,2.5094141559209118,78400.0
1995-02-28,2.509414530188073,2.509414530188073,2.483063627676884,2.483063627676884,293600.0
1995-03-01,2.5094141559209118,2.5094141559209118,2.5094141559209118,2.5094141559209118,2000.0
1995-03-02,2.458740190731393,2.50941496747365,2.458740190731393,2.458740190731393,30400.0
1995-03-03,2.483063627676884,2.483063627676884,2.4587397622763003,2.483063627676884,98400.0
1995-03-06,2.5094141216928976,2.584412742796597,2.5094141216928976,2.584412742796597,19600.0
1995-03-07,2.5337394884514857,2.584414278220516,2.5337394884514857,2.5337394884514857,12000.0
1995-03-08,2.5337386791871253,2.661439131815227,2.5337386791871253,2.661439131815227,39200.0
1995-03-09,2.6857609064965966,2.6857609064965966,2.610762323248083,2.610762323248083,65600.0
1995-03-10,2.610764358231484,2.661439131815227,2.610764358231484,2.661439131815227,6000.0
1995-03-13,2.635087338357571,2.685762094864447,2.635087338357571,2.685762094864447,19200.0
1995-03-14,2.635086172411755,2.635086172411755,2.610762323248083,2.610762323248083,10000.0
1995-03-15,2.610763580046312,2.712113097004745,2.610763580046312,2.712113097004745,7600.0
1995-03-16,2.6857621993984893,2.712113097004745,2.635087440919272,2.712113097004745,117200.0
1995-03-17,2.6614383385255285,2.712113097004745,2.6614383385255285,2.712113097004745,2400.0
1995-03-20,2.712113097004745,2.712113097004745,2.712113097004745,2.712113097004745,2000.0
1995-03-21,2.712113097004745,2.712113097004745,2.6857621993984893,2.712113097004745,24400.0
1995-03-22,2.712113097004745,2.712113097004745,2.6857621993984893,2.712113097004745,11600.0
1995-03-23,2.685761693875295,2.685761693875295,2.635086944934251,2.635086944934251,31600.0
1995-03-24,2.635087338357571,2.685762094864447,2.635087338357571,2.685762094864447,45200.0
1995-03-27,2.661438234938209,2.685762094864447,2.661438234938209,2.685762094864447,70800.0
1995-03-28,2.661439131815227,2.661439131815227,2.6350882263546103,2.661439131815227,9600.0
1995-03-29,2.635086944934251,2.661437837580653,2.6107630886396103,2.635086944934251,13600.0
1995-03-30,2.635087502459277,2.635087502459277,2.584412742796597,2.584412742796597,62000.0
1995-03-31,2.610762323248083,2.610762323248083,2.584411438326913,2.610762323248083,26800.0
1995-04-03,2.6567454262006494,2.6567454262006494,2.6567454262006494,2.6567454262006494,12800.0
1995-04-04,2.6567454262006494,2.6567454262006494,2.6567454262006494,2.6567454262006494,20400.0
1995-04-05,2.6322221520013027,2.6567459372652555,2.6056546692409235,2.6056546692409235,72800.0
1995-04-06,2.5811303874580447,2.6567454262006494,2.5811303874580447,2.6567454262006494,10800.0
1995-04-07,2.6056546692409235,2.6322221520013027,2.6056546692409235,2.6056546692409235,57600.0
1995-04-10,2.6056546692409235,2.6056546692409235,2.6056546692409235,2.6056546692409235,11200.0
1995-04-11,2.6056546692409235,2.6056546692409235,2.6056546692409235,2.6056546692409235,46800.0
1995-04-12,2.6056546692409235,2.6322221520013027,2.6056546692409235,2.6056546692409235,94800.0
1995-04-13,2.6056547205199667,2.6833134728329946,2.6056547205199667,2.6833134728329946,135600.0
1995-04-17,2.683312903850377,2.683312903850377,2.6567454262006494,2.6567454262006494,143600.0
1995-04-18,2.6567454262006494,2.6567454262006494,2.6567454262006494,2.6567454262006494,6800.0
1995-04-19,2.6567454262006494,2.6567454262006494,2.632221645654212,2.6567454262006494,8800.0
1995-04-20,2.6322220050288623,2.6322220050288623,2.605654523751902,2.6322220050288623,21200.0
1995-04-21,2.632219865278838,2.632219865278838,2.581128641639647,2.581128641639647,40800.0
1995-04-24,2.6056546692409235,2.6056546692409235,2.5811308839769707,2.6056546692409235,42400.0
1995-04-25,2.5545611819595613,2.581128641639647,2.5545611819595613,2.581128641639647,177600.0
1995-04-26,2.5545611819595613,2.581128641639647,2.5545611819595613,2.581128641639647,332400.0
1995-04-27,2.581128641639647,2.581128641639647,2.5545611819595613,2.581128641639647,5200.0
1995-04-28,2.605655915588116,2.605655915588116,2.554564623125604,2.554564623125604,54800.0
1995-05-01,2.581131038979448,2.707837367901053,2.581131038979448,2.707837367901053,67200.0
1995-05-02,2.707837367901053,2.707837367901053,2.707837367901053,2.707837367901053,91200.0
1995-05-03,2.734404812378048,2.7589285987570493,2.734404812378048,2.7589285987570493,14000.0
1995-05-04,2.734404466740856,2.734404466740856,2.734404466740856,2.734404466740856,10000.0
1995-05-05,2.734404812378048,2.7589285987570493,2.734404812378048,2.7589285987570493,5200.0
1995-05-08,2.7589285987570493,2.7589285987570493,2.7589285987570493,2.7589285987570493,400.0
1995-05-09,2.707837328409697,2.7589285987570493,2.707837328409697,2.7589285987570493,22400.0
1995-05-10,2.758928250019976,2.758928250019976,2.707836986130717,2.734404466740856,101600.0
1995-05-11,2.734404741862798,2.734404741862798,2.6833134728329946,2.6833134728329946,71600.0
1995-05-12,2.6833132702004683,2.6833132702004683,2.6322220050288623,2.6322220050288623,44800.0
1995-05-15,2.632221645654212,2.6567454262006494,2.632221645654212,2.6567454262006494,9200.0
1995-05-16,2.6567457222414577,2.758928250019976,2.6567457222414577,2.734404466740856,32800.0
1995-05-17,2.734404466740856,2.758928250019976,2.707836986130717,2.734404466740856,81200.0
1995-05-18,2.734404741862798,2.7589285276093767,2.6833134728329946,2.6833134728329946,154000.0
1995-05-19,2.7078372585795734,2.7078372585795734,2.65674598954977,2.6833134728329946,51600.0
1995-05-23,2.6833135811643936,2.734404852256868,2.6833135811643936,2.707837367901053,163600.0
1995-05-24,2.734404812378048,2.7589285987570493,2.707837328409697,2.7589285987570493,133600.0
1995-05-25,2.758929025263693,2.810020303509317,2.734405235093525,2.810020303509317,99600.0
1995-05-26,2.887678159308846,2.912201941746355,2.8365868971729453,2.887678159308846,225600.0
1995-05-29,2.887678432368083,2.887678432368083,2.836587165400985,2.836587165400985,45600.0
1995-05-30,2.8365882144356487,2.8876795002974625,2.8365882144356487,2.8611120082615846,86400.0
1995-05-31,2.8611103246827274,2.9122015804806334,2.8611103246827274,2.9122015804806334,27200.0
1995-06-01,2.912203294123399,2.912203294123399,2.8611120082615846,2.8611120082615846,44400.0
1995-06-02,2.861110679610454,2.887678159308846,2.861110679610454,2.887678159308846,62000.0
1995-06-05,2.8876795002974625,2.8876795002974625,2.8611120082615846,2.8611120082615846,104000.0
1995-06-06,2.8611120082615846,2.9632945799852126,2.8611120082615846,2.8611120082615846,444400.0
1995-06-07,2.8611103246827274,2.9122015804806334,2.8611103246827274,2.9122015804806334,340400.0
1995-06-08,2.912203294123399,2.912203294123399,2.8611120082615846,2.8611120082615846,246800.0
1995-06-09,2.8876795002974625,2.912203294123399,2.8611120082615846,2.8611120082615846,19600.0
1995-06-12,2.8611120082615846,2.8611120082615846,2.8365882144356487,2.8611120082615846,6000.0
1995-06-13,2.8365882144356487,2.912203294123399,2.8365882144356487,2.8611120082615846,310000.0
1995-06-14,2.8876795002974625,2.912203294123399,2.8611120082615846,2.8611120082615846,34000.0
1995-06-15,2.861110950157466,2.887678432368083,2.836587165400985,2.836587165400985,273600.0
1995-06-16,2.861110679610454,2.887678159308846,2.861110679610454,2.887678159308846,80000.0
1995-06-19,2.861110679610454,2.887678159308846,2.861110679610454,2.887678159308846,120800.0
1995-06-20,2.861110950157466,2.861110950157466,2.836587165400985,2.836587165400985,23200.0
1995-06-21,2.8611120082615846,2.8611120082615846,2.8365882144356487,2.8611120082615846,62800.0
1995-06-22,2.8611103246827274,2.9122015804806334,2.836586545287453,2.9122015804806334,113600.0
1995-06-23,2.8611120082615846,2.8611120082615846,2.8611120082615846,2.8611120082615846,15200.0
1995-06-26,2.912203294123399,2.912203294123399,2.8611120082615846,2.8611120082615846,37200.0
1995-06-27,2.8611103246827274,2.9122015804806334,2.8611103246827274,2.9122015804806334,1316000.0
1995-06-28,2.912201090243113,2.9898598093706457,2.912201090243113,2.96329233744036,105200.0
1995-06-29,2.96329233744036,2.96329233744036,2.938768562173398,2.96329233744036,1452000.0
1995-06-30,2.912201090243113,2.96329233744036,2.912201090243113,2.96329233744036,68400.0
1995-07-04,2.9387707861592767,2.9387707861592767,2.8611120082615846,2.8611120082615846,103200.0
1995-07-05,2.9122015804806334,2.9387690568832654,2.9122015804806334,2.9122015804806334,100000.0
1995-07-06,2.9348574066446886,2.9616315679591856,2.9348574066446886,2.9616315679591856,40800.0
1995-07-07,2.961629995642297,2.986344547639311,2.961629995642297,2.986344547639311,16800.0
1995-07-10,2.961630737990732,3.01311944999388,2.961630737990732,3.01311944999388,5600.0
1995-07-11,3.013119294446814,3.0378338513628167,2.9863451420176848,3.0378338513628167,39600.0
1995-07-12,2.9863451420176848,3.0378338513628167,2.9616305851016813,3.0378338513628167,101200.0
1995-07-13,3.0378338513628167,3.0378338513628167,2.9863451420176848,3.0378338513628167,30800.0
1995-07-14,3.037834008185729,3.037834008185729,2.9863452961825807,3.01311944999388,41600.0
1995-07-17,2.9863452961825807,3.064608161997028,2.9863452961825807,3.01311944999388,484800.0
1995-07-18,3.0378336260678687,3.1408110371210163,3.0378336260678687,3.1408110371210163,175600.0
1995-07-19,3.116098768285298,3.140813341501205,3.116098768285298,3.116098768285298,2619200.0
1995-07-20,3.116098768285298,3.140813341501205,3.116098768285298,3.116098768285298,36400.0
1995-07-21,3.116098247692749,3.219075717095362,3.116098247692749,3.219075717095362,1001600.0
1995-07-24,3.2437885820037344,3.322051244788858,3.2437885820037344,3.295277289654587,954800.0
1995-07-25,3.34676599730544,3.398254704956293,3.295277289654587,3.295277289654587,90400.0
1995-07-26,3.322051244788858,3.34676599730544,3.295277289654587,3.295277289654587,38400.0
1995-07-27,3.2952789343561766,3.346767667705492,3.2952789343561766,3.322052902853562,780400.0
1995-07-28,3.322052902853562,3.322052902853562,3.270564365918177,3.322052902853562,57200.0
1995-07-31,3.270563125233785,3.2952776842963445,3.243788970479214,3.270563125233785,257200.0
1995-08-01,3.2190744114166545,3.270563125233785,3.2190744114166545,3.270563125233785,15200.0
1995-08-02,3.243788970479214,3.2952776842963445,3.243788970479214,3.270563125233785,30400.0
1995-08-03,3.243788970479214,3.270563125233785,3.243788970479214,3.270563125233785,282000.0
1995-08-04,3.243788970479214,3.270563125233785,3.243788970479214,3.270563125233785,17600.0
1995-08-08,3.2437885820037344,3.295277289654587,3.2437885820037344,3.295277289654587,182800.0
1995-08-09,3.2437885820037344,3.295277289654587,3.2437885820037344,3.295277289654587,10000.0
1995-08-10,3.270563125233785,3.270563125233785,3.243788970479214,3.270563125233785,37200.0
1995-08-11,3.2705643535782194,3.2705643535782194,3.1408127224578317,3.1675868872681274,32400.0
1995-08-14,3.192300577792658,3.192300577792658,3.167586016243928,3.192300577792658,208400.0
1995-08-15,3.167585187564494,3.167585187564494,3.116096482037919,3.1408110371210163,438800.0
1995-08-16,3.1408110371210163,3.167585187564494,3.0893223315944427,3.1408110371210163,21600.0
1995-08-17,3.167585187564494,3.167585187564494,3.0893223315944427,3.1408110371210163,434000.0
1995-08-18,3.1408110371210163,3.1408110371210163,3.0893223315944427,3.1408110371210163,8400.0
1995-08-21,3.0893229181381874,3.0893229181381874,3.0893229181381874,3.0893229181381874,13600.0
1995-08-22,3.0893229181381874,3.1160970736650486,3.0893229181381874,3.0893229181381874,9200.0
1995-08-23,3.0893229181381874,3.140811633440491,3.0893229181381874,3.0893229181381874,426400.0
1995-08-24,3.0893245981979067,3.140813341501205,3.0893245981979067,3.116098768285298,11200.0
1995-08-25,3.116098768285298,3.116098768285298,3.116098768285298,3.116098768285298,5600.0
1995-08-28,3.1160970736650486,3.1160970736650486,3.0893229181381874,3.0893229181381874,50400.0
1995-08-29,3.140813341501205,3.140813341501205,3.0893245981979067,3.116098768285298,7200.0
1995-08-30,3.1160970736650486,3.140811633440491,3.0893229181381874,3.0893229181381874,1383200.0
1995-08-31,3.116098768285298,3.116098768285298,3.0893245981979067,3.116098768285298,16400.0
1995-09-01,3.0893229181381874,3.1160970736650486,3.0378342028358847,3.0893229181381874,382400.0
1995-09-05,3.089323585941777,3.089323585941777,2.9616315679591856,2.9616315679591856,74800.0
1995-09-06,3.0378342028358847,3.0893229181381874,3.0378342028358847,3.0893229181381874,481600.0
1995-09-07,3.0893245981979067,3.192302084804504,3.0893245981979067,3.116098768285298,80000.0
1995-09-08,3.1408110371210163,3.1408110371210163,3.116096482037919,3.1408110371210163,19600.0
1995-09-11,3.116098768285298,3.116098768285298,3.0893245981979067,3.116098768285298,116000.0
1995-09-12,3.116098154113081,3.1675868872681274,3.116098154113081,3.1675868872681274,44400.0
1995-09-13,3.1675868872681274,3.1923014556128773,3.1675868872681274,3.1675868872681274,256400.0
1995-09-14,3.192300577792658,3.192300577792658,3.1408118587960017,3.192300577792658,482400.0
1995-09-15,3.1408127224578317,3.1675868872681274,3.089323989302785,3.1675868872681274,140800.0
1995-09-18,3.116096482037919,3.1408110371210163,3.116096482037919,3.1408110371210163,56000.0
1995-09-19,3.140813341501205,3.140813341501205,3.116098768285298,3.116098768285298,95600.0
1995-09-20,3.116098768285298,3.116098768285298,3.116098768285298,3.116098768285298,34400.0
1995-09-21,3.064608358362745,3.1160970736650486,3.064608358362745,3.0893229181381874,347200.0
1995-09-22,3.089322600104151,3.089322600104151,3.064608042872979,3.064608042872979,11200.0
1995-09-25,3.089322600104151,3.089322600104151,3.064608042872979,3.064608042872979,53600.0
1995-09-26,3.0378332467365405,3.0378332467365405,2.986344547639311,2.986344547639311,222000.0
1995-09-27,3.01311944999388,3.037834008185729,2.9863452961825807,3.01311944999388,317600.0
1995-09-28,3.037833890102416,3.064608042872979,3.037833890102416,3.064608042872979,11200.0
1995-09-29,3.064608042872979,3.064608042872979,3.013119332871243,3.064608042872979,532400.0
1995-10-02,3.064608042872979,3.064608042872979,3.064608042872979,3.064608042872979,11600.0
1995-10-03,3.013119294446814,3.0378338513628167,3.013119294446814,3.0378338513628167,645600.0
1995-10-04,3.008782351323113,3.087633222897636,3.008782351323113,3.008782351323113,18800.0
1995-10-05,3.03575834181294,3.0606585913517623,3.008783022006817,3.0606585913517623,742400.0
1995-10-06,3.087633911157885,3.087633911157885,3.03575834181294,3.0606585913517623,140400.0
1995-10-10,3.087633911157885,3.087633911157885,3.0606585913517623,3.0606585913517623,4000.0
1995-10-11,3.0876351365695767,3.0876351365695767,3.0606598060575623,3.0876351365695767,552800.0
1995-10-12,3.0876351365695767,3.0876351365695767,3.0606598060575623,3.0876351365695767,105200.0
1995-10-13,3.0876344753651583,3.0876344753651583,3.035758896540925,3.035758896540925,6400.0
1995-10-16,3.087633222897636,3.087633222897636,3.008782351323113,3.008782351323113,94800.0
1995-10-17,3.008782351323113,3.0357576651162037,2.9838821073347703,3.008782351323113,243600.0
1995-10-18,3.0087840997106947,3.0087840997106947,2.983883841252952,2.983883841252952,220400.0
1995-10-19,2.98388365989364,2.98388365989364,2.905032747291818,2.932008075120572,410400.0
1995-10-20,2.905031235760246,3.008782351323113,2.905031235760246,3.008782351323113,26000.0
1995-10-23,2.956908781192201,2.956908781192201,2.801282003234717,2.905033188539707,23600.0
1995-10-24,2.905033188539707,2.956908781192201,2.8801329278132712,2.905033188539707,949200.0
1995-10-25,2.932008075120572,2.932008075120572,2.932008075120572,2.932008075120572,10000.0
1995-10-26,2.932009072681093,2.932009072681093,2.8531581332517337,2.8531581332517337,90800.0
1995-10-27,2.905033042357913,2.905033042357913,2.880132782884464,2.880132782884464,15600.0
1995-10-30,2.9050337356744924,2.9050337356744924,2.8531581332517337,2.8531581332517337,22400.0
1995-10-31,2.9569067935416795,3.087633222897636,2.9569067935416795,3.008782351323113,30800.0
1995-11-01,3.035758896540925,3.035758896540925,3.035758896540925,3.035758896540925,4008000.0
1995-11-02,3.0606579091045454,3.0606579091045454,3.008782351323113,3.008782351323113,38800.0
1995-11-03,3.0087840997106947,3.035759429178998,2.983883841252952,2.983883841252952,360400.0
1995-11-06,3.0357576651162037,3.0357576651162037,2.9838821073347703,3.008782351323113,26800.0
1995-11-07,2.9838821073347703,3.0606579091045454,2.9569067935416795,3.008782351323113,5340400.0
1995-11-08,3.0606579091045454,3.0606579091045454,3.008782351323113,3.008782351323113,66400.0
1995-11-09,3.0606591506298013,3.0606591506298013,3.035758896540925,3.035758896540925,46000.0
1995-11-10,3.035759227056536,3.112535068328549,3.035759227056536,3.112535068328549,373600.0
1995-11-13,3.112535068328549,3.112535068328549,3.060659483856406,3.112535068328549,19200.0
1995-11-14,3.060659483856406,3.1395103960008206,3.060659483856406,3.112535068328549,140000.0
1995-11-15,3.112535068328549,3.112535068328549,3.087634811528678,3.112535068328549,469200.0
1995-11-16,3.112535068328549,3.1395103960008206,3.087634811528678,3.112535068328549,49600.0
1995-11-17,3.1395103960008206,3.164410652800691,3.112535068328549,3.112535068328549,85200.0
1995-11-20,3.164409412772116,3.164409412772116,3.1125338486283103,3.164409412772116,8400.0
1995-11-21,3.164409412772116,3.191384729873643,3.1395091657298377,3.164409412772116,74400.0
1995-11-22,3.1644128353126213,3.1644128353126213,3.1395125613389028,3.1395125613389028,66800.0
1995-11-23,3.164409412772116,3.164409412772116,3.1395091657298377,3.164409412772116,350000.0
1995-11-24,3.1644107771347665,3.2162863636451733,3.1395105193565307,3.2162863636451733,2031600.0
1995-11-27,3.1644107771347665,3.2162863636451733,3.1644107771347665,3.2162863636451733,109200.0
1995-11-28,3.2162863636451733,3.2162863636451733,3.1913861058669366,3.2162863636451733,140800.0
1995-11-29,3.1913861058669366,3.2162863636451733,3.1644107771347665,3.2162863636451733,28400.0
1995-11-30,3.21628693100503,3.21628693100503,3.1644113353436585,3.191386668834335,58400.0
1995-12-01,3.191384729873643,3.191384729873643,3.1125338486283103,3.164409412772116,81200.0
1995-12-04,3.1395125613389028,3.1395125613389028,3.1395125613389028,3.1395125613389028,557200.0
1995-12-05,3.164409412772116,3.164409412772116,3.1395091657298377,3.164409412772116,24800.0
1995-12-06,3.1395091657298377,3.164409412772116,3.1395091657298377,3.164409412772116,110400.0
1995-12-07,3.1395125613389028,3.1913881815899297,3.1395125613389028,3.1395125613389028,18400.0
1995-12-08,3.1644128353126213,3.1644128353126213,3.1395125613389028,3.1395125613389028,24800.0
1995-12-11,3.164410652800691,3.164410652800691,3.112535068328549,3.112535068328549,317200.0
1995-12-12,3.112534160696708,3.1395094805028303,3.03575834181294,3.0606585913517623,53600.0
1995-12-13,3.0876350171050446,3.0876350171050446,2.9569085117846483,2.983883841252952,52000.0
1995-12-14,2.983883317716692,3.035758896540925,2.983883317716692,3.035758896540925,70800.0
1995-12-15,3.008782351323113,3.0606579091045454,3.008782351323113,3.008782351323113,25200.0
1995-12-18,3.0606579091045454,3.0606579091045454,3.008782351323113,3.008782351323113,276400.0
1995-12-19,2.9838821073347703,3.008782351323113,2.9569067935416795,3.008782351323113,160000.0
1995-12-20,2.983883317716692,3.035758896540925,2.983883317716692,3.035758896540925,54400.0
1995-12-21,3.03575834181294,3.0606585913517623,3.03575834181294,3.0606585913517623,89200.0
1995-12-22,3.0606579091045454,3.087633222897636,3.008782351323113,3.008782351323113,124800.0
1995-12-27,2.9838841131182607,2.9838841131182607,2.905033188539707,2.905033188539707,19600.0
1995-12-28,2.905032427811482,2.956908006879545,2.905032427811482,2.956908006879545,235600.0
1995-12-29,2.9320083667700385,3.0876351365695767,2.9320083667700385,3.0876351365695767,49600.0
1996-01-02,3.008783571805568,3.035758896540925,2.983883317716692,3.035758896540925,262400.0
1996-01-03,3.03575834181294,3.0606585913517623,3.008783022006817,3.0606585913517623,28000.0
1996-01-04,3.0606585913517623,3.087633911157885,3.0606585913517623,3.0606585913517623,10800.0
1996-01-05,3.0876351365695767,3.0876351365695767,3.0876351365695767,3.0876351365695767,9600.0
1996-01-08,3.112535068328549,3.1395103960008206,3.087634811528678,3.112535068328549,91200.0
1996-01-09,3.164409412772116,3.164409412772116,3.1395091657298377,3.164409412772116,60400.0
1996-01-10,3.1874016750928047,3.1874016750928047,3.162320505503168,3.1874016750928047,50000.0
1996-01-11,3.187402841518975,3.187402841518975,3.162321662750911,3.162321662750911,28000.0
1996-01-12,3.162321662750911,3.187402841518975,3.1351503359203026,3.162321662750911,115200.0
1996-01-15,3.1351489244769684,3.1351489244769684,3.1100677570004405,3.1351489244769684,416800.0
1996-01-16,3.1100682012906686,3.1100682012906686,3.0828968828110086,3.1100682012906686,4800.0
1996-01-17,3.110068442238389,3.110068442238389,3.0828971216536742,3.0828971216536742,526400.0
1996-01-18,3.110068176749825,3.110068176749825,3.057815687622968,3.057815687622968,40000.0
1996-01-19,3.0828971216536742,3.0828971216536742,3.030644628066323,3.0828971216536742,232000.0
1996-01-22,3.0828968828110086,3.1100682012906686,3.0828968828110086,3.1100682012906686,746400.0
1996-01-23,3.110068442238389,3.110068442238389,3.0828971216536742,3.0828971216536742,25600.0
1996-01-24,3.082896858484568,3.110068176749825,3.057815687622968,3.057815687622968,22400.0
1996-01-25,3.0828971216536742,3.0828971216536742,3.057815948651039,3.0828971216536742,38000.0
1996-01-26,3.0578175911957923,3.0578175911957923,3.00556506954035,3.00556506954035,16800.0
1996-01-29,3.057815687622968,3.082896858484568,3.057815687622968,3.057815687622968,22800.0
1996-01-30,3.0578152749258254,3.1351489244769684,3.0578152749258254,3.1351489244769684,636400.0
1996-01-31,3.135149372350178,3.135149372350178,3.0828968828110086,3.1100682012906686,196400.0
1996-02-01,3.0828971216536742,3.0828971216536742,3.0828971216536742,3.0828971216536742,217600.0
1996-02-02,3.082896858484568,3.082896858484568,3.057815687622968,3.057815687622968,258400.0
1996-02-05,3.0828971216536742,3.0828971216536742,3.057815948651039,3.0828971216536742,44400.0
1996-02-06,3.082896858484568,3.082896858484568,3.0306443693577108,3.057815687622968,70800.0
1996-02-07,3.0306443693577108,3.057815687622968,3.0306443693577108,3.057815687622968,1391600.0
1996-02-08,3.057815687622968,3.057815687622968,3.0306443693577108,3.057815687622968,30000.0
1996-02-09,3.030643897141567,3.030643897141567,3.0055627301879584,3.030643897141567,2155600.0
1996-02-12,3.0306443693577108,3.057815687622968,3.0306443693577108,3.057815687622968,14800.0
1996-02-13,3.0306443693577108,3.057815687622968,3.0306443693577108,3.057815687622968,569600.0
1996-02-14,3.057815687622968,3.057815687622968,3.057815687622968,3.057815687622968,90000.0
1996-02-15,3.057815687622968,3.057815687622968,3.0306443693577108,3.057815687622968,871600.0
1996-02-16,3.057815687622968,3.057815687622968,3.0306443693577108,3.057815687622968,411200.0
1996-02-19,3.0306443693577108,3.057815687622968,3.0306443693577108,3.057815687622968,32000.0
1996-02-20,3.057815211173158,3.057815211173158,3.030643897141567,3.030643897141567,16000.0
1996-02-21,3.030644628066323,3.0828971216536742,3.030644628066323,3.0828971216536742,76000.0
1996-02-22,3.0828971216536742,3.110068442238389,3.057815948651039,3.0828971216536742,858800.0
1996-02-23,3.0828968828110086,3.1100682012906686,3.057815711751499,3.1100682012906686,153600.0
1996-02-26,3.082897830321631,3.162321662750911,3.082897830321631,3.162321662750911,26000.0
1996-02-27,3.1623206908298385,3.1623206908298385,3.0828968828110086,3.1100682012906686,36800.0
1996-02-28,3.1100682012906686,3.135149372350178,3.1100682012906686,3.1100682012906686,61200.0
1996-02-29,3.1351489244769684,3.1351489244769684,3.1100677570004405,3.1351489244769684,27600.0
1996-03-01,3.1100677570004405,3.1351489244769684,3.1100677570004405,3.1351489244769684,26800.0
1996-03-04,3.1351503359203026,3.162321662750911,3.1351503359203026,3.162321662750911,87200.0
1996-03-05,3.135148953848044,3.16023012155954,3.135148953848044,3.16023012155954,71200.0
1996-03-06,3.160230788243659,3.1874021088283744,3.0828971216536742,3.0828971216536742,926800.0
1996-03-07,3.110067692158357,3.135148859111965,3.030643897141567,3.030643897141567,1982400.0
1996-03-08,3.0306443693577108,3.082896858484568,3.0306443693577108,3.057815687622968,18400.0
1996-03-11,3.030644628066323,3.0828971216536742,3.030644628066323,3.0828971216536742,20400.0
1996-03-12,3.0055627301879584,3.030643897141567,2.926138935171168,3.030643897141567,60400.0
1996-03-13,3.030643897141567,3.030643897141567,2.926138935171168,3.030643897141567,22800.0
1996-03-14,3.030643897141567,3.082896378126766,3.030643897141567,3.030643897141567,150000.0
1996-03-15,3.0306450694112894,3.0306450694112894,2.978392568214543,2.978392568214543,24400.0
1996-03-18,2.978391416156367,3.030643897141567,2.978391416156367,3.030643897141567,88400.0
1996-03-19,3.0306448509318,3.0306448509318,2.9512210309191205,3.003473528348979,2859600.0
1996-03-20,2.978391416156367,3.030643897141567,2.953310249202759,3.030643897141567,45600.0
1996-03-21,3.00556506954035,3.00556506954035,3.00556506954035,3.00556506954035,495200.0
1996-03-22,3.030643897141567,3.0557250640951747,3.003472583109976,3.030643897141567,30400.0
1996-03-25,3.0306443970297985,3.0557255681204083,3.0034730785164467,3.0557255681204083,82400.0
1996-03-26,3.0034731017710485,3.1079780817881097,3.0034731017710485,3.1079780817881097,114400.0
1996-03-27,3.1079780817881097,3.1079780817881097,3.082896910503307,3.1079780817881097,16400.0
1996-03-28,3.1079780817881097,3.1079780817881097,3.082896910503307,3.1079780817881097,375200.0
1996-03-29,3.0828971216536742,3.110068442238389,3.0828971216536742,3.0828971216536742,48800.0
1996-04-01,3.082896910503307,3.1079780817881097,3.082896910503307,3.1079780817881097,4000.0
1996-04-02,3.110068442238389,3.135149615241024,3.0828971216536742,3.0828971216536742,22800.0
1996-04-03,3.1079780817881097,3.1079780817881097,3.082896910503307,3.1079780817881097,28800.0
1996-04-04,3.107978294656309,3.107978294656309,3.0828971216536742,3.0828971216536742,121600.0
1996-04-08,3.133436442828978,3.133436442828978,3.028146240586708,3.133436442828978,33200.0
1996-04-09,3.1060609416377494,3.158706042343474,3.0807913173980164,3.0807913173980164,44000.0
1996-04-10,3.106062875244547,3.106062875244547,3.028148101795069,3.028148101795069,38800.0
1996-04-11,3.053415365167772,3.053415365167772,3.0007702726648797,3.053415365167772,28800.0
1996-04-12,3.053415365167772,3.053415365167772,3.0281457448653946,3.053415365167772,17200.0
1996-04-15,3.0113009709719454,3.053417027741268,2.948126785405361,2.948126785405361,34400.0
1996-04-16,2.9691838329180387,2.9691838329180387,2.948125711789492,2.9691838329180387,140800.0
1996-04-17,2.969184032240673,3.011300076499909,2.969184032240673,3.011300076499909,182800.0
1996-04-18,3.011300496117614,3.0323584207690346,2.9481263205130155,3.00077143337932,2321200.0
1996-04-19,2.9691849142026223,2.9797137777760545,2.948126785405361,2.948126785405361,34000.0
1996-04-22,2.948125711789492,2.9691838329180387,2.948125711789492,2.9691838329180387,146800.0
1996-04-23,2.9691836170649064,2.979712476038628,2.9481254974672377,2.979712476038628,340400.0
1996-04-24,2.990241753221459,3.0007708137857323,2.9691838329180387,2.9691838329180387,30400.0
1996-04-25,2.9691841754153985,2.9691841754153985,2.895480943788894,2.895480943788894,306000.0
1996-04-26,2.9270678280646707,2.9270678280646707,2.8849517832168248,2.9270678280646707,38800.0
1996-04-29,2.9270670879609737,2.9270670879609737,2.9060091712740794,2.916538230030073,53200.0
1996-04-30,2.92706737786957,2.979712476038628,2.92706737786957,2.979712476038628,86000.0
1996-05-01,2.969183772691148,2.969183772691148,2.948125651989743,2.9586547123404454,32000.0
1996-05-02,2.9586547123404454,2.969183772691148,2.9586547123404454,2.9586547123404454,22000.0
1996-05-03,3.00077143337932,3.00077143337932,2.9797133079027307,3.00077143337932,34000.0
1996-05-06,3.000770752918132,3.000770752918132,2.9586547123404454,2.9586547123404454,179200.0
1996-05-07,2.958654557266072,2.979712476038628,2.9481254974672377,2.979712476038628,30000.0
1996-05-08,2.979712155333686,3.053415365167772,2.979712155333686,3.053415365167772,51600.0
1996-05-09,3.053415365167772,3.053415365167772,3.011299331330476,3.053415365167772,18400.0
1996-05-10,3.1060605224292006,3.158705616029696,3.053415428828706,3.158705616029696,16400.0
1996-05-13,3.158705616029696,3.158705616029696,3.1165895813143187,3.158705616029696,39600.0
1996-05-14,3.158705616029696,3.158705616029696,3.127118640199437,3.158705616029696,53200.0
1996-05-15,3.1481771519344046,3.1587062128087937,3.1376480910600155,3.1376480910600155,92800.0
1996-05-16,3.1587074694022435,3.1587074694022435,3.095533279849157,3.095533279849157,17600.0
1996-05-17,3.1060613089608062,3.1060613089608062,3.000771095097728,3.0323580789265936,226000.0
1996-05-21,3.0112997425618784,3.042886722047184,2.9481255827661514,3.042886722047184,5408400.0
1996-05-22,3.053416546245624,3.053416546245624,2.9902423706410253,3.00077143337932,154400.0
1996-05-23,2.9902415358374617,3.000770595636296,2.9691836170649064,2.979712476038628,71600.0
1996-05-24,2.9691849142026223,2.9691849142026223,2.927068656608101,2.948126785405361,237200.0
1996-05-27,2.9481260946706223,2.9481260946706223,2.8533649389355253,2.8533649389355253,90400.0
1996-05-28,2.8533649389355253,2.895480985837218,2.842835877003814,2.8533649389355253,86800.0
1996-05-29,2.8533650612751424,2.884952047599433,2.832306936508841,2.832306936508841,322400.0
1996-05-30,2.8323085410524347,2.8638957460964938,2.8112506051816704,2.8112506051816704,262000.0
1996-05-31,2.81124907011554,2.8428360570864344,2.81124907011554,2.8428360570864344,66000.0
1996-06-03,2.8323085410524347,2.8323085410524347,2.8112506051816704,2.8112506051816704,628800.0
1996-06-04,2.811248241077186,2.8217770997457423,2.790190122089862,2.8217770997457423,19200.0
1996-06-05,2.790192468485631,2.8112506051816704,2.758605464266848,2.8112506051816704,4953600.0
1996-06-06,2.79019012755278,2.863893343327613,2.79019012755278,2.863893343327613,84000.0
1996-06-07,2.863894079964856,2.8744229413622104,2.8428359555198304,2.8744229413622104,35200.0
1996-06-10,2.874422202016783,2.916538440073892,2.863893343327613,2.863893343327613,3280400.0
1996-06-11,2.874422202016783,2.895480321045337,2.863893343327613,2.863893343327613,37600.0
1996-06-12,2.8638957460964938,2.8638957460964938,2.790192468485631,2.8112506051816704,447200.0
1996-06-13,2.8112506051816704,2.8112506051816704,2.8007215368336507,2.8112506051816704,55600.0
1996-06-14,2.800720052233065,2.84283610247507,2.7901909894662724,2.800720052233065,78000.0
1996-06-17,2.800719181583524,2.906009374869934,2.800719181583524,2.8217770997457423,117200.0
1996-06-18,2.863894671866717,2.948126785405361,2.863894671866717,2.948126785405361,131200.0
1996-06-19,2.9586558498039923,3.0007719065733145,2.948126785405361,2.948126785405361,36800.0
1996-06-20,2.9691838329180387,2.9691838329180387,2.9270675906609447,2.9691838329180387,2000.0
1996-06-21,2.948125711789492,2.9691838329180387,2.948125711789492,2.9691838329180387,38800.0
1996-06-24,2.9481254974672377,2.9902415358374617,2.9481254974672377,2.979712476038628,52000.0
1996-06-25,3.00077143337932,3.011300496117614,2.9691844459896046,3.00077143337932,103200.0
1996-06-26,2.9902416925674298,3.000770752918132,2.948125651989743,2.9586547123404454,300000.0
1996-06-27,2.990241596616221,3.000770656629065,2.969183677415648,2.990241596616221,21200.0
1996-06-28,2.9902423706410253,3.011300496117614,2.9902423706410253,3.00077143337932,404000.0
1996-07-02,3.0218283899960725,3.053415365167772,2.9902412139992824,3.053415365167772,55200.0
1996-07-03,3.032357247836579,3.0639444238333686,3.032357247836579,3.053415365167772,100800.0
1996-07-04,3.063945440659373,3.063945440659373,3.032358254179801,3.063945440659373,13600.0
1996-07-05,3.063945440659373,3.063945440659373,3.063945440659373,3.063945440659373,6800.0
1996-07-08,3.0342391151187824,3.076675984782725,3.0342391151187824,3.0554574487732755,10000.0
1996-07-09,3.0766753992962528,3.0766753992962528,3.0660661333104544,3.0766753992962528,7200.0
1996-07-10,3.0660674983130227,3.08728603973104,3.0554582276040145,3.0660674983130227,438400.0
1996-07-11,3.055456867324656,3.0766753992962528,3.055456867324656,3.0766753992962528,35600.0
1996-07-12,3.055456867324656,3.0766753992962528,3.055456867324656,3.0766753992962528,7600.0
1996-07-15,3.0978946682246247,3.0978946682246247,3.034239259521797,3.034239259521797,78000.0
1996-07-16,3.034239609738661,3.076676486320358,2.970584193688621,3.0130210702703177,268800.0
1996-07-17,3.013020527281303,3.013020527281303,3.0024112594590724,3.0024112594590724,639200.0
1996-07-18,2.991801687376329,2.991801687376329,2.991801687376329,2.991801687376329,35200.0
1996-07-19,2.991802994359709,2.991802994359709,2.9387568434125875,2.9705844530388585,38800.0
1996-07-22,2.970583364965235,2.970583364965235,2.9175372334479985,2.9493648314163674,121200.0
1996-07-23,2.9493648314163674,2.9493648314163674,2.9387557669968665,2.9493648314163674,44000.0
1996-07-24,2.9175377376377707,2.9175377376377707,2.864491596953448,2.864491596953448,24400.0
1996-07-25,2.885710134169164,2.885710134169164,2.843273059737732,2.864491596953448,493200.0
1996-07-26,2.864491596953448,2.885710134169164,2.843273059737732,2.864491596953448,2024400.0
1996-07-29,2.843272995232042,2.8538822635992065,2.832663929219841,2.8538822635992065,18800.0
1996-07-30,2.8432731689734667,2.8538824379889234,2.8432731689734667,2.8432731689734667,33200.0
1996-07-31,2.8644911857657496,2.875100452850685,2.8644911857657496,2.875100452850685,20000.0
1996-08-01,2.885710134169164,2.885710134169164,2.864491596953448,2.864491596953448,4400.0
1996-08-02,2.875100865561306,2.906928469029913,2.8538823283455894,2.864491596953448,141200.0
1996-08-06,2.949364801101083,2.949364801101083,2.843272539157088,2.938755736790628,90000.0
1996-08-07,2.949365911718006,2.9705844530388585,2.949365911718006,2.9705844530388585,11600.0
1996-08-08,2.9918027331569643,3.0448488794728323,2.970584193688621,3.0130210702703177,34000.0
1996-08-09,3.0130211336671584,3.023630403624559,2.991802796107351,3.023630403624559,23600.0
1996-08-12,3.0130213333255544,3.023630603985981,2.9705844530388585,2.9705844530388585,260000.0
1996-08-13,2.9811930702075933,3.0130206728571025,2.9811930702075933,2.9811930702075933,17600.0
1996-08-14,3.002410751047126,3.0130200170728414,2.9811924213506136,2.991801687376329,16000.0
1996-08-15,2.991802338542417,2.991802338542417,2.970583801872769,2.9811930702075933,23600.0
1996-08-16,2.9705844530388585,3.0024120626651283,2.9705844530388585,2.9705844530388585,238000.0
1996-08-19,2.9811924213506136,3.002410751047126,2.9811924213506136,2.991801687376329,16800.0
1996-08-20,2.9811924213506136,3.0130200170728414,2.9811924213506136,2.991801687376329,14800.0
1996-08-21,2.991801687376329,2.991801687376329,2.9811924213506136,2.991801687376329,26800.0
1996-08-22,3.002411800536146,3.0130210702703177,2.9918027331569643,3.0130210702703177,30000.0
1996-08-23,3.0130210702703177,3.0130210702703177,2.981193463422793,3.0130210702703177,12000.0
1996-08-26,3.013020722502532,3.034239259521797,2.9918023878382334,3.034239259521797,12000.0
1996-08-27,3.034239086243773,3.044848354147536,3.034239086243773,3.044848354147536,25200.0
1996-08-28,3.055457419696344,3.0660666876001077,3.044848354147536,3.044848354147536,29600.0
1996-08-29,3.044848354147536,3.044848354147536,3.034239086243773,3.044848354147536,54400.0
1996-08-30,3.044848354147536,3.044848354147536,3.034239086243773,3.044848354147536,50800.0
1996-09-03,3.0236292830985576,3.0448478151499883,2.991801687376329,2.991801687376329,82400.0
1996-09-04,2.991802994359709,2.991802994359709,2.9705844530388585,2.9705844530388585,45600.0
1996-09-05,2.981193723699284,2.991802994359709,2.9705844530388585,2.9705844530388585,53200.0
1996-09-06,2.991801687376329,2.991801687376329,2.9705831553248983,2.991801687376329,8800.0
1996-09-09,2.970583658347332,3.0024112594590724,2.970583658347332,3.0024112594590724,12400.0
1996-09-10,2.9811929261695638,3.0024112594590724,2.970583658347332,3.0024112594590724,67200.0
1996-09-11,3.0024120626651283,3.0024120626651283,2.9705844530388585,2.9705844530388585,15600.0
1996-09-12,2.981193723699284,3.0024120626651283,2.9705844530388585,2.9705844530388585,16800.0
1996-09-13,3.002411800536146,3.0130210702703177,2.970584193688621,3.0130210702703177,77200.0
1996-09-16,3.0130200170728414,3.0130200170728414,2.991801687376329,2.991801687376329,29200.0
1996-09-17,2.991801965809825,2.991801965809825,2.9599741647706086,2.9599741647706086,55200.0
1996-09-18,2.9599738892991825,2.991801687376329,2.9599738892991825,2.991801687376329,12000.0
1996-09-19,2.991802994359709,2.991802994359709,2.959975182378432,2.9705844530388585,17200.0
1996-09-20,2.991802193991794,3.0024112594590724,2.959974390525101,3.0024112594590724,123600.0
1996-09-23,2.991802193991794,3.0024112594590724,2.9811929261695638,3.0024112594590724,16800.0
1996-09-24,3.002410751047126,3.002410751047126,2.991801687376329,2.991801687376329,17600.0
1996-09-25,2.9811924213506136,2.991801687376329,2.9705831553248983,2.991801687376329,120800.0
1996-09-26,2.981193723699284,2.991802994359709,2.9705844530388585,2.9705844530388585,102800.0
1996-09-27,2.970584193688621,3.0130210702703177,2.970584193688621,3.0130210702703177,27600.0
1996-09-30,2.9811929261695638,3.0024112594590724,2.9811929261695638,3.0024112594590724,33600.0
1996-10-01,3.0236303617701243,3.129722655165568,3.0236303617701243,3.1085041155444824,190800.0
1996-10-02,3.1615504308147204,3.203987512319617,3.150941362793497,3.1827689715671683,142800.0
1996-10-03,3.1827688595415413,3.2039873995471493,3.1615503195359334,3.2039873995471493,120800.0
1996-10-04,3.193377632455703,3.203986900807044,3.161549827401682,3.161549827401682,285600.0
1996-10-07,3.182767231690025,3.2039857608432483,3.1615487025368023,3.1721579671134137,382800.0
1996-10-08,3.1849853983300664,3.2063612213477004,3.120858336987077,3.1742976906762066,282800.0
1996-10-09,3.1636094086391293,3.184985025298252,3.142233588125074,3.142233588125074,38000.0
1996-10-10,3.120857321753428,3.120857321753428,3.067417985448437,3.067417985448437,108400.0
1996-10-11,3.0994818152031747,3.1101697243024438,3.078105997004637,3.1101697243024438,10800.0
1996-10-15,3.110169214529351,3.1529206400643326,3.110169214529351,3.1208571218768166,38800.0
1996-10-16,3.0994818152031747,3.15292115684461,3.0994818152031747,3.1101697243024438,46400.0
1996-10-17,3.1529202201218367,3.1529202201218367,3.088792988433134,3.09948089435706,71600.0
1996-10-18,3.078105082509209,3.1101688002809853,3.078105082509209,3.09948089435706,9600.0
1996-10-21,3.0887939061039056,3.1101697243024438,3.0887939061039056,3.1101697243024438,23200.0
1996-10-22,3.1101684365013726,3.1529198513418217,3.099480531827554,3.131544041994184,56400.0
1996-10-23,3.2063612213477004,3.2063612213477004,3.131546044640938,3.1742976906762066,13600.0
1996-10-24,3.16360981564483,3.1849854350539752,3.16360981564483,3.16360981564483,24800.0
1996-10-25,3.1849853983300664,3.2063612213477004,3.1742976906762066,3.1742976906762066,94800.0
1996-10-28,3.1849853983300664,3.1849853983300664,3.1742976906762066,3.1742976906762066,126800.0
1996-10-29,3.174296635042376,3.1956722470964487,3.174296635042376,3.1956722470964487,222400.0
1996-10-30,3.1956725196596416,3.206360428525708,3.1849846107935744,3.1849846107935744,70000.0
1996-10-31,3.184984306438352,3.206360122127825,3.184984306438352,3.206360122127825,96800.0
1996-11-01,3.1956725196596416,3.1956725196596416,3.174296905782414,3.1849846107935744,129600.0
1996-11-04,3.184983801253757,3.227735425851677,3.184983801253757,3.2170475197021973,34000.0
1996-11-05,3.2277360476607893,3.3132389056186686,3.2277360476607893,3.30255099741021,84000.0
1996-11-06,3.313237764667577,3.355989178924581,3.270486350410573,3.355989178924581,46000.0
1996-11-07,3.366678963783973,3.366678963783973,3.345303142789401,3.366678963783973,20800.0
1996-11-08,3.3239272557938744,3.377366600086847,3.3239272557938744,3.377366600086847,75600.0
1996-11-11,3.388054509716426,3.398742215491084,3.377366600086847,3.377366600086847,34400.0
1996-11-12,3.377366761790872,3.462869839066358,3.377366761790872,3.462869839066358,133600.0
1996-11-13,3.4414940187837537,3.462869839066358,3.4201181985011493,3.462869839066358,75200.0
1996-11-14,3.4628703783723127,3.6231884438949216,3.4628703783723127,3.612500328234127,640800.0
1996-11-15,3.6124981419570696,3.901070566796263,3.6124981419570696,3.901070566796263,1204800.0
1996-11-18,3.8903841241358985,3.901071829076843,3.8903841241358985,3.8903841241358985,366000.0
1996-11-19,3.879696011485145,3.901071829076843,3.879696011485145,3.8903841241358985,472000.0
1996-11-20,3.8903841241358985,3.901071829076843,3.8903841241358985,3.8903841241358985,446000.0
1996-11-21,3.8903841241358985,3.901071829076843,3.8903841241358985,3.8903841241358985,404800.0
1996-11-22,3.8903845607898,3.986575139184087,3.8903845607898,3.954511613052657,812400.0
1996-11-25,3.954510114893013,4.040012954754166,3.954510114893013,3.96519781698452,78000.0
1996-11-26,3.97588678878222,4.0613896471809126,3.965198676663765,4.0613896471809126,944000.0
1996-11-27,4.018638014126672,4.104141280235154,4.018638014126672,4.0613896471809126,327600.0
1996-11-28,4.082766113488783,4.082766113488783,4.061390293559656,4.072077999669293,38000.0
1996-11-29,4.07207840475917,4.285835809895293,4.07207840475917,4.275148102722444,3168400.0
1996-12-02,4.317899746833625,4.317899746833625,4.168269400154383,4.275148102722444,4885600.0
1996-12-03,4.168266909317,4.221706228667218,4.114827589966782,4.114827589966782,1617600.0
1996-12-04,4.13620589511059,4.189645246707084,4.13620589511059,4.14689360234593,94800.0
1996-12-05,4.136206924803187,4.146894634699192,4.125518807197186,4.125518807197186,254400.0
1996-12-06,4.061390293559656,4.114829639527547,3.965199307733512,4.072077999669293,735600.0
1996-12-09,4.125515290752966,4.146891100034983,4.082764079898582,4.114827589966782,292000.0
1996-12-10,4.146892682841592,4.221707840029649,4.125516865400747,4.200332022588803,380800.0
1996-12-11,4.114829906001143,4.168269255429729,4.114829906001143,4.136205727314554,360400.0
1996-12-12,4.13620589511059,4.211021068887661,4.13620589511059,4.14689360234593,89200.0
1996-12-13,4.114831097301181,4.146894634699192,4.114831097301181,4.125518807197186,842800.0
1996-12-16,4.14689360234593,4.168269424526506,4.14689360234593,4.14689360234593,98800.0
1996-12-17,4.168270620049054,4.168270620049054,4.114831253125348,4.157582909748317,1627600.0
1996-12-18,4.125517780165352,4.157581717291167,4.125517780165352,4.14689360234593,119600.0
1996-12-19,4.1255157575415575,4.189643192643419,4.114828055546096,4.189643192643419,135600.0
1996-12-20,4.189646448360538,4.189646448360538,4.1468947917375685,4.157582909748317,354400.0
1996-12-23,4.157582909748317,4.168270620049054,4.157582909748317,4.157582909748317,582000.0
1996-12-24,4.12551534598725,4.168266965123663,4.12551534598725,4.168266965123663,423200.0
1996-12-27,4.168266965123663,4.168266965123663,4.114827645057974,4.168266965123663,25200.0
1996-12-30,4.168266965123663,4.168266965123663,4.168266965123663,4.168266965123663,6800.0
1996-12-31,4.114827645057974,4.168266965123663,4.114827645057974,4.168266965123663,134000.0
1997-01-02,4.168268500282437,4.200332022588803,4.168268500282437,4.200332022588803,41200.0
1997-01-03,4.200331480512375,4.221707295194551,4.200331480512375,4.221707295194551,187200.0
1997-01-06,4.221706706339501,4.221706706339501,4.168267380942798,4.189643192643419,185600.0
1997-01-07,4.189645222209974,4.275148102722444,4.189645222209974,4.275148102722444,1118000.0
1997-01-08,4.298791636867103,4.556719299065017,4.298791636867103,4.556719299065017,932800.0
1997-01-09,4.556718283893008,4.825392701340364,4.556718283893008,4.782404630562936,821600.0
1997-01-10,4.739415752318742,5.040331376563693,4.739415752318742,4.943608438775736,3789200.0
1997-01-13,4.943608438775736,4.965102470502456,4.943608438775736,4.943608438775736,206000.0
1997-01-14,4.943608647868509,4.954355459204134,4.932861836532886,4.932861836532886,6904800.0
1997-01-15,4.932861627894655,4.9543552496568175,4.932861627894655,4.943608438775736,2126800.0
1997-01-16,4.932861836532886,4.954355459204134,4.932861836532886,4.932861836532886,591600.0
1997-01-17,4.932861627894655,4.943608438775736,4.932861627894655,4.943608438775736,87200.0
1997-01-20,4.943608647868509,4.954355459204134,4.932861836532886,4.932861836532886,177600.0
1997-01-21,4.943608438775736,4.943608438775736,4.932861627894655,4.943608438775736,130400.0
1997-01-22,4.932861627894655,4.965102470502456,4.932861627894655,4.943608438775736,405200.0
1997-01-23,4.954355459204134,4.975849491839956,4.932861836532886,4.932861836532886,122400.0
1997-01-24,4.975849491839956,4.975849491839956,4.932861836532886,4.932861836532886,142000.0
1997-01-27,4.943610228713127,4.943610228713127,4.922116189204043,4.922116189204043,79200.0
1997-01-28,4.943608438775736,4.943608438775736,4.932861627894655,4.943608438775736,407600.0
1997-01-29,4.932861895547204,4.975849551368556,4.932861895547204,4.954355518475591,280400.0
1997-01-30,4.975849551368556,4.975849551368556,4.932861895547204,4.954355518475591,440400.0
1997-01-31,4.943608647868509,4.943608647868509,4.911367803897065,4.932861836532886,300800.0
1997-02-03,4.911366383253808,4.911366383253808,4.889872356835267,4.90061916506231,22800.0
1997-02-04,4.900619484694256,4.997342404903998,4.900619484694256,4.997342404903998,544400.0
1997-02-05,4.943607859937762,5.158547332108968,4.943607859937762,5.061824405646122,2455600.0
1997-02-06,5.051078758317279,5.061825570412964,5.029584724161306,5.051078758317279,37200.0
1997-02-07,4.997344437568605,5.051079323994074,4.997344437568605,5.018838474131722,1362400.0
1997-02-10,5.040330460544878,5.040330460544878,4.997342404903998,4.997342404903998,44000.0
1997-02-11,4.997342404903998,5.008089213831976,4.975848377083557,4.997342404903998,43600.0
1997-02-12,5.018837121289892,5.040331152059231,4.975849059751211,4.986596280118151,61600.0
1997-02-13,4.997345176657923,5.040333256141939,4.986598361769274,5.029586031288581,45200.0
1997-02-14,5.029583504249837,5.040330723703416,4.975848636875448,5.040330723703416,204000.0
1997-02-17,4.997345111871996,5.158549792900126,4.997345111871996,5.11556171397341,20000.0
1997-02-18,5.051078697016554,5.394982009444643,5.051078697016554,5.30900628382877,141200.0
1997-02-19,5.266020858418796,5.394984716536298,5.266020858418796,5.3734906718559134,87200.0
1997-02-20,5.319752886071621,5.384234575250293,5.266018008434533,5.319752886071621,466000.0
1997-02-21,5.319752111863168,5.394981011599592,5.2660172420463685,5.394981011599592,52800.0
1997-02-24,5.319754106678064,5.373488996644509,5.319754106678064,5.330500920685483,355200.0
1997-02-25,5.309007292670646,5.373488996644509,5.309007292670646,5.330500920685483,94000.0
1997-02-26,5.330500920685483,5.330500920685483,5.266019216711619,5.330500920685483,201600.0
1997-02-27,5.330500136979934,5.3519941717993325,5.266018442486356,5.266018442486356,160800.0
1997-02-28,5.26602027575533,5.351996034999201,5.26602027575533,5.351996034999201,164000.0
1997-03-03,5.266018216038535,5.341247129689148,5.266018216038535,5.30900628382877,96000.0
1997-03-04,5.276766503872312,5.4164775582843205,5.276766503872312,5.4164775582843205,1447200.0
1997-03-05,5.373486487085702,5.480956216827417,5.373486487085702,5.480956216827417,426800.0
1997-03-06,5.480958357988986,5.480958357988986,5.427223472126348,5.437970285313018,1016800.0
1997-03-07,5.42722135195656,5.480956216827417,5.42722135195656,5.480956216827417,98400.0
1997-03-10,5.480958088837056,5.480958088837056,5.373488322389271,5.427223205613164,127200.0
1997-03-11,5.394982241438129,5.394982241438129,5.266018442486356,5.266018442486356,284000.0
1997-03-12,5.212285951700236,5.427225578574473,5.212285951700236,5.3734906718559134,182800.0
1997-03-13,5.3734906718559134,5.3734906718559134,5.319755765137354,5.3734906718559134,71600.0
1997-03-14,5.373488322389271,5.480958088837056,5.266018555941486,5.427223205613164,273200.0
1997-03-17,5.480958088837056,5.480958088837056,5.373488322389271,5.427223205613164,132400.0
1997-03-18,5.4272223780937,5.448716410098865,5.373487503063069,5.448716410098865,90000.0
1997-03-19,5.373488322389271,5.459464053554575,5.373488322389271,5.427223205613164,22800.0
1997-03-20,5.405731533894088,5.405731533894088,5.3734906718559134,5.3734906718559134,36000.0
1997-03-21,5.26602027575533,5.373490077301358,5.26602027575533,5.351996034999201,171200.0
1997-03-24,5.34124404947921,5.405725704014427,5.31975002797935,5.405725704014427,244400.0
1997-03-25,5.37348947847067,5.4164775582843205,5.341248623592788,5.4164775582843205,823200.0
1997-03-26,5.416478761216682,5.416478761216682,5.3734906718559134,5.3734906718559134,97600.0
1997-03-27,5.3519941717993325,5.37348820661873,5.266018442486356,5.266018442486356,37200.0
1997-03-31,5.330500136979934,5.330500136979934,5.180042713173378,5.266018442486356,216800.0
1997-04-01,5.201537450841872,5.255272340168896,5.190790226997664,5.223031078600945,7200.0
1997-04-02,5.223032129965562,5.223032129965562,5.169297229822028,5.190791271872392,22800.0
1997-04-03,5.158547725134432,5.169294535575979,4.943608236587163,5.126306883845249,284000.0
1997-04-04,5.029587328544147,5.104816282062237,5.029587328544147,5.094069464401716,10800.0
1997-04-07,5.094066826629224,5.094066826629224,5.051078758317279,5.051078758317279,214400.0
1997-04-08,5.042442627786723,5.042442627786723,4.956062538081194,4.988455020234173,170000.0
1997-04-09,4.966856751351466,5.10722435977203,4.966856751351466,5.10722435977203,42800.0
1997-04-10,5.074831559339191,5.096426669629767,5.074831559339191,5.096426669629767,70800.0
1997-04-11,5.064034554116984,5.064034554116984,4.9668567571547815,5.064034554116984,25600.0
1997-04-14,4.988453847823506,5.074833917227571,4.966858727499325,5.0100489681476885,15600.0
1997-04-15,5.020848671392823,5.053241161087755,4.966861051270321,5.053241161087755,58400.0
1997-04-16,5.0316430562605685,5.0316430562605685,4.98845323282946,5.020845703375945,12800.0
1997-04-17,4.999250446417289,5.031642916061204,4.999250446417289,5.031642916061204,78400.0
1997-04-18,5.010047608813167,5.010047608813167,4.999249845634413,4.999249845634413,104000.0
1997-04-21,4.96685773012163,4.96685773012163,4.8588825620755065,4.96685773012163,319200.0
1997-04-22,4.89127489316694,4.999250058190018,4.89127489316694,4.97765494280689,83600.0
1997-04-23,4.96685773012163,4.9776550821692105,4.804894978052446,4.96685773012163,3019600.0
1997-04-24,4.966857391290369,4.966857391290369,4.912869810950256,4.956060039979366,172400.0
1997-04-25,4.912872729510363,4.966860341922565,4.912872729510363,4.945265214579126,90400.0
1997-04-28,4.945265214579126,4.945265214579126,4.880480244441602,4.945265214579126,38800.0
1997-04-29,4.966857976773373,5.031642916061204,4.94526285971323,5.031642916061204,68000.0
1997-04-30,5.031642017848967,5.074832244259247,5.031642017848967,5.074832244259247,436800.0
1997-05-01,5.074832244259247,5.128819821325835,5.031642017848967,5.074832244259247,175200.0
1997-05-02,5.085633651966632,5.182811532966903,4.988456182859215,5.182811532966903,686800.0
1997-05-05,5.182811532966903,5.236799153101975,5.182811532966903,5.182811532966903,25200.0
1997-05-06,5.182810464841441,5.258393199832265,5.182810464841441,5.236798073850205,63600.0
1997-05-07,5.2583915443067175,5.2583915443067175,5.236796425123556,5.2583915443067175,30000.0
1997-05-08,5.258394283534575,5.279989413967174,5.182811532966903,5.182811532966903,5604800.0
1997-05-09,5.236799596938049,5.398762471070152,5.236799596938049,5.398762471070152,958800.0
1997-05-12,5.398762471070152,5.398762471070152,5.344774846359451,5.398762471070152,9600.0
1997-05-13,5.3987604525143045,5.452748057039448,5.3987604525143045,5.452748057039448,175600.0
1997-05-14,5.463545413187383,5.463545413187383,5.3987604525143045,5.452748057039448,42800.0
1997-05-15,5.398762471070152,5.420357603333011,5.398762471070152,5.398762471070152,80400.0
1997-05-16,5.398757537347779,5.506732688094735,5.398757537347779,5.506732688094735,2934000.0
1997-05-20,5.3987604525143045,5.506735661564591,5.3987604525143045,5.452748057039448,33200.0
1997-05-21,5.420352649875673,5.506732688094735,5.398757537347779,5.506732688094735,2919600.0
1997-05-22,5.560721493302922,5.560721493302922,5.463543671381364,5.52832902329327,46800.0
1997-05-23,5.506732794202382,5.668695523443628,5.506732794202382,5.636303059973883,148800.0
1997-05-26,5.614710337233057,5.798268257559599,5.614710337233057,5.722685536026,43200.0
1997-05-27,5.722685574572874,5.776673174332995,5.722685574572874,5.76587581913805,70800.0
1997-05-28,5.819863418898172,5.819863418898172,5.722685574572874,5.76587581913805,16000.0
1997-05-29,5.668694356739564,5.701086813542445,5.668694356739564,5.701086813542445,76000.0
1997-05-30,5.668697580312554,5.755077651538783,5.625507338753105,5.755077651538783,58800.0
1997-06-02,5.722685536026,5.722685536026,5.701090413888872,5.722685536026,79600.0
1997-06-03,5.722684487405478,5.776672076909303,5.722684487405478,5.776672076909303,1617600.0
1997-06-04,5.776673135422471,5.776673135422471,5.6686979366295285,5.722685536026,666000.0
1997-06-05,5.77667324099495,5.77667324099495,5.66869804022869,5.66869804022869,882400.0
1997-06-06,5.776671511034335,5.830659095249609,5.668696342603787,5.830659095249609,56800.0
1997-06-09,5.830660267743305,5.830660267743305,5.733482431857184,5.809065147336093,37200.0
1997-06-10,5.884648165545406,5.884648165545406,5.755077848329171,5.873850810732671,55200.0
1997-06-11,5.787470721965574,5.787470721965574,5.787470721965574,5.787470721965574,4000.0
1997-06-12,5.787470721965574,5.8522560909675,5.787470721965574,5.787470721965574,66800.0
1997-06-13,5.830659480719484,5.938634656288363,5.787469245734889,5.884647068503924,92000.0
1997-06-16,5.938634656288363,5.938634656288363,5.830659480719484,5.884647068503924,55600.0
1997-06-17,5.93863532311683,6.100598104656378,5.93863532311683,6.046610510809862,908000.0
1997-06-18,6.100598545863701,6.100598545863701,6.003420705154816,6.003420705154816,96000.0
1997-06-19,6.0358158885426265,6.0358158885426265,5.960233140571038,5.971030499470048,74800.0
1997-06-20,6.035810444485222,6.035810444485222,5.938632654473219,5.938632654473219,144800.0
1997-06-23,5.992620627727533,5.992620627727533,5.9710255160599255,5.992620627727533,135200.0
1997-06-24,6.046609831857242,6.046609831857242,5.884647068503924,5.884647068503924,43200.0
1997-06-25,5.895442434047335,5.971025113846397,5.895442434047335,5.938632654473219,537200.0
1997-06-26,5.938632791196779,5.938632791196779,5.884645220367718,5.927835441787959,1080000.0
1997-06-27,6.035810444485222,6.035810444485222,5.884645084887098,5.938632654473219,39200.0
1997-06-30,5.884645084887098,5.938632654473219,5.884645084887098,5.938632654473219,85600.0
1997-07-02,5.938635958011906,5.992623557630195,5.8954457135601945,5.8954457135601945,29200.0
1997-07-03,5.938635578160114,5.938635578160114,5.841457740305881,5.841457740305881,54000.0
1997-07-04,5.87385037525807,6.046610510809862,5.830660135423797,6.046610510809862,16800.0
1997-07-07,6.046608200950304,6.046608200950304,5.938633054504762,5.992620627727533,102800.0
1997-07-08,6.016474606832677,6.0381556791132605,5.97311246227151,5.994793534552094,175200.0
1997-07-09,6.016470164997124,6.016470164997124,5.951427409707152,5.96226773107823,138000.0
1997-07-10,5.908065297159338,5.96226773107823,5.908065297159338,5.96226773107823,114000.0
1997-07-11,6.016471703368159,6.179079046702433,6.016471703368159,6.179079046702433,369600.0
1997-07-14,6.081514189981649,6.179078756817824,6.070673866347335,6.070673866347335,1453200.0
1997-07-15,6.15739836137296,6.233281875608483,6.15739836137296,6.233281875608483,17600.0
1997-07-16,6.233280692407599,6.29832345595913,6.233280692407599,6.29832345595913,47600.0
1997-07-17,6.298323451542316,6.5042928918640674,6.298323451542316,6.482611832851492,846000.0
1997-07-18,6.504293192124177,7.046317624801191,6.504293192124177,7.046317624801191,1954000.0
1997-07-21,7.046319266059641,7.046319266059641,6.883711898381342,6.937914354274109,75200.0
1997-07-22,6.829509806827133,6.992117183180159,6.829509806827133,6.992117183180159,47600.0
1997-07-23,6.829509806827133,6.992117183180159,6.829509806827133,6.992117183180159,66800.0
1997-07-24,6.937914354274109,6.992116810166875,6.937914354274109,6.937914354274109,178400.0
1997-07-25,6.937912534674188,6.937912534674188,6.612697884611337,6.883710092997046,102400.0
1997-07-28,6.753627072402624,6.927075208935534,6.753627072402624,6.829510606290023,436400.0
1997-07-29,6.851189420860338,6.851189420860338,6.742784526269294,6.818668035189396,293200.0
1997-07-30,6.775305209642762,7.046317418028472,6.775305209642762,6.883710092997046,614400.0
1997-07-31,6.883713071419308,6.883713071419308,6.775308141160736,6.829510606290023,85200.0
1997-08-01,6.721103613151016,6.721103613151016,6.61269871616471,6.666901164657863,217200.0
1997-08-05,6.775305724447136,6.92707273808749,6.721103278651559,6.92707273808749,1536000.0
1997-08-06,6.916231815314402,7.035477440985583,6.829507987073799,7.035477440985583,1003600.0
1997-08-07,6.937912875757511,7.035477440985583,6.937912875757511,7.035477440985583,23200.0
1997-08-08,6.992117183180159,6.992117183180159,6.937914724395817,6.992117183180159,290400.0
1997-08-11,7.002954979710747,7.002954979710747,6.937912218078973,7.002954979710747,192800.0
1997-08-12,6.959593384747409,7.067998271282812,6.959593384747409,7.046317624801191,64800.0
1997-08-13,7.00295713593266,7.0354789402938565,6.937914354274109,6.937914354274109,114400.0
1997-08-14,6.981274653428627,6.981274653428627,6.883710092997046,6.883710092997046,58400.0
1997-08-15,6.829507351943083,6.829507351943083,6.721102473340813,6.775304912641949,623600.0
1997-08-18,6.7211035161069095,6.731943840236274,6.6669010683963705,6.7211035161069095,55600.0
1997-08-19,6.753627072402624,6.829510606290023,6.753627072402624,6.829510606290023,3101200.0
1997-08-20,6.818669079629138,6.894552186640669,6.818669079629138,6.894552186640669,372800.0
1997-08-21,6.894552186640669,6.894552186640669,6.840349731042765,6.894552186640669,1092000.0
1997-08-22,6.829509442488575,6.937914354274109,6.829509442488575,6.937914354274109,95200.0
1997-08-25,6.937913061833868,6.937913061833868,6.88371061603829,6.92707273808749,349200.0
1997-08-26,6.883709879380855,6.927071996789675,6.883709879380855,6.905390938085264,99600.0
1997-08-27,6.883710092997046,6.905391152374266,6.883710092997046,6.883710092997046,30400.0
1997-08-28,6.883710092997046,6.883710092997046,6.851188710697123,6.883710092997046,113200.0
1997-08-29,6.8620289845859,6.883710043808192,6.8295076025183645,6.840347925363607,414400.0
1997-09-02,6.851191451378241,6.851191451378241,6.775307919968201,6.851191451378241,317200.0
1997-09-03,6.851191675048135,6.883713071419308,6.829510606290023,6.829510606290023,432400.0
1997-09-04,6.829507084857049,6.829507084857049,6.721102210494239,6.753623590096727,590000.0
1997-09-05,6.721102210494239,6.775304647675644,6.721102210494239,6.753623590096727,920400.0
1997-09-08,6.775304912641949,6.775304912641949,6.721102473340813,6.775304912641949,1049200.0
1997-09-09,6.73194521560254,6.992117183180159,6.73194521560254,6.992117183180159,1450800.0
1997-09-10,7.046317904512234,7.100520349931559,6.937913013673584,7.024637257169976,309600.0
1997-09-11,7.02463697831957,7.046317624801191,6.99211518153349,7.046317624801191,1209200.0
1997-09-12,7.046317258081401,7.208924579421741,7.046317258081401,7.122200343881452,66400.0
1997-09-15,7.154721974893942,7.154721974893942,7.002954979710747,7.002954979710747,474800.0
1997-09-16,7.100517786447252,7.154720212297995,7.067996000111454,7.133039572783051,1101200.0
1997-09-17,7.15471986861622,7.208922291863312,7.100517445369126,7.208922291863312,1957600.0
1997-09-18,7.208923786511323,7.4799359589365615,7.208923786511323,7.4799359589365615,2120400.0
1997-09-19,7.371531856270131,7.642544056868297,7.371531856270131,7.588341616748663,982800.0
1997-09-22,7.631705452103236,7.750950681795017,7.588343324834282,7.696748229474773,475600.0
1997-09-23,7.7509540904209455,7.805156566577735,7.7509540904209455,7.783475906940679,172000.0
1997-09-24,7.783473821099261,7.783473821099261,7.750952013294831,7.750952013294831,218800.0
1997-09-25,7.783470292932482,7.967758248117952,7.783470292932482,7.859353373993898,2928800.0
1997-09-26,7.870195270887175,7.967759842535042,7.8485146225493025,7.8485146225493025,155200.0
1997-09-29,7.837671641413279,7.9027143914411555,7.837671641413279,7.870192602895497,429600.0
1997-09-30,7.870193695993592,7.913555811055924,7.859353373993898,7.859353373993898,105200.0
1997-10-01,7.859357383677729,7.913559848392748,7.859357383677729,7.881038038738146,69600.0
1997-10-02,7.859357383677729,7.881038038738146,7.859357383677729,7.881038038738146,6800.0
1997-10-03,7.913554293071933,7.967756719736809,7.902713973151638,7.913554293071933,1506400.0
1997-10-06,7.913558012039752,7.967760464177011,7.913558012039752,7.967760464177011,74400.0
1997-10-07,7.935240533943449,7.96776234372301,7.913559878799726,7.924400206371587,71600.0
1997-10-08,7.937449123947407,7.937449123947407,7.839589996233176,7.839589996233176,152000.0
1997-10-09,7.828714400783857,7.828714400783857,7.63299620894009,7.817841352250411,64000.0
1997-10-10,7.719976300578455,7.828708361149983,7.719976300578455,7.796088411154609,42400.0
1997-10-14,7.719984118162359,7.719984118162359,7.567758913300554,7.665618032823188,283200.0
1997-10-15,7.665618032823188,7.665618032823188,7.556885862144846,7.665618032823188,120800.0
1997-10-16,7.643866046641395,7.719978175704628,7.643866046641395,7.643866046641395,1732400.0
1997-10-17,7.709108293460442,7.774347406483906,7.709108293460442,7.774347406483906,66000.0
1997-10-20,7.774351680060327,7.774351680060327,7.71998558439557,7.71998558439557,603600.0
1997-10-21,7.752605573618739,7.752605573618739,7.632999499507644,7.71998558439557,328000.0
1997-10-22,7.719982681959572,8.263643434210246,7.719982681959572,8.263643434210246,308400.0
1997-10-23,8.154910917290922,8.154910917290922,7.828714480599284,7.828714480599284,57600.0
1997-10-24,7.8830778004637,7.93744385426,7.643867495584033,7.93744385426,107600.0
1997-10-27,7.828717775725085,7.828717775725085,7.611253393066055,7.71998558439557,87600.0
1997-10-28,7.393785898343768,7.828714480599284,7.393785898343768,7.828714480599284,890000.0
1997-10-29,7.937446192152917,7.991812261962184,7.719981912915851,7.88308012234365,239600.0
1997-10-30,7.719981340704298,7.828713472263513,7.611249209145082,7.774347406483906,327600.0
1997-10-31,7.774348630568305,8.100545076606135,7.774348630568305,8.100545076606135,348800.0
1997-11-03,8.100546437520997,8.100546437520997,7.883082103627816,7.991814270574406,178800.0
1997-11-04,8.10054639534305,8.10054639534305,7.991814228962607,8.035307261426903,38000.0
1997-11-05,7.9374461612035265,7.991812230800811,7.883080091606242,7.926573113196147,623600.0
1997-11-06,7.883080553381223,7.883080553381223,7.828714480599284,7.828714480599284,110800.0
1997-11-07,7.665613556824678,7.665613556824678,7.459022387253545,7.459022387253545,39200.0
1997-11-10,7.393783288852172,7.556881449635676,7.393783288852172,7.459022387253545,708000.0
1997-11-11,7.502515142846539,7.502515142846539,7.426403002206925,7.426403002206925,164000.0
1997-11-12,7.4264043686408705,7.491643476844338,7.230686214470201,7.230686214470201,271600.0
1997-11-13,7.285050952056569,7.3829100113544275,7.067586744532494,7.3829100113544275,42800.0
1997-11-14,7.230686745373885,7.285052811128576,7.0893346425875565,7.285052811128576,106800.0
1997-11-17,7.285053671998022,7.285053671998022,7.089335480329129,7.176321527639844,518400.0
1997-11-18,7.121956284793477,7.121956284793477,7.067590206283604,7.111083235003607,1436400.0
1997-11-19,6.958855632510256,7.100207719369714,6.795757453623296,7.100207719369714,429600.0
1997-11-20,7.100208333095108,7.176320491330553,7.100208333095108,7.165447444376961,357200.0
1997-11-21,7.121951969577484,7.154571928743069,7.06758592400819,7.154571928743069,271200.0
1997-11-24,7.078460569086834,7.13282662695933,7.067587523424377,7.13282662695933,239600.0
1997-11-25,7.078460424849985,7.078460424849985,7.0240943680853,7.067587379409087,306000.0
1997-11-26,7.024097652932467,7.0567176340702185,6.850126355839144,7.013224602406743,175600.0
1997-11-27,6.958853868139617,6.958853868139617,6.904487822294776,6.926234323588714,36400.0
1997-11-28,6.904488382198482,6.937107929394592,6.871868835002372,6.937107929394592,178800.0
1997-12-01,6.850123775598906,6.850123775598906,6.752264698606869,6.839250729168739,666800.0
1997-12-02,6.839252275261019,6.839252275261019,6.795759250147981,6.806632299036127,578000.0
1997-12-03,6.752262943874212,6.784882904247924,6.5239257099383785,6.5239257099383785,2008000.0
1997-12-04,6.632657805104019,6.632657805104019,6.5130526663338255,6.5239257099383785,3748800.0
1997-12-05,6.469561105427046,6.5239271651365165,6.469561105427046,6.480434151456893,65200.0
1997-12-08,6.491307757262771,6.502180803535487,6.436941696338928,6.491307757262771,156000.0
1997-12-09,6.469559662355559,6.567418713916645,6.469559662355559,6.5239257099383785,457600.0
1997-12-10,6.523928016322993,6.523928016322993,6.436942392394721,6.513054968874525,436000.0
1997-12-11,6.513054944613041,6.513054944613041,6.415195858820657,6.415195858820657,111200.0
1997-12-12,6.360830410639941,6.360830410639941,6.034633979325072,6.034633979325072,143600.0
1997-12-15,5.871535763667637,6.034633979325072,5.871535763667637,6.034633979325072,193600.0
1997-12-16,6.088998544620921,6.088998544620921,5.925900369318574,5.98026642775269,62400.0
1997-12-17,5.925900263275224,6.306462665503909,5.925900263275224,6.306462665503909,719600.0
1997-12-18,6.306462665503909,6.360828722965149,6.088998435658946,6.306462665503909,2021600.0
1997-12-19,6.14336583991401,6.252097978673549,6.14336583991401,6.252097978673549,39200.0
1997-12-22,6.012885289242624,6.197729949644164,6.012885289242624,6.197729949644164,1378000.0
1997-12-23,6.143364412352838,6.295589537155036,6.143364412352838,6.295589537155036,1253600.0
1997-12-24,6.295589619923701,6.306462665503909,6.219477056521944,6.306462665503909,16400.0
1997-12-29,6.360828722965149,6.41519478042639,6.306462665503909,6.306462665503909,82800.0
1997-12-30,6.252097978673549,6.3064640480533205,6.2086049572576565,6.252097978673549,35600.0
1997-12-31,6.219478116169926,6.252097673248231,6.2086046539570425,6.219478116169926,201200.0
1998-01-02,6.19773036372192,6.208603408974308,6.143364307899798,6.143364307899798,17600.0
1998-01-05,6.1542396655114775,6.186859643085268,6.110747053380165,6.132493566835944,348400.0
1998-01-06,6.099873099675961,6.121619611386328,5.925901835553449,6.034633979325072,356800.0
1998-01-07,6.004067908760353,6.004067908760353,5.894903037691983,5.938569152691706,840000.0
1998-01-08,5.894901678282476,5.894901678282476,5.687488304511313,5.72023809142422,2834000.0
1998-01-09,5.687491641282682,5.687491641282682,5.35999691146377,5.458245496981876,86000.0
1998-01-12,5.0215840740868725,5.56740842996588,5.0215840740868725,5.512825994377979,86800.0
1998-01-13,5.556491267645056,5.556491267645056,5.458242731898533,5.480075786112302,324400.0
1998-01-14,5.54557734164737,5.54557734164737,5.349080587042239,5.458245496981876,97200.0
1998-01-15,5.403663042012058,5.458245496981876,5.2944981320724205,5.458245496981876,451200.0
1998-01-16,5.480075178490096,5.567406969231086,5.3490772841632,5.567406969231086,988000.0
1998-01-19,5.676572225101835,5.785737075584563,5.567407374619108,5.785737075584563,59600.0
1998-01-20,5.894901872511442,6.004066722002395,5.894901872511442,5.949484297256919,93600.0
1998-01-21,5.971316884543498,5.971316884543498,5.78573657160217,5.894901412575796,35600.0
1998-01-22,5.785737057735703,5.89490190788166,5.785737057735703,5.840319482808681,278000.0
1998-01-23,5.78573654604134,6.004066227024032,5.78573654604134,6.004066227024032,130000.0
1998-01-26,6.113230197406548,6.113230197406548,5.949482959976014,6.080480833206592,33200.0
1998-01-27,6.080480718749488,6.2223949052317815,6.004065259434175,6.16781249378238,167200.0
1998-01-28,6.222395378463502,6.222395378463502,6.058648131661832,6.222395378463502,730800.0
1998-01-29,6.113230992080166,6.331560670368743,6.113230992080166,6.331560670368743,961200.0
1998-01-30,6.538974213656066,6.538974213656066,6.3861432680200085,6.484391792561878,285600.0
1998-02-02,6.549892430425675,6.549892430425675,6.4843936726937965,6.538976109614011,284000.0
1998-02-03,6.440726320501872,6.495308746946803,6.440726320501872,6.473475693082657,601200.0
1998-02-04,6.440725007359976,6.440725007359976,6.386142592043366,6.440725007359976,21200.0
1998-02-05,6.3315603904225695,6.4407252247402,6.3315603904225695,6.429808907880755,35600.0
1998-02-06,6.429808436355689,6.429808436355689,6.375226023199633,6.375226023199633,125600.0
1998-02-09,6.440725007359976,6.440725007359976,6.276977761410146,6.440725007359976,126800.0
1998-02-10,6.386144461816948,6.495309324412109,6.386144461816948,6.495309324412109,37200.0
1998-02-11,6.495305882279651,6.58263764278887,6.440723479907553,6.58263764278887,100800.0
1998-02-12,6.65905604921864,6.76822090248452,6.54989119595276,6.713638475851579,898800.0
1998-02-13,6.713636450672636,6.877383681176847,6.713636450672636,6.85555063382347,99600.0
1998-02-16,6.877386346991994,6.975634889949954,6.877386346991994,6.975634889949954,1502800.0
1998-02-17,6.975634588746317,7.073883127461967,6.931968478999166,7.073883127461967,528000.0
1998-02-18,6.931968478999166,7.073883127461967,6.931968478999166,7.073883127461967,2676000.0
1998-02-19,7.095717203446034,7.204882083499052,7.041134763419526,7.150299643472541,3357200.0
1998-02-20,7.16121399863344,7.314044955316882,7.139381361762253,7.314044955316882,306400.0
1998-02-23,7.423209787448711,7.423209787448711,7.150297662910155,7.368627362541,72000.0
1998-02-24,7.314044955316882,7.36862738035656,7.259462530277204,7.314044955316882,1677600.0
1998-02-25,7.477793701718554,7.477793701718554,7.3249627149650705,7.390461471327456,677200.0
1998-02-26,7.390458990308382,7.696120861202924,7.335876572853043,7.641538443747584,91200.0
1998-02-27,7.641543130895918,7.750708032765859,7.532378229025975,7.750708032765859,226000.0
1998-03-02,7.75070326835448,7.75070326835448,7.6961208509717025,7.6961208509717025,82000.0
1998-03-03,7.696126754228323,7.805291672728015,7.641544294978476,7.739792888200647,604400.0
1998-03-04,7.630622126828835,7.641538443747584,7.423208773926225,7.641538443747584,2268000.0
1998-03-05,7.423208773926225,7.641538443747584,7.423208773926225,7.641538443747584,2290000.0
1998-03-06,7.586956026292245,7.641538443747584,7.477791191381565,7.641538443747584,52400.0
1998-03-09,7.532373608836904,7.750703278658264,7.532373608836904,7.641538443747584,1563600.0
1998-03-10,7.696120861202924,7.696120861202924,7.586956026292245,7.641538443747584,442400.0
1998-03-11,7.532378286593925,7.641543189298185,7.532378286593925,7.619710541902178,138400.0
1998-03-12,7.597872343210994,7.641538443747584,7.532373608836904,7.641538443747584,1272400.0
1998-03-13,7.641543130895918,7.805290483700829,7.641543130895918,7.750708032765859,109600.0
1998-03-16,7.83803877183552,7.969036295604794,7.663374296327229,7.859871414843084,643200.0
1998-03-17,7.96903522276034,8.132782521858156,7.859870356695129,8.07820008882555,3715200.0
1998-03-18,8.078201176366502,8.078201176366502,7.859871414843084,7.859871414843084,2474400.0
1998-03-19,7.859871095435708,7.914453533598457,7.663373984905052,7.663373984905052,270400.0
1998-03-20,7.750706534081375,7.859871414843084,7.750706534081375,7.859871414843084,134000.0
1998-03-23,7.8598704237682515,7.8598704237682515,7.805287990269861,7.838037783513632,255600.0
1998-03-24,7.83803877183552,7.969036295604794,7.83803877183552,7.859871414843084,1546800.0
1998-03-25,7.859868082660638,7.914450499901337,7.805285665419939,7.805285665419939,667200.0
1998-03-26,7.816202649659597,7.903534857845959,7.750703909950656,7.903534857845959,149600.0
1998-03-27,7.805288974462229,7.859871414843084,7.750706534081375,7.859871414843084,50400.0
1998-03-30,7.914453855223939,7.914453855223939,7.805288974462229,7.859871414843084,79200.0
1998-03-31,7.805285665419939,7.859868082660638,7.75070324817924,7.805285665419939,138400.0
1998-04-01,7.848948457045656,7.848948457045656,7.827114999636357,7.827114999636357,58400.0
1998-04-02,7.805286197791073,7.805286197791073,7.77253641206827,7.77253641206827,243200.0
1998-04-03,7.783452832347982,7.783452832347982,7.696120633854648,7.707036950450923,117600.0
1998-04-06,7.707036950450923,7.707036950450923,7.641538218011709,7.707036950450923,182800.0
1998-04-07,7.731129353612574,7.731129353612574,7.5011667445939585,7.632573711043133,1840400.0
1998-04-08,7.555918943987633,7.555918943987633,7.501165908161636,7.555918943987633,656000.0
1998-04-09,7.501169498945956,7.654478239740126,7.501169498945956,7.61067562301816,45200.0
1998-04-13,7.555918596126102,7.665424662736625,7.555918596126102,7.665424662736625,144400.0
1998-04-14,7.665424490039411,7.720177522111121,7.577819304538688,7.720177522111121,30800.0
1998-04-15,7.665424662736625,7.698276816905777,7.643523783600514,7.665424662736625,55200.0
1998-04-16,7.665424662736625,7.665424662736625,7.610671629431363,7.665424662736625,91200.0
1998-04-17,7.665424490039411,7.720177522111121,7.55591842589599,7.720177522111121,53600.0
1998-04-20,7.884436618326251,7.884436618326251,7.55591842589599,7.720177522111121,263200.0
1998-04-21,7.665424662736625,7.665424662736625,7.555918596126102,7.665424662736625,62000.0
1998-04-22,7.610671629431363,7.665424662736625,7.555918596126102,7.665424662736625,524000.0
1998-04-23,7.56687038080786,7.665426025369928,7.56687038080786,7.64352514234064,24000.0
1998-04-24,7.61067562301816,7.61067562301816,7.555922560982057,7.61067562301816,54000.0
1998-04-27,7.446412210624926,7.446412210624926,7.1178940248620615,7.183597494921645,36400.0
1998-04-28,7.32595717753918,7.446413702695645,7.32595717753918,7.446413702695645,1454800.0
1998-04-29,7.446412872335637,7.599721539741436,7.446412872335637,7.555918943987633,817200.0
1998-04-30,7.665427690546561,7.698279857692172,7.599724191720654,7.599724191720654,88800.0
1998-05-01,7.599722387197109,7.599722387197109,7.446413702695645,7.446413702695645,81600.0
1998-05-04,7.610673680838973,7.610673680838973,7.501167584711794,7.523068469751146,76400.0
1998-05-05,7.61067562301816,7.61067562301816,7.555922560982057,7.61067562301816,767200.0
1998-05-06,7.555916995023772,7.555916995023772,7.380707492666906,7.544966557776119,80800.0
1998-05-07,7.523067627213818,7.523067627213818,7.446413702695645,7.446413702695645,26400.0
1998-05-08,7.33690647027099,7.544968164132865,7.33690647027099,7.4902151307726355,36400.0
1998-05-11,7.490215288452509,7.490215288452509,7.227400555697772,7.358807504342638,112400.0
1998-05-12,7.369759778177473,7.446413702695645,7.347858060125766,7.446413702695645,20000.0
1998-05-13,7.39166066076406,7.5011667446272305,7.39166066076406,7.446413702695645,106800.0
1998-05-14,7.446412872335637,7.643524135495238,7.446412872335637,7.555918943987633,62400.0
1998-05-15,7.621625088801222,7.88443991989064,7.577822477708766,7.88443991989064,208000.0
1998-05-19,7.884437650334744,8.103449807288488,7.884437650334744,7.993943728811616,426800.0
1998-05-20,8.048696768050052,8.048696768050052,7.939190689573181,7.993943728811616,448000.0
1998-05-21,8.081549927164623,8.081549927164623,7.993944719341926,8.081549927164623,55600.0
1998-05-22,8.092500693890928,8.092500693890928,8.004895482554122,8.07059897332412,336400.0
1998-05-25,8.070597766811234,8.103449925017612,7.993943844949805,8.103449925017612,87200.0
1998-05-26,8.015847056315463,8.103452280015276,7.993946168123177,8.092501835919133,837200.0
1998-05-27,8.026796881141731,8.081549927164623,8.004895161453469,8.081549927164623,84800.0
1998-05-28,8.048696884983707,8.103449925017612,8.048696884983707,8.103449925017612,40000.0
1998-05-29,8.092501585968117,8.103452029726036,8.048698975471131,8.048698975471131,392400.0
1998-06-01,8.092501835919133,8.092501835919133,7.993946168123177,8.092501835919133,22800.0
1998-06-02,8.037745542623986,8.037745542623986,7.829683846736587,7.939189914523112,44000.0
1998-06-03,7.884436618326251,7.884436618326251,7.720177522111121,7.720177522111121,72800.0
1998-06-04,7.720177696041887,7.720177696041887,7.446412529515578,7.665424662736625,71200.0
1998-06-05,7.555918943987633,7.61067197981363,7.501165908161636,7.555918943987633,114400.0
1998-06-08,7.555915207783621,7.577816077098599,7.435458755622022,7.577816077098599,329600.0
1998-06-09,7.577822393686797,7.774933723684644,7.577822393686797,7.774933723684644,242800.0
1998-06-10,7.68732877977517,7.829687060516144,7.68732877977517,7.829687060516144,69600.0
1998-06-11,7.774930729347148,7.774930729347148,7.588770750295253,7.665424662736625,128000.0
1998-06-12,7.6106714579677,7.720177522111121,7.6106714579677,7.720177522111121,18400.0
1998-06-15,7.61067197981363,7.61067197981363,7.555918943987633,7.555918943987633,44800.0
1998-06-16,7.51211802723147,7.523068469751146,7.336908440521025,7.523068469751146,830400.0
1998-06-17,7.490216303333937,7.490216303333937,7.336907618832473,7.446413702695645,659200.0
1998-06-18,7.336907618832473,7.446413702695645,7.336907618832473,7.446413702695645,10800.0
1998-06-19,7.413561543350646,7.446413702695645,7.369759778177473,7.446413702695645,44400.0
1998-06-22,7.39166066076406,7.468314585282233,7.39166066076406,7.446413702695645,200000.0
1998-06-23,7.446412693749219,7.446412693749219,7.358807504342638,7.358807504342638,101600.0
1998-06-24,7.358807680828034,7.555918943987633,7.358807680828034,7.555918943987633,186800.0
1998-06-25,7.446412872335637,7.588771099669241,7.446412872335637,7.555918943987633,65600.0
1998-06-26,7.610674835047161,7.829687060516144,7.610674835047161,7.829687060516144,99200.0
1998-06-29,7.774931743081288,7.774931743081288,7.665425662192819,7.753030861089631,62400.0
1998-06-30,7.698278185378997,7.720179068408285,7.4464138532165025,7.64352514234064,112800.0
1998-07-02,7.446414536648205,7.555920632775384,7.446414536648205,7.523068469751146,36000.0
1998-07-03,7.446414248727107,7.468315132919645,7.446414248727107,7.468315132919645,28000.0
1998-07-06,7.55592098340396,7.55592098340396,7.402612274618655,7.402612274618655,1156400.0
1998-07-07,7.5559210454954675,7.5559210454954675,7.46831582962246,7.501167994441153,122800.0
1998-07-08,7.525337296283496,7.525337296283496,7.470407826967558,7.470407826967558,132400.0
1998-07-09,7.492379279431059,7.492379279431059,7.448436374504057,7.470407826967558,59600.0
1998-07-10,7.426464083883371,7.470407826967558,7.415478357651619,7.470407826967558,36000.0
1998-07-13,7.4704072426171955,7.4704072426171955,7.250689382540218,7.3605483125787075,3094400.0
1998-07-14,7.261672681862095,7.360545853495642,7.261672681862095,7.305616406827763,64000.0
1998-07-15,7.272661402167308,7.470407826967558,7.272661402167308,7.470407826967558,817600.0
1998-07-16,7.470405235058108,7.745052486347011,7.470405235058108,7.69012303608923,1300800.0
1998-07-17,7.69012604106338,7.854914456229023,7.69012604106338,7.854914456229023,246000.0
1998-07-20,7.887872910091126,7.887872910091126,7.6901264657099615,7.799985415220104,107600.0
1998-07-21,7.745055940465033,7.799985415220104,7.745055940465033,7.799985415220104,352400.0
1998-07-22,7.712095415607167,7.734067701267377,7.701109691855561,7.734067701267377,398400.0
1998-07-23,7.690125340885158,7.723083356180381,7.624210148451857,7.679139615172465,324000.0
1998-07-24,7.635194511188926,7.734067701267377,7.580265054273899,7.734067701267377,104000.0
1998-07-27,7.723084485825912,7.799985415220104,7.6901264657099615,7.799985415220104,196400.0
1998-07-28,7.79998193660479,7.79998193660479,7.63519358583145,7.69012303608923,42000.0
1998-07-29,7.690125371850112,7.690125371850112,7.635195904908326,7.635195904908326,66400.0
1998-07-30,7.635195904908326,7.635195904908326,7.591252163723467,7.635195904908326,224400.0
1998-07-31,7.5912521429698785,7.5912521429698785,7.536322676178263,7.536322676178262,82400.0
1998-08-04,7.470407826967558,7.470407826967558,7.415478357651619,7.470407826967558,102000.0
1998-08-05,7.470405810136583,7.470405810136583,7.316603169943556,7.316603169943556,236800.0
1998-08-06,7.261672782910332,7.305616508487492,7.239701339200177,7.272658504765409,114400.0
1998-08-07,7.217731737145071,7.250689753103864,7.140830817450775,7.250689753103864,974400.0
1998-08-10,7.195760566619764,7.195760566619764,6.9540708149175785,7.030972156697174,250000.0
1998-08-11,6.591531074229328,6.899135773877712,6.591531074229328,6.899135773877712,129200.0
1998-08-12,6.833226148605785,7.030972156697174,6.833226148605785,7.030972156697174,140800.0
1998-08-13,7.030972141336088,7.030972141336088,6.93209892796711,6.93209892796711,48400.0
1998-08-14,6.932095096682644,6.976038815910273,6.83322235703802,6.83322235703802,169600.0
1998-08-17,6.756323609453547,6.8112530696930085,6.701394149214089,6.756323609453547,230000.0
1998-08-18,6.81125304409288,6.833224911921787,6.7563235840598725,6.800267319717687,268400.0
1998-08-19,6.8112545253403365,6.855198270554623,6.8112545253403365,6.855198270554623,670400.0
1998-08-20,6.877167414546352,6.877167414546352,6.76730850748281,6.866181691471387,379200.0
1998-08-21,6.877166724653873,6.877166724653873,6.679420795592346,6.701392658616612,1089200.0
1998-08-24,6.701392569833623,6.789279601687888,6.701392569833623,6.789279601687888,236800.0
1998-08-25,6.811252237939616,6.866181691471387,6.811252237939616,6.866181691471387,53200.0
1998-08-26,6.591533762573716,6.701392658616612,6.591533762573716,6.701392658616612,24800.0
1998-08-27,6.701393420942921,6.701393420942921,6.470689880640212,6.536605058132849,206400.0
1998-08-28,6.371815319655776,6.371815319655776,6.042238665190823,6.2070269924233,2120000.0
1998-08-31,6.26195945670885,6.26195945670885,5.822523705360862,5.822523705360862,2297600.0
1998-09-01,5.822522144443734,5.98731050702233,5.7126632360580025,5.7126632360580025,307200.0
1998-09-02,5.76759340439596,5.932381787378701,5.76759340439596,5.932381787378701,458000.0
1998-09-03,5.932381653487577,6.097170032751122,5.822522733978548,6.064212440714116,612800.0
1998-09-04,6.130125689232466,6.261956434834125,6.053224386041633,6.2070269924233,276000.0
1998-09-08,6.371818461533042,6.481677400524992,6.1740724551632535,6.426747931029017,655600.0
1998-09-09,6.536605389758902,6.536605389758902,6.4157607518653474,6.470690208922146,89200.0
1998-09-10,6.4597059633081,6.470692109393238,6.31688941683027,6.371818890020098,220800.0
1998-09-11,6.371817826212388,6.426747290231459,6.261958898174242,6.261958898174242,116800.0
1998-09-14,6.371816162850431,6.481675062209922,6.371816162850431,6.481675062209922,894400.0
1998-09-15,6.481677836399756,6.481677836399756,6.371818890020098,6.371818890020098,59600.0
1998-09-16,6.371818461533042,6.448719802643127,6.371818461533042,6.426747931029017,279600.0
1998-09-17,6.371817826212388,6.371817826212388,6.261958898174242,6.261958898174242,284000.0
1998-09-18,6.261959943640441,6.371818890020098,6.261959943640441,6.371818890020098,58000.0
1998-09-21,6.207028332512706,6.536605058132849,6.207028332512706,6.536605058132849,20400.0
1998-09-22,6.426746475645308,6.470690208922146,6.37181701858851,6.470690208922146,52000.0
1998-09-23,6.536606870020967,6.536606870020967,6.426747931029017,6.426747931029017,359600.0
1998-09-24,6.4267468598646085,6.4267468598646085,6.316887939183163,6.316887939183163,1344800.0
1998-09-25,6.371817399523886,6.371817399523886,6.261958478842439,6.316887939183163,64400.0
1998-09-28,6.316887939183163,6.316887939183163,6.283930346794433,6.316887939183163,132400.0
1998-09-29,6.261958898174242,6.283930767597582,6.152099970136098,6.261958898174242,315200.0
1998-09-30,6.174071066483301,6.174071066483301,5.723649266478601,5.9873108283876215,2459200.0
1998-10-01,5.877451664133906,5.932381118938896,5.767592754523927,5.767592754523927,192000.0
1998-10-02,5.822522865390207,5.932381787378701,5.76759340439596,5.932381787378701,227200.0
1998-10-05,5.8225219470353125,5.888437122200553,5.8225219470353125,5.888437122200553,109200.0
1998-10-06,5.888436751016195,6.097168824345897,5.888436751016195,6.086183102203676,294800.0
1998-10-07,6.011181259600524,6.176626615369345,6.011181259600524,6.165597093284476,189200.0
1998-10-08,6.088389477800751,6.088389477800751,5.9560331024845645,6.0001520345064,177200.0
1998-10-09,6.022211079767999,6.022211079767999,6.0001520345064,6.0001520345064,51600.0
1998-10-13,5.956033059303199,6.110448899510785,5.956033059303199,6.110448899510785,294000.0
1998-10-14,6.176625847487292,6.286922737620992,6.176625847487292,6.286922737620992,45600.0
1998-10-15,6.286922243348232,6.551634927157316,6.286922243348232,6.551634927157316,206800.0
1998-10-16,6.452368029398198,6.56266491878962,6.452368029398198,6.529575936122042,26800.0
1998-10-19,6.562665361673727,6.617813810091153,6.562665361673727,6.617813810091153,4400.0
1998-10-20,6.72811158380403,7.059002317433737,6.72811158380403,6.838408495013932,34400.0
1998-10-21,6.948704115404748,7.1141494514858135,6.948704115404748,7.070030526897831,236800.0
1998-10-22,7.070032764829804,7.169300166200019,6.948706314932326,6.948706314932326,10000.0
1998-10-23,7.059005089764727,7.169302044292301,7.059005089764727,7.059005089764727,246400.0
1998-10-26,7.0038547777492495,7.0038547777492495,6.893557852115403,6.948706314932326,56000.0
1998-10-27,6.948704159228996,7.047971529803395,6.948704159228996,7.025912067370279,1384800.0
1998-10-28,7.025913498174468,7.025913498174468,6.948705574310044,7.003854031249013,973600.0
1998-10-29,6.948707122936487,7.169300999855105,6.948707122936487,7.169300999855105,637600.0
1998-10-30,7.1362124458147385,7.279598819773498,7.1362124458147385,7.279598819773498,181600.0
1998-11-02,7.511221340779191,7.511221340779191,7.169300999855105,7.169300999855105,90400.0
1998-11-03,7.059004142053773,7.059004142053773,7.014885197866163,7.014885197866163,465200.0
1998-11-04,7.169301867958748,7.279598819773498,7.169301867958748,7.279598819773498,121200.0
1998-11-05,7.224445816062584,7.445039581438541,7.224445816062584,7.4450395814385395,90400.0
1998-11-06,7.4450397690109344,7.720781982678006,7.38989132627752,7.720781982678006,479600.0
1998-11-09,7.720783456567018,7.720783456567018,7.610486550044632,7.610486550044632,1092800.0
1998-11-10,7.500188022782529,7.500188022782529,7.389891140094551,7.4450395814385395,29200.0
1998-11-11,7.389891140094551,7.445039581438541,7.389891140094551,7.4450395814385395,99600.0
1998-11-12,7.389891140094551,7.478128982844308,7.389891140094551,7.4450395814385395,70400.0
1998-11-13,7.4450407401698655,7.500189190097052,7.411951333614131,7.411951333614131,565200.0
1998-11-16,7.445041705420065,7.555338619574436,7.445041705420065,7.50019016249725,101200.0
1998-11-17,7.555336654477763,7.720781982678006,7.555336654477763,7.720781982678006,232400.0
1998-11-18,7.720784579908658,7.786962565150985,7.709755055951393,7.77593304119372,725200.0
1998-11-19,7.775931120813127,7.78696064204649,7.731812194381149,7.731812194381149,1202400.0
1998-11-20,7.720784579908658,7.77593304119372,7.698725531994128,7.77593304119372,326400.0
1998-11-23,7.720784579908658,7.77593304119372,7.720784579908658,7.77593304119372,655200.0
1998-11-24,7.797993384908103,7.797993384908103,7.698726811298763,7.698726811298763,35600.0
1998-11-25,7.698722942184022,7.7759304254114205,7.698722942184022,7.720781982678006,80800.0
1998-11-26,7.698722176185293,7.797988690029967,7.698722176185293,7.797988690029967,12400.0
1998-11-27,7.797988690029967,7.820048569827517,7.797988690029967,7.797988690029967,27200.0
1998-11-30,7.809023407788677,7.820052933092284,7.786963515682624,7.820052933092284,187200.0
1998-12-01,7.820055505450377,7.875203991607997,7.820055505450377,7.875203991607997,22400.0
1998-12-02,7.820050711384111,7.919318093911984,7.820050711384111,7.897258208073233,145200.0
1998-12-03,7.831085597936584,8.05167955844184,7.831085597936584,7.996531068315526,1338000.0
1998-12-04,8.018586028673004,8.051675442433186,7.996526980498713,8.051675442433186,294800.0
1998-12-07,7.996524583933244,8.272266810965425,7.996524583933244,8.161969920152552,490400.0
1998-12-08,8.2171212620621,8.823754375368699,8.2171212620621,8.548012051138427,2062400.0
1998-12-09,8.54801335541122,9.044349614757676,8.54801335541122,9.044349614757676,2938400.0
1998-12-10,8.934055545721076,9.044352527767016,8.934055545721076,8.956114605530587,1357600.0
1998-12-11,8.956108982327978,8.956108982327978,8.834782546553571,8.867871956991438,33600.0
1998-12-14,8.76859979457092,8.76859979457092,8.603154515428072,8.603154515428072,59600.0
1998-12-15,8.492857662666173,8.66933245878557,8.492857662666173,8.603154515428072,345600.0
1998-12-16,8.823753444413107,8.934050362468271,8.823753444413107,8.934050362468271,66400.0
1998-12-17,8.93405579317554,9.044352778276474,8.82375880807461,8.989204285726009,89600.0
1998-12-18,9.044354630616247,9.154651638306689,9.044354630616247,9.077444069523136,233600.0
1998-12-21,9.099503007215246,9.706136541029595,9.099503007215246,9.4965720610484,122000.0
1998-12-22,9.595830590230133,9.70612749356611,9.551711660596022,9.551711660596022,747600.0
1998-12-23,9.650980970094848,9.650980970094848,9.540684044722331,9.595832507408591,564800.0
1998-12-24,9.595832507408591,9.650980970094848,9.595832507408591,9.595832507408591,7200.0
1998-12-29,9.595833738309308,9.650982208069705,9.540685268548913,9.540685268548913,60800.0
1998-12-30,9.595838293022288,9.595838293022288,9.485541301148473,9.507600362923528,215200.0
1998-12-31,9.595832507408591,9.595832507408591,9.540684044722331,9.595832507408591,104000.0
1999-01-04,9.595831973738672,9.70612889297705,9.485535054500298,9.617891020986862,226800.0
1999-01-05,9.507592467246836,9.595830324067576,9.507592467246836,9.562740917385156,313600.0
1999-01-06,9.620240889747008,9.730818371238351,9.587067307843911,9.67552963049268,560800.0
1999-01-07,9.642358516214191,9.675532106606912,9.50966584192222,9.50966584192222,1214800.0
1999-01-08,9.509667836834316,9.56495660332754,9.288512770861423,9.42120547298931,1474800.0
1999-01-11,9.432263901199654,9.509667836834316,9.42120547298931,9.42120547298931,362400.0
1999-01-12,9.421205878469262,9.421205878469262,9.31062834072366,9.31062834072366,1047200.0
1999-01-13,9.06736039436126,9.177937960146156,8.846205262791475,9.012071611468816,515200.0
1999-01-14,9.177934250711637,9.299569355185934,9.177934250711637,9.233223011258096,1000800.0
1999-01-15,9.288515161000792,9.841402968203218,9.288515161000792,9.841402968203218,894800.0
1999-01-18,9.73081869484151,10.173128635516123,9.73081869484151,10.173128635516123,917200.0
1999-01-19,9.951979572002308,10.449578550602425,9.951979572002308,10.02938352010642,650000.0
1999-01-20,10.162068355684454,10.482743146198704,10.117837204641276,10.117837204641276,723600.0
1999-01-21,10.173126807429972,10.173126807429972,9.631297058741206,9.631297058741206,162000.0
1999-01-22,9.509663408255664,9.67552963049268,9.454374667509992,9.67552963049268,342800.0
1999-01-25,9.564958547824292,9.786113658756648,9.564958547824292,9.73082488102356,144000.0
1999-01-26,9.896690034527603,9.951978805670215,9.730823721099767,9.786112492242378,281200.0
1999-01-27,9.84140126338499,9.951978805670215,9.675534949957154,9.786112492242378,1489600.0
1999-01-28,9.896687339901934,10.283708632523798,9.896687339901934,10.283708632523798,208400.0
1999-01-29,10.50486088978688,10.86976692130886,10.50486088978688,10.836593338938044,137200.0
1999-02-01,10.726020075464456,11.057752655117998,10.726020075464456,10.914001533145631,691600.0
1999-02-02,10.781305258594164,11.002460238257632,10.703901353167668,10.703901353167668,318000.0
1999-02-03,10.726019134749896,10.726019134749896,10.56015285947026,10.604384034939397,84000.0
1999-02-04,10.604380996401725,10.604380996401725,9.841396180010165,10.173128635516123,91200.0
1999-02-05,9.951980529643706,10.007269310363949,9.730825406762731,9.841402968203218,22000.0
1999-02-08,9.940922942227624,9.940922942227624,9.841402968203218,9.841402968203218,170000.0
1999-02-09,9.89669174892346,9.951980529643706,9.841402968203218,9.841402968203218,108400.0
1999-02-10,9.86351418568172,9.89668777826018,9.730821502646885,9.775052678204997,217600.0
1999-02-11,9.730825406762731,9.863518143035378,9.730825406762731,9.841402968203218,22800.0
1999-02-12,9.841401599493144,9.951979145554862,9.841401599493144,9.951979145554862,5200.0
1999-02-15,9.963035978402498,9.963035978402498,9.841400855656028,9.896689624508028,54800.0
1999-02-16,9.951980529643706,9.951980529643706,9.841402968203218,9.841402968203218,485600.0
1999-02-17,9.730818726519985,9.730818726519985,9.509663755462713,9.564952498227033,436400.0
1999-02-18,9.67552963049268,9.730818371238351,9.620240889747008,9.67552963049268,227200.0
1999-02-19,9.620247325557385,9.73082488102356,9.288514659158851,9.73082488102356,365600.0
1999-02-22,9.697650452157012,9.951979145554862,9.620246507369698,9.951979145554862,141600.0
1999-02-23,9.951971020958633,10.173125932535491,9.951971020958633,10.117837204641276,105200.0
1999-02-24,10.117842364257283,10.394286144701471,10.117842364257283,10.283708632523798,65200.0
1999-02-25,10.22841987643496,10.394286144701471,10.22841987643496,10.283708632523798,39200.0
1999-02-26,10.283709783582305,10.316883378404524,10.173132259027652,10.22842102130498,119200.0
1999-03-01,10.22841737810045,10.283706120684776,10.173128635516123,10.173128635516123,222000.0
1999-03-02,10.228414660429708,10.228414660429708,10.117837204641276,10.117837204641276,157600.0
1999-03-03,10.117845119098051,10.117845119098051,9.730823721099767,9.786112492242378,38000.0
1999-03-04,9.675532106606912,9.675532106606912,9.50966584192222,9.50966584192222,1177200.0
1999-03-05,9.73081869484151,10.173128635516123,9.620241209672855,10.173128635516123,1372800.0
1999-03-08,10.394283406736491,10.947170821988433,10.394283406736491,10.836593338938044,633200.0
1999-03-09,10.781304071857704,10.781304071857704,10.338994161217384,10.394282900047424,100000.0
1999-03-10,10.28370926639989,10.305824432742792,10.173131747406345,10.27265168322844,402400.0
1999-03-11,10.615442662568467,11.05775277350882,10.615442662568467,10.947175245773732,1704800.0
1999-03-12,10.94717544451218,11.168330503997275,10.836597914769634,10.891886679640908,486400.0
1999-03-15,11.278905889657718,11.831793433268388,10.947173363491316,11.500060907101986,246000.0
1999-03-16,11.61063722488216,11.721214722261992,11.278904732742667,11.278904732742667,220400.0
1999-03-17,11.16833133109282,11.301024039154887,11.16833133109282,11.256793698893974,551600.0
1999-03-18,11.28996541302459,11.334196592846542,10.836597718038648,10.947175245773732,1959600.0
1999-03-19,10.95823433054865,11.057754287867398,10.95823433054865,11.057754287867398,338400.0
1999-03-22,11.046696702307472,11.057754287867398,10.947176744988724,11.057754287867398,22400.0
1999-03-23,11.05774830503882,11.05774830503882,10.781304597412852,10.836593338938044,696000.0
1999-03-24,10.836597914769634,10.94717544451218,10.836597914769634,10.891886679640908,88000.0
1999-03-25,10.947170821988433,11.002459563513623,10.836593338938044,10.836593338938044,58400.0
1999-03-26,10.89188427318812,10.98034661489313,10.89188427318812,10.969288189450443,361600.0
1999-03-29,10.947176744988724,11.278909373624746,10.891887973549386,11.057754287867398,445200.0
1999-03-30,10.96928499908628,11.057747315062448,10.947169841911824,10.958227420499052,113600.0
1999-03-31,11.057749737983006,11.3894822301225,11.057749737983006,11.278904732742667,3234400.0
1999-04-01,11.27890886902443,11.27890886902443,11.16833133109282,11.256793698893974,81200.0
1999-04-05,11.168327235362838,11.278904732742667,11.168327235362838,11.278904732742667,836800.0
1999-04-06,11.168327235362838,11.3894822301225,11.168327235362838,11.278904732742667,740000.0
1999-04-07,11.303287241761833,11.968186491277232,11.303287241761833,11.968186491277232,3113200.0
1999-04-08,12.189818212812394,12.633084329641934,12.079001683605007,12.189818212812394,402400.0
1999-04-09,12.189817837667606,12.522267415058542,11.746551734479691,12.411450889261562,208400.0
1999-04-12,12.411448990999611,12.511184018055571,12.189815973303189,12.511184018055571,541600.0
1999-04-13,12.511185233800637,12.743899755902792,12.511185233800637,12.688491496094516,399600.0
1999-04-14,12.74389848839098,12.74389848839098,12.46685721690422,12.577673725498924,33200.0
1999-04-15,12.544430470578169,12.544430470578169,11.85736834397244,12.079001397130806,591200.0
1999-04-16,12.156575918611267,12.156575918611267,11.957106624045691,11.957106624045691,262400.0
1999-04-19,11.946019088555218,11.946019088555218,11.414099548127272,11.414099548127272,45200.0
1999-04-20,11.414105015478064,11.414105015478064,11.30328846192973,11.30328846192973,164800.0
1999-04-21,11.414106832229772,11.524923403416471,11.414106832229772,11.469515117823128,160000.0
1999-04-22,11.524921569026391,11.524921569026391,11.30328846192973,11.30328846192973,191600.0
1999-04-23,11.469508147350178,11.469508147350178,11.214629850335042,11.292201910300133,69200.0
1999-04-26,11.303285266931994,11.303285266931994,11.192468744707169,11.25895848894947,43200.0
1999-04-27,11.41410018038095,11.41410018038095,11.203548648737664,11.203548648737664,2011600.0
1999-04-28,11.281115903919805,11.292197380766138,11.20354387507046,11.270033581610974,55600.0
1999-04-29,11.270042524848009,11.380859072173806,11.236798067928168,11.347614615253962,2133600.0
1999-04-30,11.347612670933962,11.46951068301348,11.30328589050604,11.314367374247269,181600.0
1999-05-03,11.41410539319794,11.41410539319794,11.247880557374671,11.28112586272462,156400.0
1999-05-04,11.303286609111508,11.303286609111508,11.092735022790343,11.13706180603634,308400.0
1999-05-05,11.0927290274187,11.137055786707077,10.915422835727828,11.059484592049383,270800.0
1999-05-06,11.247878224674732,11.247878224674732,10.195121149458872,10.52757075215862,213600.0
1999-05-07,10.427838685376464,10.970840027549878,10.41675719787564,10.804615178647603,134800.0
1999-05-10,10.948673471766003,10.959754955642612,10.80461164498105,10.915428174673162,168800.0
1999-05-11,10.959753365809195,10.959753365809195,10.860018334461357,10.860018334461357,243200.0
1999-05-12,10.74920297643212,11.192469078553032,10.727040009511272,11.103815519943652,562800.0
1999-05-13,11.05949370170095,11.303289810406756,10.970840110100673,11.148146447837922,817600.0
1999-05-14,11.30328462482994,11.968183720408172,11.30328462482994,11.668979465583131,301600.0
1999-05-17,11.8352069795594,12.189819574449034,11.8352069795594,11.968186491277232,1390800.0
1999-05-18,12.079001397130806,12.35604271357876,12.079001397130806,12.079001397130806,1508400.0
1999-05-19,12.356042591171809,12.411450853912491,12.300634328431128,12.378205558082884,807600.0
1999-05-20,12.378205593337272,12.411450889261562,12.311715846951683,12.411450889261562,379200.0
1999-05-21,12.411449008299224,12.411449008299224,12.256305726602912,12.344959271990197,293600.0
1999-05-25,11.96818428694303,12.134409068706129,11.746551244592233,11.85736776576763,432000.0
1999-05-26,11.80196146914667,11.80196146914667,11.524920120105667,11.69114492953027,75600.0
1999-05-27,11.7465522906384,11.7465522906384,11.469510963029006,11.524919228550884,994000.0
1999-05-28,11.524919228550884,11.7465522906384,11.436265665530662,11.524919228550884,355200.0
1999-05-31,11.613579912737643,11.613579912737643,11.502763313743824,11.502763313743824,43400.0
1999-06-01,11.591409283631831,11.591409283631831,11.303286464415804,11.436265966988415,141200.0
1999-06-02,11.502754653910715,11.635734134404457,11.436264068200927,11.635734134404457,206800.0
1999-06-03,11.74655285991406,11.946022963645,11.680063107158102,11.74655285991406,62800.0
1999-06-04,11.746551945134671,11.923858220496934,11.524918889566097,11.6800621975567,102400.0
1999-06-07,11.635736866519537,11.968186491277232,11.635736866519537,11.968186491277232,411000.0
1999-06-08,11.968185932742625,12.145492221912864,11.6578992925974,11.74655285991406,288400.0
1999-06-09,11.85736939632834,11.85736939632834,11.74655285991406,11.74655285991406,134200.0
1999-06-10,11.87953076791927,11.87953076791927,11.547081203382763,11.591407981080224,258800.0
1999-06-11,11.635734758777684,11.657897724894935,11.569245014962975,11.591407981080224,119600.0
1999-06-14,11.702222280249574,11.702222280249574,11.325446009568347,11.414099548127272,676200.0
1999-06-15,11.325449134486902,11.635735759594642,11.325449134486902,11.524919228550884,261400.0
1999-06-16,11.569243444635472,11.569243444635472,11.30328366001318,11.369773394803042,283000.0
1999-06-17,11.635732549061782,11.635732549061782,11.303283047660017,11.414099548127272,45200.0
1999-06-18,11.34761451273635,11.50275784668348,11.34761451273635,11.48059403014066,79000.0
1999-06-21,11.414101789156817,11.52491831138164,11.25895848894947,11.25895848894947,73600.0
1999-06-22,11.414100222039924,11.414100222039924,11.192467208019735,11.236793979916342,268400.0
1999-06-23,11.192470177842642,11.74655285991406,11.192470177842642,11.74655285991406,247800.0
1999-06-24,11.746551817393264,12.079001397130806,11.63573529081408,12.079001397130806,133000.0
1999-06-25,12.079001397130806,12.079001397130806,12.0125116502759,12.079001397130806,150800.0
1999-06-28,11.968187395327895,12.189820495241374,11.968187395327895,12.1676575234353,181400.0
1999-06-29,12.30063474201978,12.30063474201978,12.101164651261277,12.189818212812394,493400.0
1999-06-30,12.300634363464583,12.411450889261562,12.211980804641804,12.411450889261562,159400.0
1999-07-02,12.411450889261562,12.500104448084343,12.189817837667606,12.411450889261562,76600.0
1999-07-05,12.4114486978264,12.522265204056996,12.4114486978264,12.500102240996018,63800.0
1999-07-06,12.500107432778698,12.876883034082054,12.411453852787792,12.854720061815929,688200.0
1999-07-07,12.879588367979713,12.879588367979713,12.546495565359548,12.65752649956627,723200.0
1999-07-08,12.835175824877265,12.835175824877265,12.635320651564443,12.65752649956627,746200.0
1999-07-09,12.812966361888869,12.812966361888869,12.54649202555472,12.72414130074463,70000.0
1999-07-12,12.812969976875438,12.879588367979713,12.524289717357725,12.65752649956627,62600.0
1999-07-13,12.7463488966526,12.7463488966526,12.546492918404931,12.546492918404931,69000.0
1999-07-14,12.524284385634708,12.524284385634708,12.324428450303916,12.435459337243593,97800.0
1999-07-15,12.546496917508096,12.546496917508096,12.346640875557789,12.346640875557789,57600.0
1999-07-16,12.3466375296073,12.43546260131329,12.213400769146984,12.213400769146984,33000.0
1999-07-19,12.213402618043702,12.213402618043702,11.991340752261086,12.12457753289114,41400.0
1999-07-20,12.08016326398727,12.08016326398727,11.547214560803068,11.547214560803068,44800.0
1999-07-21,11.569425656912316,11.769281723125744,11.569425656912316,11.769281723125744,116800.0
1999-07-22,11.70266068525832,11.769279076649784,11.658248141964409,11.658248141964409,46000.0
1999-07-23,11.702658003156676,11.724863846164933,11.547214560803068,11.547214560803068,156200.0
1999-07-26,11.547215927640766,11.569421773277512,11.325154082878443,11.325154082878443,116200.0
1999-07-27,11.54721749627946,11.991341246136365,11.10309374642256,11.991341246136365,137800.0
1999-07-28,11.65825031180021,11.92472477406115,11.65825031180021,11.813693818710671,124800.0
1999-07-29,11.946926285809417,11.991338821233716,11.81368952663517,11.946926285809417,142600.0
1999-07-30,12.124578542082368,12.2134036346283,11.99134175036233,12.035754296635298,64400.0
1999-08-03,12.10237188070591,12.10237188070591,11.658248141964409,11.658248141964409,82200.0
1999-08-04,11.680452695658673,11.680452695658673,11.325154082878443,11.325154082878443,89400.0
1999-08-05,11.325153946462155,11.325153946462155,10.881030262287169,10.881030262287169,55200.0
1999-08-06,10.65897240299271,11.036477845018505,10.65897240299271,10.770003365523882,129000.0
1999-08-09,10.77000071961632,10.881031654870098,10.658969784362544,10.658969784362544,85400.0
1999-08-10,10.65897240299271,10.770003365523882,10.43691047793036,10.770003365523882,38600.0
1999-08-11,10.703381419878228,11.103092583463155,10.681174726452056,11.014267503955956,35800.0
1999-08-12,10.94765014225131,11.480598974965291,10.94765014225131,11.458392279461236,142400.0
1999-08-13,11.72486456896137,12.213400769146984,11.72486456896137,12.213400769146984,124400.0
1999-08-16,12.213400651256562,12.257813186680862,11.924720441646594,11.946926285809417,61600.0
1999-08-17,11.88030487255613,11.902510711048636,11.591624736661368,11.680448937729826,133200.0
1999-08-18,11.902513131526794,11.902513131526794,11.369565275441204,11.547214560803068,135200.0
1999-08-19,11.636040461023834,11.791483067419875,11.103091719641569,11.74707137822025,162000.0
1999-08-20,11.747071926766338,11.747071926766338,11.325154082878443,11.325154082878443,53400.0
1999-08-23,11.525011359181478,11.658248141964409,11.436186272593655,11.658248141964409,187200.0
1999-08-24,12.10236851772571,12.10236851772571,11.835894179108363,11.880306710061015,409600.0
1999-08-25,11.991340882850736,12.63532063947298,11.880309948750268,12.479877162312562,3544000.0
1999-08-26,12.879584392484386,13.012821133567224,12.391048263349754,12.56869753382638,1557200.0
1999-08-27,12.65752111112294,12.65752111112294,12.435459337243593,12.435459337243593,269600.0
1999-08-30,12.65752111112294,12.65752111112294,12.21339756336424,12.435459337243593,668200.0
1999-08-31,12.435467243033246,12.435467243033246,11.991343412924918,12.146786922882628,100200.0
1999-09-01,12.280021299809386,12.368846387070102,12.102371972386775,12.280021299809386,493600.0
1999-09-02,12.213406003017418,12.213406003017418,12.102375039353625,12.168993448132095,1161200.0
1999-09-03,12.391049292194996,12.391049292194996,11.991338188659403,12.10236909781366,116000.0
1999-09-07,12.146785239525574,12.146785239525574,11.858104959381588,11.858104959381588,48800.0
1999-09-08,11.547214851261623,11.83589505312344,11.547214851261623,11.791482518891168,113400.0
1999-09-09,11.769278348430694,11.88030927624608,11.5694223395235,11.72486580788479,102000.0
1999-09-10,11.880308694784247,11.880308694784247,11.325154082878443,11.325154082878443,262000.0
1999-09-13,11.147508714774911,11.769281930354998,11.147508714774911,11.569425860622571,1209400.0
1999-09-14,11.613830575153871,11.769273985896724,11.547212212577918,11.680448937729826,271600.0
1999-09-15,11.658247695954511,11.769278626392175,11.547216765516852,11.702660237549331,272400.0
1999-09-16,11.569423055376584,11.70266068525832,11.547217207279031,11.658248141964409,147000.0
1999-09-17,11.325152933273229,11.547214755494274,11.325152933273229,11.436183844383754,311200.0
1999-09-20,11.547217207279031,11.658248141964409,11.45839212069121,11.658248141964409,87200.0
1999-09-21,11.325152933273229,11.658245666604795,11.325152933273229,11.436183844383754,145000.0
1999-09-22,11.369564420420382,11.658244593311236,11.369564420420382,11.636038751972915,57200.0
1999-09-23,11.547214560803068,11.636039627033306,11.369565275441204,11.547214560803068,103400.0
1999-09-24,11.436185005259604,11.547215927640766,11.214123160497284,11.325154082878443,44000.0
1999-09-27,11.325158083926508,11.747076076873178,11.236332975801204,11.569425860622571,716800.0
1999-09-28,11.65824830350368,11.65824830350368,11.347361343237388,11.458392279461236,471200.0
1999-09-29,11.480596378247686,11.547214755494274,11.236327865545364,11.436183844383754,139400.0
1999-09-30,11.436183651564576,11.76927637928005,11.147503456964222,11.547214560803068,343400.0
1999-10-01,11.54721908955366,11.54721908955366,10.992064325632812,11.21412623120115,80600.0
1999-10-04,11.21412302541841,11.325153946462155,10.881030262287169,10.881030262287169,177800.0
1999-10-05,10.769998296630282,10.881029206904822,10.481318099336203,10.525730632865749,84200.0
1999-10-06,10.550216125240928,10.906341212975724,10.550216125240928,10.906341212975724,89600.0
1999-10-07,10.906342978321254,11.32924233139409,10.839569619696416,11.306983979139597,258200.0
1999-10-08,11.173433202272363,11.529558218260968,11.173433202272363,11.462784883896733,344800.0
1999-10-12,12.019232374526274,12.019232374526274,11.57407561991419,11.752138151945198,150200.0
1999-10-13,11.596326109414662,11.685357746155672,11.373747866630744,11.440522018720811,61400.0
1999-10-14,11.373756149692037,11.373756149692037,11.062146892302898,11.062146892302898,81800.0
1999-10-15,10.97311485391308,10.97311485391308,10.79505230528916,10.817309805466202,152400.0
1999-10-18,10.683760666318912,10.839565679183195,10.661503171225018,10.661503171225018,192200.0
1999-10-19,10.661506925999674,10.906342854534982,10.505701858263883,10.5947327190634,113400.0
1999-10-20,10.661506814855205,11.35149958740296,10.661506814855205,11.128921164120548,374400.0
1999-10-21,11.21795355365451,11.21795355365451,11.017632620919148,11.017632620919148,202600.0
1999-10-22,11.240205959061358,12.241808470264845,11.240205959061358,11.90794096653035,650800.0
1999-10-25,11.574076539410454,12.13052252688211,11.574076539410454,12.01923332938778,150400.0
1999-10-26,12.130521230192484,12.397615445441737,12.130521230192484,12.24181041579058,246200.0
1999-10-27,12.241811724376443,12.286327573188013,11.930201631764636,12.01923332938778,99000.0
1999-10-28,12.019233441730602,12.130522640265148,11.240209051988804,11.351498250523347,373200.0
1999-10-29,11.574073805622604,12.353098004077973,11.574073805622604,12.353098004077973,839800.0
1999-11-01,12.175035499959115,12.464387175285882,12.175035499959115,12.353098004077973,354400.0
1999-11-02,12.419874166685696,12.686968408252213,12.353100818561362,12.686968408252213,332400.0
1999-11-03,12.553420475092892,12.642451314129904,12.24181041579058,12.24181041579058,490400.0
1999-11-04,12.353099601388676,12.353099601388676,12.108263732700506,12.24181041579058,63600.0
1999-11-05,12.13052252688211,12.286327573188013,11.574076539410454,12.01923332938778,79800.0
1999-11-08,11.974717480576206,12.442132619493917,11.974717480576206,12.01923332938778,156600.0
1999-11-09,11.90794641674709,12.019235635595193,11.57407876020278,11.796657197898988,378800.0
1999-11-10,11.685362388074411,12.909543209682209,11.685362388074411,12.464386547279371,2092600.0
1999-11-11,12.842767269947998,13.577275443816095,12.842767269947998,13.465986300833997,1450400.0
1999-11-12,14.24501471004008,14.356303887462264,13.577279645506948,13.844373841134008,690200.0
1999-11-15,14.133728423144149,14.133728423144149,13.599539922641725,13.911150022779672,265800.0
1999-11-16,13.9779218138916,13.9779218138916,13.17664000158709,13.354702532202634,737200.0
1999-11-17,13.577280573519442,13.68856975854829,13.2434130184329,13.577280573519442,155200.0
1999-11-18,13.688564586798194,13.688564586798194,13.443728811865087,13.465986300833997,110800.0
1999-11-19,13.465991388490597,13.799858943577137,13.399218047287103,13.577280573519442,142600.0
1999-11-22,13.799861864898222,13.977924428824988,13.354705030546668,13.376962532636531,220400.0
1999-11-23,13.376964213749796,13.465995931436632,13.043096546028224,13.1989016274455,683000.0
1999-11-24,13.132124207167085,13.354702583559742,12.93180332878604,12.954061675866775,176000.0
1999-11-25,13.087612404871644,13.354706708862777,12.90954981856735,13.1989016274455,365800.0
1999-11-26,13.243413616086515,14.222758828164263,13.132124426035368,14.066953792278833,365600.0
1999-11-29,14.245019472039903,14.245019472039903,14.06695689845327,14.245019472039903,98800.0
1999-11-30,14.24501030170869,14.24501030170869,13.465986300833997,13.465986300833997,248800.0
1999-12-01,13.354699112994412,13.888887417141753,13.354699112994412,13.799855750094228,70000.0
1999-12-02,13.888891856519614,13.91114935586132,13.799860161014433,13.822117660356138,107800.0
1999-12-03,13.799861118505442,14.445338833030972,13.799861118505442,14.423081332144946,591000.0
1999-12-06,14.423079320278944,14.6901726899315,14.423079320278944,14.6901726899315,406600.0
1999-12-07,14.578884077028343,15.58048679987762,14.467594885600644,15.246619225594529,884800.0
1999-12-08,15.58048495916514,17.138533455081653,15.55822746313681,16.98272928474524,1089800.0
1999-12-09,17.004987014708476,18.02884712933965,17.004987014708476,18.02884712933965,1225400.0
1999-12-10,18.251432946384806,18.696589847516137,17.806276045253465,18.696589847516137,1101600.0
1999-12-13,18.696578909060896,19.14173554975282,18.49625808112196,18.518515573529,929000.0
1999-12-14,18.47401533522936,18.47401533522936,17.583701343170112,17.91756909019233,854200.0
1999-12-15,17.917566761232234,17.984340981212906,17.36112058852316,17.561441550326215,374000.0
1999-12-16,17.65046495074843,18.14013667246776,17.65046495074843,18.006589993647772,489800.0
1999-12-17,18.25142009143833,19.475600707327487,18.140130944539315,19.23076492377718,563400.0
1999-12-20,19.05270132073621,20.699781009507326,19.05270132073621,20.47720271908251,435600.0
1999-12-21,20.92235843480745,21.12267922753417,20.299138568132644,20.54397603598615,427400.0
1999-12-22,20.67751808583564,20.67751808583564,20.232361621977542,20.454939853906588,121000.0
1999-12-23,20.18785972386969,22.48041786897056,20.18785972386969,22.458160369124005,307600.0
1999-12-24,22.85879558436021,23.48201563594379,22.702991420533333,22.925569767793466,43600.0
1999-12-29,23.83814163996627,23.83814163996627,21.768163943534255,22.591703183275257,81400.0
1999-12-30,22.68074032331298,23.03686543975884,22.480419414643897,22.480419414643897,54800.0
1999-12-31,22.480415859987925,23.2594401719677,22.39138417041973,23.2594401719677,59600.0
2000-01-04,22.25783355335562,22.25783355335562,19.809471862486507,20.588496036853947,732200.0
2000-01-05,20.032051675633653,20.58849755551237,18.02884650807029,18.474003211973265,1962000.0
2000-01-06,18.944272305263265,18.944272305263265,18.05277713795676,18.72139851343664,330400.0
2000-01-07,18.05278376778829,18.94427926249389,18.05278376778829,18.94427926249389,1843800.0
2000-01-10,19.724326552375995,22.242800566338893,19.0557053133124,21.395879650034978,711400.0
2000-01-11,21.395875575735207,21.841622983563028,20.05863335225176,20.05863335225176,393400.0
2000-01-12,20.95012695373654,20.972413982758,20.05863218974775,20.504379571742145,577600.0
2000-01-13,21.39587433573093,21.39587433573093,20.504379571742145,20.504379571742145,419000.0
2000-01-14,20.72726004892581,20.72726004892581,20.3929494029754,20.41523643929372,438000.0
2000-01-17,20.638117269895712,20.638117269895712,20.348382297766538,20.392956385665656,144400.0
2000-01-18,20.05863588438329,20.05863588438329,19.390014688237176,19.83576215233458,426600.0
2000-01-19,19.61289161341035,19.947202265911667,18.944270308407727,19.1448570399869,1696800.0
2000-01-20,19.612892627705136,19.612892627705136,18.94427128812428,19.055708178054424,433600.0
2000-01-21,19.27857585811416,19.568312360415803,18.944265294100614,19.16713900344297,1672400.0
2000-01-24,19.835760503795903,20.19235810535888,19.3008632512557,19.3008632512557,245000.0
2000-01-25,19.345430089928804,19.61287774262652,18.699096278786836,18.89968286850548,510400.0
2000-01-26,19.16713900344297,19.47916253660057,19.122564941731085,19.16713900344297,260800.0
2000-01-27,19.39002336254099,19.39002336254099,18.052780372020926,18.275654203774263,353600.0
2000-01-28,18.60995230570893,18.60995230570893,17.896757208880167,18.186491973045683,681400.0
2000-01-31,18.609956539714663,18.832830270729215,18.275645943192856,18.4985196742074,407800.0
2000-02-01,18.721398485556183,18.966559316121945,18.65453566795093,18.966559316121945,913400.0
2000-02-02,19.011130135978224,21.84162586952536,19.011130135978224,21.84162586952536,3717000.0
2000-02-03,25.853353899633092,26.29910138066125,23.178869013464148,24.29323771603454,1827000.0
2000-02-04,25.40760512297154,25.40760512297154,24.293236477227182,24.73898393552492,1341800.0
2000-02-07,25.184729757494548,25.184729757494548,24.09264821554259,24.627545470824312,558400.0
2000-02-08,24.69441420852551,26.4996913917304,24.69441420852551,25.85335712356295,986200.0
2000-02-09,26.07622502775921,26.143087823371616,25.140156091534728,25.18473015501531,609600.0
2000-02-10,25.741917029376044,25.741917029376044,24.07036397552046,24.29323771603454,421600.0
2000-02-11,24.71670650652788,24.85043045589821,22.97829006353685,23.513187561410408,376600.0
2000-02-14,23.95892936002984,24.15951608544799,23.624618717796864,23.758342634611683,199800.0
2000-02-15,23.95892481132335,24.048074639071697,22.84455621544785,23.312590685637247,785000.0
2000-02-16,23.847494166594977,23.95893105522392,22.75541231795288,22.955999057563396,300800.0
2000-02-17,23.000566582333697,24.07036108865264,23.000566582333697,23.95892423176073,255200.0
2000-02-18,23.98121147444016,24.27094798506957,23.17886643782453,23.17886643782453,243200.0
2000-02-21,23.60233200522118,23.60233200522118,22.955997747967032,23.40174527705377,139200.0
2000-02-22,23.468608086573543,24.51611409977062,23.40174527705377,23.40174527705377,1109400.0
2000-02-23,23.62461386932116,23.936637411447094,23.17886643782453,23.17886643782453,679000.0
2000-02-24,23.08971328104907,23.17886309456796,22.421092230244223,22.532529072045023,3351800.0
2000-02-25,22.733126286506906,23.13429978348444,22.287378712261678,22.6216893929456,874800.0
2000-02-28,22.844555864202064,23.201153469321063,22.510245290579597,23.17886643782453,925000.0
2000-02-29,22.73312153626076,23.62461649846706,22.51024779570918,22.77769560421439,1679800.0
2000-03-01,23.178871179336834,23.178871179336834,22.733123656657284,23.02286022655574,1492200.0
2000-03-02,23.1788702396317,24.070365248848308,23.1788702396317,23.84749149654416,1692600.0
2000-03-03,23.95892444294363,24.38238484294372,23.17886643782453,23.17886643782453,1577800.0
2000-03-06,23.46860942541334,23.46860942541334,22.733125280305494,22.955999057563396,473800.0
2000-03-07,22.955995852931625,23.20115663361274,22.84455897985914,23.15658256454044,294200.0
2000-03-08,22.95598626316673,23.156572890981344,22.755399635352116,22.91141221271505,251600.0
2000-03-09,23.000573808223947,23.000573808223947,22.510252164016052,22.73312594781819,2004000.0
2000-03-10,22.844559611175477,23.95892837269623,22.688548664719285,23.84749149654416,390800.0
2000-03-13,24.29324086876101,25.85335725482822,23.53546971259283,25.006436250806395,252600.0
2000-03-14,25.8533507989232,26.29909822649084,23.802913312268643,23.95892423176073,245600.0
2000-03-15,23.73605910365525,23.95893289805577,22.73312702885292,23.624622206455,299600.0
2000-03-16,23.624615250524997,24.49382313283961,23.067430928578645,24.49382313283961,980400.0
2000-03-17,24.07036400318079,24.850422095876464,24.003501200793053,24.538398518719852,464600.0
2000-03-20,24.738993639858258,25.184741273008846,24.07037219013235,24.315533048286724,327600.0
2000-03-21,24.31552475000761,24.850422067319737,23.847490235006383,24.29323771603454,148400.0
2000-03-22,26.076224714157576,26.23223563485491,25.006430199574,25.296166709887903,570600.0
2000-03-23,25.630477591387265,25.630477591387265,25.18473015501531,25.18473015501531,228400.0
2000-03-24,25.40760172322755,25.741912272217384,25.296164873564276,25.541325602745207,250800.0
2000-03-27,25.697340077954625,25.697340077954625,25.296166709887903,25.296166709887903,119800.0
2000-03-28,25.47446496727587,25.496751997527525,24.761268096483008,24.828130887629385,181600.0
2000-03-29,24.96186020709258,24.96186020709258,23.624617695998328,24.939573171986027,260400.0
2000-03-30,24.248667645815985,24.85042616425551,21.975354097550248,22.955999057563396,506600.0
2000-03-31,24.070368650631032,24.070368650631032,22.064504596411776,22.73312594781819,776800.0
2000-04-03,23.178866303289,23.178866303289,22.06449773101549,22.08678476238266,291200.0
2000-04-04,21.95306071560447,21.95306071560447,18.275644453599657,21.173002720633757,410400.0
2000-04-05,21.17300423881751,21.2175783044268,19.724325001424724,20.79411957996373,1920000.0
2000-04-06,21.198005360343043,22.202121403727716,20.997181811186223,21.220318709716143,372800.0
2000-04-07,21.46577436330696,22.269068762226446,21.287265820969196,21.287265820969196,495600.0
2000-04-10,21.64427193035701,21.867408754381312,21.086429870296264,21.1533715984631,571400.0
2000-04-11,21.108740961794545,21.398819483060112,20.5285856216621,20.885604161559083,676600.0
2000-04-12,20.751726655665276,20.974863501425112,18.966631889586537,18.966631889586537,274400.0
2000-04-13,19.1897754342991,19.41291235795374,17.80632718860018,18.453422905278945,864000.0
2000-04-14,17.850945875909783,18.252592839077305,16.065851288318807,17.382358887146925,1318400.0
2000-04-17,16.55675367858244,18.855063926971763,16.55675367858244,18.408790224558235,492400.0
2000-04-18,18.74348740660473,19.636034425966866,18.631919029184463,19.189760916285795,393600.0
2000-04-19,19.859172651579687,19.859172651579687,19.323644059821444,19.5914092068998,894600.0
2000-04-20,20.08230793564792,20.08230793564792,18.98893749644965,19.189760916285795,192200.0
2000-04-24,19.1451422307543,19.1451422307543,18.654240143935525,18.743495223575213,208800.0
2000-04-25,18.743495672354037,19.16745603399424,18.564985508800557,18.564985508800557,591000.0
2000-04-26,19.145141354011397,21.08643116087873,18.92200451633014,19.859178553631825,918800.0
2000-04-27,19.859174544048148,20.707095037000663,19.189764166158884,20.19387973299278,379200.0
2000-04-28,19.859178553631825,20.171570466865383,19.18976804058806,19.859178553631825,1180600.0
2000-05-01,19.747615121891148,20.06000711401676,19.63604667487481,19.76992847081453,280000.0
2000-05-02,19.836859314922773,19.836859314922773,19.41289910884756,19.5914092068998,218400.0
2000-05-03,19.59140793299045,19.59140793299045,17.9178822565641,18.029450634992525,492600.0
2000-05-04,18.29721685507184,18.74349043690286,18.207961798225917,18.49804030737552,619800.0
2000-05-05,19.10051458281355,19.41290652250611,18.654240869652483,18.83275103587655,407800.0
2000-05-08,18.855066433259328,18.96663487369281,17.85095046935794,17.85095046935794,300400.0
2000-05-09,18.4757233566697,18.4757233566697,17.89556645179398,17.940194822691186,160400.0
2000-05-10,17.850949052388767,17.850949052388767,16.958401599769328,17.29310689450162,499600.0
2000-05-11,18.29722441415669,18.29722441415669,17.203853346489414,17.360050186098633,805000.0
2000-05-12,17.627814186163416,18.49804839152984,17.627814186163416,18.05177461466494,983600.0
2000-05-15,18.18565594072663,18.18565594072663,17.850950616664175,18.007145753600263,762600.0
2000-05-16,18.855067721386543,18.922009471179635,18.118715283260205,18.52036237721992,568400.0
2000-05-17,18.52034793769071,18.52034793769071,18.029447829940068,18.386466244885813,349000.0
2000-05-18,18.3864769729668,18.498045399134792,18.297221891552567,18.297221891552567,236200.0
2000-05-19,18.38646856325211,18.431095232348053,18.07407677238553,18.09639010693351,160600.0
2000-05-23,18.230278926960136,18.230278926960136,17.025341367425618,17.025341367425618,946400.0
2000-05-24,17.069961580104117,17.293098332785217,16.28898294572027,16.82451149263457,1662400.0
2000-05-25,17.627805574091816,17.627805574091816,17.203845352716232,17.203845352716232,547200.0
2000-05-26,17.382355233836556,17.917883838039703,17.22615846881145,17.650118684738878,1986000.0
2000-05-29,17.962508156940647,17.962508156940647,17.761684743898922,17.940194822691186,114000.0
2000-05-30,19.189771655317607,19.591418719760718,18.74349789589161,19.100516562952556,2450100.0
2000-05-31,19.189771655317607,19.279026747682664,18.74349789589161,19.100516562952556,530100.0
2000-06-01,19.189762337481497,19.5914092068998,18.83274384377549,19.5914092068998,554200.0
2000-06-02,21.28725136252716,21.42113310394709,20.082312284950397,20.43933082953644,433100.0
2000-06-05,20.52859046149381,20.61784554311056,20.35008029826032,20.52859046149381,276900.0
2000-06-06,20.52857906548708,20.61783409755578,20.30544233651439,20.30544233651439,262200.0
2000-06-07,20.52858021253759,20.52858021253759,20.21618843404108,20.21618843404108,229100.0
2000-06-08,20.52859474799669,20.52859474799669,20.037694250200023,20.0823209491272,134500.0
2000-06-09,20.260820093229167,20.3054467678034,19.45752633170495,19.68066310937312,589500.0
2000-06-12,19.76991384650032,20.394697368583092,19.41289542062365,20.30544233651439,428500.0
2000-06-13,20.350073442377628,20.350073442377628,19.636036434798893,19.68066310937312,572200.0
2000-06-14,20.260830659126043,20.260830659126043,19.72530177296776,19.76992847081453,415700.0
2000-06-15,20.082315566884606,20.082315566884606,19.502160124321072,19.6360418876205,331700.0
2000-06-16,19.27902345711237,19.63604206323687,19.27902345711237,19.412905221609183,180500.0
2000-06-19,19.27902345711237,19.412905221609183,19.011258225719736,19.412905221609183,147800.0
2000-06-20,19.54679205000392,20.305457848561943,19.54679205000392,20.0823209491272,389900.0
2000-06-21,20.216187304445693,20.4839524006518,20.082305607541706,20.30544233651439,753500.0
2000-06-22,20.48395014146104,20.974850210099945,20.394695119236346,20.48395014146104,273300.0
2000-06-23,20.75172127611717,21.064113119678225,20.528584488201936,20.974858064032407,341000.0
2000-06-26,21.019489307271773,21.421136293738968,20.97486262095274,21.064117695989776,387900.0
2000-06-27,21.10875419636652,21.376519545969323,21.064127489299253,21.10875419636652,745200.0
2000-06-28,21.108739796301837,21.28724990759346,20.617839543847754,20.974858064032407,462000.0
2000-06-29,20.796352590933516,21.01948942861477,19.859178553631825,19.859178553631825,539900.0
2000-06-30,19.859174098820937,20.08231088644813,19.18976373593933,19.54678225566313,140300.0
2000-07-04,19.814543320886884,20.52858021253759,19.725288283830988,20.21618843404108,81100.0
2000-07-05,20.4839524006518,20.751715794459766,20.082305607541706,20.30544233651439,403100.0
2000-07-06,20.55388194140805,20.777293701640755,20.509200271160104,20.643246986400428,314300.0
2000-07-07,20.95603001299044,21.000711696503352,20.55388804338625,20.55388804338625,555000.0
2000-07-10,20.509198864213307,21.000704021209025,20.017692002721247,20.107057041583104,393100.0
2000-07-11,20.241109122613253,20.241109122613253,20.017697318380225,20.19642744356537,242600.0
2000-07-12,20.28579871515125,20.91135093577209,20.28579871515125,20.464527190544068,550900.0
2000-07-13,21.00070940170768,22.117768412436806,21.00070940170768,21.80499154853329,1027500.0
2000-07-14,22.251815152824943,22.34118021458264,21.670944808145155,21.80499154853329,601100.0
2000-07-17,21.84967493166053,22.251815152824943,21.581579746387472,21.80499154853329,581900.0
2000-07-18,22.02840319922653,22.02840319922653,21.35816779739715,21.447532858540423,262000.0
2000-07-19,21.536891545848345,21.626256580544062,20.82197297277884,21.17943311156172,208400.0
2000-07-20,22.16245854005215,23.502929863954435,21.80499986124436,23.14547118514664,1289700.0
2000-07-21,22.877364623441547,23.145458054329005,22.2518110120422,22.475222772613897,294700.0
2000-07-24,22.87736734113224,23.41355597109953,22.341178711164943,22.74332060976459,487000.0
2000-07-25,23.100784302196264,23.100784302196264,21.89436004068754,21.89436004068754,176000.0
2000-07-26,22.251810955234127,22.251810955234127,21.67094072012993,21.67094072012993,408300.0
2000-07-27,21.89435098484129,21.89435098484129,21.17943408346134,21.35816245655816,367500.0
2000-07-28,21.53688918273461,21.715617528019003,20.107053897979107,20.151735558176185,126000.0
2000-07-31,20.956022354026263,20.956022354026263,19.660233551770155,20.107057041583104,368000.0
2000-08-01,20.107064880270112,21.00071220828212,19.928334732868908,20.821982060880902,447300.0
2000-08-02,21.00070329151039,21.62625683731134,20.91133825575364,21.536891801554592,260000.0
2000-08-03,21.358166097853417,21.358166097853417,20.7326141286214,21.00070758622132,1041700.0
2000-08-04,21.447530763884963,21.447530763884963,20.6432487011386,21.09007225871954,210100.0
2000-08-08,21.22412499695091,21.670948681097244,21.22412499695091,21.22412499695091,627800.0
2000-08-09,21.760305392628155,22.16244553105054,21.760305392628155,21.760305392628155,669100.0
2000-08-10,22.073089787305843,22.073089787305843,21.53690104708238,21.983724713185765,364300.0
2000-08-11,21.89435963906568,21.983724713185765,21.53690104708238,21.983724713185765,162900.0
2000-08-14,22.162447092036267,22.162447092036267,21.67094187562484,21.849671974954383,208300.0
2000-08-15,22.162448868388505,22.877367618511915,21.89435540240266,22.877367618511915,172900.0
2000-08-16,23.145459729048277,23.19014310709361,22.341177673694588,22.341177673694588,214800.0
2000-08-17,22.028400845363542,22.743319553619727,21.894354120220704,22.341177673694588,253800.0
2000-08-18,22.922047457442016,23.0560941796909,21.849671974954383,21.849671974954383,463600.0
2000-08-21,21.76031467000996,22.74332715719365,21.670949588539237,22.564596994252195,282600.0
2000-08-22,22.78800299360849,23.458238375773448,22.519909522541194,23.36887331725211,447000.0
2000-08-23,23.45823809993272,23.45823809993272,22.877367783119432,23.234826308504783,617300.0
2000-08-24,23.234840222219137,24.08380621983008,23.145475111234138,23.860394294616437,1685400.0
2000-08-25,23.949739130448435,24.17315088242836,23.6816457098711,24.12846921383093,448200.0
2000-08-28,24.307208758227823,24.88807919856661,24.08379691929006,24.351890444216554,1166100.0
2000-08-29,24.44124334468394,24.44124334468394,23.726324793539128,24.30719664899935,770700.0
2000-08-30,24.128472680762183,24.21783773529396,23.36887227398701,23.413555653501216,150600.0
2000-08-31,23.63697141106689,24.08379505434228,23.592288024041192,23.77101816315012,2424200.0
2000-09-01,24.35188864932737,24.84339397696456,24.12847682685648,24.709347224381418,361200.0
2000-09-05,24.79871595292338,25.022127808355123,24.26252715898776,24.932762725282988,638000.0
2000-09-06,25.334897375105943,25.37957905139229,24.57529694676126,24.843390413472704,1308700.0
2000-09-07,24.575292946346163,25.022116454461543,24.351881192288477,24.485927903823804,194700.0
2000-09-08,25.022116454461543,25.15616316599688,24.17315110724375,24.485927903823804,610100.0
2000-09-11,24.128476736871047,24.128476736871047,23.458241271957963,23.77101816315012,374900.0
2000-09-12,23.860379834621167,23.94974318695199,22.83268423784981,22.877367618511915,166500.0
2000-09-13,22.609278920588668,22.877374167821216,22.117773524074767,22.69864400299952,288300.0
2000-09-14,23.68165293506557,24.575300215634083,23.45824111492345,24.575300215634083,1060600.0
2000-09-15,24.798703195449274,24.93274989884973,23.9050562334511,24.17314964025202,428900.0
2000-09-18,23.905062125495977,24.26252065750125,23.72633200724498,23.72633200724498,191400.0
2000-09-19,23.726330001979104,24.12847188180788,23.502918225295694,23.94974177866252,436400.0
2000-09-20,24.12848235718684,24.12848235718684,23.94975217644578,23.994435573879716,400300.0
2000-09-21,24.039104172139684,24.575292717790767,23.860375793253592,24.12846921383093,683100.0
2000-09-22,23.234836280972942,23.45824816829,22.922059297829595,23.14547118514664,816700.0
2000-09-25,23.681647267309053,23.86037736244584,23.056093638826813,23.190142062427658,231100.0
2000-09-26,23.23483279296744,23.23483279296744,22.65396231404269,22.69864400299952,248800.0
2000-09-27,22.78800122716848,23.011413003905425,21.8049890686266,22.341177673694588,200400.0
2000-09-28,22.341183714987288,22.519913866506005,21.492218052018952,21.89436004068754,150100.0
2000-09-29,21.804995445441723,21.804995445441723,20.77730131280457,21.22412499695091,1525400.0
2000-10-02,21.35815866069417,21.35815866069417,20.911335250618997,21.13474695565658,510500.0
2000-10-03,21.134756142095814,22.073086733806356,21.134756142095814,21.80499154853329,377400.0
2000-10-04,21.80499154853329,21.80499154853329,21.00070940170768,21.80499154853329,340800.0
2000-10-05,21.83004290573848,22.143179113277863,21.606374429846785,22.00897836903385,1417800.0
2000-10-06,21.91951918670096,22.4115893430038,21.91951918670096,22.232655516373544,1402800.0
2000-10-10,21.47217345959556,22.00897813737645,20.935368781814663,21.47217345959556,392600.0
2000-10-11,20.66697363252791,21.24851150073048,20.66697363252791,21.069575984457888,329200.0
2000-10-12,21.606374202427023,21.65110892100753,21.02483651252065,21.47217345959556,90300.0
2000-10-13,21.472159801431573,22.143164795226312,21.472159801431573,22.143164795226312,258400.0
2000-10-16,22.36684184803802,22.769445683884545,22.143173429557635,22.277374139354947,226000.0
2000-10-17,22.322122367191728,22.54579092114573,21.651116705329724,21.651116705329724,365000.0
2000-10-18,21.651106141584204,22.14317603761596,20.577496923845143,21.695839147967163,300500.0
2000-10-19,22.679994450581496,23.753602615313447,22.679994450581496,23.664136548094337,1744000.0
2000-10-20,23.70885710735851,24.245661760514224,23.52992165415496,23.9772585807089,788700.0
2000-10-23,23.97724992480837,24.1561853134154,23.708848548352144,23.843049236580256,161800.0
2000-10-24,23.932527330393647,24.15619581011695,23.3957226377667,23.52992338430967,263600.0
2000-10-25,22.366844482440367,22.366844482440367,21.651106141584204,21.695839147967163,358000.0
2000-10-26,21.69584098136528,22.366846372541524,20.80116712646361,21.60637325458412,1144100.0
2000-10-27,22.143180970300318,22.32211644860199,21.472175486351823,21.919512475650816,962500.0
2000-10-30,21.919513279788926,21.919513279788926,20.935371525935928,21.248507771223963,477400.0
2000-10-31,21.42744815137572,21.74058276174681,21.2932456538388,21.651116705329724,749400.0
2000-11-01,21.919504459024637,21.919504459024637,21.38269992690046,21.38269992690046,157700.0
2000-11-02,21.47217635177689,22.27738262367747,21.33797559086933,21.96424637725634,693000.0
2000-11-03,22.187910468780803,22.545781368644125,22.14317745952534,22.545781368644125,563600.0
2000-11-06,22.81417868499878,22.81417868499878,22.098440428443404,22.277374139354947,200000.0
2000-11-07,22.27737357828922,22.4563089911488,21.337966926912856,21.38269992690046,595300.0
2000-11-08,21.38271133682776,21.561646845168266,21.02484202660221,21.293243582657503,159600.0
2000-11-09,21.024834524505035,21.248502976893388,20.66696534197465,21.114302246751357,250500.0
2000-11-10,20.845899665608947,20.980102105975824,20.264362014353832,20.353829739113447,295300.0
2000-11-13,19.682823337061688,20.577497125109947,19.54862261014541,20.130160231085824,211700.0
2000-11-14,21.695839881670093,21.695839881670093,20.84589908001241,21.114302246751357,141900.0
2000-11-15,21.427447087203014,21.427447087203014,20.80117448465275,20.80117448465275,75800.0
2000-11-16,20.756430783298807,20.756430783298807,19.906490075041024,20.309093927679907,188600.0
2000-11-17,20.488029405014156,20.488029405014156,20.040692510990027,20.130160231085824,451800.0
2000-11-20,19.861765287096656,19.99596605799824,19.59336203883809,19.8170305591592,96000.0
2000-11-21,19.68282164723157,20.309093927679907,19.369685507007407,20.309093927679907,123000.0
2000-11-22,20.309102327738877,20.309102327738877,19.772297537677133,19.8170305591592,366200.0
2000-11-23,19.7722871084136,19.8617548106417,19.503884001729286,19.7722871084136,83200.0
2000-11-24,19.68281940618549,19.8617548106417,19.68281940618549,19.7722871084136,303400.0
2000-11-27,20.353835521631176,20.532771021985912,20.130166999415447,20.443303271808546,118900.0
2000-11-28,20.30908744003585,20.801157141445373,20.174885061056763,20.53275579639547,148200.0
2000-11-29,20.48802764605465,20.57749535846937,20.04069079043576,20.309093927679907,235000.0
2000-11-30,19.86176031103768,19.906493321312585,19.05655247444984,19.23548792845935,1143600.0
2000-12-01,19.459147003287605,20.57748878508574,19.459147003287605,20.53275579639547,317200.0
2000-12-04,20.353835349220947,20.801172389863154,19.8170305591592,19.8170305591592,170400.0
2000-12-05,19.99596800618905,21.114310716753813,19.99596800618905,21.069575984457888,376800.0
2000-12-06,21.38271341671153,21.91951828749227,21.159044862757533,21.651116705329724,680900.0
2000-12-07,21.47217134659435,21.56163906849613,20.57749754048625,21.024834443540303,260500.0
2000-12-08,21.472167643265365,21.78530376268723,21.024830817364005,21.20376623030637,259800.0
2000-12-11,21.919510406670465,21.919510406670465,21.248504986058105,21.47217345959556,443800.0
2000-12-12,21.4721849747862,21.56165275347233,20.622243636951872,20.93538000912536,476900.0
2000-12-13,20.980099373341652,21.11430008977413,20.44329480115708,20.66696323069609,300400.0
2000-12-14,20.577505941807026,20.93537526906908,20.577505941807026,20.80117448465275,285400.0
2000-12-15,20.57750204106743,20.890638282983417,20.26436579915145,20.622235058574617,208800.0
2000-12-18,20.66696603273877,20.890634492602928,20.488030582265484,20.711699042129634,153600.0
2000-12-19,20.84589899973674,21.51690435431781,20.71169827011149,21.024834443540303,207100.0
2000-12-20,20.71170365771038,20.801171402884812,19.235491834925742,19.68282885434262,1619100.0
2000-12-21,20.13016271622065,20.13016271622065,19.28022183006488,19.28022183006488,285200.0
2000-12-22,19.45916228819295,19.45916228819295,19.01182522409656,19.414429264365506,187100.0
2000-12-27,19.14601647666653,19.503885608608456,18.788147344724607,19.503885608608456,83900.0
2000-12-28,19.638086408298683,19.7722871084136,19.459151003842475,19.7722871084136,166800.0
2000-12-29,19.459150803259902,19.951220600760557,19.459150803259902,19.59335150199149,143600.0
2001-01-02,19.503895170889336,19.59336292435232,18.43028724869996,18.43028724869996,427000.0
2001-01-03,18.78815186847261,19.63809275462838,18.34081491922326,19.28022183006488,1490000.0
2001-01-04,19.63808802623448,20.1301578693478,19.414419605463944,19.503885608608456,452000.0
2001-01-05,19.906493321312585,19.906493321312585,19.05655247444984,19.23548792845935,275800.0
2001-01-08,18.81265857378725,19.036618794903763,18.319946770803263,18.364738131554216,340400.0
2001-01-09,18.36473409634069,18.767863089244763,18.140773924434097,18.54390291733817,544000.0
2001-01-10,18.58869422133684,18.812654392678237,18.27514963972277,18.49910981106416,429000.0
2001-01-11,18.499108305869644,20.06682937770064,18.45431695871805,19.48453332132806,768600.0
2001-01-12,19.93246099846389,20.290797034228166,19.61891632641478,19.708500762526093,900400.0
2001-01-15,19.70849644412877,20.0668324013768,19.70849644412877,20.022041047476023,48900.0
2001-01-16,19.79806596696593,19.977232956466292,19.618897268786228,19.79806596696593,144600.0
2001-01-17,19.88766729054284,21.186635480661035,19.88766729054284,20.96267527112195,1056700.0
2001-01-18,20.962673795492613,21.4553872470034,20.78350666568197,20.78350666568197,555200.0
2001-01-19,21.05225161287464,21.32100307765204,20.96266722172212,21.276211736415856,283400.0
2001-01-22,21.27622154502007,21.410597339357693,21.052261318230386,21.097052680115947,215600.0
2001-01-23,21.365799810154687,21.455384216747877,21.14183964801193,21.32100675251788,143800.0
2001-01-24,21.500170072577067,21.500170072577067,21.09704120024425,21.231418630141853,213600.0
2001-01-25,21.27621292582296,21.27621292582296,20.425163725317947,20.425163725317947,252800.0
2001-01-26,20.156417667628023,20.873089612338077,20.06683324736909,20.60433806024198,257900.0
2001-01-29,21.052262816546826,21.50018330200527,20.469966527187054,21.36580749810394,366500.0
2001-01-30,21.500171949698327,21.500171949698327,20.917875967796693,21.186627433695865,298500.0
2001-01-31,21.23142494452633,21.724136638420365,20.82829595229994,20.82829595229994,521700.0
2001-02-01,21.724124739911296,22.75434062295468,21.724124739911296,22.44079621280767,1864400.0
2001-02-02,22.396010887703145,22.485595272989958,21.948090669949075,22.351219549399744,623200.0
2001-02-05,22.3960149041478,22.7543508008781,22.216846101442485,22.727476676548537,197300.0
2001-02-06,22.754344274112075,23.300807427805665,22.57517723147866,22.709552940623684,248100.0
2001-02-07,22.35121854768716,22.39600988398314,21.321000726079973,21.544960824919805,647000.0
2001-02-08,21.63455132125382,21.8137201344402,21.32100675251788,21.32100675251788,505200.0
2001-02-09,21.05225275437005,21.186628494044875,20.693916879010438,20.747666833144315,152000.0
2001-02-12,21.27621708791311,21.858513213846194,20.82829672816757,21.500177267785883,366800.0
2001-02-13,21.589755754649307,22.12726038052425,21.36579563625809,21.67934014374182,380000.0
2001-02-14,21.23141258852346,21.589748312695605,20.78349250613841,21.410579596269777,784600.0
2001-02-15,21.724133656014487,22.75434996188324,21.679342311329865,22.66476556383373,265500.0
2001-02-16,21.05225845285593,21.41059442521096,20.156417667628023,20.60433806024198,976700.0
2001-02-19,20.514752775107,20.783506024553493,19.97724798489464,20.022041047476023,72000.0
2001-02-20,20.38037809627868,20.60433829513888,19.036616903117444,19.439745944538103,206200.0
2001-02-21,19.260582869522857,19.260582869522857,18.454326253930244,18.454326253930244,1114100.0
2001-02-22,18.543906573699424,18.812658149505733,17.737648428918778,18.58869793344019,2174300.0
2001-02-23,18.00640572208087,18.812662337673487,18.00640572208087,18.454326253930244,408900.0
2001-02-26,18.812653105969723,19.47557496275748,18.49910854580081,19.35015782216208,256100.0
2001-02-27,19.26057858163682,19.26057858163682,18.58869793344019,18.58869793344019,145100.0
2001-02-28,18.54390588305496,18.76786609077939,17.91681661795425,17.91681661795425,795100.0
2001-03-01,18.006389998653543,18.05118132925358,17.244925417694713,17.5584698579342,2515400.0
2001-03-02,17.55847618635718,17.69285193526872,17.200140286366288,17.200140286366288,1459400.0
2001-03-05,17.200136187462906,17.558472002060064,17.200136187462906,17.289718859602235,652100.0
2001-03-06,18.364734049995423,18.63348557213291,17.961605058108685,18.49910981106416,610100.0
2001-03-07,18.72307274831202,19.197868996821093,18.65140555124279,19.08140873365813,657500.0
2001-03-08,19.12620959450473,19.12620959450473,18.337868396779587,18.37370286425866,606200.0
2001-03-09,17.91681107727507,18.185562559962097,17.737642283030215,17.737642283030215,1021700.0
2001-03-12,17.648067545128036,17.648067545128036,17.200147066405812,17.37035561806992,388500.0
2001-03-13,17.468889462411457,17.468889462411457,17.02096921978552,17.379305072150245,448000.0
2001-03-14,17.020967425824356,17.46888762124079,16.79700732811614,17.289718859602235,196100.0
2001-03-15,17.468886395538533,17.468886395538533,16.752214816629397,16.79700614955628,315300.0
2001-03-16,16.79700430697573,17.020964364402076,15.90116407727036,15.90116407727036,757100.0
2001-03-19,16.080342034576763,16.752222592422356,15.722004370114618,16.752222592422356,657000.0
2001-03-20,16.841795426759358,16.841795426759358,15.050114989500717,15.229283716698426,2440000.0
2001-03-21,15.229288413368105,15.31887280459453,14.333447918464095,14.646992433416528,843700.0
2001-03-22,14.602205348021666,15.318879061892456,14.333453773245648,15.005334418866536,768800.0
2001-03-23,16.1251241346967,16.349084192123048,15.453243962417671,15.90116407727036,738000.0
2001-03-26,16.57305070383608,16.57305070383608,15.945961615353944,16.169921760000378,1302600.0
2001-03-27,16.259510323152554,16.528263590755856,15.901174341695564,16.08034318676443,347000.0
2001-03-28,15.677215995187009,15.677215995187009,15.408464404456176,15.49804712891249,272800.0
2001-03-29,15.990753333338718,16.734300883088444,15.677208815296751,15.811584549120406,794200.0
2001-03-30,16.52826661019241,16.52826661019241,15.49804812586394,16.52826661019241,2199400.0
2001-04-02,16.79701596420224,17.244936389914297,16.752224605103365,16.895559004636755,784900.0
2001-04-03,17.065756293632525,17.065756293632525,16.447627743608837,16.582003441062696,869900.0
2001-04-04,17.020970897486794,17.020970897486794,16.66263500980208,16.81492797565312,670400.0
2001-04-05,17.02096534733504,17.5584698579342,16.841796607575407,17.5584698579342,1903100.0
2001-04-06,17.493881132987056,17.493881132987056,16.86589497196844,17.04532007829508,573800.0
2001-04-09,17.045320786011864,17.224745899788182,16.910752806241973,17.090176208893595,380500.0
2001-04-10,17.475935210059287,18.382028586694844,17.31445298495849,18.166719523601888,427400.0
2001-04-11,19.063846337717848,19.467552003437078,18.391004702268983,18.435860126849,1227400.0
2001-04-12,18.615285165594063,19.198414238194943,18.16672407726649,18.974133694031163,368400.0
2001-04-16,18.97413388709066,19.063846447893937,18.570429930163066,18.66014077984157,169100.0
2001-04-17,18.166728486207248,18.79471484672374,18.166728486207248,18.57043424812859,332700.0
2001-04-18,18.83956735194492,20.57998500547766,18.83956735194492,20.050682738223504,1624800.0
2001-04-19,20.544097148140512,20.544097148140512,20.05068064395718,20.364673742585083,1881500.0
2001-04-20,20.140392384691708,20.18524780647846,19.26121140199924,19.26121140199924,468500.0
2001-04-23,18.839565901448125,19.018991023054685,18.66014077984157,18.66014077984157,488000.0
2001-04-24,18.660140589976915,19.42269478235873,18.615285165594063,18.974133694031163,177600.0
2001-04-25,19.1535609939634,19.72771870481617,18.7947124246804,19.646977562836884,319500.0
2001-04-26,19.736686444760156,20.0865635205392,19.350923663196262,19.350923663196262,1191000.0
2001-04-27,19.736684094549865,19.916109179859188,19.512403593475437,19.736684094549865,689700.0
2001-04-30,20.18524922019103,20.18524922019103,19.69183270148072,20.18524922019103,536200.0
2001-05-01,20.18524862590493,20.364673742585083,19.826400103669343,20.364673742585083,387800.0
2001-05-02,20.58895009830841,21.12722191669932,20.544092972692905,20.678660927290636,3264000.0
2001-05-03,20.72352452061853,20.72352452061853,20.23010625160088,20.27496339121608,697600.0
2001-05-04,19.960968673300016,20.58895488904476,19.736688126409007,20.18524922019103,439300.0
2001-05-07,19.960970170513065,20.4543867262331,19.960970170513065,20.050682738223504,302000.0
2001-05-08,20.26599450834393,20.3646785167654,20.0506853445267,20.095540778650037,238500.0
2001-05-09,20.05068282651484,20.409531387811825,19.74566112163118,20.27496339121608,338300.0
2001-05-10,20.409531297940333,20.723524429364392,19.960970170513065,20.050682738223504,320500.0
2001-05-11,20.095533773537365,20.14039090314906,19.60211732568052,19.69182987377937,673200.0
2001-05-14,19.51240837017515,19.60212093479173,19.063847258217105,19.243272387450254,609700.0
2001-05-15,19.55726019606883,19.727713866344185,19.332979681383986,19.69182987377937,854100.0
2001-05-16,19.28812378940411,19.87125277104492,19.10869869761103,19.781540225148376,449200.0
2001-05-17,19.799480421421897,21.306645514773106,19.73668216105298,20.588948666093607,602000.0
2001-05-18,20.58894583215991,20.94779420710652,20.40952078912458,20.544088715839063,401900.0
2001-05-22,21.530933537557218,22.00640893584989,21.486078110470583,21.665501529941977,1336600.0
2001-05-23,21.486074049324696,21.486074049324696,20.723519955110493,21.21693640430081,510500.0
2001-05-24,20.902943340668543,21.486074049324696,20.858087922060168,21.21693640430081,369300.0
2001-05-25,21.0823682638302,21.3066487772752,20.813232332146008,21.02854141971826,149000.0
2001-05-28,20.723523890139877,20.992659875143367,20.723523890139877,20.90294730976725,101200.0
2001-05-29,21.037510758505636,21.037510758505636,20.185244207516316,20.2300996213055,192600.0
2001-05-30,20.21215976718104,20.21215976718104,19.018987546630704,19.36886458757326,1203400.0
2001-05-31,19.46754817771032,19.826396637204525,19.32400879391264,19.736684094549865,233700.0
2001-06-01,19.37782813618868,20.18523728537909,19.37782813618868,20.032726535222388,140400.0
2001-06-04,20.18524468478625,20.18524468478625,19.736683691791,20.140389269936485,420900.0
2001-06-05,20.0506738335228,20.66071696967773,20.0506738335228,20.40952223387153,159500.0
2001-06-06,20.409533950888733,20.813239702499217,19.960972765154917,20.095540778650037,339200.0
2001-06-07,20.3557023156386,20.723522264820676,20.095536067564844,20.364673742585083,385100.0
2001-06-08,20.230106162519466,20.409531297940333,19.960970170513065,20.050682738223504,89200.0
2001-06-11,19.736693224393026,19.736693224393026,19.153563994079185,19.37784459890183,350100.0
2001-06-12,19.64698064023892,19.64698064023892,18.705002784433884,19.37784459890183,145500.0
2001-06-13,19.51239873963192,19.51239873963192,18.89338423153577,18.929269924120582,256600.0
2001-06-14,18.794705461251706,18.83956087412131,18.211574827200877,18.48071243779148,531900.0
2001-06-15,18.301289979366494,18.615283047697144,17.673305553829763,17.98729691103585,403300.0
2001-06-18,18.3910167271587,18.3910167271587,17.987310797478035,18.121880581455518,286900.0
2001-06-19,18.453806742313027,18.749857053805343,18.211583293512465,18.211583293512465,1003700.0
2001-06-20,18.337173063259552,18.794705461251706,17.960381777332156,18.48071243779148,214600.0
2001-06-21,18.39100220415744,19.69182987377937,18.25643423757144,19.69182987377937,251900.0
2001-06-22,19.691826873827004,20.005818177651143,19.108696255583844,19.422689270532253,193600.0
2001-06-25,20.005829265730117,20.005829265730117,19.153563994079185,19.37784459890183,419400.0
2001-06-26,19.37783601312621,19.37783601312621,18.79470704118045,19.36886458757326,324400.0
2001-06-27,19.64697667277357,19.64697667277357,18.974134994177728,19.15356012625324,371500.0
2001-06-28,19.288123928058344,20.36467106430675,19.288123928058344,20.005820878140945,164700.0
2001-06-29,20.005818748864804,20.992653233540167,19.87125079893733,20.63380479669212,222100.0
2001-07-03,20.185251476419847,20.45438747832212,19.87125833345054,20.355705190224604,268900.0
2001-07-04,20.185241769763053,20.40952223387153,20.185241769763053,20.40952223387153,52200.0
2001-07-05,20.18524911289732,20.319817098091686,19.7905148733524,19.96096856719846,72100.0
2001-07-06,19.76155347523541,19.94120464668613,19.222601674163787,19.312427259889155,260900.0
2001-07-09,19.492077148451425,19.761552174611225,19.150740287816557,19.2226004090112,171200.0
2001-07-10,19.312425722607934,19.5369888124057,18.83635135545572,18.85431681382684,1010800.0
2001-07-11,19.492074719796538,19.492074719796538,18.468065978760816,18.77347188410548,305500.0
2001-07-12,19.52801138303098,19.851382868351,19.22260536095782,19.80646921023385,289300.0
2001-07-13,19.44716329576464,20.120852567303466,19.357337716903373,19.76155196513884,124500.0
2001-07-16,19.536994387084032,20.07594629903908,19.536994387084032,19.536994387084032,433000.0
2001-07-17,19.4471584504312,19.9861100760365,19.35733289395032,19.7525643144982,372100.0
2001-07-18,19.312427259889155,20.031028519130945,19.177689737941375,19.312427259889155,223200.0
2001-07-19,19.04295266185489,19.671728350093137,18.59382643599304,18.99803901130036,433200.0
2001-07-20,18.86331144225109,19.44717550137875,18.86331144225109,19.32142064001383,233900.0
2001-07-23,19.76155850487115,20.21068483452731,19.49208339238984,19.8962960611118,323300.0
2001-07-24,19.851380542741307,19.94120613517158,19.31242870144033,19.626817418305954,784000.0
2001-07-25,19.76155850487115,19.8962960611118,19.44716973145564,19.8962960611118,107400.0
2001-07-26,19.779512495426463,19.779512495426463,19.32140369932596,19.7525643144982,125300.0
2001-07-27,19.45615075490319,20.16577111581229,19.45615075490319,20.120857458822638,215300.0
2001-07-30,20.066959393675223,20.46219094201103,20.066959393675223,20.075942123555645,393800.0
2001-07-31,19.914259547849973,20.390334026788885,19.914259547849973,20.16577088426161,222000.0
2001-08-01,20.075939805917997,20.749629049651613,20.075939805917997,20.39032846231642,131300.0
2001-08-02,20.6598117313278,21.019112462259905,20.6598117313278,20.79454929126721,210200.0
2001-08-03,20.704716489774864,20.884367649491267,20.4352414634807,20.749630136344184,76500.0
2001-08-07,20.65981145401551,20.65981145401551,19.905279072545497,20.345422676189504,53300.0
2001-08-08,19.94120312286136,20.61489239440018,19.76155196513884,19.76155196513884,160000.0
2001-08-09,19.53699323820617,19.94120757672276,19.53699323820617,19.94120757672276,32400.0
2001-08-10,19.536991459957687,20.39033200214165,19.536991459957687,19.95916950920792,51800.0
2001-08-13,19.851378229832427,19.986115746139063,19.67172706590326,19.81544731173441,31700.0
2001-08-14,19.94120847130444,19.977137684517288,19.761557265397567,19.80646921023385,348200.0
2001-08-15,19.76155437757024,19.85137996739713,18.8633019058625,18.9531274956894,472800.0
2001-08-16,18.86329786775097,18.86329786775097,18.54890922729907,18.72856036849452,159100.0
2001-08-17,18.414173823702527,18.683648852883557,18.054873213701008,18.683648852883557,56200.0
2001-08-20,18.77348117014883,18.77348117014883,18.279442868282175,18.324354818167844,373500.0
2001-08-21,18.05488337124786,18.414184183389423,17.875232108536377,18.09979533028503,235800.0
2001-08-22,18.144694148930743,19.087858222866256,18.05486859110832,19.087858222866256,580400.0
2001-08-23,19.303446235906456,19.303446235906456,18.728565177708624,18.944145574532808,507900.0
2001-08-24,19.30342940679601,19.48308043749987,18.863286266178687,19.45613226891053,187800.0
2001-08-27,19.40224797195306,19.761548511321056,19.312422408791036,19.447159896894014,147600.0
2001-08-28,19.447163719937063,19.761552396168565,18.459085757472547,18.683648852883557,233000.0
2001-08-29,18.863298694309798,18.90821062493649,18.1896094552273,18.36926060429476,148900.0
2001-08-30,18.396210573643817,18.414176034621047,17.111709239542904,17.65066107589526,886600.0
2001-08-31,17.65066555880766,17.875228738215597,17.515927993819115,17.704560242146858,275200.0
2001-09-04,17.920142301393955,18.108774548662005,17.722525608125242,17.830316687479183,488800.0
2001-09-05,17.560838765350805,17.659647105906238,16.66258610802788,17.246451705912566,1167600.0
2001-09-06,16.842227439547987,17.15661602774221,16.707489962687596,17.003913097092443,714100.0
2001-09-07,16.70750240981959,17.246454432061757,16.70750240981959,16.887151941712812,428100.0
2001-09-10,16.842222346411614,17.066785311030436,16.671554013583062,16.91408242655846,1441000.0
2001-09-11,17.156623293398468,17.156623293398468,15.270292678671186,15.4948558062987,64200.0
2001-09-13,15.719420282858744,17.02188722017938,15.719420282858744,16.66258481451793,399900.0
2001-09-14,16.61766857558346,16.61766857558346,15.719416220146517,16.33921082511652,694600.0
2001-09-17,16.168547925796595,16.842237422704788,16.168547925796595,16.258373534707218,814700.0
2001-09-18,16.617669054844715,16.617669054844715,16.12363093041827,16.168542864173233,1344400.0
2001-09-19,15.98889335992529,16.617670777353624,15.449943245878863,16.43801959715106,894800.0
2001-09-20,15.943979768837494,16.393105959508976,15.943979768837494,16.168542864173233,742200.0
2001-09-21,15.512808535629812,16.932046268871634,15.36908838896831,16.932046268871634,2090800.0
2001-09-24,17.686595830042208,17.695578562477134,17.075783730715617,17.50694460790579,753400.0
2001-09-25,17.866240292557045,17.96504860815165,17.515922392947864,17.76743369024298,1172000.0
2001-09-26,17.695564934117556,17.695564934117556,16.941033123502045,17.15661339606652,455200.0
2001-09-27,17.15662566894706,17.51592638024461,16.97697445665782,17.291363221523525,659300.0
2001-09-28,17.515928176781348,17.875228924930898,17.515928176781348,17.848282439620377,346200.0
2001-10-01,17.785391317272797,17.785391317272797,17.30931878946036,17.60574192097224,404400.0
2001-10-02,17.6057463275299,17.6057463275299,17.372200511932828,17.372200511932828,171100.0
2001-10-03,17.515913198402522,18.40518243211248,17.111699131589067,18.05486471639391,1936600.0
2001-10-04,18.18961725522977,18.77348117014883,17.965054079239277,18.324354818167844,1645000.0
2001-10-05,18.25059656344011,18.25958992590341,17.540000834338677,17.944770770616167,490200.0
2001-10-09,17.989736570920034,17.989736570920034,17.53999315664703,17.58496681182034,615600.0
2001-10-10,17.584970732973037,17.989740582329595,17.495023402569675,17.854817871089196,807200.0
2001-10-11,18.16064621970404,18.70933222003512,18.079692238147125,18.70933222003512,798500.0
2001-10-12,18.232607142366625,18.619386938040726,17.94477149413542,18.439488800078333,796500.0
2001-10-15,18.43949371758796,18.43949371758796,17.899800875409348,18.12467275001408,277500.0
2001-10-16,18.124664923468995,18.349536700970184,18.124664923468995,18.20561890062026,163700.0
2001-10-17,18.21461905932153,18.66436273979861,17.80984906063777,17.80984906063777,874600.0
2001-10-18,17.540007282120314,17.98975105858494,17.315135393888003,17.89980196016474,732600.0
2001-10-19,17.450052472556724,18.439488800078333,17.450052472556724,18.439488800078333,161300.0
2001-10-22,18.484466321399456,18.5834104894221,17.94477522653162,18.259594459992478,346500.0
2001-10-23,18.3855086908644,18.799271750765985,18.214605736905824,18.799271750765985,150700.0
2001-10-24,18.664348939548745,18.88922061351921,18.574399926833618,18.880225540684236,335300.0
2001-10-25,18.84426034131048,19.338977688959723,18.574413111617847,19.338977688959723,344600.0
2001-10-26,18.97917744591407,19.3389719293801,18.93420206320867,19.24902287960473,650100.0
2001-10-29,19.249024036046293,19.249024036046293,18.12466513539364,18.21461419057296,652100.0
2001-10-30,18.304560366863324,18.304560366863324,17.800848138971304,17.98973958106759,257600.0
2001-10-31,17.98974432654139,18.39451426014285,17.944770651979322,18.39451426014285,203300.0
2001-11-01,18.394510851732228,18.97018201450914,17.989740993132585,18.87123789004359,174700.0
2001-11-02,18.88922659877545,19.24902104800603,18.484456771119014,18.97917563999191,321800.0
2001-11-05,18.997172857704744,19.69877186576801,18.997172857704744,19.59083434866715,612200.0
2001-11-06,19.40194511017003,19.78872500986464,19.40194511017003,19.59983345827588,474100.0
2001-11-07,19.518865376390853,19.83368440211085,19.428916348055843,19.743737089410864,1155500.0
2001-11-08,19.788721740805045,19.788721740805045,18.61938886964823,18.61938886964823,1106600.0
2001-11-09,19.06911594318246,19.06911594318246,18.439474658822533,18.754295301002493,283500.0
2001-11-12,19.3389815229094,19.3389815229094,18.30457122643918,19.15008996874919,122200.0
2001-11-13,19.56383465406492,19.56383465406492,19.249013983171437,19.275999200322747,309700.0
2001-11-14,19.32098753051969,19.51887584208814,19.1320960138072,19.338977688959723,333200.0
2001-11-15,19.338973420708623,19.383947091246757,18.93420352332329,19.231034209527355,216600.0
2001-11-16,18.76330634396629,19.60882320301641,18.76330634396629,19.338977688959723,388700.0
2001-11-19,19.69876150226316,19.833684185474446,19.249018081135528,19.734741799458163,543600.0
2001-11-20,19.33896715120279,19.34796222552141,18.80826977584921,19.114095440142293,1355200.0
2001-11-21,18.93420026156605,19.1051032683138,18.754303894768395,18.97917563999191,297500.0
2001-11-22,18.52943383547353,19.33897184880819,18.52943383547353,19.06013133973817,272900.0
2001-11-23,18.79928512687466,19.069132359174915,18.79928512687466,19.069132359174915,204000.0
2001-11-26,19.15908142239463,19.653800534394,18.88923588176669,19.42892867865868,625500.0
2001-11-27,19.365960002923643,19.69876930563998,19.20405203267864,19.56384656898104,833700.0
2001-11-28,19.56385208891237,19.698774863639706,19.38395391218515,19.55485700851239,357200.0
2001-11-29,19.680774268846275,19.698764420108542,19.473892676235987,19.60881537943247,420000.0
2001-11-30,19.61781032024445,19.87866236484888,19.518867920252458,19.77971824922165,324800.0
2001-12-03,19.56384407613814,19.923638566595194,19.56384407613814,19.716756949036817,457400.0
2001-12-04,19.78871534667756,20.14850982803552,19.61781232466924,20.05856077878717,467600.0
2001-12-05,20.058568011598663,21.04800447883521,20.058568011598663,20.958055397152613,487600.0
2001-12-06,21.137947872198545,21.587691443947445,21.04799881472164,21.31784598715233,679900.0
2001-12-07,21.31783332925298,21.31783332925298,20.508294008277023,20.91306366876501,268400.0
2001-12-10,20.86809490995449,21.04799124457093,20.598247834577396,20.60724290865345,959500.0
2001-12-11,20.733183550764128,21.04800447883521,20.598260786058237,20.958055397152613,224000.0
2001-12-12,21.09296658826893,21.27286292265781,20.778145858544704,21.227889267969328,208800.0
2001-12-13,21.21890177864825,21.21890177864825,20.10353793046208,20.319414638275315,603100.0
2001-12-14,20.328415657712064,20.64323659199435,20.040579963157757,20.328415657712064,317100.0
2001-12-17,20.337410737621383,20.463338425079872,20.148517490797587,20.328415657712064,117400.0
2001-12-18,20.14850982803552,20.508304309393488,19.968613445174245,20.05856077878717,597400.0
2001-12-19,19.923638970372103,20.01358802371816,19.56384447262337,19.644798449071263,390500.0
2001-12-20,19.38394464574697,19.4289200262465,18.6643557141078,19.024150179927386,607100.0
2001-12-21,18.89822532420968,19.968615518572268,18.89822532420968,19.968615518572268,622200.0
2001-12-24,20.01359195949984,20.41836192133956,19.56384831996052,19.92364288846481,162500.0
2001-12-27,20.013585283937694,20.643226855529164,19.8876576558735,20.23845702870104,208400.0
2001-12-28,20.238459977673337,20.45433667822559,20.14851092353436,20.1934863084216,103400.0
2001-12-31,20.1754961544667,20.418358085951304,20.1754961544667,20.1934863084216,35600.0
2002-01-02,20.05855894663626,20.23845702870104,19.653790835443395,19.78871353917435,188500.0
2002-01-03,19.878662580206743,20.301420842733133,19.878662580206743,20.23845702870104,409900.0
2002-01-04,20.409359651951345,20.778149169189074,20.193482986907448,20.760159018193274,664000.0
2002-01-07,20.73317602393084,21.047996837711494,20.73317602393084,21.047996837711494,519900.0
2002-01-08,21.09122544618614,21.10923715252031,20.75801574976736,21.028186191707384,352600.0
2002-01-09,20.93813160911889,21.43344156225819,20.848074785541456,20.893104056175694,338200.0
2002-01-10,20.8480735483472,21.06420888149222,20.38878532127995,20.38878532127995,267600.0
2002-01-11,20.35276295138996,20.803045309970745,20.325745391506384,20.577904130680352,150600.0
2002-01-14,20.406783605668146,20.59590297133144,20.352750237345692,20.52385790767156,598700.0
2002-01-15,20.667954910922266,20.938123560105527,20.48784133300649,20.71298244655601,184800.0
2002-01-16,20.451822853841797,21.118242221947195,20.442818718699726,21.118242221947195,124300.0
2002-01-17,21.11825221841955,21.24433078237819,20.49686182033897,21.163279786207173,148700.0
2002-01-18,20.93811908215151,21.29834444325267,20.80303478644982,21.00115830563296,226100.0
2002-01-21,20.97415308718489,21.05520233145382,20.532874864207734,20.577904130680352,51500.0
2002-01-22,20.712975555645045,20.884083225970905,20.487834516996724,20.52385790767156,152000.0
2002-01-23,20.48784133300649,20.893096024471777,20.35275700841485,20.71298244655601,198000.0
2002-01-24,20.893096024471777,20.938123560105527,20.48784133300649,20.71298244655601,88200.0
2002-01-25,20.53287194785277,20.70397970076389,20.44281686308015,20.586907059945105,412900.0
2002-01-28,20.48784731542601,20.803045309970745,20.316739538211863,20.577904130680352,274700.0
2002-01-29,20.758011149663727,20.794034554349064,20.17264456505081,20.46983078294293,375000.0
2002-01-30,20.48784856591473,20.84807413122778,20.45182515053793,20.84807413122778,593900.0
2002-01-31,20.541878975627277,20.983155443494937,20.541878975627277,20.875088648506104,225500.0
2002-02-01,20.71299723756447,21.37941520343268,20.71299723756447,21.163279786207173,105000.0
2002-02-04,21.15426359640708,21.15426359640708,20.406794999465497,20.406794999465497,77200.0
2002-02-05,20.352753338592606,20.667951184266425,20.262696565872936,20.262696565872936,446800.0
2002-02-06,20.307727526233645,20.66795467800561,19.992531344968707,20.08258641522134,893800.0
2002-02-07,20.091601237903937,20.622934634580808,20.037567828085088,20.055579537255085,128100.0
2002-02-08,19.96552037952927,20.262706675394075,19.96552037952927,20.09159889362618,93400.0
2002-02-11,20.12762285953333,20.262707230867584,20.0375660394135,20.0375660394135,156200.0
2002-02-12,19.98353026175377,20.35276163448399,19.902479305038288,19.99253611446558,275200.0
2002-02-13,20.01053920482464,20.127613532033354,19.839433215350645,19.90247244491372,84700.0
2002-02-14,20.1726480156294,20.1726480156294,19.85745004147925,19.99253611446558,170100.0
2002-02-15,19.992530248675266,20.442812446008578,19.542248051341957,20.442812446008578,197800.0
2002-02-18,20.262707230867584,20.262707230867584,19.63231120771976,20.0375660394135,36000.0
2002-02-19,19.59629747514,19.902489757383726,19.137009051774413,19.58729161769852,274200.0
2002-02-20,19.40716905612517,19.58728268745397,18.86683159752053,19.00191596217169,217000.0
2002-02-21,19.317112513336934,19.326116648308115,17.389902985950677,17.786151914622256,490800.0
2002-02-22,18.101343936027995,18.50659686643977,17.795151916948768,18.236428246165257,357900.0
2002-02-25,18.011292611862828,18.91185724245597,18.011292611862828,18.88483968516952,138100.0
2002-02-26,18.866820708636148,19.362130332388737,18.64167965825953,19.0469325183235,493900.0
2002-02-27,19.046937180644772,20.037558388324733,19.046937180644772,19.70434879642054,179500.0
2002-02-28,20.037569030620656,20.037569030620656,19.010925593993868,19.317117797495055,425000.0
2002-03-01,19.45220015468172,19.45220015468172,18.82180410335528,19.01992946001327,285800.0
2002-03-04,19.43419041533655,20.037568965244837,19.26308260389328,20.028563110148745,484800.0
2002-03-05,20.24469688067392,20.70398514815757,20.03756738289436,20.604922467614703,428500.0
2002-03-06,20.60491395626847,20.794033384849065,20.505853034336145,20.71298244655601,319500.0
2002-03-07,20.595917740753908,20.92912575499204,20.595917740753908,20.893104056175694,125500.0
2002-03-08,21.055204620938756,21.5234987370296,20.938131950761576,20.956143659309163,307900.0
2002-03-11,20.893101455197524,21.16327017460552,20.388783993022724,20.53287420573243,126300.0
2002-03-12,20.0825894635047,20.35275986834214,20.0825894635047,20.172646265117177,253000.0
2002-03-13,20.04657460630982,20.17265314092654,19.767399972076568,19.94751191900171,413900.0
2002-03-14,19.767399972076568,20.03756875130988,19.767399972076568,19.94751191900171,81000.0
2002-03-15,19.38014994971481,19.90247733136648,19.38014994971481,19.677336188970237,349400.0
2002-03-18,19.767388882625745,19.99252997824704,19.623298718843337,19.81241641467391,150100.0
2002-03-19,19.686342513640632,19.8844661053395,19.6773366616056,19.72236420409013,89300.0
2002-03-20,19.54225686869721,19.812425621919697,19.44319419092648,19.74938636068052,130100.0
2002-03-21,19.812420530869858,19.812420530869858,19.452195046573983,19.677336188970237,431400.0
2002-03-22,19.767393464265314,19.767393464265314,19.48821720425113,19.72236420409013,206800.0
2002-03-25,19.51523621920917,19.713359825718687,19.00191463867348,19.146004846624173,230100.0
2002-03-26,19.136997394071585,19.722364029646236,19.136997394071585,19.54225214361052,380400.0
2002-03-27,19.53324193705677,19.99252997824704,19.38915177327436,19.81241641467391,402600.0
2002-03-28,19.515236875198955,20.073587738044505,19.515236875198955,19.920491672239336,177100.0
2002-04-01,19.94750072850863,20.11860844213409,19.54224778700445,19.81241641467391,236200.0
2002-04-02,19.722364029646236,19.90247763337257,19.42517778588121,19.54225214361052,1693900.0
2002-04-03,19.61429465110188,19.61429465110188,19.45219277269511,19.49722030883459,317400.0
2002-04-04,19.3801476842577,19.7223614249128,19.3801476842577,19.49722030883459,144900.0
2002-04-05,19.58729161769852,19.63231918721426,19.36215033473647,19.58729161769852,161400.0
2002-04-08,19.04443897023944,19.251835375128117,18.710799854627854,18.86409322343785,371900.0
2002-04-09,18.864096822997308,19.026407682109244,18.846061900894917,18.981320376853244,281100.0
2002-04-10,18.93623888654891,18.98132448165004,18.710807471232844,18.93623888654891,835600.0
2002-04-11,18.89115357658854,18.93623917237019,18.48537633493281,18.89115357658854,61600.0
2002-04-12,19.02641208383871,19.02641208383871,18.746877606201,18.89115357658854,45500.0
2002-04-15,18.80098151147971,19.387102882552565,18.80098151147971,19.11658585587442,139100.0
2002-04-16,19.387097167119045,19.928132780880063,19.387097167119045,19.783856846531098,146300.0
2002-04-17,19.53137942674335,19.648604736306037,19.296930527523344,19.648604736306037,141500.0
2002-04-18,19.558413723186376,19.558413723186376,18.83703276532016,19.071481447633897,344700.0
2002-04-19,18.755882695700755,19.161659706866697,18.755882695700755,19.161659706866697,224100.0
2002-04-22,19.16167030186497,19.16167030186497,18.855083439442712,18.93623888654891,105200.0
2002-04-23,18.936234510344967,19.116580288881604,18.4943892448255,18.620630257858256,317500.0
2002-04-24,18.620640012462736,18.66572734066874,18.03451850503039,18.214864378042986,337700.0
2002-04-25,18.061558327839627,18.21485169720868,17.85416020229008,18.034505949749377,1025300.0
2002-04-26,18.214856580566572,18.25994216956647,17.673820913042867,17.80907939994755,315800.0
2002-04-29,17.58364620295211,17.673819091563594,17.295094335319202,17.3582148413758,527500.0
2002-04-30,17.268046692124774,17.989428279101073,17.268046692124774,17.989428279101073,509400.0
2002-05-01,17.827107327298247,18.169762140976275,17.583641114474645,18.12467656967011,565900.0
2002-05-02,18.2599350034929,18.2599350034929,17.809072410814064,18.12467656967011,325000.0
2002-05-03,18.034518486566075,18.214864359394017,18.034518486566075,18.142726354243987,442900.0
2002-05-06,18.07959589193503,18.43127001240104,17.718906029833278,18.35011457844003,226300.0
2002-05-07,18.3951934373157,18.3951934373157,17.944330844636855,18.12467656967011,197300.0
2002-05-08,18.4402898889773,18.710806891005685,18.305029668057955,18.665721297302667,389000.0
2002-05-09,18.485380057461207,18.665725916715743,18.350121522973087,18.485380057461207,376400.0
2002-05-10,18.837049067280848,19.02641235606465,18.5845669754428,18.5845669754428,277100.0
2002-05-13,18.48537605591679,19.10756724376257,18.48537605591679,18.93623888654891,300600.0
2002-05-14,18.98132134514876,19.70270278690115,18.98132134514876,19.46825394732449,254400.0
2002-05-15,19.522356395508755,19.522356395508755,18.86409720459874,19.080511114490875,1094400.0
2002-05-16,19.10756724376257,19.10756724376257,18.73785986023665,18.93623888654891,408300.0
2002-05-17,19.071495227169716,19.071495227169716,18.259942568123023,18.575546857725907,2309000.0
2002-05-21,18.548493661703997,18.65670148080668,18.259941770636743,18.30502735865165,224500.0
2002-05-22,18.30502065302805,18.30502065302805,18.12467664712837,18.196814593469107,471800.0
2002-05-23,18.19682650509117,18.286999427020252,18.16977411254081,18.25092957028645,402700.0
2002-05-24,18.124692589970543,18.277986075772656,18.079605258907677,18.13371005618312,211200.0
2002-05-27,18.305027062451867,18.305027062451867,17.94433720445425,18.06156248324404,142300.0
2002-05-28,18.1697644003916,18.1697644003916,17.953350535383144,18.034505949749377,388000.0
2002-05-29,18.09762644538878,18.09762644538878,17.754971589101526,18.034505949749377,97800.0
2002-05-30,18.034507908547344,18.034507908547344,17.58364521083366,17.58364521083366,783500.0
2002-05-31,17.718911222800816,18.296016891203703,17.718911222800816,18.25092957028645,339200.0
2002-06-03,17.809069762312824,17.989415460525706,17.49346565039229,17.736931827008476,666400.0
2002-06-04,17.673811006168528,17.944327828342445,17.31312133663529,17.709879113169844,1194600.0
2002-06-05,17.98041165844906,18.24191122755335,17.673824770598973,17.953359267201577,724000.0
2002-06-06,18.115664926682577,18.115664926682577,17.59266422008443,17.673819650410422,656200.0
2002-06-07,17.358219898200407,17.58365132544976,17.2680469833196,17.493478410568958,932600.0
2002-06-10,17.493484786306855,17.94434780512871,17.403311838561297,17.691865615328265,485400.0
2002-06-11,17.736939192956175,17.94433562809753,17.664801227693758,17.782024776280903,396500.0
2002-06-12,17.62873662566029,18.0074614858489,17.601685955585918,17.989428279101073,652100.0
2002-06-13,17.989425343828735,18.29601216728553,17.76399395716374,18.025493471344543,634100.0
2002-06-14,17.763993810947646,18.02549332297604,17.403302219328523,17.80907939994755,641800.0
2002-06-17,17.863177661653495,18.124678823479027,17.81809208474093,18.034505949749377,167500.0
2002-06-18,18.43126709067473,18.45831775110371,18.052542365527145,18.052542365527145,724500.0
2002-06-19,18.034515519995523,18.48537840799541,17.809084075995578,18.368154813873826,923100.0
2002-06-20,18.773917037029783,19.4952981770305,18.773917037029783,19.2969175465758,1084500.0
2002-06-21,19.16167030186497,19.29692880707356,18.846065976441444,18.93623888654891,1113000.0
2002-06-24,19.116575944736947,19.116575944736947,18.530453157638703,18.638660944151976,173300.0
2002-06-25,18.936241055248814,19.11658689611811,18.773930142447536,18.819017462617563,999900.0
2002-06-26,18.782939755864508,18.782939755864508,18.14271555619029,18.41323248452213,249000.0
2002-06-27,18.485380057461207,18.494397522414488,18.259948593345825,18.485380057461207,870800.0
2002-06-28,18.259942568123023,19.116582537058708,18.259942568123023,18.575546857725907,392900.0
2002-07-02,18.12469005885772,18.530465662322047,18.12469005885772,18.485380057461207,1209900.0
2002-07-03,18.350117155420467,18.891152884505367,18.350117155420467,18.76491012511228,564400.0
2002-07-04,18.71081302410225,18.71081302410225,18.48538154188416,18.50341647323897,286900.0
2002-07-05,18.665706121768068,18.665706121768068,18.395187619770645,18.4312574413318,346500.0
2002-07-08,18.60102469930146,18.60102469930146,18.239840104825152,18.28498753328569,462900.0
2002-07-09,18.28499619799545,18.43849993867169,18.06828533861691,18.239848748140897,598800.0
2002-07-10,18.510729638498923,18.510729638498923,17.887685085505733,18.02312910426144,631000.0
2002-07-11,17.83350228060893,17.968946257274755,17.580672261172737,17.83350228060893,882800.0
2002-07-12,17.83350701989869,18.01410018495519,17.69806300723835,17.69806300723835,278700.0
2002-07-15,17.698064762898326,17.743212197509077,17.31882045646964,17.517471579926866,88400.0
2002-07-16,17.400087820614203,17.55359151478947,17.246584126438943,17.400087820614203,103900.0
2002-07-17,17.472320620665577,17.923801764753765,17.472320620665577,17.788357765980084,1405100.0
2002-07-18,17.833495574425086,18.284976475043447,17.616784948799832,17.87864297558174,416200.0
2002-07-19,17.83350878899481,17.83350878899481,17.382027553830387,17.517471579926866,275600.0
2002-07-22,17.51746190382577,17.51746190382577,17.156277459654127,17.427165362217035,434800.0
2002-07-23,17.246575844733567,17.553583085661007,17.246575844733567,17.246575844733567,180700.0
2002-07-24,17.156283723047874,17.86962476769286,16.876365891905728,17.86962476769286,247300.0
2002-07-25,17.30979088862495,18.059249681517358,17.30979088862495,18.059249681517358,198200.0
2002-07-26,18.05924635083166,18.05924635083166,17.833505771446262,18.032156861290392,135600.0
2002-07-29,18.185666761255963,18.420437251007098,18.059252544568636,18.19469659419999,266200.0
2002-07-30,18.10439551754976,18.60102587327982,18.10439551754976,18.60102587327982,257100.0
2002-07-31,18.917067729341458,18.93512567296498,18.104399987024244,18.19469659419999,594100.0
2002-08-01,18.48363862968166,18.510728120116383,18.28498753328569,18.28498753328569,247500.0
2002-08-02,18.42043088423863,18.51072746020461,18.059246302638645,18.3211062007136,144100.0
2002-08-06,18.104394960912764,18.27595829469111,18.104394960912764,18.167603773973035,51000.0
2002-08-07,18.28498860465263,18.73646980476751,18.28498860465263,18.510729204710078,405700.0
2002-08-08,18.51073078050332,19.16989297544123,18.33916742762076,19.16989297544123,227500.0
2002-08-09,18.84482693048788,19.323395922705814,18.510730069007117,19.11571497429938,132300.0
2002-08-12,18.87190732094941,18.96220387432748,18.781610767571348,18.826759905392134,70900.0
2002-08-13,18.82676463244009,18.962208635382886,18.601024053447432,18.87191205933304,85500.0
2002-08-14,18.601019918611783,18.62810767982062,18.28498283382142,18.42042680665627,446200.0
2002-08-15,18.42946460744625,18.60102796579948,18.402375112254383,18.402375112254383,53200.0
2002-08-16,18.284991675361063,18.82676955093575,18.284991675361063,18.727443119105487,116000.0
2002-08-19,18.57393940841343,19.684582933392303,18.57393940841343,19.1879542189832,272600.0
2002-08-20,18.510730311111065,19.18795215176147,18.510730311111065,19.00735897201568,358400.0
2002-08-21,19.233108395645505,19.549145743835265,19.052516855440636,19.052516855440636,347200.0
2002-08-22,19.14280141483901,19.54913341575755,19.14280141483901,19.35951215978168,275600.0
2002-08-23,19.323398824329885,19.359518154136037,18.96221413759057,19.251161886982025,248600.0
2002-08-26,19.00735543880496,19.404659327033745,19.00735543880496,19.2782451580689,275500.0
2002-08-27,19.269220986397688,19.50399145645462,19.14280678031487,19.1879542189832,210400.0
2002-08-28,19.052506989300745,19.323395020464037,18.510729204710078,18.510729204710078,206600.0
2002-08-29,18.510729204710078,18.73646980476751,18.12245509704902,18.510729204710078,178000.0
2002-08-30,18.16759896081296,18.46557639724029,18.158569132768054,18.21274637877386,181700.0
2002-09-03,18.05924808623981,18.60102587327982,17.716123130397456,18.60102587327982,76900.0
2002-09-04,18.122447320549384,18.42042471586996,18.005063016686346,18.149536800947025,140000.0
2002-09-05,18.51072324893275,18.51072324893275,18.03215271077473,18.330130138086528,76500.0
2002-09-06,18.546853189958963,18.917067729341458,18.19469659419999,18.19469659419999,111800.0
2002-09-09,18.194693709675875,18.42043433069485,17.98701275168185,18.059249681517358,104200.0
2002-09-10,18.05924515732154,18.64617028048172,18.05924515732154,18.37528229202743,99200.0
2002-09-11,18.375293813707827,19.142812558596507,18.375293813707827,18.91707185258601,342300.0
2002-09-12,18.917075520569107,18.917075520569107,18.19470408791018,18.294030568938773,1030200.0
2002-09-13,18.185674251247104,18.510741482056883,18.05925998249452,18.294030568938773,207900.0
2002-09-16,18.19468672268407,18.23080603486366,17.97797601639724,18.21274637877386,165000.0
2002-09-17,18.21275487901891,18.46558501548605,17.607769895761155,17.71612616060833,96300.0
2002-09-18,17.553594973448714,17.60777225198997,16.343624845017978,17.04793463284821,424200.0
2002-09-19,16.749949085411334,17.065986218058757,16.50615058629596,16.795098231368865,446700.0
2002-09-20,16.70480847466182,16.92151929685056,16.52421526170562,16.92151929685056,379000.0
2002-09-23,16.479058898166713,16.704799431018312,16.433911480501827,16.5242063158316,245500.0
2002-09-24,16.343618617612556,16.52421005136091,15.901167279872729,16.25332203960639,416100.0
2002-09-25,16.52420379395736,16.975684790756887,16.253315884782975,16.84024083616969,1119400.0
2002-09-26,16.704807911852015,17.201436647352644,16.361682885513037,16.5874235329705,125700.0
2002-09-27,16.795093549154192,17.056951633650566,16.388759960135115,16.93053750473944,49100.0
2002-09-30,16.921513587072706,17.291727998674475,16.081758358032236,17.291727998674475,513700.0
2002-10-01,16.975694084661683,16.975694084661683,16.63256909703479,16.85830971902372,660200.0
2002-10-02,16.47906109872144,17.065986218058757,16.027579972729075,16.795098231368865,96100.0
2002-10-03,16.93054482119198,16.975692251809523,16.253323028344298,16.38876704246102,150200.0
2002-10-04,16.343621206029276,16.343621206029276,15.512895656881785,15.576102754817311,661600.0
2002-10-07,15.48581093036829,15.84699568853507,15.12462617220151,15.440663481446734,581800.0
2002-10-08,15.782532699465005,15.782532699465005,15.239866497389588,15.375532616636368,447400.0
2002-10-09,15.40267220046659,16.270937063337414,15.248916748697097,15.248916748697097,363900.0
2002-10-10,15.194649694300203,15.692094640745566,15.140383568809648,15.646871431929243,1445800.0
2002-10-11,15.827753680207078,15.827753680207078,15.556421450010255,15.692087565108668,847700.0
2002-10-15,15.692087963287944,15.827754081828816,15.511198655174582,15.73730942777214,2332600.0
2002-10-16,15.646863851292157,15.737308500016889,15.140376233557118,15.285086981481411,619700.0
2002-10-17,15.30318356854251,15.556428360961725,15.212738876600715,15.212738876600715,803700.0
2002-10-18,15.19464574142244,15.37553507945142,15.068024239855305,15.239868938473974,957300.0
2002-10-21,15.375537124243303,15.674003364122122,15.1494262841809,15.610692604918858,1245300.0
2002-10-22,15.465978484120232,15.511199952386326,15.022801539776442,15.113244476308632,698000.0
2002-10-23,15.11325772615995,15.330325794389235,15.0589915716476,15.230836406874976,1241000.0
2002-10-24,15.149428106627246,15.637828407958256,15.149428106627246,15.547383716035217,1782900.0
2002-10-25,15.375532980512595,15.601643759637788,15.3303115147229,15.447888360829124,465100.0
2002-10-28,15.520245757066538,15.782535122962855,15.465979646052617,15.574511868080457,391400.0
2002-10-29,15.646864855129923,15.646864855129923,15.239866497389588,15.375532616636368,695100.0
2002-10-30,15.375536048441813,15.465980723156264,15.239869898914478,15.33031457362893,890300.0
2002-10-31,15.239873412239463,15.31222882367375,14.65198547869977,14.742428449175812,1207100.0
2002-11-01,14.642939190493456,14.959494726840076,14.480139101795825,14.959494726840076,467600.0
2002-11-04,14.968534931430508,15.465979748465909,14.968534931430508,15.239868938473974,947900.0
2002-11-05,15.23987045768884,15.23987045768884,14.923314947125991,15.013759625156627,1069500.0
2002-11-06,15.104203146686222,15.330313961905546,15.031847754819582,15.312224682666733,933700.0
2002-11-07,15.23987367906417,15.23987367906417,14.751473349514866,14.778607276186197,845500.0
2002-11-08,14.74243024142644,14.74243024142644,14.480142489999004,14.733387323350744,482100.0
2002-11-11,14.561537736086764,14.561537736086764,14.21784917241956,14.244982230393603,137300.0
2002-11-12,14.47109249862496,14.516313972647698,14.190714701944591,14.47109249862496,991900.0
2002-11-13,14.425871154549242,14.878093688788242,14.425871154549242,14.534404252250624,320700.0
2002-11-14,14.651982852940936,14.68815968963034,14.534404252250624,14.534404252250624,267100.0
2002-11-15,14.62484583492709,14.923312006044442,14.471090430103702,14.769556601221057,306500.0
2002-11-18,15.013758222137875,15.36649053589729,14.968535024804243,15.36649053589729,509900.0
2002-11-19,15.529288011806262,15.529288011806262,15.239866497389588,15.375532616636368,388300.0
2002-11-20,15.28509137372736,15.420757523254698,15.194646699012909,15.33031457362893,595500.0
2002-11-21,15.420758865265608,15.655914349952411,15.420758865265608,15.556426751688296,300400.0
2002-11-22,15.465977271163652,15.737309509657209,15.375532616636368,15.375532616636368,492100.0
2002-11-25,15.465976798248564,15.818709042522084,15.465976798248564,15.692087565108668,293000.0
2002-11-26,15.78253863392387,15.836804757009755,15.475027727955608,15.683049304025625,473400.0
2002-11-27,15.511203139714992,16.126224895007233,15.511203139714992,16.126224895007233,312100.0
2002-11-28,16.16240310974636,16.16240310974636,15.84584759837452,16.053869150814474,90200.0
2002-11-29,15.89106827375902,15.89106827375902,15.375535876274588,15.511202024282806,1218300.0
2002-12-02,15.737314394156195,15.737314394156195,15.393626670385736,15.465982071447351,299800.0
2002-12-03,15.420751094288445,15.520240367505776,14.850952813789084,15.221774272941738,816400.0
2002-12-04,15.194647253878648,15.194647253878648,14.832870266898444,14.92331494491568,1098200.0
2002-12-05,14.923312351027644,14.923312351027644,14.570580065668024,14.751467665172864,381100.0
2002-12-06,14.688159650614168,14.787648970151116,14.561538134904431,14.651982814020858,665100.0
2002-12-09,14.60675482139258,14.787644120299811,14.561533359209871,14.561533359209871,348800.0
2002-12-10,14.56153569482598,14.878091156143856,14.56153569482598,14.787646492183251,164200.0
2002-12-11,14.724338212296248,14.878093649267546,14.471093455788,14.651982814020858,532100.0
2002-12-12,14.561536835687026,14.651981506733748,14.516313637619357,14.579626114914094,447300.0
2002-12-13,14.244984032175536,14.516316371324256,14.244984032175536,14.425872545789504,234800.0
2002-12-16,14.425869032500495,14.561536031578866,14.244980562940263,14.434913671614572,719300.0
2002-12-17,14.344468777232397,14.46204649621105,14.299247307470353,14.335425000806534,210100.0
2002-12-18,14.199765253356562,14.380653812387312,14.1545428979627,14.26307689592584,428500.0
2002-12-19,14.263069478624486,14.47109099769512,13.937469379148034,14.027914042901322,224200.0
2002-12-20,13.973650229175597,14.154538735005664,13.92842788708197,14.036961853124446,445400.0
2002-12-23,13.928430001269335,14.199763232472158,13.928430001269335,14.199763232472158,619400.0
2002-12-24,14.082186255137264,14.244986375442307,13.973653129115435,14.163586315289786,70100.0
2002-12-27,14.199761591857598,14.199761591857598,14.0188730794701,14.145495469413582,195300.0
2002-12-30,14.10931579155435,14.52535888052504,14.064093454152736,14.507271325635344,96500.0
2002-12-31,14.516313972647698,14.79669263187239,14.33542635146808,14.47109249862496,174300.0
2003-01-02,14.471096101188088,14.90522857020235,14.471096101188088,14.896183928128416,98500.0
2003-01-03,14.561536614323764,14.832868898250554,14.561536614323764,14.606758086615365,63700.0
2003-01-06,14.651989505998625,15.10421138303451,14.561544785573531,14.995677373506492,183200.0
2003-01-07,14.932359667828308,15.149425861217184,14.878093550753276,15.049936542339,658600.0
2003-01-08,15.066245310472206,15.066245310472206,14.76727597469965,14.94847024462098,132200.0
2003-01-09,14.85787093643901,15.084362876713984,14.812573239582562,14.9665878280894,357200.0
2003-01-10,14.694798612330445,14.993767948103,14.604203205366405,14.94847024462098,215700.0
2003-01-13,14.993767935625062,15.129664501951275,14.94847023218074,15.111544729374897,194400.0
2003-01-14,14.993767329503417,15.084364460726306,14.912230084202474,14.957529513812194,484000.0
2003-01-15,15.03906670167466,15.03906670167466,14.721977607603884,14.848812554033575,228700.0
2003-01-16,14.903168393758,14.939406200859729,14.721974174260948,14.939406200859729,372100.0
2003-01-17,15.039070229872316,15.039070229872316,14.74010083743737,14.839756149584383,314600.0
2003-01-20,14.812570909728302,14.857868599459923,14.767271492000589,14.767271492000589,195000.0
2003-01-21,14.85787126529976,14.85787126529976,14.767274141585238,14.812573567440705,193200.0
2003-01-22,14.767272904273886,14.767272904273886,14.504543168311269,14.749154863446172,268100.0
2003-01-23,14.812573960624416,14.812573960624416,14.504544768616592,14.522664539439749,203300.0
2003-01-24,14.522666316965964,14.631381499218366,14.504546543925006,14.631381499218366,110300.0
2003-01-27,14.586083588304565,14.631381292269587,14.314293044522817,14.51360622516254,241400.0
2003-01-28,14.513602081329502,14.631377114810157,14.513602081329502,14.586079423778246,253800.0
2003-01-29,14.404890377016596,14.404890377016596,13.634818120936156,13.997204963327142,1508900.0
2003-01-30,14.477360872984638,14.477360872984638,13.816004983572023,13.83412474908918,527900.0
2003-01-31,13.816011063109874,14.268995032392164,13.544220508740825,13.680116217924528,563900.0
2003-02-03,13.7707098778794,13.7707098778794,13.363024555757622,13.49891937513215,174000.0
2003-02-04,13.40832065670724,13.498916898334825,13.317723551081622,13.453619209520047,715000.0
2003-02-05,13.363023312363032,13.915663287462117,13.363023312363032,13.544216676002227,476200.0
2003-02-06,13.544219228456166,13.77071119168787,13.544219228456166,13.6710550389053,260700.0
2003-02-07,13.90661050968658,13.90661050968658,13.607641109480808,13.607641109480808,72000.0
2003-02-10,13.72541231716605,13.816009446017928,13.589517487886486,13.634816052312424,112700.0
2003-02-11,13.59857951018553,13.816011616795151,13.59857951018553,13.725414473708614,364300.0
2003-02-12,13.988143988102848,13.988143988102848,13.363026517607905,13.363026517607905,116100.0
2003-02-13,13.317726689706282,13.43550260917694,13.145593185248082,13.245249333724066,247700.0
2003-02-14,13.245252572944532,13.498923380919274,12.955343078116249,13.091237937817391,925000.0
2003-02-17,13.000642907457772,13.263373628503327,13.000642907457772,13.181836359213582,761500.0
2003-02-18,13.154651161334916,13.35396342935652,13.127471508788064,13.163710181519091,1388900.0
2003-02-19,13.14559640009692,13.181835086950452,13.054999250963858,13.091237937817391,771700.0
2003-02-20,13.136540679561667,13.136540679561667,13.045943501689338,13.045943501689338,507500.0
2003-02-21,13.045938166718123,13.073117827364277,12.864744749068944,12.864744749068944,740800.0
2003-02-24,12.774146038752376,12.910040860101532,12.33022117008218,12.547654093838316,843300.0
2003-02-25,12.457055372254755,12.5748312721813,12.058429980501764,12.502353928226212,1216000.0
2003-02-26,12.46611928658855,12.810387213677297,12.46611928658855,12.674491501827374,2012900.0
2003-02-27,12.774146038752376,12.8103847153787,12.447997085117278,12.547654093838316,804300.0
2003-02-28,12.547660358705697,12.674495358225618,12.502361774306303,12.592958079106449,793800.0
2003-03-03,12.592954982840045,12.674492241911414,12.366462980529985,12.366462980529985,1219000.0
2003-03-04,12.411763612323265,12.45706219309788,12.031256916214206,12.149032880628782,493600.0
2003-03-05,12.212449131172562,12.212449131172562,11.886300938019057,12.167151419011208,253400.0
2003-03-06,12.049373302003564,12.139969574049712,11.74134407625035,11.804761553082484,442500.0
2003-03-07,11.64168638357405,11.64168638357405,11.41519443730995,11.460492135364204,534900.0
2003-03-10,11.551091174281158,11.958776572338472,11.460494035158044,11.542031287569175,1237700.0
2003-03-11,11.732281051642568,12.40269691425115,11.5601475759991,12.230563438607684,1449700.0
2003-03-12,12.32116055041883,12.32116055041883,11.868176719359289,12.230563438607684,636000.0
2003-03-13,12.230567896545294,12.411761322212952,12.139970751712264,12.27586646896181,745100.0
2003-03-14,12.284924136332757,12.402699193735724,12.230565686455945,12.321162814917882,206200.0
2003-03-17,12.312101946798151,12.41175808895538,12.23056471048852,12.348340622491524,259100.0
2003-03-18,12.638247422686632,12.86473931507886,12.330218310793525,12.819440763800811,377000.0
2003-03-19,12.683552759558353,12.864746197609492,12.321165883456068,12.493299433605037,288000.0
2003-03-20,12.36645764702148,12.629188221828588,12.36645764702148,12.620129202282037,372800.0
2003-03-21,12.62013389647992,13.036879190566069,12.45705938801192,12.756028744204336,196500.0
2003-03-24,12.67448903003134,12.67448903003134,12.50235553205586,12.547654093838316,265300.0
2003-03-25,12.502356391305264,12.72884835178544,12.502356391305264,12.629191336215277,207000.0
2003-03-26,12.638252202608143,12.900982862590736,12.23962670139254,12.68355077101859,960800.0
2003-03-27,12.547652484197666,12.629188848148573,12.502353928226212,12.502353928226212,57500.0
2003-03-28,12.502353892055362,12.638248695578472,12.457055336214964,12.638248695578472,985600.0
2003-03-31,12.547660358705697,12.592958079106449,12.502361774306303,12.592958079106449,75800.0
2003-04-01,12.547656360903773,12.547656360903773,12.176208778374408,12.176208778374408,469400.0
2003-04-02,12.457055368855269,12.547652480773449,12.013131421251964,12.312100680984642,1097900.0
2003-04-03,12.321165924916928,12.411762212248124,12.321165924916928,12.330224948851118,227600.0
2003-04-04,12.348347105747566,12.638256663505835,12.348347105747566,12.592958079106449,144200.0
2003-04-07,12.683547251418874,13.045933970145889,12.638248695578472,12.638248695578472,248100.0
2003-04-08,12.6636675515499,12.75444687794958,12.618277888350056,12.6636675515499,1453700.0
2003-04-09,12.79983654114942,12.836148098562134,12.618277888350056,12.6636675515499,1151700.0
2003-04-10,12.66367070126498,12.709060375754166,12.527502543533457,12.527502543533457,260600.0
2003-04-11,12.66367070126498,12.66367070126498,12.482112869044272,12.527502543533457,448100.0
2003-04-14,12.572889350508296,12.67274591902127,12.345941895558587,12.67274591902127,193400.0
2003-04-15,12.709059597170633,12.709059597170633,12.309632390754816,12.391332760946971,534100.0
2003-04-16,12.527501071875944,12.563812634054411,12.273320136626634,12.436721733561797,196000.0
2003-04-17,12.45487512148432,12.736289448080056,12.4367189116468,12.690899789221984,360600.0
2003-04-21,12.84523043150054,12.84523043150054,12.66367257245279,12.709062253648767,393700.0
2003-04-22,12.572885515915978,13.072169071940658,12.536573968828082,13.026780287382469,213900.0
2003-04-23,12.890618144108046,13.02678716690095,12.799839661315469,12.890618144108046,557800.0
2003-04-24,12.936007116722866,13.026786460327594,12.76352740275706,12.936007116722866,210000.0
2003-04-25,12.936004516829772,13.008627630823286,12.709057069166091,12.98139417950967,483500.0
2003-04-28,12.890616060827778,13.07217386280701,12.890616060827778,13.063096622009963,58200.0
2003-04-29,13.063095273445638,13.51699016440397,12.981394054555413,13.480678607756737,192500.0
2003-04-30,13.51699470110954,13.51699470110954,13.017709980333413,13.435293454797945,212600.0
2003-05-01,13.435289375804324,13.480679039501007,13.162952259360056,13.462522827728003,35400.0
2003-05-02,13.253733458453818,13.60777098066652,12.981396303549923,13.571459417728397,242900.0
2003-05-05,13.607771445686966,13.616849553165713,13.072175224744694,13.299122717297456,159600.0
2003-05-06,13.072171063068772,13.526065903671656,13.072171063068772,13.38989779778507,334400.0
2003-05-07,13.480682199275194,13.480682199275194,13.2900462596541,13.2900462596541,282600.0
2003-05-08,13.253733975618967,13.253733975618967,12.66366997268005,12.75444931643557,1592000.0
2003-05-09,12.709060312786868,13.090332191429354,12.709060312786868,12.890618144108046,1095500.0
2003-05-12,12.799838457406054,12.890616931660317,12.799838457406054,12.84522726166521,183100.0
2003-05-13,12.754448787410947,12.890616931660317,12.64551409886427,12.84522726166521,1357600.0
2003-05-14,12.808916208823442,12.936007116722866,12.808916208823442,12.936007116722866,536300.0
2003-05-15,12.908763910915706,13.117555031491952,12.890607709612386,12.999542320226338,598400.0
2003-05-16,12.9632400573581,13.02678594164562,12.84522726166521,12.84522726166521,812400.0
2003-05-20,12.87246158310384,12.98139627165052,12.799838457406054,12.84522726166521,107900.0
2003-05-21,12.84522726166521,12.936006601655418,12.84522726166521,12.84522726166521,77300.0
2003-05-22,12.854304500431931,13.063096622009963,12.854304500431931,13.063096622009963,92200.0
2003-05-23,13.054018515477033,13.108485423202856,12.890616060827778,13.063096622009963,446500.0
2003-05-26,12.890614854149876,13.117562301813557,12.890614854149876,12.98139417950967,51300.0
2003-05-27,13.008629770483807,13.43529128467487,13.008629770483807,13.426213177498564,257800.0
2003-05-28,13.344515969227237,13.544230058662109,13.344515969227237,13.50791848474088,1310800.0
2003-05-29,13.616848828685178,13.662238497927982,13.50791414194401,13.526069490199568,3107000.0
2003-05-30,13.526071944016094,13.662240976447448,13.435293454797945,13.435293454797945,399500.0
2003-06-02,13.753015294776356,13.753015294776356,13.435289380265722,13.535145947842922,449000.0
2003-06-03,13.526069490199568,13.662238497927982,13.299122009721486,13.526069490199568,345200.0
2003-06-04,13.526070509659585,13.70762920031488,13.344512684740286,13.70762920031488,1314500.0
2003-06-05,13.70762920031488,13.798407679906529,13.526070509659585,13.70762920031488,395000.0
2003-06-06,13.798408532866633,14.252303556090771,13.762096965638142,14.252303556090771,596800.0
2003-06-09,14.297689389359126,14.406624061770708,14.088898150337553,14.107053496204903,390200.0
2003-06-10,14.125209458568348,14.297689137075986,14.116131352926947,14.243221368963372,409200.0
2003-06-11,14.161522920865822,14.243223285424024,14.079821690571702,14.097977038561552,419100.0
2003-06-12,14.088900569970512,14.206912502715271,14.088900569970512,14.197835261090578,184900.0
2003-06-13,14.161529654402363,14.161529654402363,13.979970893760632,14.061672162902148,104900.0
2003-06-16,13.934576649110744,14.197835710756012,13.934576649110744,14.070744800889472,56900.0
2003-06-17,14.161523697383886,14.197835261090578,13.934576207783092,14.197835261090578,416600.0
2003-06-18,14.20690624100665,14.252295892068462,14.079816256916263,14.179672796663793,425800.0
2003-06-19,14.11613379177981,14.16152346209302,13.84379663563649,13.898264413159536,232600.0
2003-06-20,13.743942849870836,13.970890381875556,13.716708522700255,13.716708522700255,283900.0
2003-06-23,13.707624532501372,13.753013323973097,13.30819658795884,13.38989779778507,171600.0
2003-06-24,13.435291017449892,13.616848828685178,13.426212910454147,13.526069490199568,275100.0
2003-06-25,13.571459959257474,13.571459959257474,13.29912279348677,13.40805835238384,148800.0
2003-06-26,13.38989946339019,13.607768806204348,13.34450980053662,13.598690700486472,235500.0
2003-06-27,13.408057562198586,13.571459159442371,13.408057562198586,13.526069490199568,86400.0
2003-06-30,13.571459159442371,13.616848828685178,13.408057562198586,13.526069490199568,141000.0
2003-07-02,13.526071944016094,13.60777319032769,13.389903777320823,13.435293454797945,175300.0
2003-07-03,13.38990710816448,13.61685468626896,13.344517419396324,13.344517419396324,742100.0
2003-07-04,13.553302155121372,13.553302155121372,13.34451004841096,13.462522827728003,39500.0
2003-07-07,13.344514031578012,13.79840907255506,13.344514031578012,13.72578593525762,440900.0
2003-07-08,13.869484026651191,14.051378725663398,13.778536243473924,14.014999785860956,324200.0
2003-07-09,14.096849741102254,14.46063906490351,14.096849741102254,14.415166049934976,753500.0
2003-07-10,14.497014672871162,14.497014672871162,14.14232038033792,14.14232038033792,71800.0
2003-07-11,14.142322207963828,14.287837922920238,14.005900574685636,14.09684833020443,502300.0
2003-07-14,14.178701801753538,14.360596453980802,14.178701801753538,14.315122574088456,326200.0
2003-07-15,14.50611102142819,14.606152855356752,14.324216383675326,14.460637145154465,192000.0
2003-07-16,14.433350890802313,14.542487656247811,14.08775069988728,14.187793385385422,248000.0
2003-07-17,13.960428199884548,14.05137509220206,13.70577481977442,13.869480440224912,118200.0
2003-07-18,14.04228339810209,14.04228339810209,13.733062851727336,13.860388703957437,62300.0
2003-07-21,13.869481215680905,13.951334030482618,13.733060435906154,13.89676519816742,121300.0
2003-07-22,13.8603876044482,14.069567136627612,13.733061762318536,14.051377234984948,141600.0
2003-07-23,14.051375858791555,14.524302847075353,14.051375858791555,14.415166049934976,1103500.0
2003-07-24,14.324216661596866,14.406069467009294,14.233268907284824,14.242363856184442,391400.0
2003-07-25,14.142319779886176,14.251456547365928,14.096845909934132,14.251456547365928,396600.0
2003-07-28,14.233269096140544,14.233269096140544,14.09684833020443,14.09684833020443,123500.0
2003-07-29,14.096845647176549,14.29693015083092,13.960424907205152,14.187793385385422,103100.0
2003-07-30,14.115037605991157,14.324216220183947,14.115037605991157,14.324216220183947,235100.0
2003-07-31,14.242363156389926,14.71529006782812,14.242363156389926,14.378784781154955,252200.0
2003-08-01,14.41516413622278,14.5243009188745,14.41516413622278,14.460637145154465,292700.0
2003-08-05,14.52430394530691,14.824429509629828,14.460640158321231,14.551587929819496,225000.0
2003-08-06,14.460637669987369,14.697101141319296,14.415164659405292,14.42425874111646,367900.0
2003-08-07,14.460639796062049,14.506113680671994,14.278745124964464,14.278745124964464,585700.0
2003-08-08,14.18779966057698,14.360599398791988,14.18779966057698,14.360599398791988,626700.0
2003-08-11,14.49701997360155,14.979041110185673,14.360599175413943,14.506114924772,267500.0
2003-08-12,14.50611768872433,14.551591585898755,14.27874907019466,14.369696864543508,171800.0
2003-08-13,14.406070333873146,14.406070333873146,14.169606852306645,14.315122574088456,99900.0
2003-08-14,14.18779673169151,14.18779673169151,13.714869769208804,13.869480440224912,400900.0
2003-08-15,13.869478531797489,13.869478531797489,13.751246807445384,13.751246807445384,44600.0
2003-08-18,13.733054199401282,13.824001055502606,13.50568575813531,13.651201421770848,529000.0
2003-08-19,13.64211490711162,14.005904291031008,13.64211490711162,13.842199501938437,2987100.0
2003-08-20,13.869480359829632,13.960428118962078,13.824006480263405,13.824006480263405,265500.0
2003-08-21,13.824006658389358,13.914954418693693,13.78762772773605,13.796722677234907,838800.0
2003-08-22,13.951333250450158,13.951333250450158,13.787627629999664,13.869480440224912,396700.0
2003-08-25,13.869483655500249,13.960431436243733,13.824009765128505,13.860388703957437,137200.0
2003-08-26,13.878575153453893,13.969522044223549,13.651206625516611,13.687585555292896,589800.0
2003-08-27,13.687585555292896,13.73305943434877,13.605732746460736,13.687585555292896,489800.0
2003-08-28,13.696686456166743,13.914960129670469,13.696686456166743,13.914960129670469,1599200.0
2003-08-29,13.878573648627164,14.042278381199193,13.869478700333715,14.005899455367407,406500.0
2003-09-02,14.00590705995911,14.051380958774669,13.878581184086512,13.914960129670469,1103400.0
2003-09-03,13.91495644203395,14.096851121749362,13.91495644203395,14.051377234984948,2991200.0
2003-09-04,14.096845647176549,14.224172307200588,14.051371778072111,14.187793385385422,558000.0
2003-09-05,14.233271629518851,14.433356206867984,14.151419675793608,14.433356206867984,173100.0
2003-09-08,14.30602949994722,14.433356206867984,14.151419675793608,14.433356206867984,844100.0
2003-09-09,14.433358236465349,14.433358236465349,14.151421665745474,14.151421665745474,330100.0
2003-09-10,14.11503710020477,14.22417387770013,13.969520529535622,14.005899455367407,862800.0
2003-09-11,13.960429709233424,14.16960836478722,13.960429709233424,14.115040396965451,1004300.0
2003-09-12,14.051377234984948,14.124135106871112,14.051377234984948,14.051377234984948,161600.0
2003-09-15,14.133226129449662,14.178700003574894,13.960426448584183,14.005899455367407,449700.0
2003-09-16,14.024096522756714,14.17870725343288,14.005906616868955,14.087759458678976,1175100.0
2003-09-17,14.06046775531639,14.096846679796382,13.978614958400923,14.042277859405408,104400.0
2003-09-18,14.042278381199193,14.087752255324428,14.005899455367407,14.005899455367407,117400.0
2003-09-19,14.024094150041174,14.07866212378728,13.924052286611776,13.960431224889948,746200.0
2003-09-22,13.914953686508918,14.09684833020443,13.569353429816406,14.09684833020443,317400.0
2003-09-23,13.714869689709731,13.987712099764968,13.687585708906845,13.824006480263405,276600.0
2003-09-24,13.86947987758088,13.960427633551026,13.414742832414293,13.460216710399363,607400.0
2003-09-25,13.551161935779838,13.733057425394582,13.287414516648832,13.287414516648832,541000.0
2003-09-26,13.26013715360455,13.50569566665098,13.196474220892844,13.4056529239984,292500.0
2003-09-29,13.469313708282646,13.714871299006491,13.469313708282646,13.596639545197895,196200.0
2003-09-30,13.687587391307437,13.687587391307437,13.21466037343657,13.31470309424737,522100.0
2003-10-01,13.32379702932744,13.578450436431854,13.32379702932744,13.551165585236388,229800.0
2003-10-02,13.824007756490287,14.00590242420552,13.824007756490287,13.933144557119428,1821600.0
2003-10-03,13.905860129271051,14.642534594146303,13.905860129271051,14.415166049934976,956200.0
2003-10-06,14.50611768872433,14.50611768872433,14.30603306156234,14.369696864543508,555500.0
2003-10-07,14.233271527705789,14.278745413233793,14.051376852935986,14.17870355894596,577200.0
2003-10-08,14.176881012544438,14.21332540100228,14.031102589810311,14.204214086662128,312200.0
2003-10-09,14.131323993782262,14.486656530930569,14.131323993782262,14.349990304166246,441900.0
2003-10-10,14.31354514813673,14.395545227339651,14.258878139033904,14.258878139033904,63400.0
2003-10-14,14.349993542637872,14.4684380380518,14.258882124964735,14.39554925147444,501000.0
2003-10-15,14.30443460561058,14.523100915994569,14.30443460561058,14.349990304166246,301000.0
2003-10-16,14.441104960311009,14.53221550908127,14.349993542637872,14.39554925147444,364100.0
2003-10-17,14.349990381175443,14.395546079975585,14.12221275607742,14.12221275607742,48000.0
2003-10-20,13.67577245428506,14.122216509600245,13.67577245428506,13.967327613853683,336100.0
2003-10-21,13.903545594855078,14.113100580065778,13.903545594855078,14.067544884049608,352800.0
2003-10-22,13.93999090704122,14.031101436243794,13.730435038960191,13.89443520798859,257500.0
2003-10-23,13.730434223268896,13.730434223268896,13.438879156896924,13.438879156896924,409400.0
2003-10-24,13.57555261768523,13.57555261768523,13.238441675165602,13.429775006747349,271100.0
2003-10-27,13.347770690655697,13.593770983518713,13.347770690655697,13.593770983518713,565300.0
2003-10-28,13.484435734786144,13.648435035890492,13.484435734786144,13.648435035890492,343100.0
2003-10-29,13.52999256864437,13.64843618035612,13.402436773620408,13.402436773620408,357800.0
2003-10-30,13.484437815703016,13.62110406586407,13.393326402993758,13.575548359509444,642300.0
2003-10-31,13.575546075359432,13.839768085076274,13.52999124557245,13.757768870118092,555900.0
2003-11-03,13.721324594271817,14.08576844888749,13.66665758162812,13.89443520798859,177400.0
2003-11-04,13.903549288525085,13.985549389358123,13.848882265002104,13.930882365835142,241400.0
2003-11-05,13.857995090116477,13.93088388348582,13.44799541018818,13.557328600242196,742800.0
2003-11-06,13.621105767510018,13.675772795745534,13.493550816465376,13.66666147955579,653600.0
2003-11-07,13.666654656289133,13.666654656289133,13.484432767985778,13.529988457287242,477600.0
2003-11-10,13.438877279996978,13.48443296998086,13.119988319012313,13.211099698980082,1125400.0
2003-11-11,12.983327955746466,13.211105639180614,12.983327955746466,13.119994218245791,264300.0
2003-11-12,13.074434269650926,13.33865624447016,13.074434269650926,13.30221186411242,1027800.0
2003-11-13,13.293103887179782,13.529992853394337,13.293103887179782,13.484437149291107,2122000.0
2003-11-14,13.50265957690317,13.6666597722187,13.50265957690317,13.575548359509444,2267200.0
2003-11-17,13.45710275427366,13.61199074278596,13.393324427224565,13.61199074278596,687700.0
2003-11-18,13.484436669561685,13.657547296311936,13.484436669561685,13.49354798383874,798500.0
2003-11-19,13.657546929121311,14.058436057506007,13.484436307025236,14.00376904221619,1470100.0
2003-11-20,13.89443520798859,14.058435377016988,13.803323809883327,13.89443520798859,525300.0
2003-11-21,13.894432820682622,13.939988511907991,13.803321438231889,13.903544132708204,155000.0
2003-11-24,14.031101436243794,14.031101436243794,13.721324594271817,13.89443520798859,245800.0
2003-11-25,13.848883458835948,13.848883458835948,13.584661371653986,13.66666147955579,146900.0
2003-11-26,13.466216867896152,13.69399455922208,13.466216867896152,13.66666147955579,117800.0
2003-11-27,13.49355107926574,13.803328015623752,13.49355107926574,13.748661855226496,246300.0
2003-11-28,13.6666576566269,13.757769055232158,13.6666576566269,13.68488028390903,261200.0
2003-12-01,13.684877810643307,13.757766568793263,13.666655186654554,13.712210877723908,574100.0
2003-12-02,13.666656613329083,13.73954537908796,13.666656613329083,13.721323622099554,349800.0
2003-12-03,13.712215478573324,13.839770413682892,13.575548359509444,13.575548359509444,1020400.0
2003-12-04,13.31132183899662,13.712210877723908,13.31132183899662,13.712210877723908,505100.0
2003-12-05,13.484437815703016,13.584659674560934,13.484437815703016,13.575548359509444,167000.0
2003-12-08,13.393324895023046,13.6211025322476,13.393324895023046,13.6211025322476,1026600.0
2003-12-09,13.58465957061719,13.666659667647526,13.575548255635413,13.630215276623243,444500.0
2003-12-10,13.630215380915564,13.630215380915564,13.55732659830929,13.575548359509444,865000.0
2003-12-11,13.57554104610846,13.721319401690272,13.57554104610846,13.675763719877352,555600.0
2003-12-12,13.666655186654554,13.748655256798886,13.593766428504598,13.712210877723908,986600.0
2003-12-15,13.67577306209485,13.748661855226496,13.62110603279464,13.748661855226496,290800.0
2003-12-16,13.666657756127655,13.703102142054558,13.57554635685906,13.61199074278596,2298200.0
2003-12-17,13.49354912470572,13.621104059758109,13.49354912470572,13.593770983518713,1419200.0
2003-12-18,13.62109966729637,13.639322291514844,13.548210908227558,13.639322291514844,641100.0
2003-12-19,13.57554565511158,13.57554565511158,13.302213209240296,13.311323653574055,2834400.0
2003-12-22,13.302216340133665,13.55732708847924,13.302216340133665,13.411549517996054,382500.0
2003-12-23,13.438881162355427,13.4844368654999,13.375103699294831,13.402436773620408,216000.0
2003-12-24,13.393326887234227,13.438882595235937,13.356882494613428,13.411549517996054,94100.0
2003-12-29,13.393323552895728,13.420656623330895,13.320434785800176,13.384212239783125,41400.0
2003-12-30,13.347770036981428,13.484437149291107,13.347770036981428,13.484437149291107,437500.0
2003-12-31,13.447990562668712,13.484434946216483,13.302213028477608,13.384212239783125,127100.0
2004-01-02,13.438882109348388,13.575548359509444,13.438882109348388,13.575548359509444,336800.0
2004-01-05,13.575550055464245,13.69399455922208,13.575550055464245,13.66666147955579,3095100.0
2004-01-06,13.66666012156153,13.848882082735113,13.557326944857378,13.83066032106918,1951700.0
2004-01-07,13.755805959874095,14.047900645801098,13.701038804737191,14.029644347083307,4735200.0
2004-01-08,14.047909323940514,14.139188262392608,13.965757669977489,14.139188262392608,2078000.0
2004-01-09,14.102668996886829,14.33086752716172,14.011390107081851,14.075285416996165,469500.0
2004-01-12,14.148308316709809,14.376506837947064,14.102668438360704,14.28522708124885,710500.0
2004-01-13,14.239595082276743,14.376513914208584,14.193955181463233,14.266978674561374,400700.0
2004-01-14,14.21220409198393,14.376507311246549,14.075285322937283,14.376507311246549,388800.0
2004-01-15,14.285228958767886,14.549939243373853,14.285228958767886,14.467788496158256,898200.0
2004-01-16,14.458656094995142,15.15237969573165,14.458656094995142,14.96982021200552,1800800.0
2004-01-19,15.061109921665796,15.544891655006788,15.061109921665796,15.47186816139092,665600.0
2004-01-20,15.5083728562479,15.517501006938694,15.179766395446196,15.198022696827788,638200.0
2004-01-21,15.106743157252344,15.106743157252344,14.759882130889418,14.83290559649302,350700.0
2004-01-22,14.832903533353107,14.887670689683944,14.7507519283486,14.787264526580165,370000.0
2004-01-23,14.787264754066015,14.842031911239385,14.55906536414942,14.714241297496011,193900.0
2004-01-26,14.67773493498098,14.96982888536591,14.67773493498098,14.67773493498098,94200.0
2004-01-27,14.622961461937786,15.061102198973035,14.622961461937786,15.015463191746395,364500.0
2004-01-28,15.198024006702369,15.3805835542191,15.06110521657326,15.06110521657326,1207600.0
2004-01-29,14.832910456577745,15.289307701395522,14.622968141805726,15.289307701395522,338300.0
2004-01-30,14.878544829561127,14.969824598169192,14.65034627854935,14.705115184324258,265200.0
2004-02-02,14.668605627295497,15.006340318991295,14.668605627295497,14.86942150814813,170400.0
2004-02-03,14.878545669056534,15.06110521657326,14.832906652685788,15.06110521657326,252900.0
2004-02-04,14.94244339348686,14.94244339348686,14.604708737876011,14.723371230323798,363800.0
2004-02-05,14.64121784092601,14.714241297496011,14.55906536414942,14.714241297496011,432700.0
2004-02-06,14.759885102485354,14.869421193451949,14.714246080175917,14.769013255150664,64200.0
2004-02-09,14.805521144010388,14.83290559649302,14.586450747199578,14.83290559649302,254500.0
2004-02-10,14.695986689543425,14.924185235216404,14.695986689543425,14.84203361949279,75500.0
2004-02-11,14.75988007790649,14.878542540126052,14.75988007790649,14.787264526580165,180900.0
2004-02-12,14.759884546054248,14.823779871285517,14.759884546054248,14.796395414321957,188200.0
2004-02-13,14.76901472973059,14.787271036883965,14.604711447384744,14.67773493498098,338800.0
2004-02-16,14.677732335693143,14.732499506437252,14.330870395782696,14.486045497071803,349900.0
2004-02-17,14.467791399012173,14.49517498691168,14.38563976480507,14.40389519990189,328200.0
2004-02-18,14.403892692811844,14.513427895853148,14.3856372608925,14.440404427158946,1226100.0
2004-02-19,14.4404053509948,14.68686022648618,14.4404053509948,14.504301543071342,683800.0
2004-02-20,14.467784159284406,14.513423159442828,14.148305935126682,14.257841102421525,1643100.0
2004-02-23,14.248712337124434,14.3308639266649,14.157433470252434,14.175688895423594,475900.0
2004-02-24,14.239588542199902,14.413019041026203,14.175692362204272,14.376507311246549,1075000.0
2004-02-25,14.376511390226796,14.458663023166604,14.330871497425951,14.35825508490304,492300.0
2004-02-26,14.330868843115477,14.467788496158256,14.330868843115477,14.467788496158256,597500.0
2004-02-27,14.467787070949848,14.467787070949848,14.330867431394898,14.376507311246549,385600.0
2004-03-01,14.431278994570912,14.714245624879904,14.394767255547997,14.622965842068352,135900.0
2004-03-02,14.604708227762227,14.759883322322876,14.604708227762227,14.759883322322876,541800.0
2004-03-03,14.759882023196742,14.969824267648203,14.759882023196742,14.896800802577404,788800.0
2004-03-04,14.969825442814896,15.152384990331624,14.969825442814896,15.06110521657326,845100.0
2004-03-05,14.978952625912456,15.15238401073943,14.924185461604852,15.00633707857464,1066700.0
2004-03-08,15.015465131010403,15.061104144131376,14.750753980061877,14.83290559649302,339200.0
2004-03-09,14.832902567625151,14.869415163479484,14.476912592619197,14.604704066584766,350300.0
2004-03-10,14.695988489942549,14.741627508261663,14.5316852383666,14.613836864154576,165600.0
2004-03-11,14.28522933855666,14.622963969402862,14.28522933855666,14.440404427158946,1195700.0
2004-03-12,14.330866624276428,14.851159832468891,14.330866624276428,14.787264526580165,378000.0
2004-03-15,14.37650872746307,14.69598704738783,14.37650872746307,14.467788496158256,498800.0
2004-03-16,14.513429636324547,14.741628220986936,14.513429636324547,14.686861048152734,956400.0
2004-03-17,14.723368209054046,14.723368209054046,14.467786972837931,14.55906586141393,1569400.0
2004-03-18,14.622962040976256,14.787265259124664,14.513425981871784,14.55906586141393,925600.0
2004-03-19,14.604705493955937,14.695985251496472,14.513425736415398,14.695985251496472,2003900.0
2004-03-22,14.604710913127816,14.604710913127816,14.385640458352963,14.422152200815438,289100.0
2004-03-23,14.39476516490983,14.832905969550998,14.330868978018362,14.339997129075488,670700.0
2004-03-24,14.349130272221768,14.559072596524556,14.349130272221768,14.385642018644372,267900.0
2004-03-25,14.385640458352963,14.449535790035144,14.349128715890489,14.422152200815438,222500.0
2004-03-26,14.376507311246549,14.559065960144842,14.376507311246549,14.376507311246549,134500.0
2004-03-29,14.376508530102102,14.769010311391378,14.376508530102102,14.650346091411633,1165300.0
2004-03-30,14.641218687139272,14.7781374584944,14.604706086235694,14.7781374584944,49300.0
2004-03-31,14.769013392501629,14.823780567985704,14.659477300516352,14.814652415235503,685500.0
2004-04-01,14.714243357618862,15.280174790017604,14.714243357618862,15.05197623865948,315900.0
2004-04-02,15.06110364744102,15.426220963418068,14.832905107328276,14.924184871576712,294000.0
2004-04-05,14.887669577644305,15.198019675364844,14.887669577644305,15.152380672000922,623000.0
2004-04-06,14.995117388187582,15.177985375246289,14.995117388187582,15.040835256931445,220500.0
2004-04-07,15.168842162237633,15.31513585778035,15.086551740500049,15.177985736203851,83300.0
2004-04-08,15.187124805089642,15.269415202416754,15.132263377566302,15.260271631162862,66100.0
2004-04-12,15.214561301796518,15.269422756460758,15.104841880385564,15.141414439536296,131000.0
2004-04-13,15.241990030554282,15.241990030554282,14.995118748811976,14.995118748811976,299700.0
2004-04-14,14.94940485092821,15.159701865741486,14.94940485092821,15.1322711379124,271400.0
2004-04-15,15.040835614627357,15.379139131585491,15.031692040661133,15.177985736203851,319800.0
2004-04-16,15.150551033870505,15.543715891331573,15.040831663018736,15.543715891331573,79500.0
2004-04-19,15.132268164346192,15.177986035077543,15.004261614215304,15.077408463427018,47900.0
2004-04-20,15.132267890998,15.132267890998,15.03169206512272,15.086551765050912,39900.0
2004-04-21,14.995121011401295,15.0682678751073,14.821396556114989,14.867114435905489,113000.0
2004-04-22,14.857966744661542,14.90368286783102,14.775676327789828,14.90368286783102,196500.0
2004-04-23,15.086549642021987,15.562004958381127,15.086549642021987,15.452283830006646,1206100.0
2004-04-26,15.49799842082309,15.543714530683152,15.315130493467224,15.406564457145157,366300.0
2004-04-27,15.406564457145157,15.543714530683152,15.3242740642308,15.406564457145157,281400.0
2004-04-28,15.452286367343063,15.534576791146849,15.223702244323322,15.223702244323322,996100.0
2004-04-29,15.223700885544275,15.360850998323205,15.223700885544275,15.269418752442787,111000.0
2004-04-30,15.269428734436683,15.370004619445693,15.269428734436683,15.370004619445693,403000.0
2004-05-03,15.278559448498996,15.397424149659432,15.26941761975574,15.360849858853705,89900.0
2004-05-04,15.351708030110448,15.443140269208415,15.315133739304722,15.360849858853705,613200.0
2004-05-05,15.315141944960308,15.4888664314505,15.315141944960308,15.315141944960308,66900.0
2004-05-06,15.406567722360863,15.525430679563124,15.315133739304722,15.360849858853705,164200.0
2004-05-07,15.40657597700562,15.543726153094044,15.315141944960308,15.315141944960308,350400.0
2004-05-10,15.31513381240449,15.388280650406898,14.995115742159625,15.123124016632476,1202700.0
2004-05-11,15.223702244323322,15.31513624232291,15.141411820519536,15.223702244323322,1903700.0
2004-05-12,15.26941936877564,15.26941936877564,14.857967269872738,15.040835256931445,132100.0
2004-05-13,15.086554728830816,15.214561301796518,15.040838593902713,15.141414439536296,213000.0
2004-05-14,15.086551765050912,15.177985760903509,14.995117769198313,15.086551765050912,615000.0
2004-05-17,14.99511454216778,15.086548518343283,14.82139016183012,14.85796444988354,310600.0
2004-05-18,14.90368151297878,14.949399375950488,14.857965393965223,14.949399375950488,452800.0
2004-05-19,14.91282732305866,15.260276157941435,14.91282732305866,15.177985736203851,356600.0
2004-05-20,15.086549725652183,15.20541268342178,15.05911900741696,15.123124016632476,487100.0
2004-05-21,15.095698578099078,15.168845441684514,15.086555002156048,15.1322711379124,144600.0
2004-05-25,15.086550111897663,15.315134204502174,15.086550111897663,15.168840524751946,120300.0
2004-05-26,15.095696976502818,15.223703538206625,15.095696976502818,15.095696976502818,211300.0
2004-05-27,15.09569300420404,15.21455595965717,15.09569300420404,15.159696268214043,773200.0
2004-05-28,15.168839840780922,15.177983413347802,15.049975141369645,15.159696268214043,151200.0
2004-05-31,15.150552695647166,15.159696268214043,15.086549431637158,15.159696268214043,60000.0
2004-06-01,15.177989017627544,15.269423033099034,15.086555002156048,15.1322711379124,513700.0
2004-06-02,15.17798850299402,15.626013245258674,15.086554490622738,15.626013245258674,863500.0
2004-06-03,15.626011441666783,15.763161572414138,15.45228701260892,15.68087114517402,670400.0
2004-06-04,15.635149320595566,15.772299401381217,15.543715352085837,15.56200249457936,377200.0
2004-06-07,15.589431572387197,15.744868796743456,15.589431572387197,15.735725225433333,182400.0
2004-06-08,15.63515498584626,15.818021245167689,15.63515498584626,15.772305116326962,344600.0
2004-06-09,15.77230338653189,15.77230338653189,15.598578976864657,15.61686612397875,289100.0
2004-06-10,15.68086597687526,15.763156376993065,15.342562548798028,15.543715891331573,300900.0
2004-06-11,15.543719326834315,15.680869442691186,15.45228533494362,15.49800320286814,19800.0
2004-06-14,15.498004373876457,15.626010925820426,15.315136376277808,15.607723777268864,119400.0
2004-06-15,15.497999239809918,15.680865432871483,15.497999239809918,15.56200249457936,261100.0
2004-06-16,15.635153131570332,15.635153131570332,15.516288420347752,15.589435264193062,54700.0
2004-06-17,15.49799842082309,15.543714530683152,15.406564457145157,15.406564457145157,155700.0
2004-06-18,15.40656398691632,15.40656398691632,14.172209874832877,14.181353445317376,269300.0
2004-06-21,15.543712312931037,15.55285588239002,15.223694357696829,15.324271877788092,2313500.0
2004-06-22,15.269417607993404,15.55286138568674,15.269417607993404,15.452283830006646,1061800.0
2004-06-23,15.49800364956848,15.927741156695255,15.415713228890825,15.781447463036846,756200.0
2004-06-24,15.598580282600585,15.8820258547209,15.443143007036,15.754017558165168,415600.0
2004-06-25,15.598574211306794,15.754011426371935,15.406564457145157,15.406564457145157,502100.0
2004-06-28,15.552862551380354,15.552862551380354,15.177984762604062,15.269418752442787,843200.0
2004-06-29,15.223704677593776,15.626013286719616,15.187132118923463,15.534579274105733,908800.0
2004-06-30,15.534572319767602,15.543715891331573,15.360847947968018,15.543715891331573,913500.0
2004-07-02,15.315136380096954,15.36085250752878,15.23284595555289,15.251133104109009,605800.0
2004-07-05,15.278561945539687,15.31513624232291,15.223702244323322,15.223702244323322,588100.0
2004-07-06,15.223701862076547,15.305992283814131,15.095695314466267,15.177985736203851,358100.0
2004-07-07,15.249423976914857,15.341012460387727,15.020453641685188,15.038771687760768,811800.0
2004-07-08,15.03876921016595,15.06624627475255,14.956339763310885,14.97465780636862,658400.0
2004-07-09,14.983816827897485,15.020451167108217,14.94718074178202,14.97465780636862,347900.0
2004-07-12,14.992976112822936,15.011292409297717,14.76400581129293,14.83727623790634,253000.0
2004-07-13,14.855591707723844,14.965498214980462,14.855591707723844,14.910545834804486,258700.0
2004-07-14,14.846434254718163,14.919706431898495,14.727370460609832,14.782322846590226,158000.0
2004-07-15,14.79148555063249,14.79148555063249,14.654103678031998,14.654103678031998,239300.0
2004-07-16,14.699896751008731,14.791485246494274,14.699896751008731,14.791485246494274,133700.0
2004-07-19,14.800644270733354,14.837280367689672,14.699896751008731,14.791485246494274,1051100.0
2004-07-20,14.663259073059464,14.791481889495277,14.663259073059464,14.745688525598158,115400.0
2004-07-21,14.745691744997671,15.020455482178743,14.699896624197333,15.020455482178743,757800.0
2004-07-22,14.87391141365242,14.883070435856917,14.745688596599209,14.7640066410082,397300.0
2004-07-23,14.791483474917928,14.82811956748634,14.654101621596473,14.82811956748634,127600.0
2004-07-26,14.837276555916084,14.883069918441675,14.608305376026118,14.754847105846174,149400.0
2004-07-27,14.699891894641818,14.699891894641818,14.56251007025262,14.681575599120016,397300.0
2004-07-28,14.745688596599209,14.7640066410082,14.654100121459116,14.7640066410082,63600.0
2004-07-29,14.764009793317808,15.020455482178743,14.654103250302237,15.020455482178743,104500.0
2004-07-30,15.047927533154006,15.203627398107512,14.9746571112291,15.121197955078912,184500.0
2004-08-03,15.15783649768392,15.15783649768392,14.974661265507413,15.093725079076885,196700.0
2004-08-04,15.112039689922684,15.249421519541034,15.020451221208871,15.029610242770728,173800.0
2004-08-05,15.02045231735356,15.112040792751207,14.947181886416413,15.066247428504818,25100.0
2004-08-06,14.919708052002328,15.020453812755376,14.791483474917928,14.82811956748634,76800.0
2004-08-09,15.112046737994117,15.112046737994117,14.883076332872992,14.892235358706506,102900.0
2004-08-10,15.084563825308784,15.203629368180575,14.928863940179822,15.176152301309036,100400.0
2004-08-11,15.203636743365024,15.203636743365024,14.791489274886302,14.901395848782538,167500.0
2004-08-12,15.112047463534177,15.112047463534177,14.699900015766442,14.727377094586172,197000.0
2004-08-13,14.727374126545946,14.883074048001248,14.644944653604592,14.654103678031998,321400.0
2004-08-16,14.818960879900608,15.11204263946419,14.791483809852116,15.047931222922792,187300.0
2004-08-17,15.047931222922792,15.102883616114694,14.956342736332902,15.047931222922792,511400.0
2004-08-18,15.020452751752083,15.020452751752083,14.84643481815436,14.84643481815436,140100.0
2004-08-19,14.846436395732317,14.992979024321132,14.791484001827204,14.928865860042542,77500.0
2004-08-20,14.883071580353295,15.28605985381626,14.883071580353295,15.194471371633089,67800.0
2004-08-23,15.112043976874178,15.286061942104984,15.020455482178743,15.020455482178743,323100.0
2004-08-24,14.947180542087226,15.02045096643453,14.791480671986124,14.883069139146428,227600.0
2004-08-25,14.837275779018633,14.97465760630673,14.837275779018633,14.883069139146428,124100.0
2004-08-26,14.947183906979284,15.047931418226248,14.883072489605798,14.928865860042542,157900.0
2004-08-27,15.020449373204364,15.102878810214817,14.928860915758914,15.08456076934482,51000.0
2004-08-30,15.020451714653165,15.157833548784708,14.974658352244246,15.07540409892482,109800.0
2004-08-31,14.910544159896949,15.322689585277308,14.910544159896949,15.322689585277308,151100.0
2004-09-01,15.112041866587749,15.221948394255673,14.88307153527581,15.139518935230976,51900.0
2004-09-02,15.112051603403431,15.478404020165325,15.112051603403431,15.359340139807506,93300.0
2004-09-03,15.35933003148017,15.35933003148017,15.185312092953676,15.295218619103292,106800.0
2004-09-07,15.359328465533782,15.38680378409124,15.249421950589582,15.304374334609289,348600.0
2004-09-08,15.29522863831544,15.43261057581643,15.29522863831544,15.395974460799572,71200.0
2004-09-09,15.478390430779696,15.615772248086593,15.432597073978922,15.569978891285825,69300.0
2004-09-10,15.74399559730814,15.780629930588969,15.661566163795705,15.670725183842023,146000.0
2004-09-13,15.6615765721107,15.670735598243894,15.56082903155118,15.597465136083958,421900.0
2004-09-14,15.560827666101073,15.78979805862211,15.551668640771574,15.661575197820076,307200.0
2004-09-15,15.515029260928364,15.515029260928364,15.176152421123495,15.249422853121189,1033000.0
2004-09-16,15.38679451650984,15.423430581726665,15.249412765754238,15.377637247109377,232200.0
2004-09-17,15.212778447441158,15.46922391634395,15.212778447441158,15.377637247109377,401600.0
2004-09-20,15.38679642560766,15.560814263171135,15.34100308530862,15.414273477929456,200400.0
2004-09-21,15.515026232102445,15.515026232102445,15.341008334990171,15.46007210865359,69000.0
2004-09-22,15.43259636790954,15.56081915860894,15.386801266299392,15.43259636790954,81600.0
2004-09-23,15.295214556888109,15.48754874293721,15.295214556888109,15.43259636790954,195600.0
2004-09-24,15.386802339126609,15.423438422969136,15.21278618158849,15.221945202549122,287600.0
2004-09-27,15.295222915183322,15.386809674643509,15.157839282182117,15.341016294913416,234200.0
2004-09-28,15.34100762557985,15.469230413888695,15.24941917097161,15.322689585277308,232300.0
2004-09-29,15.322690248520813,15.386801645450303,15.166990393018676,15.368485351259412,138500.0
2004-09-30,15.542508230539768,15.569985304079935,15.405126356649534,15.405126356649534,255100.0
2004-10-01,15.560819261941036,15.753155196171855,15.515025906931305,15.734837155406156,169500.0
2004-10-04,15.780639033292612,15.798957083951606,15.579145716760069,15.661575197820076,69100.0
2004-10-05,15.569982090223505,16.119511219259444,15.569982090223505,16.037081762558806,187100.0
2004-10-06,15.824263183380182,16.191202269575818,15.815089487512346,16.026079243361888,267800.0
2004-10-07,16.0169012717327,16.05359604540827,15.640788590073669,16.05359604540827,466000.0
2004-10-08,15.915994976773318,16.09946360564687,15.870126507277524,15.870126507277524,215300.0
2004-10-12,15.870120179021017,15.870120179021017,15.512355008129765,15.59491647059736,86100.0
2004-10-13,15.512350915789634,15.961851120806182,15.512350915789634,15.860944054179312,138900.0
2004-10-14,15.732522038553531,15.915992387280111,15.64078686419024,15.824257212916825,81300.0
2004-10-15,15.915988630226632,15.998550092694227,15.59491647059736,15.59491647059736,169800.0
2004-10-18,15.778393380005454,16.218720197661536,15.778393380005454,16.126985006557376,502800.0
2004-10-19,16.14532835923134,16.27375654485489,15.879296546493633,15.879296546493633,140800.0
2004-10-20,16.007736185540068,16.420542068012672,15.89765356705839,16.19120488340438,148400.0
2004-10-21,16.06277250542364,16.282935936287913,16.06277250542364,16.17285334600407,62200.0
2004-10-22,16.39302272567015,16.420542068012672,16.19120488340438,16.19120488340438,238500.0
2004-10-25,16.23706994703842,16.457233387882912,16.03525214732002,16.03525214732002,163900.0
2004-10-26,16.273759861890206,16.273759861890206,15.879299783127246,15.961861276342896,135800.0
2004-10-27,15.952691700779765,16.053600607359755,15.91599866638025,15.91599866638025,59300.0
2004-10-28,16.237067264431044,16.237067264431044,15.796738705787464,15.870126507277524,168500.0
2004-10-29,15.870126507277524,15.915994976773318,15.787565011888304,15.870126507277524,268400.0
2004-11-01,15.870124804237443,16.053595163125802,15.778391374496284,15.934340654640485,193300.0
2004-11-02,15.87929564817452,16.46639964146042,15.87929564817452,16.46639964146042,458800.0
2004-11-03,16.466400438177885,16.503093455325857,16.20036862761826,16.282930103329676,246900.0
2004-11-04,16.19119728983359,16.365493958308917,16.19119728983359,16.25541139145528,121200.0
2004-11-05,16.282930103329676,16.282930103329676,16.21871601104364,16.282930103329676,47600.0
2004-11-08,16.25540514469251,16.282926213255653,16.182017378226494,16.218712136310685,103000.0
2004-11-09,16.21871601104364,16.282930103329676,16.1545019187576,16.282930103329676,193800.0
2004-11-10,16.282933090250776,16.41136129838156,16.19119790599888,16.22789267958088,870000.0
2004-11-11,16.21872201297999,16.282936129029245,16.0627726955589,16.237069403195044,217800.0
2004-11-12,16.319628330178436,16.319628330178436,15.915994557757829,15.961861276342896,264300.0
2004-11-15,16.05360292258018,16.466410554756646,16.05360292258018,16.19120488340438,751600.0
2004-11-16,16.090279928390327,16.457218668268265,16.090279928390327,16.37465723308299,473800.0
2004-11-17,16.466400438177885,16.512267147038546,16.282930103329676,16.282930103329676,301700.0
2004-11-18,16.2921031227413,16.925073827174735,16.282929431407165,16.42053130201373,274800.0
2004-11-19,16.420534746184085,16.50309623580565,16.33797325656252,16.33797325656252,328000.0
2004-11-22,16.337974690891986,16.60400656962852,16.282934276213243,16.60400656962852,179200.0
2004-11-23,16.695737184392033,16.695737184392033,16.429705378572724,16.67738980129358,133600.0
2004-11-24,16.512269558522494,17.383751151770177,16.512269558522494,17.383751151770177,138700.0
2004-11-25,17.383751151770177,17.420444174276867,17.108545609306308,17.383751151770177,155500.0
2004-11-26,17.246145960271715,17.328707440642294,17.06267736477267,17.22780032551383,41900.0
2004-11-29,17.136060165587793,17.218621621929465,16.695733564900465,17.154407544708693,69900.0
2004-11-30,17.20027462268431,17.383744918540575,17.062672775643318,17.062672775643318,182500.0
2004-12-01,17.292011117454837,17.521348130286594,17.10854080730841,17.43878666569096,506900.0
2004-12-02,17.521353970650747,17.814905164971922,17.429618784999597,17.80573147143649,127700.0
2004-12-03,17.842426936248668,18.145151835823587,17.833253242358133,18.145151835823587,376900.0
2004-12-06,18.13597669908108,18.71390537058077,18.13597669908108,18.356140085828727,394700.0
2004-12-07,18.484565829171707,18.53043428886713,17.787380989126703,17.906637234631983,340600.0
2004-12-08,17.86994042631113,17.970849276415475,17.108541579339327,17.429613761732824,189000.0
2004-12-09,17.292016026658462,17.686476080668708,17.292016026658462,17.686476080668708,143700.0
2004-12-10,17.686476954882192,18.025894867177374,17.668129567811334,17.80573147143649,162900.0
2004-12-13,17.70481971994329,18.21853597636673,17.70481971994329,18.16349382408382,205500.0
2004-12-14,18.16350220953944,18.438707848898314,18.02590026471183,18.02590026471183,393400.0
2004-12-15,18.02588588861985,18.319436936725467,17.980019193491696,18.255222863665143,323600.0
2004-12-16,18.255237422659064,18.255237422659064,17.438797700272083,18.02590026471183,611600.0
2004-12-17,17.879112916715773,17.879112916715773,17.475479293102854,17.53052143475633,200500.0
2004-12-20,17.530523859536455,17.613085333733864,17.301186820033166,17.39292023607228,115400.0
2004-12-21,17.383741645120036,17.97084368178281,17.30118020250157,17.796547108510268,294800.0
2004-12-22,17.750694920764705,17.796561648714885,17.567224509556954,17.567224509556954,159400.0
2004-12-23,17.576398796350983,17.980032664764018,17.567225100511646,17.842430726581085,124800.0
2004-12-24,17.8424148465096,17.888281535180543,17.75067971946571,17.86993415983136,19400.0
2004-12-29,17.842428886142116,17.888295610904102,17.668132182580457,17.668132182580457,156700.0
2004-12-30,17.796552258874435,18.346961452386548,17.750685555124505,18.346961452386548,146800.0
2004-12-31,18.117633123949187,18.209368325150376,18.025897922748,18.117633123949187,31200.0
2005-01-04,17.980026940467372,18.07176211995148,17.21862792524441,17.255320947216244,144700.0
2005-01-05,17.420443746736748,17.429617439564037,17.163585596681674,17.23697513929998,336300.0
2005-01-06,17.363756752239713,17.363756752239713,17.13407742548439,17.13407742548439,398700.0
2005-01-07,17.11571247569131,17.36376671141667,17.11571247569131,17.36376671141667,170800.0
2005-01-10,17.27188770330256,17.887428477162853,17.27188770330256,17.777183362261777,831200.0
2005-01-11,17.777183805457838,17.97930102269173,17.501567506704845,17.602626991479063,178500.0
2005-01-12,17.639372997582775,17.685308162012976,17.464816218582463,17.538313533059302,297500.0
2005-01-13,17.455619387028324,17.593426558042214,17.363747355581314,17.428057251900245,105400.0
2005-01-14,17.28106075492936,17.40968228538479,17.180003108808805,17.22593824319878,435200.0
2005-01-17,17.225949683636983,17.27188484853433,16.821713573746322,17.18001451873964,68300.0
2005-01-18,17.225948241618035,17.630184317669276,17.216760858944813,17.501562712558293,293400.0
2005-01-19,17.501565390559048,17.91498891254348,17.501565390559048,17.91498891254348,151500.0
2005-01-20,17.68530866133927,18.264099810146657,17.68530866133927,18.016047461980204,192400.0
2005-01-21,17.924183488676956,17.970118675189177,17.593444538380854,17.593444538380854,146300.0
2005-01-24,17.593439167673967,17.823118534751472,17.547503995184268,17.777183362261777,82700.0
2005-01-25,17.639376532238618,17.749621649888176,17.602626991479063,17.602626991479063,134600.0
2005-01-26,17.61181096373003,17.997672305357693,17.61181096373003,17.832302908615237,141400.0
2005-01-27,17.777173583195115,17.81392135050935,17.639366389218036,17.685301536439216,152500.0
2005-01-28,17.666928933518278,17.914982964349182,17.666928933518278,17.82311090637695,55000.0
2005-01-31,17.914990632045377,17.914990632045377,17.519941840301748,17.777183362261777,295000.0
2005-02-01,17.76799396197083,18.09873277378912,17.54750200486341,17.933363367879974,190700.0
2005-02-02,17.914989511795994,17.914989511795994,17.777182250629675,17.786369635016015,453700.0
2005-02-03,17.841493304673158,17.841493304673158,17.73124643745757,17.777183362261777,90000.0
2005-02-04,17.68530689253,17.914986202822597,17.68530689253,17.905798820133207,339200.0
2005-02-07,17.905800049269903,18.1906019229349,17.87823789930973,18.1906019229349,651600.0
2005-02-08,18.19059801147733,18.328406979331437,18.061978177281567,18.30084483529785,82000.0
2005-02-09,18.30084367441436,18.466213023498305,18.19059685758716,18.466213023498305,136800.0
2005-02-10,18.46622497483289,18.925583796334628,18.37435286006957,18.87964686279555,370300.0
2005-02-11,18.833711681571312,18.87964686279555,18.69590438558376,18.87964686279555,107300.0
2005-02-14,18.83369479251781,19.026624483428357,18.74182276014043,18.81532003557968,296100.0
2005-02-15,18.833706325972543,19.090947823697043,18.833706325972543,19.01745050324924,388200.0
2005-02-16,18.74183041894195,19.83510437113848,18.71427002458554,19.82591698891501,329000.0
2005-02-17,19.816740269926747,19.816740269926747,19.38494358696134,19.476815706317687,167100.0
2005-02-18,19.40330447587637,19.65135674261758,18.888821676581696,18.888821676581696,192100.0
2005-02-21,18.971513409993992,19.15525758559726,18.83370615444869,18.971513409993992,28300.0
2005-02-22,18.475407107828783,19.01745050324924,18.475407107828783,19.01745050324924,175300.0
2005-02-23,19.237939375633925,19.29306191904039,18.62239875860055,18.62239875860055,89300.0
2005-02-24,18.56728132326895,19.29306904759922,18.56728132326895,18.95314277431352,211500.0
2005-02-25,18.842899068279127,18.96233159085105,18.43866281470944,18.87964686279555,190200.0
2005-02-28,19.265501870194917,19.265501870194917,18.438656619755267,18.512153936409582,101700.0
2005-03-01,18.833703839884805,19.293062470125907,18.61321190764678,18.74183176337377,157200.0
2005-03-02,19.192006362964257,19.23794328540054,18.934766606578684,19.07257386925873,421300.0
2005-03-03,19.155253064349345,19.247125130466262,18.60402241996177,18.649957576863272,225300.0
2005-03-04,18.37434580901056,19.16444323953855,17.82311508427741,19.06338377684845,329000.0
2005-03-07,19.10931390599689,19.10931390599689,18.319218435937845,18.466213023498305,528400.0
2005-03-08,18.558080447698952,19.06337399730461,18.53051831229177,18.81532003557968,149400.0
2005-03-09,19.01745590887345,19.01745590887345,18.695904383396883,18.83371167936832,193700.0
2005-03-10,18.74183176337377,18.971511078494316,18.5580893626658,18.74183176337377,177600.0
2005-03-11,18.925583796334628,18.925583796334628,18.741839566807997,18.87964686279555,60700.0
2005-03-14,18.842893317566087,18.916390636482934,18.78777076645704,18.78777076645704,120200.0
2005-03-15,18.787772932570093,19.29306683934133,18.73264862279124,19.219569511950706,255300.0
2005-03-16,19.201187417302148,19.201187417302148,18.833700920534955,19.201187417302148,236800.0
2005-03-17,19.201198386063755,19.201198386063755,18.751026951322487,18.83371167936832,69900.0
2005-03-18,18.8337068916314,18.92557898302907,18.144668834620497,18.236540926018165,185000.0
2005-03-21,18.236532799906897,18.429462528790488,17.97010402880449,18.0068535499139,278400.0
2005-03-22,18.28247146372752,18.37434353184956,17.82311287543128,18.22734892377988,188000.0
2005-03-23,18.006860096018013,18.098732179876556,17.914988012159473,18.06198264540744,166200.0
2005-03-24,17.924176172706183,18.0895455803567,17.924176172706183,18.02523564456246,162700.0
2005-03-28,17.914983881571374,18.32840728745625,17.914983881571374,18.282470379961357,38100.0
2005-03-29,18.19060559496007,18.741836439237705,18.153857806575985,18.25491729118267,187100.0
2005-03-30,18.245721142157613,18.594832849535283,18.1538490868539,18.466213023498305,113300.0
2005-03-31,18.46620730300157,18.46620730300157,17.970099409434983,18.153843463121827,139400.0
2005-04-01,18.37435235545163,18.466224467691845,18.1906081309712,18.2181702903377,122900.0
2005-04-04,18.20897668957501,18.32841092042156,18.17222890860898,18.1906019229349,37800.0
2005-04-05,18.19060151913973,18.36515829371761,18.19060151913973,18.36515829371761,64900.0
2005-04-06,18.216112936352054,18.48291544304124,18.08731269437615,18.08731269437615,189500.0
2005-04-07,18.170111112614727,18.584114346203144,18.105710999561296,18.584114346203144,238200.0
2005-04-08,18.58411675482532,19.09011921277328,18.51051636540068,18.740517801699152,196200.0
2005-04-11,17.98611698793027,18.90612300787089,17.98611698793027,18.768122455834245,49800.0
2005-04-12,18.768125020119346,18.860125985637925,18.26212234192585,18.35412330744443,170500.0
2005-04-13,18.630119401982903,18.630119401982903,18.07811551319197,18.15171591471264,104200.0
2005-04-14,18.151717411534275,18.262118900305143,18.03211740724028,18.050517947830784,46400.0
2005-04-15,17.949317477430867,18.455320081353456,17.949317477430867,18.36331912933875,193800.0
2005-04-18,18.170124405896612,18.574927668807398,18.133323311644386,18.41852652778092,111100.0
2005-04-19,18.538118755171705,18.538118755171705,18.3081172774282,18.446117813119905,88300.0
2005-04-20,18.30811310630467,18.565715334406004,17.857310523206067,18.262113523144837,250200.0
2005-04-21,18.271316159577275,18.390916144161785,17.98611309174096,18.390916144161785,246900.0
2005-04-22,18.17011661026656,18.37251727749844,17.848114192801102,17.986114727494297,58100.0
2005-04-25,18.032116075573366,18.15171607103493,17.940115134187234,17.986114727494297,92900.0
2005-04-26,18.068912252528616,18.17011344590617,17.8941124245859,18.03211293524604,88400.0
2005-04-27,17.84811808464642,17.84811808464642,17.480115993629745,17.498516536873677,224200.0
2005-04-28,17.480113056403233,17.7561141395955,17.480113056403233,17.7561141395955,58600.0
2005-04-29,17.57211992019666,17.664120897168168,17.48931921639957,17.64572035081933,179800.0
2005-05-02,17.526111115865127,17.746914068792293,17.15810911893975,17.480111524288933,144100.0
2005-05-03,17.296106700470073,17.60890878323525,17.020105688510988,17.250107116734107,217900.0
2005-05-04,17.572118342673374,17.572118342673374,17.342116798279147,17.42491749464287,110900.0
2005-05-05,17.572104900689627,17.590505431310874,17.296102205684477,17.342103532237594,414100.0
2005-05-06,17.342116798279147,17.498517918658123,17.1765154055517,17.42491749464287,138000.0
2005-05-09,17.31450723587312,17.342108038977685,17.15810619449053,17.250107116734107,168300.0
2005-05-10,17.259307445695057,17.38810768443024,16.93730509408546,17.16730652312494,357700.0
2005-05-11,17.112111105412424,17.29611124345731,17.112111105412424,17.15811070123062,91300.0
2005-05-12,17.296116989282126,17.664120897168168,17.158116401211203,17.64572035081933,263100.0
2005-05-13,17.645715273209973,17.930916640458662,17.369712421716116,17.664115814263997,101300.0
2005-05-16,17.838911763694295,17.89411337470674,17.66411192647026,17.746912588217135,183000.0
2005-05-17,17.618109648493927,18.03211293524604,17.618109648493927,18.03211293524604,349200.0
2005-05-18,17.98611782507923,18.28971975559965,17.92171768144949,18.078118782309843,419500.0
2005-05-19,18.21611303120232,18.21611303120232,17.949312277895615,18.03211293524604,254900.0
2005-05-20,18.078110049861507,18.078110049861507,17.848108645270973,17.848108645270973,33900.0
2005-05-24,17.894117911517963,18.17011901746936,17.84811655734457,18.17011901746936,194400.0
2005-05-25,18.03211882487773,18.170119380611464,17.838916643032686,17.838916643032686,91200.0
2005-05-26,17.710109695623157,17.75610927863821,17.44330720077534,17.55370865669172,450900.0
2005-05-27,17.480118656365768,17.61811924217202,17.434119046021234,17.434119046021234,97200.0
2005-05-30,17.48011585854277,17.59051736238078,17.48011585854277,17.52611546152472,119100.0
2005-05-31,17.526120439301845,17.664122796987943,17.443319726599334,17.618121426168287,256200.0
2005-06-01,17.6181210862014,17.98612327179317,17.6181210862014,17.894124041474853,259800.0
2005-06-02,17.80210344679688,17.84810301128605,17.71010256304765,17.71010256304765,138600.0
2005-06-03,17.710107784837334,17.848108273764897,17.443305318775476,17.443305318775476,153500.0
2005-06-06,17.48012045358097,17.664122423422537,17.461719905642248,17.51692154945842,306900.0
2005-06-07,17.526100795549183,17.71010256304765,17.526100795549183,17.71010256304765,151500.0
2005-06-08,17.664102998558484,17.756102127536813,17.581302378661267,17.71010256304765,420200.0
2005-06-09,17.756102127536813,17.756102127536813,17.562901850957235,17.71010256304765,114200.0
2005-06-10,17.682521590542933,17.682521590542933,17.48012082325506,17.618121426168287,88200.0
2005-06-13,17.572116819279046,17.68251656834468,17.489316130093634,17.52611546152472,1781400.0
2005-06-14,17.53531471850956,17.838916643032686,17.53531471850956,17.838916643032686,399700.0
2005-06-15,17.838917675164648,17.838917675164648,17.44331477233931,17.52611546152472,95500.0
2005-06-16,17.59051803273545,17.710118057909774,17.52611612942511,17.572117488932495,366800.0
2005-06-17,17.57212147104224,18.17012524197548,17.57212147104224,17.894124041474853,236600.0
2005-06-20,17.884916908994732,17.884916908994732,17.49851432360752,17.691714738915046,391300.0
2005-06-21,17.68251589455881,18.124120138311305,17.68251589455881,18.078118782309843,321600.0
2005-06-22,18.124113860610027,18.142512641865476,17.8941124245859,18.03211293524604,62800.0
2005-06-23,17.89411731464248,18.344920041871333,17.89411731464248,18.206919493498773,98900.0
2005-06-24,18.160919888073757,18.17012015948668,17.80211807683129,17.80211807683129,112200.0
2005-06-27,17.884911475477164,18.151712218623537,17.774510018290357,18.12411317040556,92700.0
2005-06-28,18.170112783301164,18.170112783301164,17.930911087986374,18.013711742317327,168200.0
2005-06-29,18.078118425198216,18.078118425198216,17.8113175847493,17.838916643032686,283500.0
2005-06-30,17.93842022946937,18.2885290680877,17.837074413919712,18.095047497838664,397500.0
2005-07-04,17.83706547873043,18.28851990674963,17.83706547873043,18.058185907312755,107400.0
2005-07-05,18.334604295426573,18.42673833858161,17.96606988011708,18.343817875473142,183300.0
2005-07-06,18.24245717665776,18.380659020987,18.196391066754316,18.37144544754442,336200.0
2005-07-07,18.33459809239062,18.93346653432077,18.242464080406727,18.592572974483502,160300.0
2005-07-08,18.528080690884217,18.54650608842497,18.22403966508414,18.306960104603277,65800.0
2005-07-11,18.242462304200277,18.38066418737493,18.141116482464785,18.38066418737493,107600.0
2005-07-12,18.325376035948278,18.325376035948278,18.1042555638898,18.122682709222,83500.0
2005-07-13,18.196404100435107,18.196404100435107,18.10427005732519,18.10427005732519,175200.0
2005-07-14,18.104260723177248,18.196394718784955,18.104260723177248,18.1319014490525,131200.0
2005-07-15,18.19639372124145,18.19639372124145,17.781791642390548,17.966059623504215,66100.0
2005-07-18,17.919986747258633,18.10425290155532,17.901559604636255,18.012118945752455,112400.0
2005-07-19,18.10425473667971,18.24245480573803,18.058188632763343,18.196388701821665,156400.0
2005-07-20,18.196392739476448,18.38066071064815,18.150326625338323,18.224033462345083,54200.0
2005-07-21,18.224031279776984,18.426724617942973,18.224031279776984,18.28852453477028,50100.0
2005-07-22,18.426732103314404,18.426732103314404,18.196397952022973,18.26089123321496,87500.0
2005-07-25,18.021339811157272,18.37144863345204,17.984487268305575,18.04898053627836,148600.0
2005-07-26,18.058194188988296,18.085833156918504,17.744939665507644,17.83707365899779,209000.0
2005-07-27,17.78178819921175,18.1503240900776,17.78178819921175,17.929201852634343,121700.0
2005-07-28,17.87392695848963,18.095047497838664,17.87392695848963,18.095047497838664,182700.0
2005-07-29,17.966063270878664,18.316170397299874,17.966063270878664,18.150331289401443,147800.0
2005-08-02,17.966063270878664,18.4359451365327,17.966063270878664,18.150331289401443,117200.0
2005-08-03,18.15031985854929,18.205599526367635,17.975265526930762,18.058185907312755,169400.0
2005-08-04,18.012122594949215,18.65705865892213,18.012122594949215,18.62020436621081,220200.0
2005-08-05,18.51885859249457,18.51885859249457,18.242456668839782,18.28852453477028,115200.0
2005-08-08,18.288529876708346,18.61099800317467,18.288529876708346,18.564930123788105,98000.0
2005-08-09,18.35302968790558,18.64785719175779,18.35302968790558,18.491229860672483,131800.0
2005-08-10,18.56493381863554,18.56493381863554,18.24246562799065,18.297747094256813,120500.0
2005-08-11,18.42672735001907,19.34806371752002,18.42672735001907,19.09008890198828,247000.0
2005-08-12,19.09009172491588,19.302000456332223,19.071666330396564,19.22829360632521,156600.0
2005-08-15,19.22828979231641,19.70738334367691,19.11772866058117,19.348062740829143,112400.0
2005-08-16,19.13615525145437,19.707382769740157,19.13615525145437,19.3572757511756,142100.0
2005-08-17,19.34805620599593,19.458617300389005,19.117722203543604,19.117722203543604,167900.0
2005-08-18,19.117736807375756,19.117736807375756,18.88740262897364,19.0071756285262,125400.0
2005-08-19,19.00717191253628,19.384921507989453,18.65706480302916,18.7952649315896,102700.0
2005-08-22,19.329632853097696,19.48626007576017,19.219073494341423,19.4217668236008,149700.0
2005-08-23,19.421777440873573,19.67975234784714,19.13616355775625,19.16380253390001,156800.0
2005-08-24,19.348067203141348,19.348067203141348,18.75841238405147,18.7952649315896,88600.0
2005-08-25,18.749191231601817,18.868964159339946,18.426723223724775,18.70312336915694,564500.0
2005-08-26,18.666269120025767,19.108510014974016,18.564921589275876,18.82289632331691,217800.0
2005-08-29,18.574145820624704,18.887400406983883,18.51886611635841,18.592572974483502,111900.0
2005-08-30,18.518850373260328,18.86895721239696,18.214809622299267,18.325368936844047,99800.0
2005-08-31,18.518867453615748,18.611001472252696,18.33459941634187,18.601787894657985,85300.0
2005-09-01,18.555722770620253,18.97032503758774,18.47280231722676,18.887404584194243,98300.0
2005-09-02,18.79526818378581,18.97953622529079,18.74920205206471,18.80448176159209,288900.0
2005-09-06,18.795258298862777,19.04401949687132,18.7123378995266,18.84132616366585,62000.0
2005-09-07,18.841326373063172,19.209860509036787,18.776831361622083,19.200646935973776,108100.0
2005-09-08,19.025602381250355,19.311216264367683,18.979536249470563,19.16380253390001,50800.0
2005-09-09,19.11772977703465,19.34806387073386,19.11772977703465,19.209863765976262,54600.0
2005-09-12,18.97952624345637,19.071660215753163,18.47279027447867,18.84132616366585,90600.0
2005-09-13,18.88739688192809,18.88739688192809,18.555715203613637,18.555715203613637,171100.0
2005-09-14,18.56492568449309,18.841327622788786,18.52807314710603,18.66627323759913,204900.0
2005-09-15,18.666283044866653,18.832123943515,18.58336259554248,18.721562758645963,42900.0
2005-09-16,18.84133004709204,18.887396164080545,18.657062064518584,18.86896901436126,127900.0
2005-09-19,18.8689710984998,18.8689710984998,18.44515715200285,18.564930123788105,159800.0
2005-09-20,18.4727876287303,18.887389566030212,18.4727876287303,18.610989446036346,111900.0
2005-09-21,18.61099784764435,18.878184516613945,18.61099784764435,18.7491979700293,170200.0
2005-09-22,18.70313009102772,18.868970940813625,18.70313009102772,18.7491979700293,146600.0
2005-09-23,18.70312336915694,18.841325199182293,18.70312336915694,18.70312336915694,41400.0
2005-09-26,18.70312770545219,19.209863765976262,18.70312770545219,19.209863765976262,275600.0
2005-09-27,19.02559019025102,19.0900834363416,18.94266980033195,19.02559019025102,85900.0
2005-09-28,19.11772366044095,19.18221690487298,18.63862847707571,18.63862847707571,243200.0
2005-09-29,18.70312890142905,18.832117197119377,18.435942249453664,18.435942249453664,123100.0
2005-09-30,18.43594147353813,19.11773019491329,18.43594147353813,18.96110293748185,162500.0
2005-10-03,18.961105020343705,19.06245259725868,18.657064046908705,18.657064046908705,62500.0
2005-10-04,18.887389566030212,18.979523525131203,18.610989446036346,18.610989446036346,267400.0
2005-10-05,18.636829387254476,18.673733083439163,18.44307926310061,18.526114779202413,625200.0
2005-10-06,18.49843374807304,18.62760107055142,18.45230369274071,18.50766011108927,123600.0
2005-10-07,18.627603082897267,18.627603082897267,18.452305686149124,18.470758414175044,147200.0
2005-10-11,18.54456559457601,18.729087575966783,18.13861441991821,18.267779982866628,203400.0
2005-10-12,18.267776241288427,18.37849081524555,18.23087255646835,18.23087255646835,125100.0
2005-10-13,18.23088018163897,18.43385493241585,18.193974721634515,18.22165381663785,241800.0
2005-10-14,18.11092778635452,18.350807846009623,18.11092778635452,18.350807846009623,102000.0
2005-10-17,18.09247483367584,18.221640328581906,17.990986653536567,18.03711668464648,125900.0
2005-10-18,18.037131900493435,18.203202968180737,18.037131900493435,18.203202968180737,159500.0
2005-10-19,18.21241982221732,18.21241982221732,18.08325428580926,18.147837054013287,118300.0
2005-10-20,18.17552000072236,18.17552000072236,18.083258129499374,18.083258129499374,122400.0
2005-10-21,18.08326391741596,18.157073086068703,17.90796648195968,18.01868111481349,139700.0
2005-10-24,18.26778204087216,18.26778204087216,17.990998157729763,17.990998157729763,168300.0
2005-10-25,18.018682971695,18.166301324213013,17.99100387069178,18.092492147954005,206100.0
2005-10-26,18.00022639162422,18.258559333208108,18.00022639162422,18.258559333208108,264700.0
2005-10-27,18.17552568794745,18.516892430614583,18.1386202240108,18.1386202240108,189500.0
2005-10-28,18.175518101268995,18.433849201997557,18.120159928471185,18.175518101268995,162900.0
2005-10-31,18.16629161688772,18.59069371365646,18.16629161688772,18.433849077948743,98900.0
2005-11-01,18.433858812624333,18.433858812624333,18.120169375553683,18.120169375553683,224700.0
2005-11-02,18.15707858667636,18.341600684333688,18.138625848985647,18.313923337547543,208600.0
2005-11-03,18.45230565451465,18.51688844274561,18.26778189406991,18.36004377429228,197100.0
2005-11-04,18.452315350728018,18.452315350728018,18.17553132436707,18.313923337547543,160300.0
2005-11-07,18.31391560284583,18.63683133705328,18.221653713108108,18.54456944731556,131200.0
2005-11-08,18.61837276909325,18.61837276909325,18.31390986025197,18.49843182211869,152700.0
2005-11-09,18.599923958970844,18.599923958970844,18.313913714055587,18.36004377429228,81700.0
2005-11-10,18.45231128251877,18.72909524785674,18.31391929984979,18.59992963199896,159400.0
2005-11-11,18.59993368515201,18.59993368515201,18.2493404686754,18.406185219145176,157300.0
2005-11-14,18.45230180209051,18.655276488404,18.433849077948743,18.433849077948743,159100.0
2005-11-15,18.43385304613057,18.45230577424457,18.24933104423753,18.24933104423753,210600.0
2005-11-16,18.39694162783532,18.39694162783532,18.046346979821607,18.166287902470405,160200.0
2005-11-17,18.258565234657787,18.258565234657787,17.824934736852015,18.027911313612083,210100.0
2005-11-18,17.91719106224861,18.02790568406777,17.760346374525174,17.797251835047962,137700.0
2005-11-21,17.76958421809401,17.778810589184573,17.529703848990415,17.668095895848165,309900.0
2005-11-22,17.668084212802867,18.360045749281436,17.612727782614353,18.304689319092923,172200.0
2005-11-23,18.18474449651152,18.193970859554124,17.99099615186319,18.193970859554124,285600.0
2005-11-24,18.11094877221105,18.44309104886855,18.10172416208178,18.15708062160799,67700.0
2005-11-25,18.15706343967093,18.24932529140777,17.852600560763275,17.852600560763275,93000.0
2005-11-28,17.8526043745475,18.19397101122569,17.8526043745475,17.935639882874373,152200.0
2005-11-29,17.907970289208446,18.11094510621875,17.907970289208446,18.027911313612083,172100.0
2005-11-30,17.99099051285321,18.018669593305432,17.76956314848019,17.76956314848019,106300.0
2005-12-01,17.806472669919035,17.85260448580414,17.520462450426756,17.56659426631186,209100.0
2005-12-02,17.52968100816769,17.621942839107657,17.206765479751834,17.206765479751834,220800.0
2005-12-05,17.068379249088082,17.262127574263253,16.6901072011044,17.262127574263253,271300.0
2005-12-06,17.07760384631031,17.418970410554145,17.07760384631031,17.32671031843319,208800.0
2005-12-07,17.25290497638487,17.400523267882914,17.160643104261382,17.317487758946655,255600.0
2005-12-08,17.30826705496489,17.612730100697103,17.30826705496489,17.48356449334084,372000.0
2005-12-09,17.437419177227724,17.5665864444429,17.206765479751834,17.206765479751834,131300.0
2005-12-12,17.07760571825039,17.299033131159394,16.976117494094687,16.994570218440934,589600.0
2005-12-13,17.059152959799256,17.280580372265575,16.976117460155805,16.976117460155805,669300.0
2005-12-14,17.160641183752062,17.160641183752062,16.791595496308194,16.976117460155805,394200.0
2005-12-15,16.976115580343702,17.206769329423775,16.976115580343702,17.068377431925423,308600.0
2005-12-16,16.883853728761984,17.31748390327153,16.83772368284535,16.83772368284535,885500.0
2005-12-19,16.97611927351217,17.612724252196667,16.97611927351217,17.612724252196667,290300.0
2005-12-20,17.52968688258628,17.621948744444353,17.25290305676069,17.308259469976075,346400.0
2005-12-21,17.30825936377517,17.575816825798395,17.25290295089944,17.575816825798395,193800.0
2005-12-22,17.529690659569617,17.529690659569617,17.326715927547408,17.529690659569617,278100.0
2005-12-23,17.5296945646111,17.612730100697103,17.345170760031216,17.48356449334084,79600.0
2005-12-28,17.48356646536649,17.529696541839904,17.29904263997359,17.29904263997359,133800.0
2005-12-29,17.391296800268446,17.612724236185937,17.391296800268446,17.603497873054103,718900.0
2005-12-30,17.529692607727696,17.56659806842359,17.455883446085128,17.455883446085128,45800.0
2006-01-03,17.34516495728735,17.76034249882167,17.34516495728735,17.76034249882167,71700.0
2006-01-04,17.5850471147632,17.63117893558505,17.474334264288807,17.548143417854746,79000.0
2006-01-05,17.5555440275273,17.592503913510548,17.39846803678723,17.48162601790517,165900.0
2006-01-06,17.463133293180594,17.83272307077863,17.463133293180594,17.83272307077863,244300.0
2006-01-09,17.647937212877817,17.897411088840894,17.647937212877817,17.74033514053198,183900.0
2006-01-10,17.740325228008547,17.80500321252405,17.55552947595606,17.74956342950256,156000.0
2006-01-11,17.610968039335578,17.703365918209162,17.518570160461994,17.657167859943847,172200.0
2006-01-12,17.69412712447225,18.026758805482014,17.64792906315115,17.83272307077863,243400.0
2006-01-13,17.832728564973927,17.832728564973927,17.490858576245564,17.620214597673204,167000.0
2006-01-16,17.60172807521392,17.721845846452467,17.60172807521392,17.657167859943847,54200.0
2006-01-17,17.463133786629324,17.832723574670712,17.463133786629324,17.59249153420115,230600.0
2006-01-18,17.5740160983925,17.851208069723686,17.5740160983925,17.786530060569312,685700.0
2006-01-19,17.980567285151366,17.980567285151366,17.647937212877817,17.74033514053198,155200.0
2006-01-20,17.601734238119477,17.860448037080534,17.601734238119477,17.786530060569312,122700.0
2006-01-23,17.78653464489419,18.17460456218564,17.78653464489419,18.05448848027487,333400.0
2006-01-24,18.156117325759272,18.156117325759272,17.78652749648284,17.814247394557317,211100.0
2006-01-25,17.86045618409551,17.86045618409551,17.647942124980794,17.694140220494646,196800.0
2006-01-26,17.78652685351738,17.832724919628177,17.6109710300785,17.6109710300785,145900.0
2006-01-27,17.694133830169978,17.694133830169978,17.527817926634928,17.574017767807852,93700.0
2006-01-30,17.490856667252256,17.694130644787545,17.490856667252256,17.546294704335804,85700.0
2006-01-31,17.444658738347396,17.620214597673204,17.444658738347396,17.620214597673204,178700.0
2006-02-01,17.59249916122287,17.83273130584226,17.59249916122287,17.74033514053198,139600.0
2006-02-02,17.64792351212759,17.740321368049806,17.259853927128297,17.370729944360942,367500.0
2006-02-03,17.32454331600445,17.370741393242994,16.723959500185035,17.075069469291506,299800.0
2006-02-06,17.075061577587476,17.195179342641875,16.79786971758063,17.010383594408733,376900.0
2006-02-07,17.0011536167447,17.084311576059882,16.881037543480485,16.991913647671467,215200.0
2006-02-08,17.001148920208003,17.546294608525873,17.001148920208003,17.028868819770125,363300.0
2006-02-09,17.09354132585679,17.278337072154542,17.09354132585679,17.09354132585679,210000.0
2006-02-10,17.1212568506559,17.22289289909434,16.96418103505934,16.96418103505934,244400.0
2006-02-13,17.093538939609815,17.093538939609815,16.954943030405822,17.038100928396737,195500.0
2006-02-14,17.0011510551074,17.453898897414874,17.0011510551074,17.167466948678232,139600.0
2006-02-15,17.27834670555841,17.546298748507535,17.18594878089381,17.46314079254378,159500.0
2006-02-16,17.42617763323123,17.83272556426365,17.42617763323123,17.814247394557317,223400.0
2006-02-17,17.73109580897227,18.008287839556047,17.73109580897227,17.93436984724411,687000.0
2006-02-20,18.06371824411218,18.156116135962144,18.00828021393948,18.08219817495081,245000.0
2006-02-21,18.156118560748972,18.88606006527138,18.12840042313241,18.88606006527138,945100.0
2006-02-22,18.92300870113285,19.033886483150063,18.92300870113285,19.033886483150063,475800.0
2006-02-23,18.98769355341808,18.98769355341808,18.51646765553259,18.53494582394578,764600.0
2006-02-24,18.627345213160524,18.664305077645142,18.571907178776936,18.627345213160524,139100.0
2006-02-27,18.627346903967343,18.7012648773028,18.61810693700748,18.63658687092721,92000.0
2006-02-28,18.627345213160524,18.68278324754412,18.627345213160524,18.627345213160524,552100.0
2006-03-01,18.525705858567587,18.636583680762712,18.479507794019817,18.53494582394578,600300.0
2006-03-02,18.53495045902113,18.655068276632576,18.52571049133228,18.655068276632576,646300.0
2006-03-03,18.544187080903797,18.77518094441748,18.544187080903797,18.71050294460858,118300.0
2006-03-06,18.83986447880544,18.94150237255945,18.802906366204603,18.94150237255945,170100.0
2006-03-07,18.90454102911145,18.90454102911145,18.57191099216728,18.849102983344704,264200.0
2006-03-08,18.802905274232295,19.357291029799725,18.7567054332345,19.357291029799725,315000.0
2006-03-09,19.412723591440376,19.634477478540347,19.18172973875167,19.49588151939577,374300.0
2006-03-10,19.67144670941114,19.726884767002662,19.329574869184547,19.726884767002662,344900.0
2006-03-13,19.78231966456535,19.81003957010517,19.44968784746265,19.47740775300247,77900.0
2006-03-14,19.412721632801247,19.4312015621142,19.08932991919689,19.348043642549,299000.0
2006-03-15,19.292610237511877,19.810037855405437,19.292610237511877,19.54208407874517,186300.0
2006-03-16,19.634479817708957,19.634479817708957,19.31108803294858,19.32956796632768,306000.0
2006-03-17,19.32957112520104,19.560565043158828,19.32957112520104,19.357291029799725,310400.0
2006-03-20,19.58828346542279,19.58828346542279,19.22793178228437,19.412727607603745,162100.0
2006-03-21,19.51436740475423,19.560565484450528,19.40348954620181,19.560565484450528,500600.0
2006-03-22,19.385003694674168,19.579039447351164,19.311085732307507,19.49588151939577,267300.0
2006-03-23,19.255649995154744,19.49588384205263,19.255649995154744,19.32956796632768,82600.0
2006-03-24,19.283379397510195,19.56057148541501,19.283379397510195,19.403495498977136,47300.0
2006-03-27,19.532842630304238,19.588282432382435,19.126294655791742,19.44968468953042,98100.0
2006-03-28,19.311093978338757,19.412731880872023,19.18173792954658,19.320333947873053,325500.0
2006-03-29,19.588277465433706,19.588277465433706,19.403481696718213,19.421961626058373,230700.0
2006-03-30,19.542082408825557,19.865474201788484,19.532842441901643,19.68067838799724,281200.0
2006-03-31,19.72687693984267,20.281262582823025,19.72687693984267,19.883952842648046,537100.0
2006-04-03,20.23506063322237,20.253540563934237,19.865470830701224,20.041026647777468,262200.0
2006-04-04,20.124185609485963,21.048161044520047,20.105705677822893,20.900325115902056,437800.0
2006-04-05,21.011204447362477,21.09436239042982,20.7247725114325,21.066642488626183,536000.0
2006-04-06,21.166555867858943,21.166555867858943,20.861269063762776,21.0000372365879,274800.0
2006-04-07,21.00003458257345,21.04628945799566,20.76875667644163,20.787257567904277,160600.0
2006-04-10,20.815015891649423,21.000038960935047,20.583737937297755,20.759509676668024,223000.0
2006-04-11,20.75950573575964,20.768757063918763,20.592985357916344,20.768757063918763,67000.0
2006-04-12,20.722500335263877,21.18505615419615,20.722500335263877,21.15730393434688,354800.0
2006-04-13,21.277573263030067,21.277573263030067,20.889026202429083,20.91678019408304,75500.0
2006-04-17,21.046290569329337,21.046290569329337,20.907524171224864,20.97228170603959,41600.0
2006-04-18,20.879771180772607,21.0925464523061,20.815013642872035,20.907525167520248,148300.0
2006-04-19,20.80575875257025,20.916772916047584,20.56522953546125,20.88901893405068,136300.0
2006-04-20,20.815014344659204,20.953780754054808,20.62999128912465,20.73175414611972,88200.0
2006-04-21,20.73174284989486,20.76874814664273,20.454210182324488,20.463461506511457,123900.0
2006-04-24,20.42645874595364,20.472713608121907,20.17667825542126,20.287692394938944,151900.0
2006-04-25,20.287699418407275,20.815012793521472,20.176685240457207,20.703998615571404,149000.0
2006-04-26,20.657752773190595,20.72251033677403,20.398720754345582,20.49123231568389,68800.0
2006-04-27,20.306204671241225,20.583737504827877,20.306204671241225,20.537482620733677,105600.0
2006-04-28,20.592982765246724,20.62998630871401,20.370956210912414,20.42646240836844,124200.0
2006-05-01,20.39871482609688,20.72250431442604,20.39871482609688,20.62999277997331,134200.0
2006-05-02,20.81500067222763,21.15729257077731,20.68548567713235,21.009273164870542,513000.0
2006-05-03,21.092545485999523,21.24056321285134,20.95377908763976,21.092545485999523,1012900.0
2006-05-04,21.092537883003622,21.092537883003622,20.953771534663435,20.96302285982076,401600.0
2006-05-05,21.01853813038872,21.046292117855867,20.85201949911768,21.0000372365879,127400.0
2006-05-08,21.07404089768938,21.07404089768938,20.815009038870876,20.833511692610088,568000.0
2006-05-09,20.86126414916758,21.101793357019343,20.81500927879656,20.81500927879656,642200.0
2006-05-10,20.907531781494463,21.04629823010945,20.370966886208382,20.60224488873706,187000.0
2006-05-11,20.629987993476703,20.83351367495354,19.889899418589152,20.444966732009984,208600.0
2006-05-12,20.352459555335425,20.731755251342182,20.028670073143854,20.537482620733677,203700.0
2006-05-15,20.592984734035536,20.99078301027393,20.537478531272846,20.80575998171781,135000.0
2006-05-16,20.81500599619004,21.037032515074884,20.61148212833976,21.037032515074884,293500.0
2006-05-17,20.49121965647529,20.87976656244795,20.463467440376647,20.833511692610088,224600.0
2006-05-18,20.86126414916758,20.90752078404881,20.66699157619704,20.81500927879656,288200.0
2006-05-19,20.78726047967912,20.842768455373516,20.72250293921295,20.72250293921295,118000.0
2006-05-23,20.722501591971533,20.768758235376225,20.176685551369825,20.176685551369825,317000.0
2006-05-24,20.30619749024067,20.30619749024067,19.53835504004283,20.1211744902732,246500.0
2006-05-25,20.1211744902732,20.250689531544374,19.889896622568905,20.1211744902732,94100.0
2006-05-26,19.889900518280587,20.167433308080323,19.889900518280587,20.111927103022463,164100.0
2006-05-29,19.81588458888194,20.333946435166947,19.81588458888194,20.21368273968482,79700.0
2006-05-30,20.537476546151165,20.537476546151165,20.028664149058077,20.167430524807024,111000.0
2006-05-31,20.1211744902732,20.287694837341903,20.056416969637613,20.1211744902732,377400.0
2006-06-01,20.259954294593754,20.5837438770222,20.121187834841933,20.49123231568389,65500.0
2006-06-02,20.35244704422007,20.67623632737095,20.22293203676357,20.22293203676357,253600.0
2006-06-05,20.213687159730146,20.62073672450258,20.167430524807024,20.167430524807024,298200.0
2006-06-06,20.16742529367585,20.21368191660069,20.074915576845672,20.139673084430704,449000.0
2006-06-07,20.139683933674,20.139683933674,19.751136914343896,19.79739179767649,372400.0
2006-06-08,19.566112170847838,19.834395411755565,19.566112170847838,19.658623694075004,291900.0
2006-06-09,19.658623694075004,19.79739009666048,19.658623694075004,19.658623694075004,322300.0
2006-06-12,19.61236746031219,19.843645370153087,19.61236746031219,19.75113385331464,165000.0
2006-06-13,19.56611046580105,19.79738837145948,19.205317497617227,19.51985559047352,684700.0
2006-06-14,19.445845617078184,19.55685801730787,19.196065069795964,19.334831452338214,333700.0
2006-06-15,19.242320568109275,19.473598468036123,19.168311710713105,19.297828534539164,418500.0
2006-06-16,19.122052060799295,19.519850231645027,18.8815228932063,18.97403438297436,378500.0
2006-06-19,18.97404214459185,19.427346688925503,18.594746469445106,18.964790815379654,173700.0
2006-06-20,19.1498113002873,19.41809275338924,19.011043145240706,19.260823706912102,324500.0
2006-06-21,19.26081880926809,19.778880692308583,19.149806430871525,19.7233745031103,185000.0
2006-06-22,19.54761599733873,20.805768895738293,19.5291150981649,20.60224488873706,373700.0
2006-06-23,20.6299914108996,20.815014467526304,20.361709919752563,20.72250293921295,204000.0
2006-06-26,20.722502655448256,21.083297434478727,20.722502655448256,21.0000372365879,508600.0
2006-06-27,20.87051775527257,20.92602572319168,20.417213270995447,20.787257567904277,247500.0
2006-06-28,20.722498826298526,21.0000333561547,20.352454551000573,20.62073775341052,135800.0
2006-06-29,20.741003787695306,21.203559624383864,20.48197188392594,20.97228170603959,243800.0
2006-06-30,21.03703336882496,21.23130768355216,20.565226335356016,20.59298031303419,209100.0
2006-07-04,20.815013798748904,20.815013798748904,20.472721684340375,20.639242077052064,185200.0
2006-07-05,20.583733520981745,21.17580439244756,20.491222006187623,21.05554065837246,129800.0
2006-07-06,21.08147852720205,21.25746675824828,20.87770388951129,21.025903947228944,183800.0
2006-07-07,21.118522185641226,21.118522185641226,20.886959434629,20.97958488837061,214800.0
2006-07-10,21.044425244327424,21.044425244327424,20.83138790633873,20.840650629731783,163800.0
2006-07-11,20.99811680584285,21.29451693584459,20.377528371145157,21.11852869614951,180000.0
2006-07-12,21.11851699629432,21.174093314892957,20.609079775922314,20.90547974171571,177200.0
2006-07-13,20.83139088474833,21.30377924523165,20.748028128975744,21.18336735727352,90300.0
2006-07-14,21.18336623244728,21.23894081111665,21.072215308424514,21.08147803265007,113000.0
2006-07-17,21.22041524529813,21.3223034445318,20.933277862629797,21.100003364399797,92500.0
2006-07-18,21.164837607040926,21.396400377869195,21.164837607040926,21.23893762303862,82600.0
2006-07-19,21.303772464506597,21.39639791551507,21.18336061487405,21.303772464506597,91600.0
2006-07-20,21.303773093124438,21.396398546866045,20.94253576688412,20.97958488837061,85800.0
2006-07-21,20.979585927025937,21.451974174479854,20.93327408120413,21.34082503783404,80600.0
2006-07-24,21.41492498215005,21.850262338196718,21.40566225967881,21.813211448311723,170600.0
2006-07-25,21.76690084765244,22.415277324256017,21.544600795678463,22.137400934275725,110000.0
2006-07-26,22.04477421004193,22.063299654984423,21.739111435225407,21.813211448311723,123400.0
2006-07-27,21.905838479250463,21.905838479250463,21.72058931657501,21.868789353388888,64400.0
2006-07-28,21.952148882537468,21.99846072475828,21.54459795759687,21.54459795759687,297600.0
2006-07-31,21.766897980287148,21.766897980287148,21.24819792734318,21.54459795759687,68900.0
2006-08-01,21.54459890537418,21.989198970313304,21.54459890537418,21.65574803826716,92800.0
2006-08-02,21.79469644527588,21.94289653043851,21.79469644527588,21.92437107812208,114100.0
2006-08-03,21.952149449846573,21.952149449846573,21.600173079811537,21.72058669939116,51800.0
2006-08-04,21.59090746731513,21.94288379022944,21.535332909317265,21.59090746731513,45400.0
2006-08-08,21.62797031289473,21.92437047506715,21.581656683377588,21.76690766807751,606900.0
2006-08-09,21.85952930389435,21.85952930389435,21.53534102120606,21.53534102120606,109100.0
2006-08-10,21.48901792699965,21.93361785927833,21.48901792699965,21.75762972357853,507600.0
2006-08-11,21.76689811369909,22.25781177099285,21.55386081148396,22.25781177099285,535100.0
2006-08-14,22.257811858576737,22.50789828244297,21.48902360986273,21.998460946152854,157900.0
2006-08-15,21.81321280864746,22.424538396404557,21.803951852282346,22.11887560252601,202100.0
2006-08-16,22.13740721174965,22.41528368052699,21.99846986070312,22.3041327396792,242500.0
2006-08-17,22.313390529553804,22.69315336286292,22.192976889714004,22.67462791570544,240500.0
2006-08-18,22.57274327460589,22.73946701215504,22.35970414881685,22.69315515728316,133100.0
2006-08-21,22.47084876118121,22.878399682960534,22.47084876118121,22.776511510844824,186500.0
2006-08-22,22.70242432129053,23.1377618872982,22.646849726343373,22.83209896506206,225900.0
2006-08-23,22.47084687097407,23.14700959870335,22.47084687097407,23.026597759981943,260200.0
2006-08-24,22.91545149780692,23.29521429911659,22.054037711090537,22.192975019696856,462400.0
2006-08-25,22.13739980557121,22.628313499494546,22.00772522353563,22.51716259583284,284500.0
2006-08-28,22.27632735092489,22.646829023025447,22.174440981111854,22.572729041941912,381300.0
2006-08-29,22.41528053241277,23.285955418920715,22.230029579245443,23.156280811714,310900.0
2006-08-30,23.147018048426744,23.147018048426744,22.609792405166587,22.69315515728316,192200.0
2006-08-31,22.961771594044567,22.961771594044567,22.665369680875653,22.822832479531176,359600.0
2006-09-01,22.85061797566674,23.33226904055456,22.69315519547973,23.156280811714,202200.0
2006-09-05,23.33227200326592,23.869497715646773,23.33227200326592,23.730560366471156,426100.0
2006-09-06,23.57309024999356,23.57309024999356,22.443062822936803,23.202588411604243,247000.0
2006-09-07,23.15628278078157,23.202594639669467,23.01734543743372,23.14702005566716,205300.0
2006-09-08,23.295214071977277,23.295214071977277,22.55421392217953,23.193327655557404,223200.0
2006-09-11,22.971029819882407,23.20259262760979,22.49864324680049,22.69315515728316,220600.0
2006-09-12,22.51716647373802,22.832092027218323,22.507903749614016,22.507903749614016,157100.0
2006-09-13,22.6097919958684,23.3785804329388,22.517166521117417,22.971029404044856,198000.0
2006-09-14,22.5634794857205,23.12849150857217,22.45232856591464,22.582003166784865,118700.0
2006-09-15,22.554216157438287,22.83209079948056,22.109616023497093,22.656102583955715,148500.0
2006-09-18,22.461595021838495,22.989558003599864,22.461595021838495,22.822832479531176,115800.0
2006-09-19,22.6561038499019,23.035868473049334,22.48938011537092,22.971029404044856,183200.0
2006-09-20,22.83209625249409,23.29522194429593,22.70242162412855,22.933984470029472,198500.0
2006-09-21,23.01734611237554,23.137758009025436,22.99882066160349,23.063657972621453,111300.0
2006-09-22,23.156280353546823,23.156280353546823,22.637580168298893,22.971029404044856,114400.0
2006-09-25,22.878398850706528,23.045122535353386,22.109610643659387,22.396747939459686,295200.0
2006-09-26,22.322640943278916,22.665352693284145,22.13739010722864,22.572729041941912,320400.0
2006-09-27,22.50791103194189,23.128499615567,22.50791103194189,22.785787545515785,200900.0
2006-09-28,22.971028565733533,23.276691384578044,22.96176760861199,23.08217948471513,269500.0
2006-09-29,23.02660608835105,23.28595530145621,23.02660608835105,23.17480614346372,227700.0
2006-10-02,23.100710083321967,23.526784873275773,22.9247218251442,23.3785847927106,210200.0
2006-10-03,23.156276282511755,23.28595086435504,23.06365082404497,23.248901740978532,132700.0
2006-10-04,23.369305508993293,23.415619105533057,23.09143099648701,23.295205521212747,179400.0
2006-10-05,23.29335866097736,23.645725557748413,23.182083880145505,23.627179466167657,342400.0
2006-10-06,23.23771767885783,23.4324480804628,23.10789859022281,23.219173358090284,119900.0
2006-10-10,23.636455781994464,23.636455781994464,22.681353157281784,22.73699143972143,186700.0
2006-10-11,22.72772196805164,23.14499854007541,22.681356725391336,22.71844891951958,151500.0
2006-10-12,22.931721559618016,22.99663112454646,22.634991109286265,22.78335633445214,73500.0
2006-10-13,23.172816587386205,23.172816587386205,22.67208437095946,22.709174794676628,132900.0
2006-10-16,22.792632109972537,23.1449991197502,22.625720769521408,23.02445302312061,182200.0
2006-10-17,23.042996962810456,23.17281609604757,22.85753954219769,22.922449108816245,211600.0
2006-10-18,22.95026569634524,22.95026569634524,22.31043961201221,22.53298743076873,231400.0
2006-10-19,22.34752995415384,22.440258646475343,21.9302517230334,22.11570910767642,301700.0
2006-10-20,22.11571869236514,22.152809124176677,21.429528901643828,21.94880732757957,343800.0
2006-10-23,22.05080181698481,22.35680529499769,21.920980926948545,22.23625745201065,129800.0
2006-10-24,22.39389536112479,22.486624061500727,21.8560710213278,22.1991666821229,271800.0
2006-10-25,22.11570970798005,22.291894051307956,22.041527105839787,22.17134621742206,145400.0
2006-10-26,22.61644597525445,22.61644597525445,22.041531145464067,22.189896376935977,199300.0
2006-10-27,22.11571316542853,22.226986201708364,21.939528794556946,21.96734793795341,246200.0
2006-10-30,21.800434739927297,22.22698429006949,21.614977337207204,22.13425735736232,220200.0
2006-10-31,22.291901947046977,22.532994162907563,22.254809748512507,22.35681152582893,212300.0
2006-11-01,22.356800125114773,22.57007485196973,22.254798399813502,22.523711396097774,150400.0
2006-11-02,22.70917395489256,22.70917395489256,22.301168697173285,22.55153568045463,231100.0
2006-11-03,22.653540199834747,22.99663416514968,22.45880971064925,22.45880971064925,82600.0
2006-11-06,22.458802041359444,23.43245061749645,22.458802041359444,23.27481237766393,210900.0
2006-11-07,23.41391279898256,23.77555286634433,22.82045181281897,23.33045712672164,346700.0
2006-11-08,23.59937130623661,23.738463510062573,23.080091151261453,23.50664258080152,322800.0
2006-11-09,23.719910958900986,23.97027791887433,22.95026575386105,22.95026575386105,361500.0
2006-11-10,23.182088317686567,23.34899963655839,22.996630903683887,23.182088317686567,101400.0
2006-11-13,23.339730958109048,23.784826712652286,23.18209265729332,23.738463234799028,103700.0
2006-11-14,23.738448613994464,23.951723310606244,23.68281212110709,23.877540730539007,198900.0
2006-11-15,23.87754876024704,24.37828267058032,23.6550009452054,24.16500613359421,370400.0
2006-11-16,24.25772911325084,24.56373250787421,24.20209261476997,24.24845606872863,285200.0
2006-11-17,24.80484049587489,24.80484049587489,24.452473446477438,24.452473446477438,242700.0
2006-11-20,24.795558386961943,24.795558386961943,24.406099280626297,24.591556671701465,132600.0
2006-11-21,24.84192421735552,25.861934586876817,24.675012915098502,25.481748517803727,307000.0
2006-11-22,26.177207635450312,26.177207635450312,25.27774345395308,25.35192604862653,263400.0
2006-11-23,25.6208417935653,25.861935710785943,25.37047659795218,25.741389636502063,188200.0
2006-11-24,25.96393760295992,26.28848717672749,25.778480198334755,26.093756725005782,133700.0
2006-11-27,25.963944850276068,25.963944850276068,25.287028141156394,25.53739517668944,226000.0
2006-11-28,25.333380276493656,26.37193838363987,25.268470726419384,26.121571460222576,374300.0
2006-11-29,25.98247935289643,26.047388903066537,25.18501512245791,25.38901681851429,278400.0
2006-11-30,25.52810266965512,26.35338400740304,25.52810266965512,26.149382375783336,237100.0
2006-12-01,26.05667169245399,26.149400413938103,25.8804872984995,25.973216019983614,129400.0
2006-12-04,25.963936165656616,26.010299629919885,25.73211530703468,25.963936165656616,238300.0
2006-12-05,25.806298992834417,26.05666595511803,25.77847985191861,26.05666595511803,223600.0
2006-12-06,25.824837230355072,26.8077569178693,25.824837230355072,26.520299623800977,182200.0
2006-12-07,26.844864304563696,26.89122778293501,26.520314650004504,26.585224227185677,193400.0
2006-12-08,26.74285207458132,27.262130257670997,26.62230424809904,27.0952189709433,173500.0
2006-12-11,27.16940623327685,27.243588843597596,27.076679296865628,27.085950575584395,337400.0
2006-12-12,27.067411600320543,27.25286727845777,26.195764430250357,26.44613145282157,239000.0
2006-12-13,26.4275742858489,26.789214210107488,26.20502650410111,26.5666664283597,280800.0
2006-12-14,26.473947241440527,27.058136925679943,26.455402912798103,26.90049863597364,1246600.0
2006-12-15,26.937587738589144,27.6794156760922,26.900497314473192,27.123045165128183,341800.0
2006-12-18,26.91903816789069,27.58668158982008,26.90976512150452,26.90976512150452,749500.0
2006-12-19,27.030313075572334,27.030313075572334,26.177212203626954,26.659400037477145,274300.0
2006-12-20,26.473945357823787,26.742858443517456,26.43685493452473,26.650129732290225,115500.0
2006-12-21,26.566668677415247,27.030310370803484,26.520305215537505,27.00249300113792,102400.0
2006-12-22,27.076677174634263,27.29922498815351,26.399758918778804,26.399758918778804,90400.0
2006-12-27,26.613034910970697,26.696490560418184,26.42757751916458,26.67794446750701,54800.0
2006-12-28,26.79849436123751,26.79849436123751,26.427581293307654,26.427581293307654,71700.0
2006-12-29,26.29775774551017,26.752126398503687,26.195756005713744,26.28848469928752,483400.0
2007-01-02,26.45539015459868,26.87266653059788,26.45539015459868,26.6872109530379,84800.0
2007-01-03,26.687217852215007,26.79849087378681,26.41830480755301,26.631579572776307,220200.0
2007-01-04,26.205033198043445,26.501763649505445,25.90830274658144,26.15866795959438,296500.0
2007-01-05,26.21430722295494,26.557401157002907,26.21430722295494,26.232853319025924,358400.0
2007-01-08,26.2217136766071,26.453764240116897,26.19386697164001,26.286687551124995,202300.0
2007-01-09,26.51873389572833,26.546580596265244,26.258838439003927,26.258838439003927,189000.0
2007-01-10,26.17530467963033,26.38879077648616,25.933971877373835,26.38879077648616,236800.0
2007-01-11,26.36094796476184,26.435204086393053,26.221717958003996,26.27740960662601,308000.0
2007-01-12,26.45376234748373,26.45376234748373,26.12889122773184,26.32381460774505,110100.0
2007-01-15,26.32380852670137,26.37950014938049,25.98965524981705,26.036064640315537,204000.0
2007-01-16,26.101047283963567,26.379507242639868,26.101047283963567,26.19386608991885,313600.0
2007-01-17,26.37951176970564,26.63012683776624,26.333102358763544,26.43520341691725,563600.0
2007-01-18,26.463041685220627,26.5465800145959,26.17529953426411,26.305247259778987,468100.0
2007-01-19,26.32381690095659,26.39807301161972,26.203149614625676,26.38879077648616,170700.0
2007-01-22,26.40734483171559,26.40734483171559,26.193857048653868,26.221703743071814,282800.0
2007-01-23,26.22170954730107,26.305247878641687,26.082479585201717,26.147453449487745,223800.0
2007-01-24,26.17530190232948,26.360941274087587,26.13817296573478,26.295967405451997,212400.0
2007-01-25,26.26811832654332,26.360938889227512,26.221708930403707,26.305247259778987,95300.0
2007-01-26,26.453765007256976,26.453765007256976,26.036073272664463,26.091766684213702,188600.0
2007-01-29,26.10103916413009,26.21242240478804,25.683347585651056,25.69262981744,151800.0
2007-01-30,25.6647825369938,25.91539747836795,25.599808686357083,25.85042362773124,93500.0
2007-01-31,25.943258658949656,25.96182136206448,25.683361340880168,25.794746411597277,160100.0
2007-02-01,25.80401287636617,26.054627821688563,25.69262963649266,25.915397886644342,95000.0
2007-02-02,25.822583992015613,26.166019572642103,25.29350904030884,25.460585713564686,440000.0
2007-02-05,25.525559841687755,25.71120098506209,25.525559841687755,25.71120098506209,95400.0
2007-02-06,25.850427774185,26.026786661633384,25.71119781900152,25.98965772936849,284300.0
2007-02-07,26.193866006216872,26.3887893929916,26.017508859141213,26.268122112986955,729500.0
2007-02-08,26.054635014544427,26.55586504356288,26.054635014544427,26.360941664365093,395500.0
2007-02-09,26.268121397707887,26.51873641513463,26.268121397707887,26.50017194634632,669700.0
2007-02-12,26.81575877985556,26.81575877985556,26.379504419181263,26.68581104910259,302300.0
2007-02-13,26.63940369185352,26.862172006097783,26.50017194634632,26.50017194634632,266800.0
2007-02-14,26.68580397472271,26.76006005409706,26.4259068117102,26.639394589015467,185900.0
2007-02-15,26.63940151589209,27.52119246644849,26.63940151589209,27.27057746949249,1446700.0
2007-02-16,27.381961090298592,27.846062125727396,27.1499105725842,27.846062125727396,572900.0
2007-02-19,27.846058838949364,28.393698137747748,27.66969997058936,28.38441590568619,151500.0
2007-02-20,28.68144860587722,28.867089760382093,28.44939804794875,28.700013075408755,448300.0
2007-02-21,28.941340384415096,29.136261966347533,28.867084290763945,28.950622617422106,451300.0
2007-02-22,28.950622617422106,28.97846754603821,28.867084290763945,28.950622617422106,406300.0
2007-02-23,28.95990481595384,29.00631421052872,28.86708425639917,28.91349365097404,230800.0
2007-02-26,28.950631551194245,28.950631551194245,28.542222024880807,28.597913669703612,141900.0
2007-02-27,28.310163980790016,28.310163980790016,27.149911358626493,27.428371279783736,353000.0
2007-02-28,27.595445381950267,28.14308471046593,27.47477989941174,27.69754816976314,558000.0
2007-03-01,27.79037049718932,28.040983710813094,27.01996284919372,27.846062125727396,555100.0
2007-03-02,27.86463183727705,28.662884564602205,27.75324678882885,28.328732960068184,349000.0
2007-03-05,27.34483568654308,28.273037877185903,27.34483568654308,27.63257964033408,332900.0
2007-03-06,27.799652403822687,27.892471193494263,27.61401128366965,27.70683184374617,276500.0
2007-03-07,27.75324217856885,27.75324217856885,27.381961696092663,27.688268315436144,279100.0
2007-03-08,27.799654639322224,28.95990730756764,27.762525704143943,28.867086740026995,328500.0
2007-03-09,28.76498398432011,28.997034518337284,28.44011288261505,28.755701750510813,211900.0
2007-03-12,28.91349007657729,28.91349007657729,28.495800265825046,28.61646573904555,258900.0
2007-03-13,28.8670833430474,28.8670833430474,27.15919147473661,27.252012031354447,292600.0
2007-03-14,27.14991304454245,28.124524599517837,27.01996530932044,28.124524599517837,202200.0
2007-03-15,28.273033737492188,29.08985253708744,28.170932715346478,28.91349365097404,317800.0
2007-03-16,28.774271620667573,28.99703996270151,27.98529930279399,28.21734988038002,490700.0
2007-03-19,28.40298397449072,28.9877505053445,28.0781128927253,28.60718779454657,140700.0
2007-03-20,28.514363463566003,28.85779896641574,28.4215446842488,28.64431294133861,408100.0
2007-03-21,28.635038167916985,29.78600868121088,28.597909230195317,29.702470341742305,262300.0
2007-03-22,29.702464513471423,30.47287388637824,29.618926190394895,29.88810562484256,798200.0
2007-03-23,29.86025270336984,29.98091993888669,29.4240002286398,29.4240002286398,223900.0
2007-03-26,29.656055860735226,29.656055860735226,29.433285813369924,29.581799768415088,203700.0
2007-03-27,29.665328726876453,30.277941774249197,29.498253889742067,30.16655854949293,309300.0
2007-03-28,30.21297767651101,30.21297767651101,29.94379821745224,30.055185018944844,359900.0
2007-03-29,30.05517532473667,30.277941774249197,30.05517532473667,30.16655854949293,109600.0
2007-03-30,30.175850980234397,30.30580225827838,29.7581628365004,29.7581628365004,355200.0
2007-04-02,29.70247686348399,30.72349808934179,29.70247686348399,30.70493715721594,513300.0
2007-04-03,30.816295384188884,31.09475517008772,30.751321552172765,31.0019364217242,238000.0
2007-04-04,30.667803177355275,30.99267254839926,30.528571423587508,30.723493046213903,2493600.0
2007-04-05,30.656606528810485,30.74950391895024,30.312881932723467,30.312881932723467,177200.0
2007-04-09,30.517257329223742,30.888853982628326,30.0063145886487,30.75879621707921,180700.0
2007-04-10,30.72163510290683,30.749503610907915,30.46151957807469,30.66589454309641,130600.0
2007-04-11,30.66590162732297,30.7216422000102,30.173538971917537,30.42436623329645,427700.0
2007-04-12,30.517243903411043,30.65659347308413,30.48937540699913,30.507955585876,215800.0
2007-04-13,30.405780068315348,30.721636163865867,30.405780068315348,30.70305597662074,284700.0
2007-04-16,30.65658111848582,31.10249460040716,30.65658111848582,31.028177458656263,308800.0
2007-04-17,31.04677056362439,31.947889863313325,30.749494751237627,31.81783213837002,544900.0
2007-04-18,31.92002541706619,33.359955980644244,31.89215691355549,33.07196845040556,669700.0
2007-04-19,33.071960139330294,33.49000530597322,32.79326454283727,33.35994759719693,829300.0
2007-04-20,33.88949127439331,34.734870448613584,33.4435773351813,34.46546300289937,623500.0
2007-04-23,34.43759786925836,34.74416572594942,34.37256896822863,34.37256896822863,548000.0
2007-04-24,34.37256896822863,34.51191863832626,34.37256896822863,34.37256896822863,611000.0
2007-04-25,34.46544399849844,35.11573613020364,34.41899531990672,34.81846033464819,958700.0
2007-04-26,34.818474072053284,35.10646166303685,34.71628481254916,35.01356072539292,229700.0
2007-04-27,35.022848003034746,35.38515275286278,35.022848003034746,35.301543691840315,187900.0
2007-04-30,35.30153448548988,36.46276917251257,35.30153448548988,36.23052223510803,834900.0
2007-05-01,35.99828820812991,36.13763783807178,35.766041187432286,36.03544858195551,806900.0
2007-05-02,35.99828143856201,36.03544180539952,34.75343749996653,35.57094785135356,574400.0
2007-05-03,35.71960488821013,36.23054780230118,35.673156176712666,36.07262147444793,511900.0
2007-05-04,36.081882863109065,36.41631900632024,35.77531521722987,35.89608461201321,588800.0
2007-05-07,36.16550590209949,36.19337441022207,35.67314335828984,35.91467869757148,285500.0
2007-05-08,35.7753364905297,36.3141513847257,35.7753364905297,36.09119264207001,741200.0
2007-05-09,35.90537909628526,36.778626333271134,35.90537909628526,36.59282806860408,217900.0
2007-05-10,36.23983062257081,36.434920851322914,35.90539782430077,36.09119264207001,365000.0
2007-05-11,35.81249129590114,37.354611432430005,35.81249129590114,37.168813099779015,715900.0
2007-05-14,37.159522753187,38.079222500604,37.02946499056016,37.62401678760183,542400.0
2007-05-15,37.44749940125676,37.80980407535255,37.44749940125676,37.74477521301777,272900.0
2007-05-16,37.48465642040142,37.884121459056125,37.17809228829853,37.86554127774576,386000.0
2007-05-17,37.763358018184704,37.96773293809171,37.763358018184704,37.91199593439319,289800.0
2007-05-18,37.9119941649121,38.30216734782088,37.90270230219106,38.13494925691504,483500.0
2007-05-22,38.4043769733666,38.55301496158662,38.24644711749018,38.32076788350477,665400.0
2007-05-23,38.32074626870909,38.47867249169815,37.43820716103193,37.44749902344727,488700.0
2007-05-24,37.17809974509826,37.56827299945108,36.86224368708541,36.86224368708541,532000.0
2007-05-25,36.69502631431177,37.67975487851735,36.36988192904993,36.602128931039246,390300.0
2007-05-28,36.6021143894638,36.6021143894638,34.83703645806582,36.10974853106798,201400.0
2007-05-29,36.10977294648305,36.50923818480285,36.091192755885736,36.23983073685526,236300.0
2007-05-30,36.081908801770375,36.091197126289295,35.39445584165969,35.53380551610938,758400.0
2007-05-31,35.38514431008838,35.72886879281016,35.2365064086027,35.2365064086027,911600.0
2007-06-01,35.35728741454698,36.19337455586314,35.35728741454698,36.06331679235673,1390700.0
2007-06-04,35.905386852375244,36.23053122792318,35.76603723782161,35.88680666751423,539500.0
2007-06-05,35.998275204482646,36.1562014204814,35.70099940887923,35.87750580507906,553100.0
2007-06-06,35.858944475699666,35.8682363425884,35.47805944086598,35.58024871378872,271400.0
2007-06-07,35.515204433241834,35.515204433241834,33.44356199073905,34.90207260516391,301200.0
2007-06-08,34.83703908252019,35.626677217534564,34.391125407520754,35.54306818198424,161900.0
2007-06-11,35.673153052646086,35.99829754846336,35.31084462955213,35.48735467911798,311200.0
2007-06-12,35.069290168022896,35.43159485043171,34.2982285772084,35.33869748605258,242000.0
2007-06-13,35.14362746467706,35.45019174671808,34.23321585423049,35.32013395774256,341400.0
2007-06-14,35.44088155580878,36.0911700994475,35.301531985710895,35.85892317848889,315000.0
2007-06-15,36.18408609639495,36.18408609639495,35.4873450427178,35.58953429759976,364300.0
2007-06-18,35.440902604737694,35.89610485563683,35.440902604737694,35.58024871378872,389400.0
2007-06-19,35.533782115860696,35.691708335348224,34.89278183189416,35.41301271378917,436800.0
2007-06-20,35.34799938933157,35.51521754452237,34.2889534356622,34.558360857226134,333300.0
2007-06-21,34.4097171047548,34.82776242243673,34.372556733447944,34.66054429536395,265900.0
2007-06-22,34.79987904105549,34.83703940026276,33.712965112794606,33.72225343069297,433600.0
2007-06-25,33.90807060918388,34.307535834111846,33.62008298029358,34.251795264188566,170000.0
2007-06-26,34.79988819093448,34.8463368802528,33.81516321967798,33.908060598314606,315800.0
2007-06-27,33.629343624716455,33.67579228462378,31.678468014358344,33.127689592583884,406400.0
2007-06-28,34.056697259673335,35.06929424178445,33.638651983791185,34.92994463522116,774700.0
2007-06-29,35.24578799098738,35.62667276223909,33.78727775396449,34.18674270232683,174700.0
2007-07-03,35.27368352882261,36.22125192992112,34.641971261423606,36.22125192992112,270500.0
2007-07-04,36.22124130749099,36.80650115762615,35.05071451960519,35.05071451960519,106500.0
2007-07-05,35.02284984982408,35.53379256354479,34.51190713610336,34.69770190923225,558400.0
2007-07-06,36.11825689456017,36.11825689456017,34.27748122077886,34.61216835173299,391900.0
2007-07-09,34.760917717434126,34.760917717434126,34.323964681150365,34.64935652284954,303100.0
2007-07-10,34.75161055694348,35.27223165145942,34.52848469753292,35.27223165145942,134800.0
2007-07-11,34.91896271183521,35.09560154886329,34.31466616724185,34.50060383838336,148300.0
2007-07-12,34.58427598536545,35.08630663891192,34.40763359996976,34.93755720969069,169000.0
2007-07-13,35.09560143440154,35.17927320881902,34.63075903129688,35.049117903384285,121200.0
2007-07-16,35.19787422729302,35.72779438694914,34.80740468801301,35.72779438694914,245900.0
2007-07-17,35.923027086224806,35.97880946179392,35.20716922552152,35.29084101564182,185200.0
2007-07-18,35.32801400292837,35.32801400292837,34.86317171341615,35.27223165145942,231100.0
2007-07-19,35.0955986776943,35.21645868601864,34.76091160631355,34.77021043966624,115000.0
2007-07-20,34.77021989713686,34.94685876775975,33.17116058624861,33.28272179156481,808800.0
2007-07-23,33.21763974081118,33.282717397526206,32.817874965866714,32.95732911395108,288900.0
2007-07-24,33.18043885653579,33.18043885653579,31.702240345052967,32.12059908348489,299200.0
2007-07-25,31.89749519418197,32.16710116211572,30.465779372674927,30.828355973057374,871200.0
2007-07-26,30.168279348103265,31.05148081877936,30.168279348103265,30.651715979909827,744500.0
2007-07-27,30.819062027083184,31.228122188295835,30.679607845561947,30.95851266213726,534300.0
2007-07-30,31.060773202047105,31.581398036769293,31.051477913242486,31.376866218402267,615700.0
2007-07-31,31.3861599402502,31.59069174840596,31.12584930911841,31.27459874783177,528200.0
2007-08-01,31.0700752231124,31.24671766687389,31.01429638526545,31.08866935121715,718400.0
2007-08-02,31.05148530034379,31.41406193991156,30.586642727263595,30.921326400848727,548500.0
2007-08-03,31.06076916352902,31.06076916352902,30.77256559752645,30.94920798004606,369000.0
2007-08-07,30.447178260837173,30.90272538915437,30.447178260837173,30.67959946893517,439800.0
2007-08-08,30.8655490848765,31.59070239979468,30.70750075806731,31.488436461235946,607100.0
2007-08-09,31.479138595710577,31.479138595710577,28.866722142979555,30.22406156120965,617900.0
2007-08-10,30.09389660632974,32.36232983505448,28.9503847042199,32.36232983505448,608100.0
2007-08-13,32.36234089256586,32.76210578515456,31.692966459121106,32.41811973104136,435500.0
2007-08-14,32.538971350087095,32.538971350087095,30.90272749407081,31.12584988302163,365200.0
2007-08-15,30.270547637988876,31.18163859552202,30.270547637988876,30.493670072320544,594700.0
2007-08-16,30.224059381057774,30.67960661549085,29.58257797400745,29.85218748935628,834900.0
2007-08-17,30.49366764789008,30.633121818110293,29.9823416011941,30.60522885618613,312800.0
2007-08-20,30.67959946893517,31.135146597252355,30.05671233353632,30.67959946893517,252500.0
2007-08-21,30.67960197751571,30.7818678848754,30.02882183233572,30.056714791185204,596800.0
2007-08-22,30.484376425507826,30.484376425507826,29.889378506587377,30.075312696399507,231000.0
2007-08-23,30.354224221788797,30.735395024778864,30.354224221788797,30.70750205624067,376900.0
2007-08-24,30.70748887903775,30.846943022483018,30.456473548715973,30.67959946893517,287700.0
2007-08-27,30.865528865549795,30.87482415093529,30.707480642274515,30.865528865549795,231100.0
2007-08-28,31.03288745506398,31.135153376328105,30.77257323371885,30.930621533799854,415700.0
2007-08-29,31.00498400915756,31.35826519594736,30.921312242456438,31.20022049577067,217600.0
2007-08-30,31.31177736980824,31.36755972210478,31.14443385938388,31.31177736980824,166100.0
2007-08-31,31.37687619636572,32.167107215316754,31.37687619636572,32.167107215316754,114000.0
2007-09-04,32.21358414011509,33.00381490950247,32.21358414011509,32.855065463036624,410300.0
2007-09-05,32.86435729318818,33.18974911128348,31.702251256703928,31.702251256703928,313200.0
2007-09-06,32.02765523614473,32.17640472343832,31.19093715357612,31.57210793642015,280400.0
2007-09-07,31.46054811972225,31.74875181586958,31.060783189714016,31.265315073848743,221700.0
2007-09-10,31.15373008192864,31.562793584810144,31.15373008192864,31.55349475258172,201300.0
2007-09-11,31.3768615421322,32.06482984453807,31.3768615421322,31.609282738740585,608700.0
2007-09-12,31.804506054322665,31.953255433214604,31.488413180869177,31.627867275158778,226700.0
2007-09-13,31.841716361525755,31.87890461864759,31.51632797787813,31.87890461864759,529000.0
2007-09-14,31.63717920067135,31.92538282544576,31.63717920067135,31.75803924286279,102400.0
2007-09-17,31.711546013832475,32.167089535543575,31.609280128335698,31.76732482667384,225600.0
2007-09-18,31.655758438324423,32.26935010373242,31.655758438324423,32.20427246849711,548700.0
2007-09-19,32.53897579546142,32.892257097108576,32.37163220765311,32.492492253618416,350800.0
2007-09-20,32.3065536242124,32.71561374589164,32.222881832679505,32.222881832679505,145300.0
2007-09-21,32.26006580050981,32.50178230703051,31.795223364036943,31.841706898390967,245700.0
2007-09-24,32.07413540708656,32.53897794921825,31.897496517804687,32.44601085937877,344900.0
2007-09-25,32.35,33.995,32.35,33.195,369235.0
2007-09-26,33.465,33.7,33.32,33.46,257866.0
2007-09-27,33.43,34.125,33.43,33.745,216131.0
2007-09-28,33.94,34.35,33.05,33.98,155702.0
2007-10-01,34.185,34.285,33.93,33.98,113045.0
2007-10-02,34.165,34.76,34.025,34.695,198766.0
2007-10-03,34.86,35.43,34.86,35.325,425416.0
2007-10-04,35.205,35.875,34.73,34.86,140649.0
2007-10-05,34.745,36.385,34.745,36.33,241548.0
2007-10-09,37.055,37.055,35.555,35.81,99778.0
2007-10-10,35.725,36.05,35.63,35.865,136522.0
2007-10-11,35.865,36.085,35.455,35.62,190324.0
2007-10-12,35.415,35.8,35.4,35.445,98288.0
2007-10-15,35.585,35.77,35.455,35.52,156668.0
2007-10-16,35.38,36.265,35.14,35.445,501733.0
2007-10-17,35.26,35.345,34.82,35.315,97057.0
2007-10-18,35.445,35.445,34.895,35.345,138583.0
2007-10-19,35.305,35.52,35.025,35.26,461972.0
2007-10-22,34.44,35.26,34.43,35.025,304217.0
2007-10-23,35.035,35.52,35.035,35.35,178185.0
2007-10-24,35.12,35.565,35.0,35.565,236138.0
2007-10-25,35.875,36.365,35.595,35.9,185539.0
2007-10-26,35.825,36.98,35.815,36.885,832814.0
2007-10-29,36.57,37.025,36.57,36.72,339099.0
2007-10-30,36.765,36.97,36.33,36.59,234928.0
2007-10-31,36.655,36.97,36.525,36.97,288375.0
2007-11-01,36.96,37.4,36.75,37.185,266801.0
2007-11-02,37.12,37.12,36.015,36.47,474725.0
2007-11-05,36.73,36.73,35.835,36.135,450127.0
2007-11-06,36.28,36.495,36.05,36.375,166883.0
2007-11-07,36.085,36.375,35.045,35.49,454851.0
2007-11-08,35.37,35.695,33.955,35.025,286113.0
2007-11-09,33.695,34.655,33.67,33.67,193931.0
2007-11-12,32.655,34.32,31.63,33.955,240994.0
2007-11-13,33.955,35.315,33.955,34.905,151607.0
2007-11-14,34.7,35.81,34.7,35.09,171413.0
2007-11-15,34.42,35.145,32.655,34.135,325312.0
2007-11-16,34.15,34.745,33.91,34.29,396289.0
2007-11-19,34.215,34.235,33.26,33.48,343460.0
2007-11-20,33.63,33.63,32.83,33.175,360216.0
2007-11-21,32.81,33.275,32.56,33.165,333494.0
2007-11-22,33.025,33.295,33.025,33.25,44654.0
2007-11-23,33.49,33.825,33.13,33.64,127086.0
2007-11-26,33.285,34.33,33.285,33.64,228469.0
2007-11-27,33.435,33.66,32.84,33.325,377099.0
2007-11-28,33.49,33.81,33.37,33.695,187304.0
2007-11-29,33.9,34.625,33.39,34.21,207094.0
2007-11-30,33.94,34.515,33.64,33.75,169484.0
2007-12-03,33.88,33.88,33.335,33.5,234892.0
2007-12-04,33.49,33.675,32.19,32.56,415580.0
2007-12-05,32.56,32.915,32.56,32.765,109105.0
2007-12-06,33.025,33.325,32.655,32.745,517598.0
2007-12-07,32.74,32.74,32.59,32.645,762658.0
2007-12-10,32.645,32.935,32.6,32.6,212583.0
2007-12-11,32.6,32.805,32.56,32.57,243389.0
2007-12-12,33.025,33.075,32.375,32.655,190235.0
2007-12-13,32.83,32.83,32.56,32.61,164049.0
2007-12-14,32.74,33.055,32.42,32.895,489863.0
2007-12-17,32.875,33.185,32.58,32.655,509177.0
2007-12-18,32.71,32.805,32.515,32.71,382618.0
2007-12-19,32.655,32.805,32.215,32.635,112365.0
2007-12-20,32.61,32.885,32.485,32.655,210067.0
2007-12-21,32.655,32.83,32.615,32.615,142266.0
2007-12-24,32.875,32.885,32.615,32.805,106486.0
2007-12-27,32.29,33.025,32.29,32.7,102821.0
2007-12-28,32.915,32.925,32.375,32.61,116150.0
2007-12-31,32.615,32.7,32.29,32.55,143176.0
2008-01-02,32.525,32.635,32.34,32.635,557522.0
2008-01-03,32.655,32.655,32.475,32.56,139486.0
2008-01-04,32.61,32.69,32.2,32.675,344322.0
2008-01-07,32.675,32.765,31.88,32.14,383650.0
2008-01-08,32.01,32.275,31.63,31.8,483906.0
2008-01-09,31.65,31.8,30.3,31.165,445449.0
2008-01-10,31.205,31.39,30.675,30.7,231474.0
2008-01-11,30.69,30.86,30.56,30.68,146128.0
2008-01-14,30.71,30.98,28.615,29.435,262603.0
2008-01-15,29.07,30.135,29.07,29.545,307070.0
2008-01-16,29.35,29.88,29.35,29.4,216212.0
2008-01-17,29.305,29.54,28.605,28.785,734565.0
2008-01-18,28.84,28.84,28.375,28.47,786309.0
2008-01-21,27.26,28.31,26.515,27.63,279377.0
2008-01-22,26.58,28.265,26.56,27.675,336308.0
2008-01-23,26.98,28.55,26.71,28.095,298862.0
2008-01-24,28.47,29.76,28.405,29.14,306212.0
2008-01-25,29.585,29.705,28.15,28.19,321006.0
2008-01-28,28.69,28.83,28.085,28.14,148059.0
2008-01-29,28.14,28.355,27.78,28.265,152991.0
2008-01-30,28.14,28.18,27.535,27.725,482233.0
2008-01-31,27.715,28.41,27.555,28.085,289259.0
2008-02-01,27.92,29.325,27.92,29.035,177761.0
2008-02-04,29.185,30.005,28.94,29.815,501666.0
2008-02-05,29.815,29.815,28.41,28.54,136036.0
2008-02-06,28.895,28.895,28.07,28.335,224428.0
2008-02-07,28.32,28.82,27.985,28.28,324026.0
2008-02-08,28.525,29.295,28.385,28.915,161824.0
2008-02-11,28.87,28.935,28.33,28.81,85803.0
2008-02-12,28.935,28.935,28.525,28.84,131456.0
2008-02-13,28.84,29.975,28.73,29.61,404236.0
2008-02-14,29.675,30.73,29.545,30.18,135758.0
2008-02-15,30.235,30.56,29.825,30.085,193196.0
2008-02-19,30.14,31.335,30.115,31.165,255801.0
2008-02-20,30.935,31.035,30.56,30.74,199872.0
2008-02-21,30.745,31.555,30.745,31.35,216136.0
2008-02-22,31.695,32.135,30.74,31.195,186831.0
2008-02-25,31.39,31.39,30.605,31.005,71253.0
2008-02-26,30.935,31.63,30.935,31.445,81623.0
2008-02-27,31.445,31.445,30.745,31.165,132680.0
2008-02-28,31.39,32.02,30.69,31.63,96317.0
2008-02-29,31.595,32.05,31.185,31.81,168662.0
2008-03-03,31.465,31.975,30.97,31.09,277869.0
2008-03-04,31.09,31.735,31.075,31.555,250993.0
2008-03-05,31.49,31.595,30.885,31.48,142883.0
2008-03-06,31.445,31.445,30.105,30.795,348817.0
2008-03-07,30.615,30.81,30.33,30.495,166330.0
2008-03-10,30.33,30.605,29.49,29.51,126586.0
2008-03-11,29.555,30.04,28.95,29.38,379640.0
2008-03-12,29.22,29.305,28.15,28.495,345487.0
2008-03-13,28.095,28.59,27.77,28.56,338611.0
2008-03-14,28.375,28.73,28.01,28.69,295452.0
2008-03-17,27.945,28.505,26.55,26.655,284540.0
2008-03-18,26.745,27.78,26.7,27.39,337596.0
2008-03-19,27.605,27.675,26.935,26.98,366909.0
2008-03-20,26.98,27.405,26.46,26.935,258440.0
2008-03-24,26.98,27.8,26.745,27.47,195110.0
2008-03-25,27.865,28.84,27.545,28.47,261996.0
2008-03-26,28.56,28.655,27.165,27.74,397680.0
2008-03-27,27.77,27.9,27.555,27.76,190750.0
2008-03-28,27.855,27.91,27.415,27.445,308878.0
2008-03-31,27.63,27.91,27.21,27.865,243277.0
2008-04-01,28.14,28.58,27.74,28.43,292714.0
2008-04-02,28.605,30.15,28.57,29.67,312129.0
2008-04-03,29.77,29.77,29.195,29.53,206011.0
2008-04-04,29.53,29.75,29.27,29.335,238590.0
2008-04-07,29.445,30.245,29.445,30.06,212832.0
2008-04-08,29.98,30.28,29.795,29.87,318065.0
2008-04-09,29.815,29.88,29.275,29.695,149148.0
2008-04-10,29.98,30.03,29.34,29.795,213028.0
2008-04-11,29.795,29.795,29.03,29.235,227329.0
2008-04-14,29.555,29.555,28.67,28.94,97676.0
2008-04-15,29.35,29.88,29.03,29.515,115761.0
2008-04-16,29.795,30.02,28.95,29.795,79778.0
2008-04-17,29.33,30.085,29.255,29.84,186931.0
2008-04-18,29.835,30.17,29.61,30.16,140951.0
2008-04-21,30.17,30.725,29.85,30.29,197499.0
2008-04-22,30.26,30.26,29.655,29.825,153977.0
2008-04-23,29.795,29.825,29.365,29.365,54005.0
2008-04-24,29.295,29.835,29.155,29.7,97427.0
2008-04-25,29.98,30.26,29.18,29.57,128557.0
2008-04-28,29.48,30.13,29.48,29.815,108158.0
2008-04-29,30.02,30.02,29.545,29.825,46335.0
2008-04-30,29.49,29.915,29.095,29.405,285595.0
2008-05-01,28.865,29.685,28.865,29.61,76014.0
2008-05-02,29.565,30.25,29.565,30.095,115959.0
2008-05-05,30.04,30.645,29.98,30.03,133211.0
2008-05-06,29.84,30.71,29.825,30.635,66132.0
2008-05-07,30.43,30.715,30.345,30.375,204287.0
2008-05-08,30.495,30.495,30.045,30.3,71998.0
2008-05-09,30.345,30.345,29.87,29.98,103463.0
2008-05-12,29.98,30.715,29.9,30.26,210257.0
2008-05-13,30.355,31.425,30.26,30.96,196816.0
2008-05-14,31.135,31.65,30.95,31.165,121164.0
2008-05-15,31.19,31.825,31.19,31.77,102477.0
2008-05-16,32.01,32.335,31.255,31.435,79175.0
2008-05-20,31.66,31.66,30.985,31.445,117538.0
2008-05-21,31.455,31.455,30.55,31.06,89532.0
2008-05-22,31.265,32.215,30.95,32.215,170978.0
2008-05-23,32.05,32.14,31.295,31.445,165628.0
2008-05-26,31.275,31.65,31.12,31.47,122237.0
2008-05-27,30.84,31.47,30.81,30.96,111086.0
2008-05-28,31.19,31.87,31.19,31.425,203971.0
2008-05-29,31.285,31.65,31.19,31.5,92743.0
2008-05-30,31.38,31.585,31.005,31.405,247753.0
2008-06-02,31.24,31.315,30.78,31.08,193510.0
2008-06-03,31.37,31.77,31.07,31.565,298929.0
2008-06-04,31.445,31.795,31.33,31.62,219347.0
2008-06-05,31.66,31.805,31.435,31.545,553586.0
2008-06-06,31.76,31.76,31.425,31.65,130995.0
2008-06-09,31.565,31.565,30.27,30.465,151825.0
2008-06-10,30.68,30.68,29.805,30.605,159690.0
2008-06-11,30.625,31.125,30.11,30.54,245864.0
2008-06-12,30.445,30.995,30.445,30.615,151412.0
2008-06-13,30.615,30.915,30.615,30.765,77018.0
2008-06-16,30.645,31.025,30.635,30.735,236244.0
2008-06-17,30.735,31.415,30.735,31.05,211584.0
2008-06-18,31.015,31.37,30.725,30.915,156667.0
2008-06-19,30.775,31.005,30.725,30.94,101619.0
2008-06-20,30.96,31.22,30.645,30.725,231959.0
2008-06-23,30.755,30.96,30.57,30.58,245502.0
2008-06-24,30.595,30.725,30.13,30.52,299406.0
2008-06-25,30.635,30.635,29.405,29.945,155218.0
2008-06-26,29.945,29.945,29.45,29.535,152949.0
2008-06-27,29.48,30.065,27.945,28.4,166631.0
2008-06-30,28.49,28.49,27.795,27.96,303620.0
2008-07-02,27.84,28.165,27.105,27.795,428002.0
2008-07-03,27.615,28.4,27.255,27.98,185407.0
2008-07-04,27.525,28.36,27.525,27.935,44029.0
2008-07-07,28.025,29.155,27.335,27.335,129125.0
2008-07-08,27.505,28.045,27.205,27.625,387198.0
2008-07-09,27.41,27.585,27.215,27.39,215153.0
2008-07-10,27.12,27.53,26.755,26.805,776221.0
2008-07-11,26.635,27.025,26.625,26.915,127738.0
2008-07-14,26.72,27.0,25.125,25.35,120035.0
2008-07-15,25.08,25.6,24.26,24.68,183599.0
2008-07-16,24.63,25.935,24.285,25.805,158371.0
2008-07-17,25.87,27.025,25.19,25.835,180264.0
2008-07-18,25.835,25.865,25.435,25.59,71675.0
2008-07-21,25.805,25.965,25.665,25.845,117090.0
2008-07-22,25.855,26.48,25.655,26.395,273230.0
2008-07-23,26.41,26.75,26.0,26.645,147882.0
2008-07-24,26.83,26.83,25.255,25.78,133755.0
2008-07-25,25.64,26.05,24.81,24.91,239106.0
2008-07-28,24.835,25.145,24.745,24.745,94626.0
2008-07-29,24.37,25.5,24.37,25.275,153227.0
2008-07-30,25.405,26.31,25.275,26.01,143899.0
2008-07-31,26.01,26.545,25.64,26.0,407026.0
2008-08-01,26.32,26.545,26.095,26.255,88724.0
2008-08-05,26.2,27.175,25.79,27.025,205669.0
2008-08-06,27.055,27.43,26.58,26.86,104285.0
2008-08-07,26.87,26.935,26.225,26.755,135914.0
2008-08-08,26.785,26.795,26.375,26.615,184165.0
2008-08-11,26.615,26.795,25.76,25.91,106846.0
2008-08-12,26.085,26.085,25.21,25.45,183205.0
2008-08-13,25.51,26.07,25.255,25.91,93611.0
2008-08-14,25.91,26.095,25.63,25.825,183498.0
2008-08-15,25.865,26.14,25.74,26.14,231577.0
2008-08-18,26.0,26.235,25.76,25.77,137581.0
2008-08-19,25.89,25.91,25.175,25.175,188846.0
2008-08-20,25.21,26.02,25.21,25.64,403319.0
2008-08-21,25.45,26.0,25.445,25.865,234656.0
2008-08-22,25.65,26.56,25.63,26.56,90806.0
2008-08-25,26.56,26.795,26.395,26.48,114963.0
2008-08-26,26.46,27.01,26.225,26.375,145592.0
2008-08-27,26.55,27.355,26.29,27.025,83688.0
2008-08-28,26.89,27.025,26.405,26.795,133718.0
2008-08-29,26.515,26.75,26.34,26.61,139382.0
2008-09-02,26.42,27.045,26.105,26.895,153030.0
2008-09-03,26.935,27.29,26.615,27.01,200741.0
2008-09-04,27.185,27.185,26.495,26.635,100841.0
2008-09-05,26.34,26.895,26.33,26.57,230046.0
2008-09-08,26.905,27.305,26.42,26.56,116497.0
2008-09-09,26.56,26.84,26.07,26.2,166304.0
2008-09-10,26.105,26.88,26.105,26.535,288339.0
2008-09-11,26.635,26.645,25.715,25.93,130194.0
2008-09-12,25.955,26.645,25.77,26.46,337667.0
2008-09-15,25.77,25.845,24.285,25.18,208836.0
2008-09-16,25.165,25.165,22.85,23.535,1358263.0
2008-09-17,23.3,23.535,22.5,23.335,346698.0
2008-09-18,23.345,23.615,22.165,23.18,260061.0
2008-09-19,24.0,24.0,23.17,23.57,1325134.0
2008-09-22,24.7,24.7,22.425,22.835,236886.0
2008-09-23,23.28,24.55,22.85,24.5,1736077.0
2008-09-24,25.155,25.155,23.775,24.885,138979.0
2008-09-25,24.705,25.145,24.435,25.005,188717.0
2008-09-26,24.885,25.945,24.7,25.35,101892.0
2008-09-29,25.445,25.825,24.975,25.35,227299.0
2008-09-30,25.255,26.085,24.97,25.6,289040.0
2008-10-01,25.805,26.095,25.555,25.78,147484.0
2008-10-02,25.865,25.865,24.23,25.165,298582.0
2008-10-03,25.305,26.495,24.835,25.015,305739.0
2008-10-06,24.37,24.37,22.985,23.485,267072.0
2008-10-07,23.76,23.76,22.135,22.37,337589.0
2008-10-08,21.48,22.31,20.995,22.02,386919.0
2008-10-09,21.89,21.935,18.865,19.09,279911.0
2008-10-10,19.08,19.78,18.085,18.29,306843.0
2008-10-14,21.46,21.835,18.895,19.22,350690.0
2008-10-15,20.05,20.51,18.95,19.08,185249.0
2008-10-16,19.11,20.33,18.295,20.255,190630.0
2008-10-17,20.52,21.115,19.425,19.975,153987.0
2008-10-20,20.705,21.925,20.35,21.785,154734.0
2008-10-21,21.74,22.345,20.77,21.77,182329.0
2008-10-22,21.76,21.76,19.4,19.605,263890.0
2008-10-23,19.37,20.2,18.015,19.51,179217.0
2008-10-24,18.765,19.725,18.01,19.37,86582.0
2008-10-27,20.06,20.23,18.29,18.57,140243.0
2008-10-28,18.68,19.585,18.52,19.585,142552.0
2008-10-29,19.595,20.23,18.865,19.77,178072.0
2008-10-30,19.9,20.415,19.1,19.875,102133.0
2008-10-31,19.78,19.825,18.99,19.455,192044.0
2008-11-03,19.725,20.76,19.595,20.51,137755.0
2008-11-04,20.985,22.58,20.575,22.515,199083.0
2008-11-05,22.525,22.625,20.06,20.995,168005.0
2008-11-06,20.975,21.32,19.185,20.79,369624.0
2008-11-07,20.675,21.36,19.53,19.825,72270.0
2008-11-10,19.8,20.18,18.8,18.81,186897.0
2008-11-11,19.275,19.315,17.805,18.37,310227.0
2008-11-12,18.09,18.895,17.96,18.895,172799.0
2008-11-13,19.24,19.24,17.87,19.21,170691.0
2008-11-14,19.275,19.585,18.1,18.66,144649.0
2008-11-17,18.66,18.66,16.87,17.045,162669.0
2008-11-18,17.25,17.25,14.945,15.49,211126.0
2008-11-19,15.49,15.49,14.46,14.695,576712.0
2008-11-20,14.18,14.46,13.715,13.995,330596.0
2008-11-21,14.19,14.19,13.555,13.885,337756.0
2008-11-24,13.765,14.18,13.12,14.035,420268.0
2008-11-25,14.36,14.835,13.725,14.455,244057.0
2008-11-26,14.145,14.825,13.92,14.61,145986.0
2008-11-27,14.92,15.535,14.66,15.06,71657.0
2008-11-28,15.3,16.61,15.03,16.61,180341.0
2008-12-01,16.6,16.6,14.425,14.565,131454.0
2008-12-02,14.565,14.695,13.83,14.135,308452.0
2008-12-03,14.005,15.115,14.005,14.595,216820.0
2008-12-04,14.555,15.115,14.1,14.24,260899.0
2008-12-05,14.005,14.455,13.93,14.08,221503.0
2008-12-08,14.47,14.725,14.005,14.435,301743.0
2008-12-09,14.275,14.6,14.09,14.38,207866.0
2008-12-10,14.24,14.88,14.145,14.88,213315.0
2008-12-11,14.875,14.875,14.1,14.32,216855.0
2008-12-12,14.315,14.35,13.875,13.975,246485.0
2008-12-15,13.865,13.995,13.5,13.78,138030.0
2008-12-16,13.54,14.92,13.54,14.92,313483.0
2008-12-17,14.285,14.46,13.82,14.46,2500.0
2008-12-18,14.47,14.88,13.24,13.625,397146.0
2008-12-19,13.985,14.815,13.54,14.815,261092.0
2008-12-22,14.695,15.395,14.47,14.825,182942.0
2008-12-23,14.965,15.295,14.76,14.91,142762.0
2008-12-24,14.75,15.2,14.74,14.93,57652.0
2008-12-29,15.415,15.855,14.76,15.555,103992.0
2008-12-30,15.31,16.775,15.31,16.58,144120.0
2008-12-31,16.34,17.655,16.33,16.97,61476.0
2009-01-02,17.0,17.805,16.825,17.795,96667.0
2009-01-05,17.83,17.945,16.805,17.54,136114.0
2009-01-06,17.72,18.51,16.54,18.43,468310.0
2009-01-07,18.22,18.265,17.47,17.66,145572.0
2009-01-08,17.52,17.91,17.265,17.415,180655.0
2009-01-09,17.435,17.64,17.09,17.425,116575.0
2009-01-12,17.165,17.285,16.585,16.91,182752.0
2009-01-13,16.91,17.975,16.68,17.705,152851.0
2009-01-14,17.585,17.695,16.77,16.91,242268.0
2009-01-15,16.91,17.715,16.77,17.52,160439.0
2009-01-16,17.51,17.96,16.995,17.465,133029.0
2009-01-19,17.755,17.94,17.295,17.35,59833.0
2009-01-20,17.49,17.66,16.585,16.77,286770.0
2009-01-21,17.175,17.47,16.405,17.38,163806.0
2009-01-22,16.865,17.615,16.705,16.995,96687.0
2009-01-23,16.82,17.09,16.54,16.81,90875.0
2009-01-26,17.005,17.38,16.63,16.81,95413.0
2009-01-27,16.865,17.005,16.1,16.285,137372.0
2009-01-28,16.63,16.82,16.145,16.49,527286.0
2009-01-29,16.54,16.575,16.025,16.1,113262.0
2009-01-30,16.07,16.33,15.53,15.875,277323.0
2009-02-02,15.875,15.875,15.195,15.51,115534.0
2009-02-03,15.445,15.65,14.78,15.045,150119.0
2009-02-04,15.405,15.405,14.78,15.135,189179.0
2009-02-05,15.145,15.36,14.905,15.315,222877.0
2009-02-06,15.36,16.135,15.275,15.985,232541.0
2009-02-09,15.985,16.24,15.885,16.12,170324.0
2009-02-10,15.975,16.09,15.005,15.1,222736.0
2009-02-11,15.48,15.67,15.22,15.51,118268.0
2009-02-12,15.415,15.765,15.195,15.605,135120.0
2009-02-13,15.695,16.07,15.405,15.735,142144.0
2009-02-17,15.695,15.695,14.855,14.855,448240.0
2009-02-18,14.95,15.12,14.68,14.91,327325.0
2009-02-19,14.93,15.475,14.92,15.25,92727.0
2009-02-20,15.24,15.34,14.855,15.045,132759.0
2009-02-23,15.22,15.605,14.625,14.66,113617.0
2009-02-24,14.92,15.34,14.435,15.325,118086.0
2009-02-25,15.185,15.405,14.725,15.275,186246.0
2009-02-26,15.325,15.765,15.06,15.55,190572.0
2009-02-27,15.49,15.49,14.54,14.81,187382.0
2009-03-02,14.765,14.765,13.69,14.565,238838.0
2009-03-03,14.49,14.55,13.64,14.015,270036.0
2009-03-04,14.25,14.25,13.315,13.66,205863.0
2009-03-05,13.725,13.725,12.915,13.41,333658.0
2009-03-06,13.5,13.5,12.435,12.755,347337.0
2009-03-09,12.755,12.98,12.015,12.23,284549.0
2009-03-10,12.425,13.52,12.22,13.39,351597.0
2009-03-11,13.465,13.66,12.615,12.845,283560.0
2009-03-12,12.885,14.275,12.755,14.08,183932.0
2009-03-13,14.275,14.95,14.08,14.625,155408.0
2009-03-16,14.725,15.025,14.435,14.725,142038.0
2009-03-17,14.725,14.885,13.83,14.055,250411.0
2009-03-18,14.005,14.155,13.625,13.855,428863.0
2009-03-19,13.92,14.11,13.64,13.79,142511.0
2009-03-20,14.08,14.08,13.5,13.64,177610.0
2009-03-23,13.915,14.705,13.81,14.65,282195.0
2009-03-24,14.65,14.8,14.125,14.555,130455.0
2009-03-25,14.755,15.23,14.48,14.64,115916.0
2009-03-26,14.865,15.09,14.705,14.79,139720.0
2009-03-27,14.81,14.94,14.48,14.595,74981.0
2009-03-30,14.48,14.615,14.015,14.275,118085.0
2009-03-31,14.21,14.5,14.015,14.465,129461.0
2009-04-01,14.625,15.405,14.26,15.39,141988.0
2009-04-02,15.67,16.24,15.475,15.81,117241.0
2009-04-03,15.81,16.23,15.325,15.985,91413.0
2009-04-06,16.11,16.24,15.725,15.885,124270.0
2009-04-07,15.91,15.985,15.35,15.65,125561.0
2009-04-08,15.91,16.295,15.515,16.265,113888.0
2009-04-09,16.47,16.82,15.955,16.125,134758.0
2009-04-13,16.19,17.69,16.08,17.69,214514.0
2009-04-14,17.595,17.68,16.95,16.975,162660.0
2009-04-15,17.2,17.985,17.2,17.77,137979.0
2009-04-16,17.38,17.885,17.19,17.885,141328.0
2009-04-17,17.78,18.53,17.78,18.24,116694.0
2009-04-20,17.79,18.06,17.315,17.425,204106.0
2009-04-21,17.545,18.585,17.34,18.485,233096.0
2009-04-22,18.575,19.195,18.425,18.84,271014.0
2009-04-23,18.95,18.95,18.27,18.715,825207.0
2009-04-24,19.42,19.42,18.725,18.885,175417.0
2009-04-27,18.715,18.765,18.22,18.26,104627.0
2009-04-28,18.275,18.98,18.07,18.715,152451.0
2009-04-29,18.715,18.715,18.26,18.5,107487.0
2009-04-30,18.71,18.935,17.905,18.025,195196.0
2009-05-01,18.13,18.71,18.015,18.485,77684.0
2009-05-04,18.725,18.95,18.715,18.905,161672.0
2009-05-05,19.165,20.385,19.09,20.3,511533.0
2009-05-06,20.775,21.485,20.355,21.42,736451.0
2009-05-07,22.215,22.45,20.905,21.055,695218.0
2009-05-08,21.34,21.505,20.87,21.19,263413.0
2009-05-11,21.15,21.29,20.87,21.02,117557.0
2009-05-12,21.29,21.29,20.73,21.055,437317.0
2009-05-13,20.73,21.03,19.11,19.42,263527.0
2009-05-14,19.625,20.775,19.42,20.6,863992.0
2009-05-15,20.87,21.055,19.71,19.885,121320.0
2009-05-19,20.57,20.915,20.4,20.87,280374.0
2009-05-20,21.055,21.62,20.69,21.505,387246.0
2009-05-21,21.34,21.355,20.515,20.515,124730.0
2009-05-22,20.825,20.85,20.215,20.32,169829.0
2009-05-25,20.32,20.355,19.805,20.28,97677.0
2009-05-26,20.29,20.3,19.945,20.215,153556.0
2009-05-27,20.215,20.945,20.075,20.075,308140.0
2009-05-28,20.3,20.675,19.355,19.595,272627.0
2009-05-29,19.655,20.12,19.655,19.885,126978.0
2009-06-01,20.28,20.28,19.56,19.7,162048.0
2009-06-02,19.84,20.075,19.655,19.82,468292.0
2009-06-03,19.655,20.055,19.57,19.775,326894.0
2009-06-04,19.885,20.76,19.84,20.59,176953.0
2009-06-05,20.615,20.76,19.99,20.11,150081.0
2009-06-08,20.03,20.57,19.87,20.325,96970.0
2009-06-09,20.4,20.71,20.14,20.59,121920.0
2009-06-10,20.645,20.76,20.29,20.385,116972.0
2009-06-11,20.58,20.89,20.355,20.73,171220.0
2009-06-12,20.765,21.15,20.385,21.125,155479.0
2009-06-15,20.69,21.055,20.59,20.71,138404.0
2009-06-16,21.055,21.055,20.56,20.645,137877.0
2009-06-17,20.685,21.42,20.505,20.815,532897.0
2009-06-18,20.645,20.935,19.655,19.84,938202.0
2009-06-19,20.035,20.035,19.475,19.56,266441.0
2009-06-22,19.465,19.485,18.715,18.715,190394.0
2009-06-23,18.95,19.045,18.495,18.71,117315.0
2009-06-24,18.905,18.905,18.4,18.65,144929.0
2009-06-25,18.71,19.335,18.575,19.075,184858.0
2009-06-26,18.95,19.26,18.765,19.215,111596.0
2009-06-29,19.23,19.325,18.97,19.27,139388.0
2009-06-30,19.56,19.56,18.67,18.715,239783.0
2009-07-02,18.26,19.37,18.26,19.225,211893.0
2009-07-03,18.935,19.99,18.935,19.99,66253.0
2009-07-06,19.605,19.655,18.895,19.26,84260.0
2009-07-07,19.185,19.385,18.25,18.345,327429.0
2009-07-08,18.385,18.585,17.195,17.3,442528.0
2009-07-09,17.565,17.75,17.0,17.525,303369.0
2009-07-10,17.515,17.665,17.44,17.655,127069.0
2009-07-13,17.655,18.275,17.15,18.18,430022.0
2009-07-14,18.33,18.33,17.815,18.18,92546.0
2009-07-15,18.37,18.735,17.865,18.46,269864.0
2009-07-16,18.46,18.61,18.08,18.275,221649.0
2009-07-17,18.275,18.46,18.18,18.265,308702.0
2009-07-20,18.46,18.49,18.2,18.385,118110.0
2009-07-21,18.295,18.66,18.04,18.255,253652.0
2009-07-22,18.275,18.275,17.985,18.03,285824.0
2009-07-23,18.05,18.23,17.995,18.21,327436.0
2009-07-24,18.35,18.35,18.06,18.275,466282.0
2009-07-27,18.415,18.65,18.125,18.425,164366.0
2009-07-28,18.36,18.48,18.02,18.47,163364.0
2009-07-29,18.265,18.705,18.19,18.705,134741.0
2009-07-30,18.745,19.52,18.555,19.455,447982.0
2009-07-31,19.455,20.0,19.26,19.82,147600.0
2009-08-04,20.385,21.22,20.045,21.21,321257.0
2009-08-05,21.34,21.395,20.845,21.245,178968.0
2009-08-06,21.05,21.32,20.475,20.57,148536.0
2009-08-07,20.72,21.37,20.505,21.32,113114.0
2009-08-10,21.31,21.445,21.02,21.375,118823.0
2009-08-11,20.88,21.37,20.29,20.345,154196.0
2009-08-12,20.335,20.825,20.15,20.625,349781.0
2009-08-13,21.075,22.145,20.77,21.845,216884.0
2009-08-14,22.035,22.455,21.81,22.135,224774.0
2009-08-17,21.565,22.145,21.555,21.975,255491.0
2009-08-18,21.975,22.605,21.975,22.605,176021.0
2009-08-19,22.26,22.585,21.93,22.26,261641.0
2009-08-20,22.115,22.265,21.66,21.875,87565.0
2009-08-21,21.97,22.135,21.46,21.995,68849.0
2009-08-24,22.25,22.25,21.32,21.46,91330.0
2009-08-25,21.375,22.025,21.375,22.015,91653.0
2009-08-26,21.62,21.995,21.35,21.445,141189.0
2009-08-27,21.78,22.49,21.45,22.37,133357.0
2009-08-28,22.485,22.885,22.36,22.85,130298.0
2009-08-31,22.2,22.635,21.46,21.46,124964.0
2009-09-01,21.51,21.63,21.18,21.18,179735.0
2009-09-02,21.18,21.555,21.145,21.435,111452.0
2009-09-03,21.555,21.78,21.415,21.63,126891.0
2009-09-04,21.65,22.175,21.585,22.115,92516.0
2009-09-08,22.445,22.56,22.23,22.39,199652.0
2009-09-09,22.38,22.39,21.835,21.865,90070.0
2009-09-10,21.79,21.995,21.45,21.725,149331.0
2009-09-11,21.705,21.855,21.685,21.855,123901.0
2009-09-14,21.575,21.95,21.575,21.92,134892.0
2009-09-15,21.835,23.325,21.835,23.26,181523.0
2009-09-16,23.185,23.26,22.5,22.625,193878.0
2009-09-17,22.765,23.41,22.735,23.1,167430.0
2009-09-18,23.195,23.7,23.025,23.065,170847.0
2009-09-21,23.065,23.775,23.055,23.665,91851.0
2009-09-22,23.85,23.9,23.345,23.43,98650.0
2009-09-23,23.44,23.56,22.925,23.385,140159.0
2009-09-24,23.385,23.42,22.465,22.68,286553.0
2009-09-25,22.775,23.355,22.49,23.205,122484.0
2009-09-28,22.98,24.555,22.98,24.225,217654.0
2009-09-29,24.225,26.605,24.19,26.175,410096.0
2009-09-30,26.215,26.475,24.46,24.59,526593.0
2009-10-01,24.78,25.415,24.365,25.03,181681.0
2009-10-02,23.925,25.425,23.925,24.59,185033.0
2009-10-05,24.47,25.305,24.365,24.855,155626.0
2009-10-06,24.985,25.09,24.46,24.805,271029.0
2009-10-07,24.935,25.05,24.505,24.815,110300.0
2009-10-08,24.925,25.685,24.89,25.375,192262.0
2009-10-09,25.375,25.825,25.15,25.825,109067.0
2009-10-13,25.825,25.985,25.0,25.375,128225.0
2009-10-14,25.67,26.67,25.67,26.195,337952.0
2009-10-15,26.195,26.52,25.435,25.715,165196.0
2009-10-16,25.565,25.995,25.445,25.67,72356.0
2009-10-19,25.79,25.79,24.825,25.275,132314.0
2009-10-20,25.285,25.37,24.55,24.805,189579.0
2009-10-21,24.655,24.86,24.325,24.335,181235.0
2009-10-22,24.39,24.535,23.69,24.31,229679.0
2009-10-23,24.46,24.6,24.15,24.4,101829.0
2009-10-26,24.39,24.465,24.045,24.175,209322.0
2009-10-27,24.335,24.335,23.925,23.925,169661.0
2009-10-28,23.79,23.865,23.18,23.18,214091.0
2009-10-29,23.265,23.55,23.24,23.445,149592.0
2009-10-30,23.325,23.68,22.805,22.9,106661.0
2009-11-02,22.705,22.76,21.955,22.235,277567.0
2009-11-03,22.235,23.115,21.905,22.795,820639.0
2009-11-04,23.155,23.155,22.185,22.46,246354.0
2009-11-05,22.48,22.62,21.2,22.33,304529.0
2009-11-06,22.045,22.095,21.785,21.955,262942.0
2009-11-09,22.075,22.33,21.905,22.095,235052.0
2009-11-10,22.15,22.665,22.03,22.45,303741.0
2009-11-11,22.43,23.22,22.42,22.61,175230.0
2009-11-12,22.065,22.545,21.935,22.31,178229.0
2009-11-13,22.31,22.44,21.86,21.87,147450.0
2009-11-16,22.045,22.045,21.285,21.315,962771.0
2009-11-17,21.4,21.745,21.25,21.66,635802.0
2009-11-18,21.765,22.365,21.625,21.955,335781.0
2009-11-19,21.86,22.3,21.7,22.02,279740.0
2009-11-20,22.03,22.11,21.81,22.11,139717.0
2009-11-23,22.505,22.715,22.45,22.565,179595.0
2009-11-24,22.515,22.795,22.14,22.16,182705.0
2009-11-25,22.16,22.335,21.945,22.01,187697.0
2009-11-26,22.355,22.355,21.82,21.82,64041.0
2009-11-27,21.72,22.17,21.625,22.095,227893.0
2009-11-30,22.225,22.33,21.58,21.84,283525.0
2009-12-01,21.97,22.195,21.86,22.045,145422.0
2009-12-02,22.045,22.225,21.605,21.765,252335.0
2009-12-03,21.96,22.44,21.905,22.095,203676.0
2009-12-04,22.415,22.43,21.765,21.81,190618.0
2009-12-07,21.87,22.195,21.86,21.905,198359.0
2009-12-08,21.97,21.99,21.81,21.98,134284.0
2009-12-09,22.0,22.0,21.68,21.81,125660.0
2009-12-10,21.86,21.945,21.765,21.85,86212.0
2009-12-11,21.86,21.99,21.72,21.99,302446.0
2009-12-14,21.915,22.76,21.915,22.72,525908.0
2009-12-15,22.75,22.78,22.345,22.515,130440.0
2009-12-16,22.61,22.705,22.515,22.525,124860.0
2009-12-17,22.555,22.9,22.415,22.505,239977.0
2009-12-18,22.655,22.975,22.42,22.975,138503.0
2009-12-21,22.94,23.22,22.825,22.995,224508.0
2009-12-22,22.995,23.04,22.705,22.77,152893.0
2009-12-23,22.835,22.835,22.45,22.47,103904.0
2009-12-24,22.515,22.565,22.17,22.42,72304.0
2009-12-29,22.42,22.555,22.345,22.45,111538.0
2009-12-30,22.32,22.505,22.045,22.075,73624.0
2009-12-31,22.14,22.27,21.97,22.14,67438.0
2010-01-04,22.075,22.205,22.03,22.095,92780.0
2010-01-05,22.235,22.245,22.105,22.14,152778.0
2010-01-06,22.25,22.58,22.15,22.41,125060.0
2010-01-07,22.465,23.115,22.45,23.095,165272.0
2010-01-08,23.18,23.255,22.92,23.22,109398.0
2010-01-11,23.47,23.47,23.115,23.155,157102.0
2010-01-12,23.2,23.235,22.685,22.73,158624.0
2010-01-13,22.73,23.0,22.685,22.73,98917.0
2010-01-14,22.76,23.245,22.76,23.21,128565.0
2010-01-15,23.295,23.595,23.21,23.54,199922.0
2010-01-18,23.765,23.905,23.52,23.62,92611.0
2010-01-19,23.715,24.215,23.715,23.93,272462.0
2010-01-20,24.035,24.035,23.69,23.735,188653.0
2010-01-21,23.765,24.57,23.765,24.345,290468.0
2010-01-22,24.345,24.345,23.62,23.94,216432.0
2010-01-25,24.075,24.29,23.755,23.82,89550.0
2010-01-26,23.81,23.83,23.395,23.755,122914.0
2010-01-27,23.67,23.8,23.585,23.735,138729.0
2010-01-28,23.715,23.8,23.395,23.615,144283.0
2010-01-29,23.705,23.94,23.2,23.2,344282.0
2010-02-01,23.265,23.695,23.01,23.445,108803.0
2010-02-02,23.595,23.905,23.445,23.895,57631.0
2010-02-03,23.96,23.96,23.52,23.565,103262.0
2010-02-04,23.47,23.605,22.995,23.01,141945.0
2010-02-05,23.01,23.22,22.56,22.805,114773.0
2010-02-08,22.91,22.965,22.59,22.89,97306.0
2010-02-09,23.83,23.83,23.105,23.23,101114.0
2010-02-10,23.245,23.415,23.17,23.21,197922.0
2010-02-11,23.155,23.425,23.095,23.38,64867.0
2010-02-12,23.2,23.305,22.91,23.305,89372.0
2010-02-16,23.245,23.48,22.965,23.305,120837.0
2010-02-17,23.295,23.725,23.155,23.65,106079.0
2010-02-18,23.555,23.745,23.135,23.66,349144.0
2010-02-19,23.53,23.95,23.34,23.905,72542.0
2010-02-22,23.81,23.905,23.545,23.81,53249.0
2010-02-23,23.68,23.79,23.48,23.53,87454.0
2010-02-24,23.715,23.715,23.435,23.715,87317.0
2010-02-25,23.615,23.8,23.5,23.575,43547.0
2010-02-26,23.715,24.225,23.605,23.81,91100.0
2010-03-01,23.98,24.815,23.855,24.775,137817.0
2010-03-02,24.815,24.91,24.55,24.6,104413.0
2010-03-03,24.655,25.245,24.58,24.835,99801.0
2010-03-04,25.03,25.245,24.835,25.2,130289.0
2010-03-05,25.285,25.83,25.2,25.79,108083.0
2010-03-08,25.875,26.01,25.55,25.55,60735.0
2010-03-09,25.455,25.925,25.455,25.925,61859.0
2010-03-10,25.83,26.3,25.83,26.3,108500.0
2010-03-11,26.3,26.44,26.035,26.44,83557.0
2010-03-12,26.535,26.58,26.225,26.44,126558.0
2010-03-15,26.325,26.555,25.94,26.355,126243.0
2010-03-16,26.3,26.73,26.25,26.58,126806.0
2010-03-17,26.675,26.76,26.58,26.76,85248.0
2010-03-18,26.77,26.91,26.61,26.63,134461.0
2010-03-19,26.63,26.63,25.97,26.055,135838.0
2010-03-22,26.015,26.185,25.53,25.81,165511.0
2010-03-23,25.82,26.195,25.78,26.065,143561.0
2010-03-24,25.875,26.665,25.765,26.385,183155.0
2010-03-25,26.3,26.965,26.27,26.345,265378.0
2010-03-26,26.505,26.795,26.375,26.45,101208.0
2010-03-29,26.63,27.04,26.44,26.91,89291.0
2010-03-30,27.015,27.24,26.92,26.995,70322.0
2010-03-31,26.87,27.135,26.785,27.135,168717.0
2010-04-01,27.09,27.615,27.09,27.38,98072.0
2010-04-05,27.65,27.71,27.315,27.325,60094.0
2010-04-06,27.4,27.875,27.4,27.71,88554.0
2010-04-07,27.745,28.145,27.735,27.885,97823.0
2010-04-08,27.875,27.875,27.31,27.52,137753.0
2010-04-09,27.265,27.67,27.245,27.5,1116901.0
2010-04-12,27.375,27.76,27.375,27.415,107515.0
2010-04-13,27.405,27.535,27.34,27.34,130526.0
2010-04-14,27.415,27.535,27.275,27.415,174583.0
2010-04-15,27.425,27.435,27.18,27.275,123394.0
2010-04-16,27.265,27.44,26.98,27.265,162160.0
2010-04-19,27.075,27.36,27.04,27.235,125093.0
2010-04-20,27.275,27.31,27.18,27.265,68924.0
2010-04-21,27.32,27.415,27.075,27.265,156208.0
2010-04-22,27.03,27.275,26.925,27.275,124443.0
2010-04-23,27.265,27.545,27.19,27.535,400131.0
2010-04-26,27.36,27.685,27.275,27.64,95699.0
2010-04-27,27.575,27.675,27.275,27.275,144680.0
2010-04-28,27.575,27.585,26.98,27.125,230508.0
2010-04-29,27.14,27.62,27.115,27.585,199385.0
2010-04-30,27.525,27.725,27.36,27.67,133100.0
2010-05-03,27.425,27.62,26.7,26.97,150193.0
2010-05-04,26.745,26.89,26.175,26.54,127515.0
2010-05-05,26.53,26.7,26.175,26.7,102042.0
2010-05-06,26.605,26.69,23.69,26.325,371165.0
2010-05-07,26.06,26.325,25.395,25.57,668181.0
2010-05-10,26.135,26.185,25.675,26.05,170039.0
2010-05-11,25.845,26.165,25.42,26.005,182761.0
2010-05-12,26.06,26.465,25.93,26.315,253855.0
2010-05-13,26.325,26.465,26.135,26.23,178296.0
2010-05-14,25.91,26.06,25.505,25.665,167817.0
2010-05-17,25.695,25.76,24.85,25.195,186405.0
2010-05-18,25.175,25.31,24.63,24.885,160531.0
2010-05-19,24.82,24.96,24.21,24.595,149328.0
2010-05-20,24.31,24.415,23.915,24.22,183020.0
2010-05-21,23.83,24.885,23.635,24.885,397992.0
2010-05-25,23.75,24.68,23.615,24.36,210352.0
2010-05-26,24.63,25.26,24.435,24.555,154460.0
2010-05-27,24.865,25.345,24.535,25.015,109282.0
2010-05-28,25.225,25.225,24.46,24.615,112697.0
2010-05-31,25.09,25.14,24.68,25.14,64514.0
2010-06-01,25.15,25.175,24.715,24.83,113218.0
2010-06-02,24.99,25.24,24.895,25.215,89240.0
2010-06-03,25.15,25.32,24.605,24.84,99955.0
2010-06-04,24.615,24.735,24.265,24.32,66758.0
2010-06-07,24.425,24.565,24.075,24.255,107290.0
2010-06-08,24.125,24.275,23.455,23.775,191072.0
2010-06-09,23.84,24.18,23.74,23.9,139710.0
2010-06-10,24.125,24.875,23.795,24.85,128955.0
2010-06-11,24.855,24.95,24.36,24.565,46432.0
2010-06-14,24.575,24.78,24.445,24.455,49464.0
2010-06-15,24.46,24.875,24.255,24.765,118206.0
2010-06-16,24.68,24.77,24.445,24.46,119440.0
2010-06-17,24.445,24.67,24.37,24.37,62893.0
2010-06-18,24.36,24.53,24.225,24.265,95553.0
2010-06-21,24.435,24.65,24.31,24.62,75950.0
2010-06-22,24.5,25.29,24.5,24.68,121147.0
2010-06-23,24.545,24.895,24.255,24.68,173339.0
2010-06-24,24.35,24.68,24.31,24.415,101140.0
2010-06-25,24.35,24.35,24.085,24.21,128720.0
2010-06-28,24.125,24.545,24.125,24.235,89210.0
2010-06-29,24.16,24.22,23.765,23.795,2092850.0
2010-06-30,23.905,24.2,23.74,24.06,156365.0
2010-07-02,24.05,24.065,23.53,23.83,100549.0
2010-07-05,23.515,23.9,23.145,23.595,40803.0
2010-07-06,23.745,24.125,23.52,23.915,153633.0
2010-07-07,24.0,24.255,23.895,24.035,110816.0
2010-07-08,24.34,24.34,23.555,23.575,124146.0
2010-07-09,23.615,24.095,23.615,23.895,92663.0
2010-07-12,23.885,23.885,23.585,23.66,160330.0
2010-07-13,23.67,23.96,23.465,23.53,260159.0
2010-07-14,23.555,23.615,22.955,23.115,865241.0
2010-07-15,23.19,23.95,23.19,23.8,303917.0
2010-07-16,23.81,23.85,23.54,23.595,146313.0
2010-07-19,23.575,23.7,23.445,23.66,64222.0
2010-07-20,23.64,24.15,23.53,24.0,215182.0
2010-07-21,24.14,24.415,24.045,24.215,540480.0
2010-07-22,24.365,25.44,24.365,25.29,159937.0
2010-07-23,25.385,25.4,24.715,25.24,63337.0
2010-07-26,25.1,25.685,25.1,25.6,105967.0
2010-07-27,25.6,26.125,25.505,25.74,98192.0
2010-07-28,25.485,25.645,25.225,25.55,119302.0
2010-07-29,25.685,25.88,25.465,25.74,71751.0
2010-07-30,25.74,25.975,25.3,25.92,71892.0
2010-08-03,26.115,26.745,26.09,26.52,196034.0
2010-08-04,26.52,26.915,26.07,26.775,71113.0
2010-08-05,26.795,27.04,26.23,26.74,122998.0
2010-08-06,26.74,26.945,26.41,26.445,55275.0
2010-08-09,26.68,26.825,26.35,26.635,53301.0
2010-08-10,26.37,26.595,26.22,26.57,120864.0
2010-08-11,26.345,26.67,25.39,25.59,81233.0
2010-08-12,24.865,26.115,24.865,25.945,132530.0
2010-08-13,25.77,26.465,25.77,26.26,40885.0
2010-08-16,26.19,26.285,25.795,25.985,24492.0
2010-08-17,26.125,26.38,26.105,26.275,42664.0
2010-08-18,26.315,26.315,25.845,26.105,55001.0
2010-08-19,25.9,26.105,25.505,25.645,126557.0
2010-08-20,25.6,27.15,25.6,27.145,161166.0
2010-08-23,27.115,27.115,26.265,26.56,227986.0
2010-08-24,26.53,26.53,25.985,26.1,82315.0
2010-08-25,25.89,26.35,25.835,26.23,31630.0
2010-08-26,26.35,26.74,26.025,26.125,69016.0
2010-08-27,26.185,26.635,25.93,26.425,131269.0
2010-08-30,26.425,26.54,26.03,26.21,61136.0
2010-08-31,26.315,26.485,25.995,26.425,85589.0
2010-09-01,26.57,26.755,26.305,26.57,187335.0
2010-09-02,26.425,27.075,26.425,27.05,74673.0
2010-09-03,27.01,27.445,26.965,27.34,95665.0
2010-09-07,27.295,27.47,26.68,26.86,132881.0
2010-09-08,26.955,27.22,26.945,27.06,104005.0
2010-09-09,27.295,27.295,26.68,26.86,73157.0
2010-09-10,26.945,27.63,26.89,27.53,90470.0
2010-09-13,27.85,28.0,27.065,27.385,74052.0
2010-09-14,27.385,27.67,26.985,27.615,117551.0
2010-09-15,27.33,27.615,26.99,27.17,82164.0
2010-09-16,27.295,27.38,26.69,26.86,109956.0
2010-09-17,26.805,26.915,26.56,26.56,112336.0
2010-09-20,26.485,26.68,26.445,26.635,91807.0
2010-09-21,26.635,26.89,26.475,26.89,233085.0
2010-09-22,26.88,26.985,26.58,26.905,99363.0
2010-09-23,26.73,27.03,26.625,26.965,100788.0
2010-09-24,26.935,27.01,26.71,26.815,90829.0
2010-09-27,26.795,27.295,26.74,27.21,106273.0
2010-09-28,27.295,27.405,27.065,27.385,101427.0
2010-09-29,27.22,27.385,27.18,27.265,56002.0
2010-09-30,27.295,27.34,27.095,27.21,74923.0
2010-10-01,26.83,27.68,26.83,27.2,120629.0
2010-10-04,27.32,27.435,27.105,27.22,68118.0
2010-10-05,27.22,27.64,27.02,27.435,184092.0
2010-10-06,27.565,27.62,27.3,27.62,56687.0
2010-10-07,27.415,27.65,27.415,27.535,79038.0
2010-10-08,27.575,27.575,27.27,27.5,81000.0
2010-10-12,27.535,27.66,27.425,27.62,186249.0
2010-10-13,27.65,27.94,27.545,27.83,787677.0
2010-10-14,27.83,27.83,27.385,27.735,219620.0
2010-10-15,27.695,27.8,27.6,27.65,250210.0
2010-10-18,27.745,28.63,27.705,28.525,170243.0
2010-10-19,28.58,28.97,28.31,28.525,183792.0
2010-10-20,28.525,28.725,28.395,28.495,87125.0
2010-10-21,28.375,28.805,28.375,28.495,187614.0
2010-10-22,28.495,28.665,28.3,28.345,38869.0
2010-10-25,28.485,28.495,28.055,28.325,127317.0
2010-10-26,28.375,28.41,27.94,28.205,66230.0
2010-10-27,28.11,28.11,27.425,27.65,113232.0
2010-10-28,27.81,28.325,27.79,27.875,91137.0
2010-10-29,27.97,28.14,27.76,28.14,77387.0
2010-11-01,28.13,28.45,27.895,28.31,63832.0
2010-11-02,28.385,28.385,27.95,28.025,82046.0
2010-11-03,28.075,28.24,27.695,27.78,53006.0
2010-11-04,28.25,28.545,27.845,28.355,217894.0
2010-11-05,28.27,28.61,28.09,28.385,70242.0
2010-11-08,28.345,28.495,28.025,28.025,33833.0
2010-11-09,27.995,28.025,27.3,27.575,87065.0
2010-11-10,27.545,27.555,27.12,27.245,126580.0
2010-11-11,27.095,27.31,26.83,27.075,100463.0
2010-11-12,27.075,27.075,26.62,26.755,99766.0
2010-11-15,26.68,27.195,26.385,26.915,83943.0
2010-11-16,26.84,27.055,26.265,26.575,81183.0
2010-11-17,26.565,26.565,26.285,26.415,54567.0
2010-11-18,26.415,26.98,26.415,26.905,49270.0
2010-11-19,26.85,27.12,26.425,26.46,68883.0
2010-11-22,26.545,26.96,26.535,26.96,44356.0
2010-11-23,26.95,26.95,26.45,26.49,45450.0
2010-11-24,26.52,27.02,26.49,26.94,61862.0
2010-11-25,26.855,27.075,26.66,26.85,22621.0
2010-11-26,26.65,26.85,26.385,26.385,14964.0
2010-11-29,26.48,26.79,26.48,26.66,75640.0
2010-11-30,26.735,27.29,26.575,26.61,167995.0
2010-12-01,26.82,26.925,26.605,26.61,214520.0
2010-12-02,26.61,27.085,26.61,26.98,143999.0
2010-12-03,27.085,27.18,26.605,26.61,129034.0
2010-12-06,26.61,27.055,26.565,27.035,149279.0
2010-12-07,27.085,27.085,26.68,27.035,125281.0
2010-12-08,27.035,27.15,26.94,27.035,132846.0
2010-12-09,27.17,27.79,27.095,27.48,113971.0
2010-12-10,27.79,27.91,27.545,27.66,64203.0
2010-12-13,27.66,27.93,27.49,27.61,129338.0
2010-12-14,27.61,27.695,27.505,27.59,116953.0
2010-12-15,27.565,27.65,27.44,27.49,156228.0
2010-12-16,27.46,27.585,27.14,27.245,69923.0
2010-12-17,27.235,27.75,27.235,27.49,276206.0
2010-12-20,27.565,28.205,27.565,28.13,102366.0
2010-12-21,28.13,28.44,28.13,28.3,69618.0
2010-12-22,28.195,28.485,28.195,28.485,51719.0
2010-12-23,28.355,28.525,28.15,28.525,57564.0
2010-12-24,28.495,28.545,28.365,28.365,14194.0
2010-12-29,28.495,28.535,28.345,28.46,57749.0
2010-12-30,28.47,28.535,28.31,28.495,79478.0
2010-12-31,28.4,28.545,28.31,28.48,31263.0
2011-01-04,28.545,28.59,28.29,28.535,84217.0
2011-01-05,28.495,28.495,28.27,28.365,76819.0
2011-01-06,28.56,28.57,28.39,28.53,57326.0
2011-01-07,28.525,28.615,28.4,28.615,76701.0
2011-01-10,28.525,28.71,28.43,28.71,202607.0
2011-01-11,28.71,29.435,28.57,29.41,189985.0
2011-01-12,29.515,29.845,29.38,29.56,140397.0
2011-01-13,29.605,29.7,28.935,29.015,227917.0
2011-01-14,29.175,30.41,29.155,30.41,138672.0
2011-01-17,30.495,30.91,30.41,30.775,54697.0
2011-01-18,30.975,31.66,30.69,31.51,1414107.0
2011-01-19,31.86,31.86,31.25,31.425,112505.0
2011-01-20,31.135,31.295,30.4,30.635,248569.0
2011-01-21,30.18,31.18,30.18,30.605,136047.0
2011-01-24,30.755,30.88,30.645,30.88,44272.0
2011-01-25,30.88,30.88,30.505,30.505,159571.0
2011-01-26,30.505,30.985,30.435,30.755,86092.0
2011-01-27,30.91,31.425,30.74,30.975,326810.0
2011-01-28,30.925,31.115,30.315,30.495,98137.0
2011-01-31,30.41,30.935,30.335,30.36,198682.0
2011-02-01,30.475,30.945,30.475,30.645,87148.0
2011-02-02,30.75,31.39,30.74,31.275,82397.0
2011-02-03,31.475,31.955,31.305,31.745,165829.0
2011-02-04,31.635,32.22,31.415,31.99,167338.0
2011-02-07,32.06,32.87,32.06,32.795,80054.0
2011-02-08,32.89,32.89,32.16,32.51,81370.0
2011-02-09,32.36,32.71,32.265,32.415,102723.0
2011-02-10,32.405,32.405,31.925,32.02,68135.0
2011-02-11,32.23,32.435,32.085,32.295,72403.0
2011-02-14,32.265,32.85,32.265,32.73,143573.0
2011-02-15,32.765,32.925,32.435,32.585,134009.0
2011-02-16,32.805,32.815,32.485,32.765,57010.0
2011-02-17,32.65,32.815,32.19,32.51,157143.0
2011-02-18,32.295,32.485,31.975,32.07,91241.0
2011-02-22,31.595,32.145,31.58,31.86,102160.0
2011-02-23,32.04,32.24,31.625,31.795,130589.0
2011-02-24,32.0,32.49,31.51,32.06,252796.0
2011-02-25,31.615,32.9,31.615,32.39,143660.0
2011-02-28,32.435,32.935,32.435,32.735,153595.0
2011-03-01,32.9,32.945,32.465,32.87,154727.0
2011-03-02,32.85,32.86,32.4,32.435,71949.0
2011-03-03,32.605,32.86,32.435,32.815,68823.0
2011-03-04,32.86,32.86,32.39,32.55,128149.0
2011-03-07,32.72,32.86,32.615,32.755,71764.0
2011-03-08,32.71,33.06,32.455,32.765,169429.0
2011-03-09,32.73,32.73,32.73,32.73,0.0
2011-03-10,32.73,32.84,32.095,32.51,132941.0
2011-03-11,32.135,32.38,31.985,32.36,49642.0
2011-03-14,32.07,32.915,32.07,32.84,150952.0
2011-03-15,32.155,32.755,31.595,32.16,97045.0
2011-03-16,32.03,32.285,31.615,31.67,89193.0
2011-03-17,31.945,31.985,31.325,31.41,196744.0
2011-03-18,31.58,31.58,29.505,30.53,258275.0
2011-03-21,30.925,32.2,30.925,32.06,205477.0
2011-03-22,31.91,32.19,31.625,31.83,43260.0
2011-03-23,31.87,32.305,31.87,32.24,121233.0
2011-03-24,32.24,32.295,31.73,31.84,73278.0
2011-03-25,31.775,32.07,31.775,31.99,53080.0
2011-03-28,31.89,32.21,31.52,31.67,53692.0
2011-03-29,31.595,31.68,31.435,31.435,65816.0
2011-03-30,31.585,32.06,31.5,32.06,135732.0
2011-03-31,32.06,32.105,31.88,32.05,482476.0
2011-04-01,32.06,32.06,31.965,32.06,157428.0
2011-04-04,32.01,32.05,31.775,31.815,124402.0
2011-04-05,31.88,31.925,31.615,31.85,57385.0
2011-04-06,31.865,31.895,31.62,31.62,83140.0
2011-04-07,31.585,31.875,31.535,31.85,89906.0
2011-04-08,31.85,31.945,31.715,31.82,172262.0
2011-04-11,31.7,31.785,31.535,31.65,115086.0
2011-04-12,31.445,31.705,31.15,31.17,64765.0
2011-04-13,31.235,31.585,31.16,31.47,189547.0
2011-04-14,31.36,31.545,31.17,31.17,38529.0
2011-04-15,31.275,31.775,31.215,31.46,85119.0
2011-04-18,31.415,31.605,31.29,31.595,66240.0
2011-04-19,31.48,31.565,30.68,30.765,48235.0
2011-04-20,31.01,31.63,30.915,31.615,253063.0
2011-04-21,31.8,32.455,31.79,32.275,230589.0
2011-04-25,32.275,32.765,32.265,32.64,117657.0
2011-04-26,32.64,33.13,32.49,33.04,170909.0
2011-04-27,33.04,33.435,33.04,33.2,125323.0
2011-04-28,33.215,33.385,33.16,33.215,119516.0
2011-04-29,33.045,33.725,33.045,33.5,159166.0
2011-05-02,33.595,33.82,33.5,33.81,117455.0
2011-05-03,33.97,34.52,33.51,33.97,122402.0
2011-05-04,33.97,34.87,33.97,34.615,569855.0
2011-05-05,34.455,34.54,34.235,34.445,329315.0
2011-05-06,34.38,34.885,34.285,34.88,108470.0
2011-05-09,34.905,34.905,34.425,34.68,62842.0
2011-05-10,34.545,34.68,34.2,34.465,107918.0
2011-05-11,34.54,34.87,34.38,34.51,94498.0
2011-05-12,34.38,35.745,34.38,35.36,462083.0
2011-05-13,35.34,35.49,34.99,35.21,177121.0
2011-05-16,35.055,36.065,35.03,35.15,168926.0
2011-05-17,35.235,35.3,34.83,35.21,81027.0
2011-05-18,35.38,35.465,34.615,35.31,104275.0
2011-05-19,35.21,35.745,35.105,35.48,250207.0
2011-05-20,35.48,35.52,35.34,35.395,63863.0
2011-05-24,35.125,35.435,34.925,35.055,63500.0
2011-05-25,35.135,35.3,34.965,35.05,75488.0
2011-05-26,35.04,35.585,34.745,35.575,55441.0
2011-05-27,35.68,35.765,34.915,34.915,126620.0
2011-05-30,34.775,35.05,34.775,34.97,27496.0
2011-05-31,34.915,34.915,34.225,34.36,1367079.0
2011-06-01,34.445,34.99,34.3,34.51,142548.0
2011-06-02,34.66,34.955,34.455,34.54,93897.0
2011-06-03,34.51,34.51,34.105,34.32,103973.0
2011-06-06,34.34,34.35,33.98,34.19,153395.0
2011-06-07,34.085,34.2,33.52,33.63,63946.0
2011-06-08,33.605,34.285,33.49,33.7,497445.0
2011-06-09,33.785,33.915,33.085,33.31,120720.0
2011-06-10,33.31,33.945,33.3,33.66,126948.0
2011-06-13,33.595,33.595,32.895,33.105,74907.0
2011-06-14,33.14,33.875,33.14,33.625,96381.0
2011-06-15,33.31,33.54,32.915,33.03,82577.0
2011-06-16,33.03,33.425,33.03,33.095,77471.0
2011-06-17,33.125,33.595,33.04,33.13,146235.0
2011-06-20,33.04,33.895,33.04,33.51,133198.0
2011-06-21,33.7,33.955,33.5,33.765,143704.0
2011-06-22,33.765,34.235,33.605,33.885,89458.0
2011-06-23,33.885,34.105,33.765,34.095,171380.0
2011-06-24,34.285,34.285,33.8,33.875,52223.0
2011-06-27,33.715,33.935,33.245,33.775,57119.0
2011-06-28,33.775,34.19,33.775,33.99,123115.0
2011-06-29,34.075,34.51,34.065,34.445,64730.0
2011-06-30,34.395,35.265,34.21,35.265,73205.0
2011-07-04,35.295,35.51,34.915,35.125,18586.0
2011-07-05,35.33,35.36,34.935,35.055,162851.0
2011-07-06,35.255,35.255,34.525,34.61,78977.0
2011-07-07,34.66,34.81,34.575,34.8,97928.0
2011-07-08,34.59,35.225,34.45,35.175,48179.0
2011-07-11,35.175,35.175,34.845,34.98,130379.0
2011-07-12,34.715,35.11,34.695,34.885,134287.0
2011-07-13,34.94,34.94,34.6,34.81,118254.0
2011-07-14,34.94,35.46,34.885,35.17,156548.0
2011-07-15,35.17,35.395,35.0,35.065,77598.0
2011-07-18,35.065,35.065,34.62,34.845,192130.0
2011-07-19,34.79,34.845,34.555,34.715,281161.0
2011-07-20,34.715,34.915,34.48,34.49,89685.0
2011-07-21,34.48,34.94,34.48,34.915,67624.0
2011-07-22,35.025,35.225,34.845,34.97,41500.0
2011-07-25,34.97,35.085,34.59,34.845,70582.0
2011-07-26,34.49,34.835,34.015,34.045,98047.0
2011-07-27,34.045,34.235,33.655,33.96,165392.0
2011-07-28,33.685,34.195,33.685,34.045,98068.0
2011-07-29,33.78,34.205,33.655,33.825,102317.0
2011-08-02,34.14,34.375,33.29,33.29,122682.0
2011-08-03,33.46,33.99,33.42,33.525,299209.0
2011-08-04,33.365,33.76,31.645,31.74,307215.0
2011-08-05,32.11,32.26,30.465,31.005,635132.0
2011-08-08,29.275,30.37,28.81,30.255,558113.0
2011-08-09,30.23,30.34,29.52,30.34,1962851.0
2011-08-10,30.34,31.27,29.5,30.71,320024.0
2011-08-11,30.7,31.77,30.505,31.635,205522.0
2011-08-12,31.955,31.995,31.08,31.485,160611.0
2011-08-15,31.72,32.41,31.635,31.975,98651.0
2011-08-16,31.87,32.315,31.55,31.55,253148.0
2011-08-17,31.515,32.24,31.515,31.805,132684.0
2011-08-18,31.515,31.855,31.165,31.615,177909.0
2011-08-19,31.615,31.615,29.955,30.455,316082.0
2011-08-22,30.92,30.93,29.435,29.51,379759.0
2011-08-23,29.74,30.335,29.39,29.55,3228556.0
2011-08-24,29.655,30.86,29.585,30.315,152219.0
2011-08-25,30.315,31.125,30.17,30.665,146739.0
2011-08-26,30.39,31.615,30.39,31.155,196085.0
2011-08-29,31.185,32.11,31.185,31.76,108098.0
2011-08-30,31.615,32.4,31.525,32.195,111070.0
2011-08-31,32.515,32.95,32.485,32.815,114920.0
2011-09-01,33.015,33.055,32.27,32.815,122800.0
2011-09-02,32.355,32.96,32.25,32.25,109324.0
2011-09-06,31.165,31.93,31.165,31.495,112095.0
2011-09-07,31.55,32.61,31.55,32.59,70526.0
2011-09-08,32.23,32.545,32.015,32.09,69763.0
2011-09-09,32.1,32.1,31.445,31.445,111563.0
2011-09-12,31.04,31.865,30.935,31.105,102674.0
2011-09-13,30.995,31.845,30.995,31.845,148464.0
2011-09-14,32.205,32.28,31.805,31.92,129927.0
2011-09-15,31.93,31.995,31.285,31.71,116503.0
2011-09-16,31.71,32.1,31.54,31.77,71297.0
2011-09-19,31.42,31.91,31.325,31.42,83636.0
2011-09-20,31.305,31.315,30.68,30.835,224332.0
2011-09-21,30.615,30.935,30.23,30.445,168894.0
2011-09-22,29.88,30.115,26.45,29.19,137824.0
2011-09-23,28.69,29.23,28.21,28.86,240508.0
2011-09-26,29.065,29.66,28.36,29.475,99809.0
2011-09-27,30.68,30.68,29.775,30.2,107893.0
2011-09-28,30.23,31.02,30.22,30.275,243167.0
2011-09-29,30.34,31.77,30.305,31.58,148434.0
2011-09-30,31.42,31.42,30.475,30.845,117968.0
2011-10-03,30.845,31.05,29.03,29.53,145156.0
2011-10-04,29.275,29.51,28.195,29.51,314117.0
2011-10-05,29.365,30.69,29.365,30.19,485809.0
2011-10-06,30.19,30.825,29.785,30.825,65477.0
2011-10-07,30.73,31.485,30.73,31.145,87807.0
2011-10-11,31.345,31.95,31.345,31.94,103912.0
2011-10-12,31.9,32.73,31.9,32.28,276876.0
2011-10-13,32.305,32.305,31.795,32.28,144403.0
2011-10-14,32.61,32.61,32.295,32.56,40611.0
2011-10-17,32.55,32.56,31.92,32.135,49599.0
2011-10-18,32.26,32.73,31.9,32.57,46775.0
2011-10-19,32.38,32.675,31.495,31.73,69571.0
2011-10-20,31.73,32.25,31.55,31.89,2511319.0
2011-10-21,31.9,32.4,31.805,31.975,160628.0
2011-10-24,31.9,32.125,31.73,32.09,83215.0
2011-10-25,32.125,32.185,31.75,31.86,135063.0
2011-10-26,31.86,32.12,31.615,31.9,74235.0
2011-10-27,32.145,33.1,32.04,32.97,173211.0
2011-10-28,32.725,32.92,32.025,32.08,56388.0
2011-10-31,31.675,32.015,31.2,31.24,70844.0
2011-11-01,30.285,31.93,30.01,31.785,248897.0
2011-11-02,32.21,32.21,31.325,31.6,52339.0
2011-11-03,31.71,33.25,31.71,33.08,153212.0
2011-11-04,32.825,33.08,32.4,32.98,73419.0
2011-11-07,32.835,33.08,32.75,32.865,72485.0
2011-11-08,32.76,32.985,32.27,32.77,37835.0
2011-11-09,32.145,32.98,32.135,32.855,63220.0
2011-11-10,32.61,32.985,32.035,32.22,149599.0
2011-11-11,32.135,32.185,31.88,31.965,130022.0
2011-11-14,31.775,32.27,31.775,32.195,84741.0
2011-11-15,32.005,32.145,31.435,31.72,52477.0
2011-11-16,31.57,31.655,31.26,31.495,112021.0
2011-11-17,31.43,31.465,30.455,30.51,64925.0
2011-11-18,30.435,30.72,30.2,30.35,95473.0
2011-11-21,30.135,30.405,29.83,30.405,64357.0
2011-11-22,30.55,31.0,30.36,30.955,67822.0
2011-11-23,30.72,31.18,30.49,31.095,100317.0
2011-11-24,31.21,31.21,30.69,31.07,20452.0
2011-11-25,30.86,31.23,30.86,31.105,60550.0
2011-11-28,31.24,31.465,30.73,30.815,77623.0
2011-11-29,30.815,31.965,30.635,31.86,269488.0
2011-11-30,32.59,33.035,32.175,32.98,86547.0
2011-12-01,32.895,33.725,32.875,33.14,112868.0
2011-12-02,33.45,33.585,32.665,33.205,141704.0
2011-12-05,33.185,33.33,32.58,32.865,121203.0
2011-12-06,32.485,33.44,32.485,32.835,113540.0
2011-12-07,32.845,32.995,32.465,32.59,117800.0
2011-12-08,32.465,32.665,32.165,32.24,101158.0
2011-12-09,32.135,32.375,32.005,32.125,78421.0
2011-12-12,31.805,31.94,30.915,31.295,168701.0
2011-12-13,31.485,31.485,31.01,31.07,80517.0
2011-12-14,31.285,31.285,30.465,30.595,165188.0
2011-12-15,30.595,30.915,30.38,30.91,171582.0
2011-12-16,30.775,31.285,30.74,31.06,177814.0
2011-12-19,30.91,31.07,30.73,30.815,123394.0
2011-12-20,30.955,31.03,30.73,30.795,110461.0
2011-12-21,30.805,30.805,30.36,30.72,79147.0
2011-12-22,30.72,30.805,30.445,30.67,70957.0
2011-12-23,30.625,30.87,30.625,30.775,25085.0
2011-12-28,30.815,31.38,30.72,31.04,70665.0
2011-12-29,30.955,31.505,30.955,31.455,38787.0
2011-12-30,31.455,31.985,31.335,31.36,46903.0
2012-01-03,31.42,32.27,31.42,32.175,126239.0
2012-01-04,32.155,32.155,31.52,31.615,46349.0
2012-01-05,31.57,31.77,31.265,31.77,55360.0
2012-01-06,31.745,31.83,31.15,31.67,96022.0
2012-01-09,31.465,31.765,31.32,31.595,53244.0
2012-01-10,31.65,31.83,31.52,31.605,82744.0
2012-01-11,31.52,31.775,31.33,31.735,153153.0
2012-01-12,31.82,31.83,31.55,31.765,87514.0
2012-01-13,31.565,31.765,31.415,31.595,58348.0
2012-01-16,31.605,31.815,31.51,31.815,34666.0
2012-01-17,31.815,31.88,31.455,31.53,283381.0
2012-01-18,31.605,32.345,31.53,32.18,107884.0
2012-01-19,32.125,32.71,32.125,32.655,112371.0
2012-01-20,32.785,33.48,32.6,33.44,93125.0
2012-01-23,33.41,33.64,33.13,33.565,201441.0
2012-01-24,33.565,33.77,32.985,33.715,116933.0
2012-01-25,33.81,34.595,33.735,34.415,184954.0
2012-01-26,34.435,34.87,33.99,34.245,746237.0
2012-01-27,33.93,34.215,33.355,33.355,86728.0
2012-01-30,33.12,33.12,32.74,33.05,117499.0
2012-01-31,33.135,33.545,32.74,32.825,242117.0
2012-02-01,32.965,34.29,32.965,33.99,195126.0
2012-02-02,33.99,34.01,33.29,33.4,144929.0
2012-02-03,33.375,33.915,33.27,33.745,214667.0
2012-02-06,33.78,34.055,33.78,34.045,94567.0
2012-02-07,34.045,34.215,33.875,34.16,317844.0
2012-02-08,34.195,34.46,34.015,34.46,50719.0
2012-02-09,34.52,35.105,34.445,34.885,91195.0
2012-02-10,34.545,34.905,34.545,34.715,43920.0
2012-02-13,34.64,34.8,34.195,34.34,66805.0
2012-02-14,34.33,34.51,34.245,34.375,38291.0
2012-02-15,34.35,34.745,34.32,34.745,53344.0
2012-02-16,34.375,34.69,34.16,34.565,159351.0
2012-02-17,34.85,34.99,34.45,34.885,81936.0
2012-02-21,34.99,35.095,34.67,34.965,71871.0
2012-02-22,34.87,35.18,34.81,35.01,92682.0
2012-02-23,34.775,35.235,34.775,35.235,60108.0
2012-02-24,35.02,35.235,34.775,34.88,143853.0
2012-02-27,34.775,34.885,34.64,34.81,53796.0
2012-02-28,34.71,34.885,34.545,34.8,172333.0
2012-02-29,34.755,34.755,34.18,34.385,642003.0
2012-03-01,34.34,34.795,34.225,34.715,218230.0
2012-03-02,34.71,34.715,33.43,34.195,96171.0
2012-03-05,34.28,34.53,34.0,34.47,87196.0
2012-03-06,34.17,34.28,33.82,34.265,113148.0
2012-03-07,34.32,34.32,34.01,34.245,80732.0
2012-03-08,34.47,34.47,34.15,34.31,87205.0
2012-03-09,34.435,34.435,34.15,34.29,49777.0
2012-03-12,34.29,35.065,34.29,34.795,592142.0
2012-03-13,34.63,35.18,34.63,35.135,94755.0
2012-03-14,34.945,35.235,34.895,35.235,94341.0
2012-03-15,35.105,35.71,35.105,35.71,115638.0
2012-03-16,35.52,35.805,35.18,35.255,86429.0
2012-03-19,35.02,35.765,35.02,35.74,61405.0
2012-03-20,35.74,35.74,35.145,35.18,36780.0
2012-03-21,35.105,35.73,35.105,35.38,71236.0
2012-03-22,35.19,35.235,34.81,34.905,87259.0
2012-03-23,34.82,34.99,34.7,34.99,74237.0
2012-03-26,35.22,35.455,34.83,35.33,41161.0
2012-03-27,35.245,35.475,34.83,34.925,138623.0
2012-03-28,34.99,35.485,34.85,35.455,478279.0
2012-03-29,35.255,35.455,34.51,35.2,92961.0
2012-03-30,35.0,35.245,34.445,34.725,71067.0
2012-04-02,34.67,34.99,34.415,34.63,59341.0
2012-04-03,34.7,35.57,34.7,35.17,91654.0
2012-04-04,34.535,35.235,34.245,34.82,64110.0
2012-04-05,34.68,35.075,34.62,35.065,56020.0
2012-04-09,34.82,34.945,34.535,34.71,45005.0
2012-04-10,34.81,35.01,34.52,34.62,106757.0
2012-04-11,34.555,34.79,34.555,34.685,79911.0
2012-04-12,34.745,35.12,34.58,35.075,87057.0
2012-04-13,35.065,35.2,34.62,34.885,98579.0
2012-04-16,34.8,34.93,34.6,34.79,117483.0
2012-04-17,34.79,35.205,34.695,35.02,67935.0
2012-04-18,35.01,35.15,34.96,34.98,107711.0
2012-04-19,34.745,35.245,34.745,35.19,108378.0
2012-04-20,35.13,35.31,35.025,35.255,71497.0
2012-04-23,35.19,35.19,34.8,35.11,158402.0
2012-04-24,35.11,35.49,35.085,35.235,66393.0
2012-04-25,35.36,36.26,35.225,36.115,141369.0
2012-04-26,36.03,36.6,35.88,36.53,142109.0
2012-04-27,36.39,36.89,36.21,36.75,140617.0
2012-04-30,36.635,37.28,36.61,37.14,86773.0
2012-05-01,37.005,38.115,36.875,37.82,378972.0
2012-05-02,37.82,37.82,37.005,37.13,219054.0
2012-05-03,37.06,37.48,36.855,37.205,125000.0
2012-05-04,36.9,37.355,36.9,37.345,116429.0
2012-05-07,37.28,37.48,37.045,37.045,87283.0
2012-05-08,36.295,36.795,36.165,36.77,72085.0
2012-05-09,36.56,36.635,36.26,36.475,34640.0
2012-05-10,36.485,36.975,36.36,36.71,92317.0
2012-05-11,36.74,37.015,36.685,36.91,60619.0
2012-05-14,36.805,37.015,36.38,36.455,64319.0
2012-05-15,36.445,37.1,36.135,36.89,385513.0
2012-05-16,36.92,36.92,36.59,36.73,81781.0
2012-05-17,36.455,36.53,35.84,36.275,405754.0
2012-05-18,36.26,36.645,36.145,36.495,303909.0
2012-05-22,36.505,37.31,36.44,37.025,147380.0
2012-05-23,37.025,37.165,36.96,37.025,130241.0
2012-05-24,37.055,37.13,36.845,36.885,85524.0
2012-05-25,36.885,37.235,36.675,37.09,69952.0
2012-05-28,37.11,37.11,36.495,36.835,18726.0
2012-05-29,36.795,37.14,36.4,37.14,44001.0
2012-05-30,36.92,37.055,36.455,36.455,50496.0
2012-05-31,36.55,36.56,35.72,36.085,141660.0
2012-06-01,36.175,36.21,35.785,35.985,153685.0
2012-06-04,35.85,36.07,35.615,35.87,68432.0
2012-06-05,36.05,36.145,35.555,36.145,98946.0
2012-06-06,36.24,37.14,36.05,36.885,220116.0
2012-06-07,37.12,37.32,36.54,37.11,103549.0
2012-06-08,36.94,37.735,36.94,37.725,150509.0
2012-06-11,37.405,37.84,37.395,37.66,93311.0
2012-06-12,37.47,37.68,37.31,37.395,156527.0
2012-06-13,37.07,37.555,37.07,37.555,127542.0
2012-06-14,37.49,37.555,36.38,36.485,559151.0
2012-06-15,36.42,37.61,36.42,37.415,216156.0
2012-06-18,37.165,37.47,36.76,37.025,114475.0
2012-06-19,37.025,37.535,36.93,37.525,139459.0
2012-06-20,37.365,37.95,37.205,37.77,135743.0
2012-06-21,37.545,37.85,36.71,36.76,99410.0
2012-06-22,36.78,37.48,36.78,37.46,44157.0
2012-06-25,37.715,37.715,36.97,37.345,92004.0
2012-06-26,37.345,37.555,37.09,37.225,77579.0
2012-06-27,37.175,37.44,37.025,37.3,119319.0
2012-06-28,37.29,37.385,36.325,37.11,138805.0
2012-06-29,37.49,37.63,37.155,37.42,76570.0
2012-07-03,37.415,37.765,37.15,37.44,75675.0
2012-07-04,37.695,37.865,37.395,37.78,22015.0
2012-07-05,37.86,37.86,37.395,37.395,91014.0
2012-07-06,37.645,37.825,37.23,37.39,95278.0
2012-07-09,37.475,37.475,37.04,37.38,91236.0
2012-07-10,37.475,37.61,37.185,37.345,71608.0
2012-07-11,37.2,37.515,37.2,37.335,127789.0
2012-07-12,37.335,37.465,36.85,37.21,68598.0
2012-07-13,37.175,37.345,36.945,37.115,27958.0
2012-07-16,36.945,37.115,36.85,36.88,55613.0
2012-07-17,36.85,37.41,36.54,37.185,128973.0
2012-07-18,36.925,37.175,36.15,36.225,110656.0
2012-07-19,36.235,36.37,35.695,36.17,164190.0
2012-07-20,36.01,36.205,35.3,35.62,95099.0
2012-07-23,35.335,35.855,34.91,35.755,123843.0
2012-07-24,35.745,36.18,35.525,35.905,53333.0
2012-07-25,35.98,36.2,35.65,35.8,45686.0
2012-07-26,35.745,36.245,35.745,35.925,131937.0
2012-07-27,35.935,36.66,35.905,36.255,84650.0
2012-07-30,36.235,36.56,35.865,36.48,93935.0
2012-07-31,36.49,36.935,36.16,36.16,426937.0
2012-08-01,36.255,36.7,35.6,35.845,115158.0
2012-08-02,35.78,36.17,35.62,35.62,91755.0
2012-08-03,35.895,36.465,35.65,36.3,58068.0
2012-08-07,36.14,36.14,35.79,36.115,109784.0
2012-08-08,36.01,36.53,35.895,35.935,90934.0
2012-08-09,36.255,36.635,36.0,36.52,189144.0
2012-08-10,36.51,36.66,36.31,36.49,48885.0
2012-08-13,36.35,36.625,36.34,36.52,33844.0
2012-08-14,36.48,36.53,36.33,36.37,81770.0
2012-08-15,36.295,36.585,36.285,36.475,92968.0
2012-08-16,36.385,36.755,36.38,36.605,151945.0
2012-08-17,36.605,37.01,36.425,36.765,172422.0
2012-08-20,36.935,36.935,36.48,36.68,102766.0
2012-08-21,36.68,37.22,36.615,36.955,57853.0
2012-08-22,36.805,37.41,36.805,37.38,83005.0
2012-08-23,37.37,37.42,36.805,37.09,109132.0
2012-08-24,37.03,37.09,36.89,37.04,59982.0
2012-08-27,37.02,37.135,36.86,37.07,53383.0
2012-08-28,36.945,37.09,36.85,37.005,44470.0
2012-08-29,36.955,37.23,36.945,37.125,64290.0
2012-08-30,37.125,37.21,36.825,37.04,63846.0
2012-08-31,37.04,37.04,36.48,36.72,41696.0
2012-09-04,36.605,36.655,36.095,36.115,54904.0
2012-09-05,36.18,36.56,36.035,36.37,68114.0
2012-09-06,36.405,37.09,36.255,36.91,39969.0
2012-09-07,37.02,37.42,36.935,37.24,73914.0
2012-09-10,37.28,37.535,37.06,37.28,47241.0
2012-09-11,37.28,37.365,36.69,36.945,49705.0
2012-09-12,36.975,37.175,36.86,36.935,79235.0
2012-09-13,36.745,37.09,36.655,37.07,24497.0
2012-09-14,37.115,37.655,37.115,37.64,172428.0
2012-09-17,37.64,37.64,37.135,37.135,93418.0
2012-09-18,37.155,37.185,36.34,36.795,98686.0
2012-09-19,36.72,36.85,36.105,36.475,168184.0
2012-09-20,36.615,36.795,36.32,36.585,152933.0
2012-09-21,36.68,37.335,36.565,37.335,90416.0
2012-09-24,37.185,37.325,36.765,37.01,53922.0
2012-09-25,37.005,37.1,35.885,36.065,75249.0
2012-09-26,35.59,36.37,35.43,36.19,126394.0
2012-09-27,36.295,37.04,36.105,37.04,103054.0
2012-09-28,36.87,37.09,36.425,36.755,96561.0
2012-10-01,36.815,37.105,36.755,36.84,56472.0
2012-10-02,36.945,37.42,36.86,37.05,84556.0
2012-10-03,37.39,37.39,36.68,36.795,49256.0
2012-10-04,36.795,37.695,36.795,37.42,48298.0
2012-10-05,37.51,37.685,37.21,37.33,68385.0
2012-10-09,37.16,37.52,36.97,37.19,107404.0
2012-10-10,37.23,37.245,36.505,36.875,58691.0
2012-10-11,37.135,37.135,36.82,36.895,91246.0
2012-10-12,36.895,37.16,36.69,37.16,100268.0
2012-10-15,37.16,37.605,37.115,37.58,68747.0
2012-10-16,37.635,37.78,37.455,37.78,73505.0
2012-10-17,37.73,37.825,37.315,37.73,57015.0
2012-10-18,37.635,37.835,37.635,37.685,47859.0
2012-10-19,37.52,37.825,37.465,37.685,95748.0
2012-10-22,37.75,37.815,37.52,37.73,72893.0
2012-10-23,37.54,37.825,37.445,37.75,229642.0
2012-10-24,37.78,37.92,37.69,37.835,248204.0
2012-10-25,37.91,38.25,37.825,37.975,252244.0
2012-10-26,37.92,38.215,37.92,37.975,170408.0
2012-10-29,37.975,38.07,37.7,37.92,96319.0
2012-10-30,38.145,38.43,37.73,38.11,57573.0
2012-10-31,38.365,38.365,37.93,38.11,48479.0
2012-11-01,38.29,38.775,38.195,38.64,97241.0
2012-11-02,38.695,38.745,38.035,38.175,56719.0
2012-11-05,38.1,38.565,38.09,38.46,45453.0
2012-11-06,38.345,38.63,38.345,38.575,61918.0
2012-11-07,38.395,38.63,38.165,38.3,51128.0
2012-11-08,38.25,38.63,38.25,38.44,71235.0
2012-11-09,38.395,38.555,38.14,38.345,80823.0
2012-11-12,38.07,38.42,38.07,38.175,122672.0
2012-11-13,38.1,38.28,37.72,37.985,106698.0
2012-11-14,38.1,38.11,37.54,37.625,117649.0
2012-11-15,37.415,37.74,37.15,37.41,137079.0
2012-11-16,37.455,37.865,37.135,37.69,91745.0
2012-11-19,38.1,38.185,37.965,38.025,55412.0
2012-11-20,37.92,38.11,37.875,37.965,144333.0
2012-11-21,37.92,38.345,37.825,38.3,53656.0
2012-11-22,37.665,38.765,37.665,38.6,29306.0
2012-11-23,38.27,38.67,38.27,38.44,29991.0
2012-11-26,37.7,38.49,37.7,38.155,55324.0
2012-11-27,38.205,38.585,37.965,38.26,41381.0
2012-11-28,37.95,38.755,37.95,38.755,70198.0
2012-11-29,38.725,38.725,38.49,38.6,164870.0
2012-11-30,38.65,38.79,38.545,38.585,68403.0
2012-12-03,38.405,38.575,37.95,38.25,141658.0
2012-12-04,37.94,38.29,37.94,38.205,88558.0
2012-12-05,38.155,38.365,37.965,38.26,55373.0
2012-12-06,38.545,38.68,38.28,38.33,61908.0
2012-12-07,38.5,38.87,38.47,38.68,110990.0
2012-12-10,38.525,39.295,38.51,39.2,69378.0
2012-12-11,39.06,39.73,39.05,39.57,102031.0
2012-12-12,39.495,39.695,39.435,39.53,196101.0
2012-12-13,39.465,39.58,39.34,39.34,114750.0
2012-12-14,39.16,39.675,39.16,39.53,166719.0
2012-12-17,39.53,39.625,39.33,39.55,95539.0
2012-12-18,39.35,39.505,39.075,39.2,67826.0
2012-12-19,39.21,39.675,39.2,39.42,56723.0
2012-12-20,39.435,39.685,39.21,39.57,128267.0
2012-12-21,39.35,40.545,39.295,40.545,105279.0
2012-12-24,40.185,40.49,39.88,40.045,40910.0
2012-12-27,40.015,40.26,39.835,40.1,117645.0
2012-12-28,40.09,40.1,39.59,39.74,87432.0
2012-12-31,39.665,39.815,39.655,39.695,125596.0
2013-01-02,40.055,40.055,39.665,39.805,125953.0
2013-01-03,39.815,39.815,39.72,39.75,103970.0
2013-01-04,39.7,39.795,39.645,39.75,141930.0
2013-01-07,39.74,39.75,39.52,39.655,859934.0
2013-01-08,39.7,39.7,39.395,39.51,328065.0
2013-01-09,39.53,39.68,39.465,39.53,650576.0
2013-01-10,39.645,40.79,39.635,40.79,146725.0
2013-01-11,40.745,41.245,40.505,41.17,109645.0
2013-01-14,41.245,41.655,41.095,41.13,107398.0
2013-01-15,40.99,41.255,40.65,40.79,99616.0
2013-01-16,41.01,41.01,40.25,40.305,804182.0
2013-01-17,40.4,40.65,39.945,40.65,253173.0
2013-01-18,41.045,41.535,40.575,41.115,95104.0
2013-01-21,41.0,41.19,40.81,41.01,7505.0
2013-01-22,41.01,41.415,40.885,41.275,66534.0
2013-01-23,40.885,41.73,40.885,41.14,93493.0
2013-01-24,41.03,41.95,41.03,41.39,78605.0
2013-01-25,41.405,41.605,41.305,41.54,69859.0
2013-01-28,41.645,42.69,41.465,41.74,405228.0
2013-01-29,41.53,41.91,41.53,41.75,54084.0
2013-01-30,41.7,42.07,41.55,41.965,149995.0
2013-01-31,41.89,41.96,40.8,41.225,119942.0
2013-02-01,41.085,42.08,40.855,41.595,90978.0
2013-02-04,41.58,42.045,41.14,41.445,77063.0
2013-02-05,41.32,41.455,41.125,41.38,59959.0
2013-02-06,41.31,41.87,41.31,41.71,82104.0
2013-02-07,41.795,41.975,41.75,41.93,50339.0
2013-02-08,41.74,42.165,41.51,42.12,132415.0
2013-02-11,42.005,42.355,41.91,41.96,27606.0
2013-02-12,41.835,43.02,41.835,42.66,98659.0
2013-02-13,42.735,42.81,42.28,42.415,47828.0
2013-02-14,42.31,43.145,42.31,42.64,125229.0
2013-02-15,42.595,43.155,42.5,42.735,36384.0
2013-02-19,42.755,43.505,42.755,43.4,83241.0
2013-02-20,43.17,43.64,43.105,43.455,84745.0
2013-02-21,43.255,43.42,42.88,43.295,54628.0
2013-02-22,43.24,43.625,43.17,43.275,50766.0
2013-02-25,43.135,44.205,42.945,43.485,171141.0
2013-02-26,43.485,44.54,43.455,44.28,379259.0
2013-02-27,44.265,44.36,43.995,44.3,210538.0
2013-02-28,44.16,44.33,43.8,44.11,159584.0
2013-03-01,43.98,44.775,43.77,44.49,273844.0
2013-03-04,44.31,44.985,44.3,44.615,89253.0
2013-03-05,44.775,44.82,44.34,44.415,82649.0
2013-03-06,44.7,45.03,44.54,44.785,77370.0
2013-03-07,44.9,45.285,44.89,45.03,88008.0
2013-03-08,45.03,45.885,44.91,45.05,83327.0
2013-03-11,45.19,45.685,45.06,45.185,106918.0
2013-03-12,45.375,45.535,44.915,44.915,102815.0
2013-03-13,44.945,45.105,44.66,44.87,98966.0
2013-03-14,44.87,45.485,44.86,45.145,105166.0
2013-03-15,44.915,45.28,44.585,45.03,227304.0
2013-03-18,44.86,45.305,44.775,45.07,132924.0
2013-03-19,45.155,45.59,44.945,45.485,91399.0
2013-03-20,45.44,46.38,45.295,46.15,183958.0
2013-03-21,45.93,46.02,45.435,45.61,164736.0
2013-03-22,45.63,45.81,45.305,45.365,151755.0
2013-03-25,45.535,45.735,44.54,44.69,140686.0
2013-03-26,45.01,45.93,44.5,45.735,108685.0
2013-03-27,45.59,46.17,45.46,45.835,161441.0
2013-03-28,45.865,46.225,45.75,45.95,248692.0
2013-04-01,45.82,45.915,45.725,45.915,86182.0
2013-04-02,45.885,46.105,45.41,45.525,205122.0
2013-04-03,45.6,45.77,45.26,45.295,153069.0
2013-04-04,45.2,45.485,44.49,44.775,925626.0
2013-04-05,44.82,45.05,44.64,45.005,65712.0
2013-04-08,44.63,45.4,44.63,45.21,132093.0
2013-04-09,45.325,45.835,45.27,45.455,65236.0
2013-04-10,45.445,46.1,45.325,45.815,79820.0
2013-04-11,45.655,45.985,45.625,45.9,109385.0
2013-04-12,45.615,46.5,45.56,46.48,92034.0
2013-04-15,45.72,46.08,45.6,46.015,104845.0
2013-04-16,46.175,46.89,46.11,46.84,101030.0
2013-04-17,46.815,46.815,45.76,46.025,279254.0
2013-04-18,46.265,46.27,45.53,45.57,93772.0
2013-04-19,45.74,45.89,45.645,45.675,127553.0
2013-04-22,45.675,45.695,45.38,45.59,63444.0
2013-04-23,45.61,46.32,45.6,46.3,109782.0
2013-04-24,46.31,46.71,45.635,46.445,104935.0
2013-04-25,46.46,46.605,45.9,46.08,62274.0
2013-04-26,46.215,46.48,45.95,46.265,163332.0
2013-04-29,46.51,46.605,46.035,46.255,111299.0
2013-04-30,46.175,47.84,46.175,47.695,153671.0
2013-05-01,47.695,47.915,47.49,47.8,223479.0
2013-05-02,47.885,47.885,47.135,47.41,105769.0
2013-05-03,47.65,47.65,47.04,47.08,92787.0
2013-05-06,47.46,47.46,47.2,47.27,46961.0
2013-05-07,47.04,47.365,46.995,47.21,97142.0
2013-05-08,47.135,47.495,47.135,47.4,114533.0
2013-05-09,47.46,47.82,47.325,47.41,410240.0
2013-05-10,47.45,47.46,45.9,46.34,124689.0
2013-05-13,46.415,46.5,45.665,45.9,99116.0
2013-05-14,45.98,46.045,45.665,45.91,191105.0
2013-05-15,46.015,46.385,45.875,46.255,101273.0
2013-05-16,46.53,46.83,46.09,46.32,140149.0
2013-05-17,46.365,47.45,46.365,47.305,288855.0
2013-05-21,47.23,47.885,47.175,47.6,231358.0
2013-05-22,47.695,48.03,47.355,47.41,397984.0
2013-05-23,47.365,47.4,46.7,46.925,103818.0
2013-05-24,46.945,46.965,46.5,46.575,81282.0
2013-05-27,46.575,46.73,46.51,46.73,11791.0
2013-05-28,46.985,47.46,46.71,46.985,117622.0
2013-05-29,47.115,47.46,46.565,46.795,290501.0
2013-05-30,47.09,47.41,46.91,46.955,163273.0
2013-05-31,46.89,47.28,46.435,46.545,104228.0
2013-06-03,46.545,47.08,46.51,46.64,72569.0
2013-06-04,46.415,46.88,46.27,46.51,99532.0
2013-06-05,46.385,46.385,45.465,45.645,67497.0
2013-06-06,45.645,45.815,44.12,44.43,148976.0
2013-06-07,44.325,44.85,42.99,44.005,179870.0
2013-06-10,43.945,44.6,43.91,44.565,370604.0
2013-06-11,44.78,44.78,43.815,44.12,93273.0
2013-06-12,44.695,44.705,43.92,44.005,77790.0
2013-06-13,44.125,45.37,43.945,45.05,90239.0
2013-06-14,45.22,45.285,44.865,45.03,108596.0
2013-06-17,45.075,45.74,44.99,45.37,82265.0
2013-06-18,45.55,45.995,45.37,45.93,117501.0
2013-06-19,46.035,46.45,45.805,46.13,131305.0
2013-06-20,45.89,45.89,45.41,45.635,144933.0
2013-06-21,45.815,45.91,45.36,45.53,176763.0
2013-06-24,45.305,45.485,44.765,45.135,75628.0
2013-06-25,45.33,46.09,45.075,45.885,364392.0
2013-06-26,46.035,46.035,45.095,45.24,118689.0
2013-06-27,45.425,45.56,44.77,45.03,277841.0
2013-06-28,45.305,45.625,45.085,45.295,89639.0
2013-07-02,45.79,45.79,44.905,45.61,197933.0
2013-07-03,45.53,45.98,45.095,45.665,52529.0
2013-07-04,45.37,45.6,45.03,45.485,17502.0
2013-07-05,45.56,46.245,45.305,45.615,59102.0
2013-07-08,45.585,46.64,45.585,46.155,123029.0
2013-07-09,46.175,46.31,45.74,46.08,68837.0
2013-07-10,46.32,46.955,46.08,46.61,112889.0
2013-07-11,46.86,47.0,46.735,46.735,75104.0
2013-07-12,46.795,47.01,46.47,46.67,33889.0
2013-07-15,46.785,47.485,46.565,46.745,56950.0
2013-07-16,46.89,46.965,45.74,46.27,124844.0
2013-07-17,46.25,46.525,46.225,46.26,85203.0
2013-07-18,46.325,47.43,46.3,46.925,126972.0
2013-07-19,47.06,47.175,46.555,46.83,39109.0
2013-07-22,46.745,47.01,46.545,46.83,75639.0
2013-07-23,46.965,46.965,46.035,46.65,104177.0
2013-07-24,46.765,47.485,46.735,47.145,81351.0
2013-07-25,46.795,47.02,46.25,46.405,57089.0
2013-07-26,46.28,46.87,45.955,46.145,53283.0
2013-07-29,46.525,46.66,46.07,46.51,35338.0
2013-07-30,46.32,46.62,45.94,45.995,138251.0
2013-07-31,46.11,46.795,46.11,46.45,267616.0
2013-08-01,46.62,46.86,46.225,46.765,130634.0
2013-08-02,46.555,47.27,46.45,47.07,58399.0
2013-08-06,47.01,47.495,46.955,47.07,109979.0
2013-08-07,46.915,47.18,46.915,47.18,116199.0
2013-08-08,47.26,49.565,47.25,49.29,150087.0
2013-08-09,49.415,50.03,48.7,49.435,138942.0
2013-08-12,49.235,49.53,48.845,49.365,48420.0
2013-08-13,49.49,50.725,49.29,50.535,112346.0
2013-08-14,50.345,50.535,49.625,50.115,112032.0
2013-08-15,50.135,50.155,49.445,49.92,61209.0
2013-08-16,49.965,50.905,49.795,50.705,53955.0
2013-08-19,50.66,50.78,48.885,49.045,154598.0
2013-08-20,48.97,49.195,48.475,49.1,39366.0
2013-08-21,49.15,49.86,48.59,48.77,57602.0
2013-08-22,48.9,48.9,48.32,48.34,176468.0
2013-08-23,48.445,49.65,48.18,49.255,102184.0
2013-08-26,49.33,49.33,48.495,48.54,28024.0
2013-08-27,48.475,48.55,48.055,48.21,58609.0
2013-08-28,47.97,48.19,47.58,47.78,72696.0
2013-08-29,47.695,48.52,47.685,48.36,61680.0
2013-08-30,48.295,48.51,47.58,47.58,68021.0
2013-09-03,47.895,48.22,47.65,47.705,51837.0
2013-09-04,47.705,48.255,47.64,47.895,160990.0
2013-09-05,48.01,48.96,47.885,48.92,78711.0
2013-09-06,48.97,49.08,48.455,49.025,89636.0
2013-09-09,49.005,49.625,48.75,49.445,78394.0
2013-09-10,49.415,49.87,49.395,49.73,65793.0
2013-09-11,49.615,50.06,49.53,50.005,83900.0
2013-09-12,50.08,50.135,49.26,49.3,154698.0
2013-09-13,49.415,50.335,49.415,50.22,65747.0
2013-09-16,50.25,50.345,49.745,50.1,52339.0
2013-09-17,50.195,50.335,49.83,49.985,78640.0
2013-09-18,50.115,51.02,49.7,50.725,90194.0
2013-09-19,50.46,50.82,49.83,50.21,65284.0
2013-09-20,49.805,50.725,49.805,50.115,59561.0
2013-09-23,50.3,51.275,50.11,50.965,390945.0
2013-09-24,50.84,50.965,50.46,50.585,101083.0
2013-09-25,50.45,50.82,50.365,50.395,99499.0
2013-09-26,50.495,51.555,50.4,51.155,86750.0
2013-09-27,50.97,51.835,50.82,51.655,67241.0
2013-09-30,51.305,51.58,51.295,51.39,83225.0
2013-10-01,51.44,51.535,50.895,51.21,103175.0
2013-10-02,50.81,51.38,50.575,51.23,77075.0
2013-10-03,51.37,51.43,50.42,50.535,62920.0
2013-10-04,50.48,50.685,49.52,49.955,154316.0
2013-10-07,49.735,50.345,49.735,50.03,78305.0
2013-10-08,49.965,50.655,49.535,50.095,104788.0
2013-10-09,50.095,50.675,49.44,50.285,440787.0
2013-10-10,50.24,50.75,50.145,50.665,80753.0
2013-10-11,50.705,51.445,50.57,51.38,149233.0
2013-10-15,51.315,51.485,50.865,51.19,45779.0
2013-10-16,51.32,51.75,51.235,51.53,37834.0
2013-10-17,51.51,51.52,50.98,51.425,61940.0
2013-10-18,51.245,51.855,51.235,51.37,71293.0
2013-10-21,51.36,51.645,50.94,51.2,99182.0
2013-10-22,51.33,52.855,51.32,52.005,104458.0
2013-10-23,52.265,52.275,51.38,51.895,76659.0
2013-10-24,51.885,52.16,51.52,51.675,71126.0
2013-10-25,51.79,51.95,51.61,51.805,46046.0
2013-10-28,51.805,51.805,51.39,51.475,44308.0
2013-10-29,51.78,51.95,51.415,51.72,46275.0
2013-10-30,51.845,52.16,51.615,51.995,47382.0
2013-10-31,52.025,52.51,51.805,52.37,54600.0
2013-11-01,52.455,52.475,52.275,52.445,84664.0
2013-11-04,52.475,52.89,52.375,52.795,38584.0
2013-11-05,53.05,53.05,52.35,52.795,68257.0
2013-11-06,52.815,53.71,52.815,53.545,60456.0
2013-11-07,53.71,54.185,53.385,54.09,73736.0
2013-11-08,54.21,54.88,53.915,54.06,118403.0
2013-11-11,54.145,54.555,53.47,54.305,56607.0
2013-11-12,54.385,54.63,53.995,54.25,94467.0
2013-11-13,54.22,54.555,53.63,54.44,83419.0
2013-11-14,54.375,54.42,53.53,53.805,71463.0
2013-11-15,53.815,55.465,53.48,54.86,105094.0
2013-11-18,54.975,55.61,54.735,55.17,370346.0
2013-11-19,55.25,55.315,54.67,54.705,82803.0
2013-11-20,54.63,54.8,54.11,54.42,88597.0
2013-11-21,54.185,55.23,54.09,54.83,182463.0
2013-11-22,54.61,55.26,54.49,54.925,36549.0
2013-11-25,55.04,55.44,54.09,54.195,94767.0
2013-11-26,54.185,54.44,53.745,53.765,142189.0
2013-11-27,53.5,55.505,53.5,54.755,120263.0
2013-11-28,54.565,55.105,54.385,54.66,17466.0
2013-11-29,54.67,55.135,54.565,55.135,67268.0
2013-12-02,55.135,55.135,54.745,54.85,335596.0
2013-12-03,54.88,54.965,54.115,54.565,1007789.0
2013-12-04,54.335,54.59,53.53,54.135,82542.0
2013-12-05,53.995,54.42,53.355,53.545,237801.0
2013-12-06,53.84,54.375,53.565,54.11,69964.0
2013-12-09,54.185,54.535,53.795,54.11,43706.0
2013-12-10,54.175,54.46,53.71,54.175,231144.0
2013-12-11,54.3,54.64,54.23,54.48,106996.0
2013-12-12,54.565,54.65,54.07,54.185,91709.0
2013-12-13,53.945,54.205,53.555,53.615,115422.0
2013-12-16,53.565,53.805,51.97,52.045,160907.0
2013-12-17,52.28,53.625,52.28,53.145,137397.0
2013-12-18,53.13,53.71,53.035,53.33,71916.0
2013-12-19,53.47,53.69,53.14,53.33,104008.0
2013-12-20,53.33,54.09,52.71,52.805,256661.0
2013-12-23,53.05,53.235,52.71,53.155,45194.0
2013-12-24,53.07,53.65,52.995,53.06,30564.0
2013-12-27,53.045,53.47,52.92,53.12,58310.0
2013-12-30,53.11,54.61,52.995,54.28,90209.0
2013-12-31,54.42,54.65,54.28,54.515,30055.0
2014-01-02,54.565,54.62,53.32,53.805,87896.0
2014-01-03,53.72,54.61,53.7,54.375,39230.0
2014-01-06,54.525,55.515,54.375,55.325,122936.0
2014-01-07,55.505,55.515,54.925,55.285,108511.0
2014-01-08,55.32,55.78,55.265,55.425,135520.0
2014-01-09,55.57,56.065,55.52,55.74,126872.0
2014-01-10,55.865,56.15,55.425,55.605,197157.0
2014-01-13,55.485,55.72,55.17,55.36,73138.0
2014-01-14,55.18,55.54,54.825,54.825,90525.0
2014-01-15,54.99,55.21,54.56,54.645,107856.0
2014-01-16,54.895,54.905,53.745,53.97,141031.0
2014-01-17,53.855,54.685,53.855,53.99,464782.0
2014-01-20,53.99,54.275,53.925,54.22,38654.0
2014-01-21,54.115,54.525,53.98,54.03,301036.0
2014-01-22,54.075,54.4,53.665,53.79,290234.0
2014-01-23,53.745,54.22,53.665,53.685,238903.0
2014-01-24,53.675,54.095,53.535,53.65,177468.0
2014-01-27,53.875,53.875,52.8,52.895,83722.0
2014-01-28,52.775,53.695,52.745,53.295,44518.0
2014-01-29,53.295,53.905,53.105,53.75,99933.0
2014-01-30,54.22,54.62,54.02,54.275,94817.0
2014-01-31,54.125,54.695,54.115,54.6,89072.0
2014-02-03,54.695,54.695,53.37,53.525,86113.0
2014-02-04,53.465,53.77,53.355,53.65,54035.0
2014-02-05,53.895,54.97,53.745,54.93,71237.0
2014-02-06,54.93,55.455,54.725,55.255,85106.0
2014-02-07,55.265,56.3,55.255,56.16,172945.0
2014-02-10,56.12,56.225,55.94,56.12,131233.0
2014-02-11,55.995,56.29,55.97,56.045,91610.0
2014-02-12,56.025,56.415,56.025,56.245,132670.0
2014-02-13,56.255,56.36,55.645,56.265,173857.0
2014-02-14,56.13,56.35,55.91,56.025,72335.0
2014-02-18,56.025,56.12,55.71,55.8,74095.0
2014-02-19,55.885,56.12,55.665,56.055,102601.0
2014-02-20,55.96,56.12,55.885,56.11,400179.0
2014-02-21,56.12,56.225,55.8,56.035,81699.0
2014-02-24,55.93,56.12,55.275,55.505,112619.0
2014-02-25,55.645,55.695,55.17,55.37,139049.0
2014-02-26,55.17,56.12,55.17,56.055,213447.0
2014-02-27,56.12,56.15,55.895,56.045,147153.0
2014-02-28,56.12,56.475,55.94,56.12,255045.0
2014-03-03,56.13,57.175,55.885,57.11,453464.0
2014-03-04,57.215,58.365,57.13,58.145,241944.0
2014-03-05,58.12,58.71,57.835,58.385,94230.0
2014-03-06,58.83,58.965,58.395,58.53,64560.0
2014-03-07,58.84,59.61,58.47,59.555,105348.0
2014-03-10,59.69,59.69,59.335,59.395,68082.0
2014-03-11,59.585,59.585,59.125,59.355,127263.0
2014-03-12,58.925,59.005,58.71,58.92,86276.0
2014-03-13,59.06,59.205,58.025,58.025,119208.0
2014-03-14,57.72,58.52,57.72,58.175,67739.0
2014-03-17,58.12,58.335,57.835,57.94,111061.0
2014-03-18,58.215,58.215,57.87,57.94,93372.0
2014-03-19,58.025,58.355,57.93,58.205,120284.0
2014-03-20,58.12,58.385,58.025,58.1,58457.0
2014-03-21,58.375,58.995,58.025,58.425,95757.0
2014-03-24,58.43,58.765,58.225,58.31,54053.0
2014-03-25,58.43,58.49,58.12,58.26,39101.0
2014-03-26,58.49,58.5,58.225,58.32,49413.0
2014-03-27,58.26,58.805,58.165,58.415,88721.0
2014-03-28,58.5,58.5,58.26,58.345,87866.0
2014-03-31,58.26,58.5,58.26,58.385,126560.0
2014-04-01,58.345,58.51,58.3,58.5,408323.0
2014-04-02,58.405,59.22,58.405,58.975,117923.0
2014-04-03,58.5,58.68,58.175,58.25,204637.0
2014-04-04,58.415,58.5,58.205,58.26,68716.0
2014-04-07,58.33,58.585,57.66,57.73,68996.0
2014-04-08,58.03,58.62,57.395,58.525,230978.0
2014-04-09,58.49,58.67,58.25,58.44,359349.0
2014-04-10,58.44,58.68,58.145,58.175,100873.0
2014-04-11,58.25,58.25,57.585,57.7,78914.0
2014-04-14,57.595,58.44,57.595,58.04,93887.0
2014-04-15,58.21,58.525,57.705,58.385,279255.0
2014-04-16,58.345,58.935,58.25,58.895,68903.0
2014-04-17,58.895,59.19,58.86,59.085,486478.0
2014-04-21,59.01,59.145,58.84,59.07,84556.0
2014-04-22,59.01,59.02,58.88,59.01,154932.0
2014-04-23,59.0,59.04,58.685,58.955,185576.0
2014-04-24,58.98,59.21,58.915,59.04,127235.0
2014-04-25,59.06,59.155,58.885,59.01,128682.0
2014-04-28,59.01,59.355,58.725,59.04,68196.0
2014-04-29,59.2,60.02,59.165,59.61,237683.0
2014-04-30,59.505,59.715,58.735,59.58,126930.0
2014-05-01,59.63,60.05,59.485,60.02,42764.0
2014-05-02,59.885,60.265,59.63,60.085,70133.0
2014-05-05,60.265,61.22,59.885,60.315,61589.0
2014-05-06,60.17,60.38,59.545,59.81,34533.0
2014-05-07,59.925,61.01,59.745,61.0,116849.0
2014-05-08,61.135,61.295,59.83,59.97,89064.0
2014-05-09,59.915,60.39,59.26,59.525,74819.0
2014-05-12,59.355,60.66,59.355,60.495,97950.0
2014-05-13,60.46,60.525,59.695,59.915,106390.0
2014-05-14,59.97,60.125,59.77,59.965,56052.0
2014-05-15,59.965,60.41,59.67,60.295,163432.0
2014-05-16,60.06,60.6,59.175,59.46,144586.0
2014-05-20,59.285,59.6,58.47,58.785,149967.0
2014-05-21,58.98,60.095,58.765,59.965,196096.0
2014-05-22,60.17,61.25,59.575,61.075,148017.0
2014-05-23,60.935,61.58,60.935,61.155,119413.0
2014-05-26,60.685,60.96,60.525,60.76,23675.0
2014-05-27,60.755,62.19,60.755,61.78,124723.0
2014-05-28,61.865,64.435,61.39,64.435,440626.0
2014-05-29,64.485,64.485,62.57,63.82,249044.0
2014-05-30,63.56,64.55,63.325,64.2,109403.0
2014-06-02,64.035,65.265,63.82,64.035,129532.0
2014-06-03,64.105,65.11,63.865,64.37,224144.0
2014-06-04,64.245,64.245,63.36,63.695,103952.0
2014-06-05,63.695,63.77,63.19,63.315,106622.0
2014-06-06,63.21,64.34,63.21,63.94,139340.0
2014-06-09,63.58,64.215,63.58,63.81,39384.0
2014-06-10,63.6,63.98,63.315,63.475,93526.0
2014-06-11,63.295,63.8,63.115,63.78,102472.0
2014-06-12,63.635,63.865,61.745,61.83,254245.0
2014-06-13,61.76,62.695,61.725,61.935,202780.0
2014-06-16,61.96,63.445,61.865,62.725,355832.0
2014-06-17,62.8,63.15,62.325,63.01,97129.0
2014-06-18,62.845,63.245,62.525,63.01,150214.0
2014-06-19,63.01,63.425,62.705,62.725,144330.0
2014-06-20,62.36,62.845,62.065,62.485,149827.0
2014-06-23,62.35,62.83,62.105,62.645,60264.0
2014-06-24,62.82,63.625,62.23,62.495,118326.0
2014-06-25,62.495,62.99,62.34,62.82,58464.0
2014-06-26,62.95,63.225,62.63,62.96,62704.0
2014-06-27,63.265,63.56,63.055,63.14,145120.0
2014-06-30,63.22,63.55,62.83,62.835,100702.0
2014-07-02,62.96,63.59,62.655,63.15,184670.0
2014-07-03,63.295,63.95,63.13,63.895,108986.0
2014-07-04,64.14,64.235,63.59,63.76,8773.0
2014-07-07,63.58,63.665,63.095,63.295,82301.0
2014-07-08,62.93,63.02,61.925,62.61,102139.0
2014-07-09,62.235,62.625,62.15,62.455,81205.0
2014-07-10,62.15,62.81,61.73,62.305,131381.0
2014-07-11,62.305,62.505,60.59,61.275,117561.0
2014-07-14,61.315,61.435,60.625,61.245,76773.0
2014-07-15,60.97,61.425,60.82,60.82,45163.0
2014-07-16,60.825,61.19,59.94,60.635,114825.0
2014-07-17,60.635,61.025,60.32,60.505,82821.0
2014-07-18,60.54,61.55,60.435,61.19,67056.0
2014-07-21,61.445,61.665,61.055,61.255,59637.0
2014-07-22,61.265,61.56,60.96,61.025,77955.0
2014-07-23,61.01,61.435,60.97,61.39,39312.0
2014-07-24,61.53,61.61,61.115,61.52,45948.0
2014-07-25,61.52,61.675,60.96,61.58,72061.0
2014-07-28,61.675,61.905,61.33,61.625,112319.0
2014-07-29,61.875,62.315,61.675,62.16,108338.0
2014-07-30,62.15,62.15,61.505,61.73,68541.0
2014-07-31,61.74,61.8,60.42,60.435,175083.0
2014-08-01,60.435,60.52,59.53,60.38,89632.0
2014-08-05,60.255,60.96,60.17,60.485,100328.0
2014-08-06,60.445,60.445,59.905,60.33,86068.0
2014-08-07,60.285,60.495,60.075,60.245,84655.0
2014-08-08,60.225,60.225,59.425,60.055,126975.0
2014-08-11,59.8,60.225,59.675,59.77,182537.0
2014-08-12,59.635,59.96,59.61,59.865,108851.0
2014-08-13,59.77,60.01,59.115,59.295,105440.0
2014-08-14,59.19,59.4,58.665,59.045,266666.0
2014-08-15,59.235,59.4,58.75,58.92,221786.0
2014-08-18,58.96,59.21,58.815,58.93,242184.0
2014-08-19,58.895,59.085,58.895,58.96,167424.0
2014-08-20,58.815,60.2,58.78,60.065,124582.0
2014-08-21,60.065,60.62,60.01,60.21,58962.0
2014-08-22,60.105,60.475,59.865,59.95,105451.0
2014-08-25,59.58,60.32,59.58,60.095,43175.0
2014-08-26,60.01,60.685,60.01,60.465,68559.0
2014-08-27,60.62,60.82,60.15,60.645,59215.0
2014-08-28,60.645,60.865,60.37,60.465,70618.0
2014-08-29,60.62,60.95,60.275,60.305,82570.0
2014-09-02,60.245,60.39,60.01,60.105,85175.0
2014-09-03,60.42,60.855,60.19,60.475,83860.0
2014-09-04,60.425,60.62,60.015,60.015,49527.0
2014-09-05,60.015,60.54,59.915,60.35,52387.0
2014-09-08,60.21,60.485,60.055,60.4,44777.0
2014-09-09,60.15,60.73,59.97,60.665,53615.0
2014-09-10,60.675,60.675,59.92,60.065,82939.0
2014-09-11,59.915,60.235,59.835,60.035,43957.0
2014-09-12,59.78,60.895,59.78,60.72,62825.0
2014-09-15,60.62,60.72,60.115,60.255,38043.0
2014-09-16,60.255,60.52,59.96,60.475,84923.0
2014-09-17,60.36,60.57,59.635,59.94,95795.0
2014-09-18,59.94,60.105,59.53,59.58,68238.0
2014-09-19,59.685,59.94,59.315,59.36,73503.0
2014-09-22,59.625,59.625,58.685,58.875,152182.0
2014-09-23,58.675,58.855,58.2,58.435,113564.0
2014-09-24,58.37,59.265,58.2,58.875,161861.0
2014-09-25,58.58,58.895,57.97,58.095,196898.0
2014-09-26,57.885,58.625,57.16,58.57,103265.0
2014-09-29,58.41,59.105,58.34,58.92,66904.0
2014-09-30,58.92,59.655,58.685,59.4,58775.0
2014-10-01,59.285,59.435,57.91,57.99,125111.0
2014-10-02,58.035,58.57,57.52,57.685,125191.0
2014-10-03,57.875,58.675,57.655,58.295,95583.0
2014-10-06,58.34,58.615,57.865,57.865,95717.0
2014-10-07,57.835,58.34,57.675,58.01,102105.0
2014-10-08,57.845,58.35,57.53,58.265,175371.0
2014-10-09,58.265,58.435,58.085,58.225,90200.0
2014-10-10,58.15,58.39,57.195,57.205,218888.0
2014-10-14,56.655,56.795,55.585,56.35,152719.0
2014-10-15,55.795,56.52,55.54,56.215,150556.0
2014-10-16,55.775,57.5,55.55,57.035,165040.0
2014-10-17,57.605,58.52,56.96,57.895,82082.0
2014-10-20,57.74,58.115,56.94,57.98,53225.0
2014-10-21,58.37,58.865,57.98,58.36,55475.0
2014-10-22,58.835,58.855,57.15,57.295,149241.0
2014-10-23,57.665,58.21,57.215,57.685,55064.0
2014-10-24,57.39,58.79,57.39,58.485,75193.0
2014-10-27,58.53,58.625,58.115,58.38,40696.0
2014-10-28,58.465,59.44,58.425,59.325,67715.0
2014-10-29,59.55,59.665,58.855,59.34,57657.0
2014-10-30,59.14,60.03,59.125,59.96,37340.0
2014-10-31,60.36,60.715,60.02,60.62,84802.0
2014-11-03,60.295,60.44,58.835,59.59,95861.0
2014-11-04,59.23,60.305,59.21,60.305,53887.0
2014-11-05,60.525,61.24,59.98,61.075,87841.0
2014-11-06,61.22,61.23,60.0,60.325,83117.0
2014-11-07,60.4,61.01,59.875,60.39,73568.0
2014-11-10,60.535,61.515,60.16,61.515,107240.0
2014-11-11,61.565,61.64,60.345,60.495,67037.0
2014-11-12,60.295,60.78,60.16,60.535,70009.0
2014-11-13,60.6,60.86,60.125,60.345,86728.0
2014-11-14,60.345,60.455,59.01,59.16,102335.0
2014-11-17,58.705,59.895,58.705,59.665,87643.0
2014-11-18,59.77,60.99,59.77,60.77,80211.0
2014-11-19,60.945,61.39,60.545,60.84,65129.0
2014-11-20,60.535,60.945,59.99,60.755,50818.0
2014-11-21,61.05,61.61,61.02,61.165,71531.0
2014-11-24,61.43,63.135,61.19,62.06,115710.0
2014-11-25,62.21,62.365,61.79,61.88,43747.0
2014-11-26,62.0,62.345,61.775,61.935,53823.0
2014-11-27,62.43,62.43,61.935,62.27,9145.0
2014-11-28,62.25,62.4,61.85,61.86,74510.0
2014-12-01,61.85,61.87,60.77,60.97,55730.0
2014-12-02,61.0,61.175,59.875,59.98,142326.0
2014-12-03,59.885,62.22,59.82,61.775,180176.0
2014-12-04,61.495,61.79,61.05,61.22,154027.0
2014-12-05,61.22,61.87,60.63,61.03,68468.0
2014-12-08,61.07,61.095,59.875,60.565,134814.0
2014-12-09,60.18,60.745,59.305,60.745,111170.0
2014-12-10,60.715,60.77,59.675,60.19,132989.0
2014-12-11,60.25,61.67,60.25,60.81,215563.0
2014-12-12,60.535,61.25,60.25,60.63,194962.0
2014-12-15,60.735,61.715,60.725,61.685,205120.0
2014-12-16,61.63,62.365,61.305,61.965,397985.0
2014-12-17,62.01,63.215,61.955,63.005,350935.0
2014-12-18,63.395,63.87,62.84,63.46,352932.0
2014-12-19,63.87,64.135,63.43,63.49,343512.0
2014-12-22,63.795,64.54,63.735,64.415,137564.0
2014-12-23,64.585,65.585,64.5,65.47,77987.0
2014-12-24,65.32,65.96,65.31,65.74,15659.0
2014-12-29,65.48,65.87,64.44,64.44,97560.0
2014-12-30,64.5,64.73,64.205,64.3,47837.0
2014-12-31,64.425,64.54,63.975,64.31,40913.0
2015-01-02,64.365,64.755,63.87,64.66,50542.0
2015-01-05,64.375,65.025,63.545,63.9,75235.0
2015-01-06,63.87,64.11,61.745,62.01,126805.0
2015-01-07,62.48,63.135,62.24,62.51,84552.0
2015-01-08,62.92,63.51,62.745,63.375,57557.0
2015-01-09,63.3,63.52,62.375,62.5,96573.0
2015-01-12,62.375,63.145,61.345,62.46,258061.0
2015-01-13,63.545,66.35,63.545,66.19,166209.0
2015-01-14,66.545,67.315,65.845,66.2,154222.0
2015-01-15,66.41,66.77,65.31,65.59,78743.0
2015-01-16,65.56,65.59,64.35,65.38,87227.0
2015-01-19,65.38,65.61,64.56,64.98,10182.0
2015-01-20,65.13,65.495,64.225,64.475,41053.0
2015-01-21,64.5,65.59,64.255,65.415,65350.0
2015-01-22,64.625,67.01,64.625,66.945,215712.0
2015-01-23,67.28,68.405,66.705,67.525,63464.0
2015-01-26,66.82,67.735,66.545,66.765,49824.0
2015-01-27,66.305,67.795,65.845,67.65,74897.0
2015-01-28,67.83,68.11,66.245,66.545,53330.0
2015-01-29,66.765,67.385,65.0,66.665,151642.0
2015-01-30,66.265,67.23,65.665,66.545,514046.0
2015-02-02,67.06,68.185,66.325,67.955,74595.0
2015-02-03,68.575,69.32,68.345,68.84,78324.0
2015-02-04,69.375,69.385,67.515,68.49,280803.0
2015-02-05,68.5,70.185,68.02,68.785,352174.0
2015-02-06,68.815,69.68,67.82,68.155,98164.0
2015-02-09,68.11,69.56,67.945,69.165,47906.0
2015-02-10,69.235,69.375,67.995,68.71,57164.0
2015-02-11,68.745,70.32,68.745,70.215,64140.0
2015-02-12,70.29,70.855,68.975,69.045,96244.0
2015-02-13,69.205,69.575,68.005,68.815,49851.0
2015-02-17,68.815,69.445,68.3,69.15,37798.0
2015-02-18,69.225,69.76,68.985,69.31,60340.0
2015-02-19,69.07,70.215,68.88,70.215,53840.0
2015-02-20,70.045,71.075,68.65,69.155,114937.0
2015-02-23,69.645,70.215,66.885,67.075,220383.0
2015-02-24,66.965,67.84,65.655,67.575,349045.0
2015-02-25,67.755,68.69,67.4,67.46,186075.0
2015-02-26,67.585,68.23,67.22,67.49,235705.0
2015-02-27,67.385,67.925,67.305,67.325,90441.0
2015-03-02,67.42,68.325,67.115,67.995,108258.0
2015-03-03,68.06,68.185,67.505,67.87,78951.0
2015-03-04,67.505,68.23,67.495,67.83,62520.0
2015-03-05,67.83,68.325,67.6,68.02,94338.0
2015-03-06,67.985,69.215,67.765,68.86,79169.0
2015-03-09,68.975,68.975,67.795,68.49,96263.0
2015-03-10,68.32,68.89,68.02,68.775,76408.0
2015-03-11,68.88,69.31,68.52,68.985,73796.0
2015-03-12,69.245,71.515,69.015,71.095,71203.0
2015-03-13,71.16,71.16,69.215,69.835,52385.0
2015-03-16,69.9,71.505,69.855,71.12,104048.0
2015-03-17,70.78,71.43,70.6,71.42,95135.0
2015-03-18,71.35,71.525,70.13,70.485,76729.0
2015-03-19,70.37,71.075,69.575,69.655,135821.0
2015-03-20,68.72,71.95,68.72,71.43,95693.0
2015-03-23,71.55,72.45,71.435,71.61,60640.0
2015-03-24,71.675,71.855,70.435,70.73,69923.0
2015-03-25,70.81,71.875,70.71,71.245,101025.0
2015-03-26,71.36,71.55,70.645,70.71,143930.0
2015-03-27,70.6,71.4,70.52,70.95,50267.0
2015-03-30,71.16,71.905,71.045,71.095,77429.0
2015-03-31,71.045,71.745,70.13,70.17,145932.0
2015-04-01,69.865,70.59,69.865,70.405,136995.0
2015-04-02,70.5,71.22,70.5,70.81,72775.0
2015-04-06,70.885,70.895,70.5,70.8,54081.0
2015-04-07,70.71,71.115,70.645,70.695,81692.0
2015-04-08,70.695,71.59,70.695,71.095,162777.0
2015-04-09,70.98,71.36,70.845,71.125,164620.0
2015-04-10,71.15,71.245,70.455,70.76,94485.0
2015-04-13,70.75,72.285,70.72,71.36,153094.0
2015-04-14,71.35,71.485,70.905,71.01,76568.0
2015-04-15,71.305,71.505,69.72,69.72,179364.0
2015-04-16,69.765,70.16,68.505,69.1,163956.0
2015-04-17,69.005,69.05,68.43,68.805,80895.0
2015-04-20,69.06,70.055,68.62,69.03,127390.0
2015-04-21,69.125,69.55,68.385,68.735,95105.0
2015-04-22,68.775,69.25,68.735,69.05,338315.0
2015-04-23,69.06,69.995,68.925,69.785,133810.0
2015-04-24,69.66,70.17,69.52,69.805,89145.0
2015-04-27,70.075,70.645,69.31,69.415,128282.0
2015-04-28,69.425,69.97,69.335,69.615,78483.0
2015-04-29,69.375,69.785,69.08,69.635,174372.0
2015-04-30,69.66,69.97,68.81,69.355,170835.0
2015-05-01,68.735,68.86,66.485,66.72,195354.0
2015-05-04,66.915,68.03,66.875,67.23,137674.0
2015-05-05,67.305,67.545,65.165,65.425,158929.0
2015-05-06,65.625,66.56,65.25,66.56,121293.0
2015-05-07,66.495,67.37,66.29,66.96,360777.0
2015-05-08,67.025,67.35,66.005,66.015,123249.0
2015-05-11,66.1,66.425,65.25,65.54,219296.0
2015-05-12,65.5,66.18,64.735,65.345,162241.0
2015-05-13,65.345,66.08,65.05,65.88,233928.0
2015-05-14,65.94,66.74,65.47,66.645,202452.0
2015-05-15,67.265,67.62,66.59,67.085,174474.0
2015-05-19,67.315,67.36,65.97,66.81,226732.0
2015-05-20,66.92,66.95,65.585,65.805,118638.0
2015-05-21,65.89,67.255,65.805,67.045,211809.0
2015-05-22,66.845,67.78,66.6,67.56,182431.0
2015-05-25,68.49,69.3,67.315,68.02,31476.0
2015-05-26,68.145,68.69,66.875,66.93,133827.0
2015-05-27,67.105,67.59,66.865,66.865,150544.0
2015-05-28,66.8,68.28,66.78,68.155,133721.0
2015-05-29,68.19,68.6,66.875,67.045,148000.0
2015-06-01,67.285,67.82,66.75,67.8,93972.0
2015-06-02,67.62,67.79,67.29,67.495,188436.0
2015-06-03,67.495,68.19,67.44,68.105,160316.0
2015-06-04,67.925,68.07,67.495,67.865,143184.0
2015-06-05,67.76,68.49,67.465,67.78,138787.0
2015-06-08,67.865,68.23,66.835,67.125,194124.0
2015-06-09,67.115,67.59,66.94,67.285,178791.0
2015-06-10,67.305,67.495,66.685,67.255,93815.0
2015-06-11,66.94,67.58,66.94,67.15,194849.0
2015-06-12,66.97,67.105,66.625,66.895,81512.0
2015-06-15,66.74,67.305,66.74,66.915,69056.0
2015-06-16,66.865,67.15,66.455,66.875,83714.0
2015-06-17,67.02,67.02,66.255,66.915,190041.0
2015-06-18,67.035,67.045,66.205,66.405,131195.0
2015-06-19,66.54,66.59,65.95,65.97,119621.0
2015-06-22,65.785,66.72,65.785,66.665,111104.0
2015-06-23,66.73,67.025,66.3,66.435,121079.0
2015-06-24,66.35,66.825,66.09,66.1,123326.0
2015-06-25,66.14,66.53,65.865,66.3,313682.0
2015-06-26,66.435,66.485,66.08,66.195,96475.0
2015-06-29,65.94,66.185,65.11,65.33,300774.0
2015-06-30,65.625,66.055,65.185,65.975,103933.0
2015-07-02,66.11,66.825,65.415,65.985,91417.0
2015-07-03,65.87,66.1,65.645,66.065,29398.0
2015-07-06,65.565,65.985,65.3,65.65,104623.0
2015-07-07,65.655,65.855,65.185,65.49,130386.0
2015-07-08,65.275,65.465,64.5,64.795,140710.0
2015-07-09,64.995,65.3,64.315,64.335,92122.0
2015-07-10,64.66,65.57,64.405,64.965,87533.0
2015-07-13,65.17,66.055,65.065,65.77,63811.0
2015-07-14,65.76,66.935,65.405,66.925,92499.0
2015-07-15,67.135,67.51,66.505,67.425,99498.0
2015-07-16,67.66,68.38,67.66,68.31,92737.0
2015-07-17,68.33,68.56,67.825,68.32,71751.0
2015-07-20,68.31,68.32,67.575,67.845,113473.0
2015-07-21,67.845,68.39,67.3,67.48,104314.0
2015-07-22,67.01,67.775,66.895,67.625,189500.0
2015-07-23,67.625,67.815,66.67,67.07,132550.0
2015-07-24,67.07,68.39,66.495,67.375,136567.0
2015-07-27,67.22,70.125,67.215,69.335,116921.0
2015-07-28,69.39,69.89,69.38,69.65,88714.0
2015-07-29,69.725,71.485,69.575,71.31,113930.0
2015-07-30,71.34,72.095,70.74,71.665,95309.0
2015-07-31,71.655,72.05,70.71,71.705,78710.0
2015-08-04,71.705,73.32,71.665,73.32,79681.0
2015-08-05,73.575,74.39,73.005,73.34,117249.0
2015-08-06,73.54,73.54,71.835,72.22,67072.0
2015-08-07,72.24,72.61,71.005,71.57,46123.0
2015-08-10,71.665,71.98,71.445,71.57,87378.0
2015-08-11,71.39,71.695,70.765,71.465,35178.0
2015-08-12,71.655,71.695,70.865,71.475,44501.0
2015-08-13,71.33,71.51,70.24,71.34,50197.0
2015-08-14,71.415,73.795,71.075,73.49,135944.0
2015-08-17,73.73,74.55,73.31,73.89,105413.0
2015-08-18,73.875,74.55,73.875,74.36,62408.0
2015-08-19,74.35,75.01,73.95,74.62,72251.0
2015-08-20,74.53,74.935,73.435,73.645,194767.0
2015-08-21,73.54,73.555,71.075,72.81,115718.0
2015-08-24,68.255,71.475,67.855,70.47,218872.0
2015-08-25,71.655,73.07,70.95,71.96,172523.0
2015-08-26,72.65,73.46,70.585,73.215,103920.0
2015-08-27,73.215,76.92,73.215,76.015,140386.0
2015-08-28,75.64,76.445,75.285,76.205,65958.0
2015-08-31,76.205,76.71,75.17,76.54,84734.0
2015-09-01,75.725,77.055,75.575,76.585,251249.0
2015-09-02,77.11,78.83,76.655,78.575,153662.0
2015-09-03,78.92,80.005,77.885,78.06,406896.0
2015-09-04,77.505,78.335,77.065,77.78,102889.0
2015-09-08,78.315,78.725,77.4,77.83,75699.0
2015-09-09,78.47,79.31,76.615,76.865,106268.0
2015-09-10,76.51,77.85,76.51,77.455,104657.0
2015-09-11,77.265,78.32,77.015,78.04,72495.0
2015-09-14,77.905,78.325,76.13,76.415,105516.0
2015-09-15,76.585,76.585,75.375,75.81,228102.0
2015-09-16,75.81,76.595,75.725,76.205,522066.0
2015-09-17,76.25,77.14,76.03,76.24,130505.0
2015-09-18,75.65,76.785,75.65,76.785,148406.0
2015-09-21,76.99,78.24,76.98,78.22,145728.0
2015-09-22,77.745,78.065,76.99,77.58,92234.0
2015-09-23,77.6,77.82,76.625,76.795,77686.0
2015-09-24,76.385,76.91,75.365,76.375,122578.0
2015-09-25,76.815,77.4,76.345,76.995,89221.0
2015-09-28,76.875,77.4,74.205,74.39,125364.0
2015-09-29,74.39,74.74,72.89,73.09,177379.0
2015-09-30,73.605,73.75,72.82,73.605,171585.0
2015-10-01,73.815,74.055,72.42,72.86,150416.0
2015-10-02,72.515,72.68,71.37,72.565,160343.0
2015-10-05,72.985,73.48,72.305,72.83,86269.0
2015-10-06,73.09,73.1,71.065,71.905,157734.0
2015-10-07,72.26,72.68,71.245,71.61,114164.0
2015-10-08,72.44,73.445,71.725,73.075,111301.0
2015-10-09,73.255,74.01,72.01,72.145,89966.0
2015-10-13,72.28,73.64,71.44,73.16,87055.0
2015-10-14,73.15,73.64,72.135,72.31,48097.0
2015-10-15,72.575,72.585,71.725,71.995,67790.0
2015-10-16,72.145,72.775,71.975,72.165,72316.0
2015-10-19,71.945,72.795,71.945,72.595,46611.0
2015-10-20,72.635,73.695,72.315,73.58,207436.0
2015-10-21,73.64,73.885,72.47,72.96,92409.0
2015-10-22,73.065,74.735,72.92,74.43,103703.0
2015-10-23,74.92,76.505,74.775,75.935,175984.0
2015-10-26,76.135,76.145,74.42,74.775,84215.0
2015-10-27,74.735,75.465,74.155,74.94,94828.0
2015-10-28,74.95,75.885,74.66,75.645,92805.0
2015-10-29,75.58,75.855,75.07,75.61,94409.0
2015-10-30,75.76,76.135,75.455,75.82,208387.0
2015-11-02,76.04,77.05,75.36,76.955,119541.0
2015-11-03,77.06,79.11,76.745,77.655,137794.0
2015-11-04,77.655,78.82,77.615,78.41,82185.0
2015-11-05,78.58,78.915,77.93,78.16,90481.0
2015-11-06,78.01,79.195,77.31,79.185,77994.0
2015-11-09,78.945,79.07,77.365,78.095,60761.0
2015-11-10,78.055,78.39,77.225,78.265,82875.0
2015-11-11,78.295,79.425,78.035,78.265,61044.0
2015-11-12,77.865,78.36,76.86,77.96,107780.0
2015-11-13,77.73,78.85,76.575,76.83,74175.0
2015-11-16,76.83,78.495,76.565,78.245,106848.0
2015-11-17,78.325,79.3,77.885,78.39,134689.0
2015-11-18,78.45,78.945,77.7,78.065,66001.0
2015-11-19,78.15,79.225,78.085,78.985,163921.0
2015-11-20,79.1,79.805,78.45,79.04,51981.0
2015-11-23,78.915,79.7,78.86,79.225,36461.0
2015-11-24,78.955,79.155,76.745,77.52,94420.0
2015-11-25,77.655,78.89,76.995,77.99,87145.0
2015-11-26,77.99,78.79,77.225,78.19,16115.0
2015-11-27,78.105,78.61,77.655,78.285,29984.0
2015-11-30,78.24,79.175,77.895,78.65,89337.0
2015-12-01,78.755,79.33,78.045,78.535,74280.0
2015-12-02,78.35,78.925,77.585,77.99,50228.0
2015-12-03,77.99,77.99,76.745,77.455,38329.0
2015-12-04,77.445,77.69,76.925,77.455,60664.0
2015-12-07,77.375,77.49,76.805,77.26,105130.0
2015-12-08,76.775,77.35,76.515,76.85,88311.0
2015-12-09,76.89,77.94,76.575,77.255,120693.0
2015-12-10,77.3,80.85,77.08,80.62,145367.0
2015-12-11,80.055,80.81,78.24,78.84,113421.0
2015-12-14,78.66,79.46,77.805,78.14,121124.0
2015-12-15,78.495,79.69,77.895,78.345,103513.0
2015-12-16,78.465,80.62,78.23,80.38,57792.0
2015-12-17,80.38,81.27,79.72,80.475,106686.0
2015-12-18,80.305,80.495,79.29,79.775,189588.0
2015-12-21,80.18,81.04,79.615,80.38,79283.0
2015-12-22,80.38,80.55,78.775,79.92,55712.0
2015-12-23,80.35,80.905,79.53,80.35,62550.0
2015-12-24,80.43,82.4,80.33,81.94,33150.0
2015-12-29,82.255,83.87,81.805,83.815,61933.0
2015-12-30,83.61,84.035,81.095,81.185,91055.0
2015-12-31,81.765,82.34,81.06,81.115,49269.0
2016-01-04,80.59,81.02,79.595,80.955,77916.0
2016-01-05,80.85,82.33,80.85,81.88,75234.0
2016-01-06,81.33,81.93,80.745,81.27,72852.0
2016-01-07,80.21,80.325,78.495,79.48,103151.0
2016-01-08,80.01,80.67,79.7,80.2,55007.0
2016-01-11,80.265,80.63,79.29,80.495,124207.0
2016-01-12,80.525,82.995,80.105,81.32,169004.0
2016-01-13,81.685,81.685,80.295,80.545,123333.0
2016-01-14,80.9,80.905,79.31,80.23,155859.0
2016-01-15,79.185,79.795,78.695,79.655,174098.0
2016-01-18,78.68,79.575,76.67,77.02,100852.0
2016-01-19,77.845,78.725,77.26,78.235,137514.0
2016-01-20,77.78,78.455,76.58,77.31,265826.0
2016-01-21,77.49,78.22,76.915,77.78,119780.0
2016-01-22,78.62,80.39,78.245,79.79,141594.0
2016-01-25,79.78,80.105,79.155,79.56,49800.0
2016-01-26,80.0,80.275,79.225,79.845,113023.0
2016-01-27,79.845,79.98,78.775,78.955,145656.0
2016-01-28,79.28,79.445,78.2,79.375,53161.0
2016-01-29,79.55,80.13,79.27,80.13,102093.0
2016-02-01,79.345,80.105,78.6,79.125,122230.0
2016-02-02,78.87,79.33,77.845,79.33,76589.0
2016-02-03,79.415,79.73,78.35,79.435,84616.0
2016-02-04,79.455,79.675,77.9,78.57,117973.0
2016-02-05,79.165,79.165,76.87,77.145,132892.0
2016-02-08,76.255,76.675,75.175,75.77,203486.0
2016-02-09,75.47,76.56,75.01,75.47,229239.0
2016-02-10,76.56,76.58,75.355,75.54,112730.0
2016-02-11,74.985,75.005,72.225,74.8,280035.0
2016-02-12,74.895,75.895,74.4,75.125,149154.0
2016-02-16,75.78,76.61,74.945,76.285,283696.0
2016-02-17,76.755,77.875,75.845,77.77,145083.0
2016-02-18,77.98,78.305,76.735,77.56,85233.0
2016-02-19,77.23,77.73,76.57,77.395,154820.0
2016-02-22,78.01,78.755,77.49,78.01,94236.0
2016-02-23,78.19,78.84,77.76,78.13,70475.0
2016-02-24,78.0,78.68,77.135,78.555,64323.0
2016-02-25,78.57,80.125,78.565,80.125,77364.0
2016-02-26,79.445,79.865,78.565,79.595,84904.0
2016-02-29,79.425,79.445,76.085,76.18,221997.0
2016-03-01,76.735,76.945,75.475,75.78,747778.0
2016-03-02,75.7,75.825,73.93,75.08,274056.0
2016-03-03,75.08,75.435,74.075,74.515,300823.0
2016-03-04,74.705,74.82,73.72,73.875,197684.0
2016-03-07,73.875,75.145,73.69,74.84,252395.0
2016-03-08,74.955,75.54,74.65,74.84,185887.0
2016-03-09,75.175,75.27,73.92,73.92,200312.0
2016-03-10,74.14,74.6,73.72,74.19,305489.0
2016-03-11,74.65,74.705,73.795,74.6,218760.0
2016-03-14,74.67,75.27,73.51,73.68,186645.0
2016-03-15,73.49,74.095,72.975,73.585,185979.0
2016-03-16,74.015,74.315,73.25,73.25,167450.0
2016-03-17,73.32,74.035,72.985,73.805,156439.0
2016-03-18,73.72,74.025,73.135,73.89,138299.0
2016-03-21,73.885,75.5,73.69,75.11,152709.0
2016-03-22,74.765,75.425,74.16,74.915,166839.0
2016-03-23,74.965,75.51,74.555,74.63,118999.0
2016-03-24,74.64,74.695,74.025,74.38,116934.0
2016-03-28,74.35,75.565,74.335,75.29,87444.0
2016-03-29,75.31,75.48,74.735,74.975,74163.0
2016-03-30,75.3,76.945,75.185,76.275,149856.0
2016-03-31,76.2,76.66,75.145,75.76,163347.0
2016-04-01,75.655,75.68,74.465,74.715,152511.0
2016-04-04,74.65,76.485,74.335,76.245,125383.0
2016-04-05,75.835,76.085,74.18,74.66,131687.0
2016-04-06,74.805,76.175,74.745,75.53,117948.0
2016-04-07,75.38,75.4,73.465,74.21,116187.0
2016-04-08,74.23,74.63,73.57,74.355,84044.0
2016-04-11,74.47,74.67,73.1,73.145,106526.0
2016-04-12,73.3,73.73,72.785,73.58,87688.0
2016-04-13,73.98,73.99,73.015,73.31,123715.0
2016-04-14,73.35,73.58,72.495,73.28,136731.0
2016-04-15,73.11,73.685,72.935,73.465,75594.0
2016-04-18,73.425,74.26,73.09,73.905,75448.0
2016-04-19,73.94,74.785,73.29,73.885,60821.0
2016-04-20,74.055,74.115,72.695,73.655,109309.0
2016-04-21,73.665,73.845,72.81,73.51,103121.0
2016-04-22,73.35,75.025,72.38,74.125,201379.0
2016-04-25,73.98,74.7,73.1,73.93,80263.0
2016-04-26,73.93,75.07,73.825,74.65,95814.0
2016-04-27,74.72,75.58,74.24,75.435,103582.0
2016-04-28,75.13,75.76,74.595,74.94,64736.0
2016-04-29,74.805,75.76,73.615,74.545,76074.0
2016-05-02,74.505,74.9,73.665,74.805,63870.0
2016-05-03,74.62,74.62,73.48,74.285,154775.0
2016-05-04,74.17,74.7,72.67,73.56,149433.0
2016-05-05,73.58,73.93,73.205,73.425,165510.0
2016-05-06,73.415,73.835,73.12,73.365,120692.0
2016-05-09,73.475,73.855,73.07,73.625,66094.0
2016-05-10,73.94,76.135,73.75,75.875,213581.0
2016-05-11,75.82,76.22,75.35,75.955,66557.0
2016-05-12,76.01,77.105,75.75,76.775,78330.0
2016-05-13,76.625,76.625,72.555,73.11,184840.0
2016-05-16,73.29,73.475,72.555,72.91,393600.0
2016-05-17,73.12,73.27,72.16,72.775,180638.0
2016-05-18,72.91,72.91,71.645,72.37,189589.0
2016-05-19,72.095,73.205,71.195,72.695,302328.0
2016-05-20,72.85,73.25,72.295,72.745,183372.0
2016-05-24,73.165,74.16,72.83,74.095,202769.0
2016-05-25,74.18,74.63,73.855,74.42,138538.0
2016-05-26,74.805,75.52,74.45,74.995,88358.0
2016-05-27,75.15,76.145,74.275,76.135,78938.0
2016-05-30,76.155,76.415,75.665,75.82,27879.0
2016-05-31,76.04,77.105,75.81,76.26,175919.0
2016-06-01,76.145,77.455,75.675,77.325,116326.0
2016-06-02,77.11,78.93,77.015,78.76,82232.0
2016-06-03,79.01,79.01,77.34,78.31,65895.0
2016-06-06,78.205,78.54,77.695,78.215,108046.0
2016-06-07,78.395,78.395,77.745,78.245,75896.0
2016-06-08,78.245,78.435,77.66,77.975,119754.0
2016-06-09,77.61,78.375,77.545,78.13,55222.0
2016-06-10,77.58,78.28,77.105,77.65,52608.0
2016-06-13,77.11,77.61,76.29,76.585,57235.0
2016-06-14,76.395,77.18,76.185,76.46,101461.0
2016-06-15,76.635,77.335,76.2,76.29,124113.0
2016-06-16,76.155,77.035,75.645,76.545,83044.0
2016-06-17,76.635,77.485,75.495,75.695,181690.0
2016-06-20,76.105,77.485,76.0,76.99,120873.0
2016-06-21,77.41,77.455,76.615,76.74,87905.0
2016-06-22,76.91,77.87,76.815,77.35,68645.0
2016-06-23,77.58,78.175,77.34,77.485,64211.0
2016-06-24,76.195,77.22,75.665,76.625,102321.0
2016-06-27,76.385,76.625,75.455,75.83,116693.0
2016-06-28,76.31,77.105,75.465,75.715,102298.0
2016-06-29,75.945,76.775,75.725,75.98,104071.0
2016-06-30,76.23,76.23,75.185,75.665,157890.0
2016-07-04,76.3,76.7,75.54,75.54,33516.0
2016-07-05,75.435,76.435,75.425,76.165,135383.0
2016-07-06,75.97,77.315,75.365,76.67,80728.0
2016-07-07,76.575,78.12,76.075,76.625,45785.0
2016-07-08,76.835,77.16,76.085,76.19,91384.0
2016-07-11,76.405,77.265,76.355,76.69,140905.0
2016-07-12,76.89,77.085,76.45,76.69,96025.0
2016-07-13,76.95,76.97,74.62,74.785,212685.0
2016-07-14,75.09,75.73,74.465,75.26,153084.0
2016-07-15,75.33,75.36,73.93,74.275,192281.0
2016-07-18,74.38,74.915,73.95,74.485,119481.0
2016-07-19,74.515,74.89,74.295,74.695,130941.0
2016-07-20,74.86,76.175,74.715,75.78,113673.0
2016-07-21,75.78,77.225,75.73,75.935,95637.0
2016-07-22,75.94,76.26,75.53,76.06,59629.0
2016-07-25,76.06,76.48,75.74,76.315,37954.0
2016-07-26,76.45,77.39,76.29,77.275,61302.0
2016-07-27,77.245,77.485,76.06,77.075,107417.0
2016-07-28,77.075,77.59,76.92,77.545,48207.0
2016-07-29,77.35,77.85,77.225,77.695,49607.0
2016-08-02,77.44,78.145,76.065,76.595,115127.0
2016-08-03,76.45,76.585,75.35,75.435,127067.0
2016-08-04,75.365,76.04,75.245,75.71,134324.0
2016-08-05,75.915,76.355,75.655,76.305,51795.0
2016-08-08,76.305,77.45,75.8,77.12,105933.0
2016-08-09,77.13,77.63,76.325,76.625,82573.0
2016-08-10,76.625,76.625,75.13,75.57,86725.0
2016-08-11,75.75,75.865,74.32,74.535,63790.0
2016-08-12,74.6,75.5,74.34,75.425,183830.0
2016-08-15,75.425,76.21,75.385,76.135,72303.0
2016-08-16,76.145,76.64,75.845,76.22,82580.0
2016-08-17,76.345,76.45,76.095,76.355,59131.0
2016-08-18,76.43,76.44,75.895,76.26,69514.0
2016-08-19,76.075,77.045,75.975,76.67,59345.0
2016-08-22,76.48,76.525,75.435,75.835,174407.0
2016-08-23,75.835,76.18,75.635,76.065,63136.0
2016-08-24,75.935,76.5,75.51,75.99,53250.0
2016-08-25,76.03,76.45,74.86,75.245,97262.0
2016-08-26,75.245,75.71,75.13,75.54,48554.0
2016-08-29,75.71,76.89,75.49,76.385,56631.0
2016-08-30,76.23,77.075,76.2,76.355,71032.0
2016-08-31,76.335,76.775,75.595,76.775,127402.0
2016-09-01,76.595,77.18,75.98,76.98,82421.0
2016-09-02,76.98,77.81,76.21,77.045,65503.0
2016-09-06,77.035,77.19,76.45,77.11,59421.0
2016-09-07,77.11,77.4,76.585,76.67,75938.0
2016-09-08,76.69,77.035,76.375,76.95,58427.0
2016-09-09,76.815,76.825,76.03,76.305,83325.0
2016-09-12,76.175,76.805,75.865,76.575,101406.0
2016-09-13,76.43,77.16,76.125,77.015,105695.0
2016-09-14,77.21,77.915,76.805,76.88,88681.0
2016-09-15,76.88,78.58,76.7,78.27,80025.0
2016-09-16,78.59,78.59,75.925,75.925,84810.0
2016-09-19,76.375,77.225,76.115,77.12,132863.0
2016-09-20,77.11,78.215,77.085,77.995,72357.0
2016-09-21,78.215,78.215,77.565,77.65,39420.0
2016-09-22,77.685,78.425,77.59,77.65,67171.0
2016-09-23,77.45,79.085,77.34,79.02,83355.0
2016-09-26,78.665,80.83,78.475,80.235,135223.0
2016-09-27,80.235,80.485,79.535,79.95,162941.0
2016-09-28,80.115,80.285,79.805,80.045,60815.0
2016-09-29,80.045,81.035,79.805,80.515,56354.0
2016-09-30,80.735,81.405,80.235,80.995,108790.0
2016-10-03,80.58,82.22,80.58,81.77,87215.0
2016-10-04,81.62,82.24,80.89,81.025,55407.0
2016-10-05,81.245,81.79,80.86,81.07,35179.0
2016-10-06,81.03,81.04,79.87,80.525,77539.0
2016-10-07,80.36,81.07,80.265,80.955,98088.0
2016-10-11,81.06,81.445,79.39,80.465,61512.0
2016-10-12,80.35,80.985,80.16,80.78,35059.0
2016-10-13,80.775,81.175,79.475,79.66,74063.0
2016-10-14,79.63,79.94,78.97,79.21,68681.0
2016-10-17,79.38,79.85,79.14,79.245,64240.0
2016-10-18,79.555,80.39,79.15,80.045,60083.0
2016-10-19,80.265,80.265,79.075,79.295,53056.0
2016-10-20,79.39,79.91,78.795,79.86,63988.0
2016-10-21,79.725,80.35,79.66,80.015,49081.0
2016-10-24,80.255,81.75,80.11,81.34,86391.0
2016-10-25,81.34,81.455,80.59,81.13,71345.0
2016-10-26,81.09,83.22,80.975,82.51,173912.0
2016-10-27,82.78,83.15,82.595,82.93,69069.0
2016-10-28,82.99,84.295,82.805,83.525,65465.0
2016-10-31,83.755,85.465,83.105,83.24,149638.0
2016-11-01,84.63,85.155,82.51,82.51,69108.0
2016-11-02,82.25,83.25,82.24,82.51,73365.0
2016-11-03,82.165,82.51,81.8,82.345,66318.0
2016-11-04,82.075,83.68,82.075,82.31,55195.0
2016-11-07,82.785,83.135,82.365,82.99,59100.0
2016-11-08,82.99,83.68,82.605,83.2,26379.0
2016-11-09,82.425,83.39,82.03,82.175,93254.0
2016-11-10,82.185,83.46,82.165,83.255,44429.0
2016-11-11,83.075,83.135,82.03,83.01,50086.0
2016-11-14,83.525,84.065,82.73,84.015,118128.0
2016-11-15,84.41,86.32,84.17,85.15,111925.0
2016-11-16,85.225,86.07,85.175,85.76,86163.0
2016-11-17,85.925,87.4,85.645,87.065,73065.0
2016-11-18,87.065,88.505,86.94,88.015,87088.0
2016-11-21,88.025,88.075,86.635,86.875,105186.0
2016-11-22,87.085,87.24,86.08,86.425,113731.0
2016-11-23,86.425,88.505,86.365,88.265,110581.0
2016-11-24,88.495,89.755,87.365,89.55,48829.0
2016-11-25,89.33,90.645,88.755,90.57,87169.0
2016-11-28,90.56,91.145,90.3,90.665,124310.0
2016-11-29,90.58,91.145,90.195,90.78,87115.0
2016-11-30,90.55,91.27,90.455,90.455,105720.0
2016-12-01,90.405,92.575,90.395,91.815,140583.0
2016-12-02,91.825,92.285,91.145,91.385,78348.0
2016-12-05,91.625,91.665,89.35,90.125,121151.0
2016-12-06,90.34,90.34,88.265,89.37,163787.0
2016-12-07,89.495,90.82,89.225,90.75,73257.0
2016-12-08,90.645,91.91,90.29,90.915,63816.0
2016-12-09,91.125,91.2,90.29,90.76,112114.0
2016-12-12,90.625,91.02,89.56,90.58,85073.0
2016-12-13,90.585,90.74,88.275,88.285,147272.0
2016-12-14,88.005,88.9,87.365,87.805,105480.0
2016-12-15,87.335,88.935,87.305,88.35,120192.0
2016-12-16,88.265,89.665,87.18,87.43,114500.0
2016-12-19,87.26,88.035,86.625,87.72,58499.0
2016-12-20,87.72,89.38,87.625,88.9,106925.0
2016-12-21,88.805,89.665,88.495,88.785,65896.0
2016-12-22,88.785,90.175,88.085,88.67,40601.0
2016-12-23,88.575,89.185,87.89,88.045,45343.0
2016-12-28,87.95,88.485,86.905,87.02,136975.0
2016-12-29,87.055,87.625,87.04,87.44,81785.0
2016-12-30,87.605,87.74,87.22,87.67,45871.0
2017-01-03,87.89,88.41,86.93,87.2,56294.0
2017-01-04,87.2,87.74,86.49,86.69,106339.0
2017-01-05,87.405,87.405,85.005,85.78,191186.0
2017-01-06,85.625,85.96,84.935,85.26,95797.0
2017-01-09,84.985,85.81,84.77,85.385,78397.0
2017-01-10,85.57,86.3,85.185,85.385,123769.0
2017-01-11,85.465,86.01,85.1,85.58,80460.0
2017-01-12,85.685,85.835,84.27,84.875,55372.0
2017-01-13,84.975,85.33,84.51,84.905,51064.0
2017-01-16,84.6,85.75,84.6,85.58,35592.0
2017-01-17,85.605,85.865,84.445,84.77,116801.0
2017-01-18,84.505,85.31,83.055,84.09,263486.0
2017-01-19,84.215,84.675,83.59,83.62,127523.0
2017-01-20,83.485,84.11,83.475,84.025,126320.0
2017-01-23,84.165,84.685,83.36,83.995,68194.0
2017-01-24,84.13,84.77,83.005,83.965,105324.0
2017-01-25,84.12,85.81,84.11,85.5,101490.0
2017-01-26,85.55,86.605,85.27,86.325,71005.0
2017-01-27,86.325,89.68,86.175,88.065,183432.0
2017-01-30,88.21,88.245,86.7,86.895,106824.0
2017-01-31,86.75,87.65,85.75,87.43,140552.0
2017-02-01,87.44,87.95,86.7,87.135,68010.0
2017-02-02,87.065,87.535,86.48,87.275,77600.0
2017-02-03,87.45,87.555,86.7,87.365,54639.0
2017-02-06,87.365,88.335,87.035,87.66,84237.0
2017-02-07,87.535,88.42,87.395,88.005,41608.0
2017-02-08,88.015,89.955,87.595,89.705,96799.0
2017-02-09,89.545,90.31,89.295,89.68,59893.0
2017-02-10,89.85,90.63,88.035,90.12,52003.0
2017-02-13,90.12,91.05,89.705,90.965,44862.0
2017-02-14,90.35,91.425,90.32,90.84,76006.0
2017-02-15,91.145,91.185,88.89,89.795,109805.0
2017-02-16,89.62,92.385,89.39,91.455,123595.0
2017-02-17,91.665,92.05,90.525,91.09,31264.0
2017-02-21,90.81,92.645,90.14,90.755,57757.0
2017-02-22,90.37,90.915,89.485,90.255,57099.0
2017-02-23,90.35,90.84,90.12,90.4,67334.0
2017-02-24,90.4,90.945,89.44,90.88,87913.0
2017-02-27,90.675,90.705,89.535,90.215,95023.0
2017-02-28,90.07,90.255,89.555,89.745,121696.0
2017-03-01,90.465,90.89,89.59,90.235,107083.0
2017-03-02,90.235,90.695,89.57,89.67,78629.0
2017-03-03,89.525,90.86,89.445,90.735,69418.0
2017-03-06,90.58,91.385,90.245,91.07,79431.0
2017-03-07,90.975,91.215,90.045,90.11,72781.0
2017-03-08,89.87,90.65,89.695,89.975,91972.0
2017-03-09,89.85,91.26,89.84,90.38,58856.0
2017-03-10,90.59,91.445,90.34,91.04,69020.0
2017-03-13,91.04,91.385,89.86,90.12,87827.0
2017-03-14,90.185,90.975,89.775,90.765,49275.0
2017-03-15,90.935,91.375,90.015,90.37,62416.0
2017-03-16,90.58,91.28,90.38,90.515,42692.0
2017-03-17,91.235,94.88,90.55,94.67,137482.0
2017-03-20,94.66,95.745,93.385,95.69,96757.0
2017-03-21,95.9,96.245,93.855,94.125,116796.0
2017-03-22,93.93,94.22,91.915,92.07,115150.0
2017-03-23,91.965,92.175,91.215,91.5,166841.0
2017-03-24,91.78,92.33,91.5,92.09,71523.0
2017-03-27,91.5,91.955,91.155,91.6,67144.0
2017-03-28,91.395,91.615,90.745,91.28,125467.0
2017-03-29,91.405,92.125,91.35,91.865,102115.0
2017-03-30,92.01,93.315,91.81,91.81,86371.0
2017-03-31,91.61,92.26,90.89,91.645,89425.0
2017-04-03,91.78,92.54,91.73,92.345,76468.0
2017-04-04,92.55,92.815,92.22,92.605,121475.0
2017-04-05,92.5,93.04,92.175,92.355,46636.0
2017-04-06,92.24,92.51,91.45,91.49,74310.0
2017-04-07,91.335,91.68,90.98,91.325,100600.0
2017-04-10,91.51,92.105,91.04,91.47,57147.0
2017-04-11,91.595,91.605,90.53,91.27,93005.0
2017-04-12,91.05,92.08,91.04,91.845,107553.0
2017-04-13,91.685,93.52,91.645,92.855,109762.0
2017-04-17,92.855,93.385,92.24,93.2,71302.0
2017-04-18,93.105,94.19,92.99,93.66,68913.0
2017-04-19,93.895,95.095,91.79,92.355,105268.0
2017-04-20,92.52,93.325,92.43,92.815,89650.0
2017-04-21,92.815,93.2,92.68,92.865,47212.0
2017-04-24,93.125,94.16,92.79,93.49,128179.0
2017-04-25,93.48,94.055,93.385,93.575,89618.0
2017-04-26,93.405,93.91,93.27,93.47,73895.0
2017-04-27,93.325,94.055,93.115,93.625,48762.0
2017-04-28,93.805,95.015,93.67,94.635,109593.0
2017-05-01,94.815,96.475,94.595,96.13,75634.0
2017-05-02,96.44,98.785,96.005,98.35,71779.0
2017-05-03,98.255,98.495,97.455,97.785,144321.0
2017-05-04,98.17,98.17,95.855,95.98,119976.0
2017-05-05,96.15,96.575,94.43,95.71,75311.0
2017-05-08,95.96,97.045,94.91,95.845,81685.0
2017-05-09,95.605,96.565,95.125,95.795,57478.0
2017-05-10,95.63,97.17,95.13,96.795,71083.0
2017-05-11,97.09,97.215,96.23,96.41,49626.0
2017-05-12,95.615,98.495,95.615,96.68,107569.0
2017-05-15,96.495,96.525,95.16,95.67,121560.0
2017-05-16,95.565,96.805,95.125,95.13,68731.0
2017-05-17,95.14,96.075,93.295,93.42,110101.0
2017-05-18,93.42,94.785,92.625,92.95,163258.0
2017-05-19,93.23,93.845,92.375,93.47,155614.0
2017-05-23,93.2,93.335,92.54,92.71,106912.0
2017-05-24,92.71,92.905,92.54,92.905,137305.0
2017-05-25,92.77,93.23,92.43,92.665,74362.0
2017-05-26,92.77,93.2,92.23,92.23,52948.0
2017-05-29,92.355,92.595,92.0,92.26,43178.0
2017-05-30,92.24,92.665,91.845,92.375,85647.0
2017-05-31,92.155,94.345,92.04,94.345,84540.0
2017-06-01,94.15,94.16,92.73,93.155,102125.0
2017-06-02,93.105,93.73,92.895,92.99,76786.0
2017-06-05,92.73,93.625,92.48,93.295,84757.0
2017-06-06,93.2,93.885,92.635,93.26,69918.0
2017-06-07,93.19,96.755,92.835,96.035,149001.0
2017-06-08,96.045,96.555,95.295,95.995,68058.0
2017-06-09,95.815,96.555,95.365,96.265,87174.0
2017-06-12,96.075,97.265,94.835,95.115,79928.0
2017-06-13,95.14,96.12,95.045,95.65,78525.0
2017-06-14,95.845,96.075,94.91,95.22,76764.0
2017-06-15,95.16,95.835,94.17,95.125,64893.0
2017-06-16,95.13,95.95,94.89,95.845,72374.0
2017-06-19,95.74,96.995,95.365,95.66,124998.0
2017-06-20,96.075,96.71,95.49,95.65,124733.0
2017-06-21,95.825,96.14,95.25,95.41,81826.0
2017-06-22,95.335,97.075,95.335,96.61,120515.0
2017-06-23,96.485,98.64,96.485,97.805,78915.0
2017-06-26,97.7,99.41,97.7,98.195,100039.0
2017-06-27,98.14,100.86,98.025,100.54,103250.0
2017-06-28,100.405,101.415,99.685,100.04,118281.0
2017-06-29,100.08,100.265,98.84,99.08,114052.0
2017-06-30,98.87,100.12,98.12,99.745,143633.0
2017-07-04,99.14,99.83,98.495,98.68,40330.0
2017-07-05,98.775,99.31,98.63,98.92,78222.0
2017-07-06,98.75,99.2,98.075,98.855,88632.0
2017-07-07,98.94,99.365,98.085,99.315,36840.0
2017-07-10,99.315,100.0,99.04,99.395,66069.0
2017-07-11,98.97,101.055,98.97,101.055,88726.0
2017-07-12,101.055,101.97,100.73,100.76,70683.0
2017-07-13,100.615,101.085,100.165,100.405,30943.0
2017-07-14,100.25,100.72,99.875,100.0,37341.0
2017-07-17,100.21,100.335,98.565,98.835,57127.0
2017-07-18,98.675,99.24,98.01,98.315,55382.0
2017-07-19,98.21,99.19,98.21,98.5,47874.0
2017-07-20,98.74,99.04,97.905,98.01,38182.0
2017-07-21,97.98,98.635,97.145,97.71,40904.0
2017-07-24,97.49,97.49,96.165,96.845,123560.0
2017-07-25,96.635,97.825,95.335,96.055,111167.0
2017-07-26,96.055,96.69,95.69,95.865,78058.0
2017-07-27,96.03,96.425,95.175,95.55,112971.0
2017-07-28,95.55,96.395,95.55,96.05,62556.0
2017-07-31,95.865,96.54,95.68,96.065,59111.0
2017-08-01,95.99,97.47,95.76,97.375,69197.0
2017-08-02,97.645,98.925,97.635,98.43,96185.0
2017-08-03,98.615,99.05,97.655,97.885,49389.0
2017-08-04,98.105,99.03,97.585,98.02,41214.0
2017-08-08,98.075,98.27,97.135,97.55,130259.0
2017-08-09,97.55,98.5,97.24,98.27,45049.0
2017-08-10,97.355,98.53,96.585,96.585,50937.0
2017-08-11,95.74,96.02,90.905,92.065,240660.0
2017-08-14,92.085,94.02,92.085,93.25,93334.0
2017-08-15,93.03,93.79,92.95,93.145,106611.0
2017-08-16,93.145,93.75,92.94,93.21,130461.0
2017-08-17,92.94,93.405,92.71,93.26,92676.0
2017-08-18,93.405,93.405,92.305,92.345,65846.0
2017-08-21,92.345,93.01,92.305,92.595,66584.0
2017-08-22,92.8,93.155,92.355,92.835,73995.0
2017-08-23,92.825,92.895,92.175,92.335,91288.0
2017-08-24,92.53,95.055,92.305,94.75,122357.0
2017-08-25,94.75,95.47,94.48,94.855,75637.0
2017-08-28,95.145,95.145,94.3,94.865,70266.0
2017-08-29,94.7,95.575,94.105,95.29,67086.0
2017-08-30,95.19,96.925,94.5,95.96,145202.0
2017-08-31,96.3,96.845,95.68,96.01,186591.0
2017-09-01,95.675,95.675,93.46,93.575,252563.0
2017-09-05,93.27,94.345,92.815,94.3,276007.0
2017-09-06,93.845,94.24,92.25,92.48,269299.0
2017-09-07,92.44,92.45,90.565,90.99,194792.0
2017-09-08,90.93,91.51,90.055,90.18,162774.0
2017-09-11,90.49,92.145,90.48,91.565,138003.0
2017-09-12,91.43,92.665,91.405,92.04,169861.0
2017-09-13,92.04,93.2,91.29,91.69,246469.0
2017-09-14,91.835,92.19,91.25,92.165,156591.0
2017-09-15,92.125,92.48,91.51,91.76,222894.0
2017-09-18,91.97,92.615,91.77,92.405,140644.0
2017-09-19,92.605,94.04,92.48,93.355,180461.0
2017-09-20,93.51,93.51,92.815,93.02,99317.0
2017-09-21,93.02,93.175,92.21,92.635,68075.0
2017-09-22,92.075,94.21,92.075,93.875,129461.0
2017-09-25,93.99,94.055,92.5,92.97,131479.0
2017-09-26,93.165,93.19,91.375,91.865,119248.0
2017-09-27,91.925,93.115,91.7,92.875,101559.0
2017-09-28,92.905,93.555,92.675,92.73,69604.0
2017-09-29,92.79,93.27,92.51,92.585,110317.0
2017-10-02,93.095,93.21,92.315,92.96,88499.0
2017-10-03,92.96,93.79,92.805,93.03,77864.0
2017-10-04,93.115,93.355,92.79,93.135,91274.0
2017-10-05,93.095,93.81,93.095,93.55,103182.0
2017-10-06,93.37,94.35,93.195,94.255,80471.0
2017-10-10,94.455,94.62,94.16,94.245,107198.0
2017-10-11,94.245,94.815,93.89,93.955,81646.0
2017-10-12,93.955,95.225,93.87,95.055,86403.0
2017-10-13,94.89,96.255,94.89,95.835,127143.0
2017-10-16,96.035,97.105,95.795,96.825,158037.0
2017-10-17,96.825,97.355,95.995,96.295,59413.0
2017-10-18,96.325,96.71,94.725,94.745,71851.0
2017-10-19,94.475,94.485,92.975,93.525,87984.0
2017-10-20,93.62,94.525,93.485,93.485,102373.0
2017-10-23,93.775,94.555,93.435,93.545,66554.0
2017-10-24,93.525,94.015,92.215,93.33,134857.0
2017-10-25,93.13,93.91,92.08,93.83,147119.0
2017-10-26,93.755,94.785,93.4,93.935,84485.0
2017-10-27,94.08,95.13,93.62,95.1,87968.0
2017-10-30,94.735,95.98,93.535,93.68,108185.0
2017-10-31,93.695,95.065,93.685,94.35,65511.0
2017-11-01,94.34,94.485,92.81,93.235,112585.0
2017-11-02,93.045,93.36,92.785,92.79,54921.0
2017-11-03,92.79,93.245,91.925,92.56,81237.0
2017-11-06,92.405,93.525,92.04,92.3,55774.0
2017-11-07,92.3,92.965,90.875,91.515,122963.0
2017-11-08,91.64,92.425,90.36,90.85,125067.0
2017-11-09,90.62,91.185,89.115,90.725,178602.0
2017-11-10,90.925,91.77,89.095,90.28,158437.0
2017-11-13,90.33,90.405,88.195,88.655,118905.0
2017-11-14,88.615,91.175,88.385,88.49,179309.0
2017-11-15,88.365,89.53,87.51,87.69,129261.0
2017-11-16,87.76,88.58,87.26,87.905,187196.0
2017-11-17,88.02,89.475,87.95,88.58,172850.0
2017-11-20,88.605,89.07,87.98,88.99,104609.0
2017-11-21,89.135,90.425,88.81,89.49,110497.0
2017-11-22,89.74,89.945,89.04,89.82,73177.0
2017-11-23,89.58,89.895,89.01,89.77,33023.0
2017-11-24,89.81,90.26,89.02,90.09,53949.0
2017-11-27,90.07,91.38,89.81,91.11,119951.0
2017-11-28,90.655,91.235,89.85,90.02,111214.0
2017-11-29,90.225,90.33,88.22,88.415,111111.0
2017-11-30,88.52,89.955,88.405,89.77,109274.0
2017-12-01,89.55,90.635,89.115,90.485,165181.0
2017-12-04,90.53,91.135,89.365,90.665,178798.0
2017-12-05,90.665,91.55,90.3,90.935,173801.0
2017-12-06,90.75,91.38,90.665,90.79,151313.0
2017-12-07,90.77,91.995,90.675,91.85,184041.0
2017-12-08,91.62,92.525,91.57,91.935,88649.0
2017-12-11,91.715,92.63,91.495,92.445,117410.0
2017-12-12,92.37,92.535,91.52,91.89,71644.0
2017-12-13,91.89,93.62,91.64,92.155,107666.0
2017-12-14,92.195,93.33,91.57,91.705,104547.0
2017-12-15,91.82,92.165,90.25,90.34,153251.0
2017-12-18,90.51,91.215,90.04,90.215,142353.0
2017-12-19,90.215,91.12,89.685,89.81,131055.0
2017-12-20,89.56,90.635,89.52,89.855,143772.0
2017-12-21,89.855,90.725,89.625,90.36,62085.0
2017-12-22,90.27,90.28,89.425,89.57,163144.0
2017-12-27,89.395,89.695,88.53,88.77,136278.0
2017-12-28,88.77,88.98,87.71,88.955,189050.0
2017-12-29,88.865,89.455,88.175,88.71,33533.0
2018-01-02,88.53,89.615,87.54,88.955,114129.0
2018-01-03,89.095,89.57,88.585,88.855,89315.0
2018-01-04,88.855,89.49,87.875,88.03,55035.0
2018-01-05,88.25,88.435,86.875,87.085,117440.0
2018-01-08,87.095,87.905,86.795,87.01,100034.0
2018-01-09,87.08,87.195,86.245,86.675,124818.0
2018-01-10,86.505,87.16,85.34,85.665,139089.0
2018-01-11,87.265,88.065,86.485,86.82,142258.0
2018-01-12,86.725,87.13,86.27,86.27,142616.0
2018-01-15,86.27,87.94,85.955,87.815,46318.0
2018-01-16,88.1,89.27,87.505,87.985,160294.0
2018-01-17,88.035,88.7,87.545,87.67,169284.0
2018-01-18,87.835,88.16,86.935,87.565,82338.0
2018-01-19,87.66,88.045,87.235,87.465,88400.0
2018-01-22,87.59,87.725,86.83,87.32,59047.0
2018-01-23,87.33,88.45,86.705,88.255,105483.0
2018-01-24,88.1,89.21,87.725,88.745,96573.0
2018-01-25,88.69,89.27,87.85,88.535,76492.0
2018-01-26,88.66,88.66,87.555,87.755,159002.0
2018-01-29,87.64,88.96,87.605,88.855,127662.0
2018-01-30,88.62,88.855,87.32,88.085,129597.0
2018-01-31,88.2,88.775,87.36,88.72,125981.0
2018-02-01,88.47,89.26,86.55,86.89,160462.0
2018-02-02,86.945,87.12,84.325,85.425,199214.0
2018-02-05,84.955,85.455,83.795,83.905,123876.0
2018-02-06,83.055,84.855,82.44,84.72,147630.0
2018-02-07,84.83,86.685,84.27,86.64,112520.0
2018-02-08,86.1,86.735,85.105,85.145,96898.0
2018-02-09,85.04,85.35,84.165,84.885,156536.0
2018-02-12,85.24,86.425,84.945,85.385,77408.0
2018-02-13,85.09,85.675,84.03,85.33,81082.0
2018-02-14,84.955,85.665,84.54,85.23,81021.0
2018-02-15,85.415,85.715,83.855,84.79,151731.0
2018-02-16,84.865,87.195,84.75,86.745,96371.0
2018-02-20,86.58,87.705,86.58,86.935,148886.0
2018-02-21,86.935,88.745,86.935,88.265,134728.0
2018-02-22,88.11,88.65,86.935,88.555,111822.0
2018-02-23,87.84,89.035,87.84,88.765,135174.0
2018-02-26,88.89,90.965,88.65,89.855,233565.0
2018-02-27,90.03,91.84,89.565,91.3,207234.0
2018-02-28,91.49,92.32,90.595,90.685,174583.0
2018-03-01,91.185,93.09,90.81,91.49,229677.0
2018-03-02,91.0,91.49,89.97,90.665,95551.0
2018-03-05,90.31,91.85,90.05,91.58,89759.0
2018-03-06,91.79,91.945,90.385,91.185,102385.0
2018-03-07,90.925,92.1,90.625,91.84,73275.0
2018-03-08,92.01,93.205,91.915,92.185,90717.0
2018-03-09,92.63,93.035,92.1,92.395,57948.0
2018-03-12,92.415,92.8,91.105,91.195,108161.0
2018-03-13,91.395,91.715,91.07,91.155,75467.0
2018-03-14,91.415,92.3,90.99,91.875,85951.0
2018-03-15,92.02,92.61,91.415,91.735,74004.0
2018-03-16,91.905,92.725,91.115,91.915,92676.0
2018-03-19,91.78,92.735,91.61,92.245,77443.0
2018-03-20,92.265,93.235,92.08,92.64,68386.0
2018-03-21,92.745,93.255,92.205,93.17,74794.0
2018-03-22,93.015,93.295,91.795,91.935,84532.0
2018-03-23,92.29,92.775,90.915,91.355,60121.0
2018-03-26,91.5,91.895,89.875,91.215,109363.0
2018-03-27,91.225,91.445,89.73,89.73,355582.0
2018-03-28,89.95,90.2,88.795,89.125,137683.0
2018-03-29,89.355,89.95,88.055,89.49,96708.0
2018-04-02,89.565,89.77,88.525,89.315,51469.0
2018-04-03,89.42,91.35,89.42,91.125,92706.0
2018-04-04,90.965,90.965,88.845,89.395,135669.0
2018-04-05,89.635,89.635,88.575,88.845,94945.0
2018-04-06,88.225,89.0,88.225,88.7,108992.0
2018-04-09,88.975,89.41,88.195,88.205,189040.0
2018-04-10,88.415,89.06,87.675,87.905,65971.0
2018-04-11,87.77,87.915,87.035,87.105,45121.0
2018-04-12,87.24,88.51,87.24,87.915,95385.0
2018-04-13,87.915,89.145,87.19,88.645,108467.0
2018-04-16,89.425,91.315,88.23,89.215,182942.0
2018-04-17,89.445,90.91,89.445,90.39,76518.0
2018-04-18,90.585,91.395,90.18,90.755,64159.0
2018-04-19,90.755,90.89,88.475,88.705,104784.0
2018-04-20,88.705,89.535,88.695,89.205,55662.0
2018-04-23,89.205,89.535,88.655,89.02,76220.0
2018-04-24,89.265,89.975,88.195,88.705,99370.0
2018-04-25,88.655,89.64,88.56,88.695,61164.0
2018-04-26,88.885,90.37,88.125,90.005,77485.0
2018-04-27,90.14,91.27,90.005,91.015,34823.0
2018-04-30,91.085,92.78,91.075,91.665,105444.0
2018-05-01,91.615,91.71,89.86,90.67,75514.0
2018-05-02,90.775,91.19,88.885,90.585,86773.0
2018-05-03,90.525,90.91,88.28,88.48,157409.0
2018-05-04,88.615,90.11,88.02,89.735,137787.0
2018-05-07,89.685,90.38,88.885,89.41,65251.0
2018-05-08,89.64,90.39,89.255,89.785,111398.0
2018-05-09,89.85,90.585,89.06,90.485,115060.0
2018-05-10,90.605,90.94,88.945,89.005,70132.0
2018-05-11,89.005,89.4,87.53,87.855,163951.0
2018-05-14,88.195,89.005,87.865,88.82,57894.0
2018-05-15,88.935,90.025,88.54,89.62,146096.0
2018-05-16,89.545,90.35,88.57,89.93,89535.0
2018-05-17,89.955,90.605,89.485,89.9,60201.0
2018-05-18,89.735,91.035,89.705,90.505,80942.0
2018-05-22,90.42,90.545,89.35,90.21,90514.0
2018-05-23,90.035,90.88,89.64,90.14,91548.0
2018-05-24,89.87,90.875,89.87,90.18,74448.0
2018-05-25,89.985,92.01,89.985,91.095,116665.0
2018-05-28,90.865,91.585,89.89,89.9,36224.0
2018-05-29,89.9,90.855,89.465,89.63,70334.0
2018-05-30,89.65,90.63,88.31,88.82,127098.0
2018-05-31,88.83,89.805,88.5,89.705,97418.0
2018-06-01,89.955,90.075,89.41,89.775,81080.0
2018-06-04,89.985,90.255,89.965,90.255,4600.0
2018-06-05,90.255,90.69,89.465,90.315,95340.0
2018-06-06,90.4,90.67,89.65,90.315,86910.0
2018-06-07,90.1,90.575,89.36,89.415,84487.0
2018-06-08,89.37,91.145,89.35,90.785,154311.0
2018-06-11,90.875,91.2,90.585,91.0,99926.0
2018-06-12,91.065,91.2,88.925,90.08,103637.0
2018-06-13,90.08,90.225,89.08,89.545,80944.0
2018-06-14,89.65,89.955,89.215,89.38,81908.0
2018-06-15,89.4,91.875,89.255,90.74,272869.0
2018-06-18,90.765,93.11,90.73,92.615,177290.0
2018-06-19,92.715,94.17,92.215,93.37,150454.0
2018-06-20,93.36,93.995,91.925,93.04,105951.0
2018-06-21,93.245,93.58,92.28,92.355,56965.0
2018-06-22,92.54,93.415,92.395,92.84,55462.0
2018-06-25,92.8,92.81,91.295,91.585,120048.0
2018-06-26,91.51,91.77,90.37,90.505,123173.0
2018-06-27,90.68,91.52,90.42,91.045,73798.0
2018-06-28,90.89,91.945,90.89,91.325,64196.0
2018-06-29,91.53,93.225,91.53,93.005,95596.0
2018-07-03,93.28,95.8,93.15,94.16,115709.0
2018-07-04,94.075,94.805,93.9,94.36,38638.0
2018-07-05,94.94,94.94,93.265,93.86,120386.0
2018-07-06,93.685,96.215,93.62,95.635,145418.0
2018-07-09,95.62,95.845,93.675,94.27,109231.0
2018-07-10,94.445,94.715,93.01,94.1,98894.0
2018-07-11,94.32,94.38,92.74,93.77,116604.0
2018-07-12,93.81,94.245,93.635,94.185,90113.0
2018-07-13,94.225,94.805,94.07,94.775,66855.0
2018-07-16,94.745,95.015,93.74,94.765,73004.0
2018-07-17,94.665,95.325,93.82,95.005,290064.0
2018-07-18,95.38,95.92,94.115,95.4,552098.0
2018-07-19,95.4,95.89,93.955,94.59,186178.0
2018-07-20,94.475,94.6,93.295,94.3,156204.0
2018-07-23,94.27,94.31,93.75,94.155,80429.0
2018-07-24,93.575,93.76,92.245,93.48,127418.0
2018-07-25,93.48,94.07,93.095,93.98,56910.0
2018-07-26,93.835,93.845,92.755,93.135,125670.0
2018-07-27,93.135,93.695,92.46,92.92,71282.0
2018-07-30,93.035,93.045,91.57,92.39,52994.0
2018-07-31,92.295,93.935,91.925,93.935,146183.0
2018-08-01,94.27,94.28,92.91,93.2,75018.0
2018-08-02,93.0,93.51,92.215,92.515,75962.0
2018-08-03,91.26,93.565,91.26,92.825,65704.0
2018-08-07,93.29,93.595,90.645,90.895,120444.0
2018-08-08,90.75,91.665,90.145,91.445,72782.0
2018-08-09,92.835,93.575,91.925,93.53,108078.0
2018-08-10,93.22,94.36,92.215,92.815,211461.0
2018-08-13,92.94,94.195,91.6,91.765,96988.0
2018-08-14,91.82,93.935,90.595,93.575,119808.0
2018-08-15,93.29,94.25,93.055,93.915,131606.0
2018-08-16,94.04,94.04,93.48,93.645,52478.0
2018-08-17,93.635,93.72,91.985,93.17,85022.0
2018-08-20,93.29,93.29,92.055,92.525,53895.0
2018-08-21,92.61,92.72,91.705,91.715,59194.0
2018-08-22,91.675,92.335,91.155,91.52,64850.0
2018-08-23,91.665,91.675,89.89,90.79,108216.0
2018-08-24,90.955,91.985,90.355,90.685,140738.0
2018-08-27,90.79,91.31,90.285,90.78,78322.0
2018-08-28,90.79,91.205,90.415,90.7,62507.0
2018-08-29,90.7,91.8,90.555,90.905,50505.0
2018-08-30,90.905,91.53,90.7,91.175,70911.0
2018-08-31,91.0,91.225,89.735,90.315,165352.0
2018-09-04,90.24,90.43,88.56,88.84,117395.0
2018-09-05,88.715,88.715,87.295,87.595,125381.0
2018-09-06,87.605,88.135,86.73,86.815,95583.0
2018-09-07,86.66,87.395,85.475,85.915,110614.0
2018-09-10,87.935,89.565,87.54,88.735,291879.0
2018-09-11,88.775,89.295,88.7,88.87,260518.0
2018-09-12,89.025,89.545,88.56,89.245,115642.0
2018-09-13,89.515,89.945,88.715,88.975,72898.0
2018-09-14,89.15,89.325,88.22,88.35,86978.0
2018-09-17,88.385,88.715,88.205,88.57,83701.0
2018-09-18,88.745,89.505,88.125,89.44,137721.0
2018-09-19,89.35,90.25,88.53,89.63,96255.0
2018-09-20,89.875,89.95,88.58,88.655,78718.0
2018-09-21,88.87,89.43,88.215,88.61,85103.0
2018-09-24,88.61,88.955,87.97,88.27,92279.0
2018-09-25,87.81,88.27,86.1,86.63,135087.0
2018-09-26,86.775,87.27,85.445,85.915,138903.0
2018-09-27,85.965,86.815,85.02,85.09,111454.0
2018-09-28,85.23,85.84,84.18,85.215,126972.0
2018-10-01,85.36,85.965,84.645,85.0,110614.0
2018-10-02,85.09,85.125,83.7,83.835,83884.0
2018-10-03,84.14,84.78,83.215,83.455,109937.0
2018-10-04,83.575,84.115,83.06,83.785,98201.0
2018-10-05,83.845,84.355,83.825,84.19,59087.0
2018-10-09,84.235,84.805,83.445,84.025,171035.0
2018-10-10,83.775,84.005,82.695,82.835,127298.0
2018-10-11,82.69,82.72,80.19,80.285,258458.0
2018-10-12,81.33,82.025,80.74,81.145,110056.0
2018-10-15,80.99,81.195,80.025,80.23,82426.0
2018-10-16,80.46,81.61,80.12,81.53,77245.0
2018-10-17,81.525,83.27,81.515,82.365,143400.0
2018-10-18,82.17,82.17,80.655,80.79,129776.0
2018-10-19,81.115,82.045,80.935,80.935,151122.0
2018-10-22,81.485,82.065,80.825,82.035,98909.0
2018-10-23,81.58,82.71,80.915,82.45,69655.0
2018-10-24,82.355,82.95,81.56,81.6,142680.0
2018-10-25,81.805,82.825,81.6,81.87,115366.0
2018-10-26,81.745,81.965,80.295,81.34,75623.0
2018-10-29,81.67,82.065,79.98,80.265,114384.0
2018-10-30,80.21,82.13,80.015,82.075,78997.0
2018-10-31,82.275,84.225,82.275,83.58,124296.0
2018-11-01,83.685,84.72,83.62,84.265,70442.0
2018-11-02,84.315,84.91,83.145,83.935,100187.0
2018-11-05,83.965,85.745,83.495,84.68,113216.0
2018-11-06,84.69,85.685,83.955,84.275,59199.0
2018-11-07,84.505,84.71,82.96,83.115,106903.0
2018-11-08,83.03,83.355,81.125,83.165,95990.0
2018-11-09,83.25,83.62,82.7,83.32,108209.0
2018-11-12,83.125,84.16,82.96,83.61,111444.0
2018-11-13,83.395,83.58,81.775,82.005,134919.0
2018-11-14,82.275,82.295,78.025,80.105,211913.0
2018-11-15,80.105,80.12,78.16,79.235,208345.0
2018-11-16,79.265,80.675,79.265,80.575,126600.0
2018-11-19,80.315,80.98,79.815,80.625,93018.0
2018-11-20,80.23,80.53,79.69,79.825,116823.0
2018-11-21,80.075,81.395,79.94,80.055,80303.0
2018-11-22,80.055,80.2,79.95,80.19,23528.0
2018-11-23,79.91,80.055,79.28,79.89,62696.0
2018-11-26,80.075,80.285,79.68,80.22,109127.0
2018-11-27,79.995,80.15,78.585,79.495,64510.0
2018-11-28,79.495,79.6,78.045,79.05,114343.0
2018-11-29,78.955,79.745,78.8,79.12,76812.0
2018-11-30,79.12,79.57,77.92,79.57,147682.0
2018-12-03,82.935,83.28,78.425,78.925,87735.0
2018-12-04,78.23,78.575,75.7,76.31,91271.0
2018-12-05,76.385,77.61,76.25,77.215,105517.0
2018-12-06,75.025,76.57,74.575,75.295,199214.0
2018-12-07,75.38,76.385,75.315,75.805,149699.0
2018-12-10,75.63,76.21,73.48,75.16,149521.0
2018-12-11,75.505,76.695,74.985,74.985,121844.0
2018-12-12,75.7,77.225,75.4,75.76,120383.0
2018-12-13,76.125,76.625,75.16,75.92,114324.0
2018-12-14,75.615,75.76,72.415,72.775,202511.0
2018-12-17,72.405,73.045,71.49,72.135,183938.0
2018-12-18,72.06,72.85,71.345,71.925,176097.0
2018-12-19,71.835,72.29,69.705,69.705,225685.0
2018-12-20,69.55,70.92,68.805,69.915,188617.0
2018-12-21,69.915,70.28,69.16,69.27,207004.0
2018-12-24,69.045,70.465,68.825,69.615,111018.0
2018-12-27,70.61,71.605,68.99,69.26,199966.0
2018-12-28,69.905,71.16,69.16,70.68,150111.0
2018-12-31,70.505,71.96,70.505,71.8,75867.0
2019-01-02,71.335,72.09,70.61,71.005,532326.0
2019-01-03,70.93,71.375,69.85,71.085,168291.0
2019-01-04,71.655,71.905,70.37,70.64,106426.0
2019-01-07,70.9,72.765,70.825,72.475,201235.0
2019-01-08,72.735,73.545,72.405,72.9,73953.0
2019-01-09,73.485,73.485,70.885,71.265,149354.0
2019-01-10,71.37,72.23,70.885,72.055,170880.0
2019-01-11,72.025,72.81,71.41,71.475,103394.0
2019-01-14,71.425,72.74,71.155,72.49,105460.0
2019-01-15,72.715,73.535,71.815,72.47,107451.0
2019-01-16,73.06,73.14,72.055,72.81,86644.0
2019-01-17,72.625,75.17,72.51,74.955,118496.0
2019-01-18,75.14,76.65,74.84,76.105,161290.0
2019-01-21,76.61,76.61,74.445,75.225,53172.0
2019-01-22,75.245,75.835,73.575,74.02,104836.0
2019-01-23,74.155,74.945,72.665,73.44,96995.0
2019-01-24,73.36,73.535,72.615,73.31,76864.0
2019-01-25,73.235,73.515,71.785,72.52,106446.0
2019-01-28,72.355,72.695,71.525,72.105,89162.0
2019-01-29,72.23,72.625,71.86,72.24,93559.0
2019-01-30,72.885,73.05,71.135,72.055,107227.0
2019-01-31,72.29,72.58,71.445,71.815,109840.0
2019-02-01,71.91,71.98,70.43,70.79,117239.0
2019-02-04,71.31,72.945,70.315,72.615,385964.0
2019-02-05,72.84,74.765,72.615,74.6,164105.0
2019-02-06,74.415,75.48,74.28,74.88,119451.0
2019-02-07,74.935,75.95,74.0,75.805,143687.0
2019-02-08,75.615,75.78,74.105,75.595,92647.0
2019-02-11,75.005,76.465,72.725,73.245,171085.0
2019-02-12,73.4,74.77,73.33,74.6,112540.0
2019-02-13,74.755,76.095,74.075,75.605,117663.0
2019-02-14,75.505,76.26,74.59,74.77,109695.0
2019-02-15,74.8,75.025,73.95,74.365,1197423.0
2019-02-19,74.125,75.695,73.68,74.9,149550.0
2019-02-20,75.1,75.47,74.51,74.925,127943.0
2019-02-21,75.17,75.295,73.885,74.665,99131.0
2019-02-22,74.91,77.2,74.88,76.975,121699.0
2019-02-25,77.23,77.855,75.74,76.34,104980.0
2019-02-26,76.34,78.0,76.145,76.84,102395.0
2019-02-27,76.59,76.82,75.045,75.75,125437.0
2019-02-28,75.605,77.11,75.46,76.52,151164.0
2019-03-01,78.535,79.385,76.53,76.62,150618.0
2019-03-04,76.63,77.68,76.115,76.93,272489.0
2019-03-05,76.705,76.86,73.99,74.49,214096.0
2019-03-06,74.51,75.235,72.925,73.15,151603.0
2019-03-07,72.895,72.905,70.77,71.135,205491.0
2019-03-08,70.72,72.675,70.305,72.055,148186.0
2019-03-11,72.095,72.615,71.235,71.805,126143.0
2019-03-12,72.055,72.84,71.6,72.29,130632.0
2019-03-13,72.375,72.45,70.845,71.465,133521.0
2019-03-14,71.425,72.085,70.81,70.925,137242.0
2019-03-15,71.205,71.59,69.775,70.035,211930.0
2019-03-18,70.625,71.13,70.075,70.565,149334.0
2019-03-19,70.75,71.225,70.22,70.53,120719.0
2019-03-20,70.43,71.235,70.42,71.06,99581.0
2019-03-21,70.76,72.46,70.575,72.17,143822.0
2019-03-22,72.125,74.29,72.025,72.435,191886.0
2019-03-25,72.26,73.885,72.105,73.605,140317.0
2019-03-26,73.75,74.355,73.04,73.32,126131.0
2019-03-27,73.215,74.445,72.77,73.1,101959.0
2019-03-28,73.05,73.505,72.415,72.52,108616.0
2019-03-29,72.52,73.68,72.51,72.875,83173.0
2019-04-01,72.955,73.815,72.27,73.74,121659.0
2019-04-02,73.515,73.94,72.415,73.14,132546.0
2019-04-03,73.11,74.21,72.86,73.31,123858.0
2019-04-04,73.275,75.76,73.265,75.76,146443.0
2019-04-05,75.75,76.695,74.455,75.07,131146.0
2019-04-08,75.205,76.92,74.695,76.92,96315.0
2019-04-09,76.665,76.945,75.25,76.085,170172.0
2019-04-10,75.93,76.27,74.475,75.25,124227.0
2019-04-11,75.64,75.805,74.62,74.66,72952.0
2019-04-12,75.06,75.705,74.295,74.45,100965.0
2019-04-15,74.605,75.84,74.44,75.705,53190.0
2019-04-16,75.495,77.18,75.395,76.75,109183.0
2019-04-17,76.945,77.43,76.16,76.655,66795.0
2019-04-18,76.77,77.43,76.46,77.33,95262.0
2019-04-22,77.295,77.33,75.83,75.975,83370.0
2019-04-23,76.24,77.34,75.97,77.255,110213.0
2019-04-24,77.235,77.43,76.43,76.53,114085.0
2019-04-25,76.595,76.595,74.73,75.765,151311.0
2019-04-26,75.765,75.97,74.47,75.075,95525.0
2019-04-29,75.0,75.675,74.575,75.445,67424.0
2019-04-30,75.395,76.345,74.92,75.215,108990.0
2019-05-01,75.33,76.54,75.215,76.035,89891.0
2019-05-02,76.035,76.075,73.17,74.37,124927.0
2019-05-03,74.68,75.145,73.365,73.955,88070.0
2019-05-06,73.77,74.015,73.105,73.905,88467.0
2019-05-07,73.79,73.935,72.51,72.755,92796.0
2019-05-08,72.755,73.365,72.165,72.805,122842.0
2019-05-09,72.83,74.495,72.395,74.05,153859.0
2019-05-10,73.45,74.73,72.395,73.075,114160.0
2019-05-13,73.075,75.995,72.6,75.995,203255.0
2019-05-14,76.325,77.285,75.975,76.995,159518.0
2019-05-15,77.305,78.735,76.77,78.01,164741.0
2019-05-16,78.235,78.735,75.505,75.735,266458.0
2019-05-17,75.85,76.885,75.35,75.435,145450.0
2019-05-21,76.15,76.285,75.425,75.59,157924.0
2019-05-22,75.775,76.125,75.06,75.28,198298.0
2019-05-23,75.185,76.285,74.63,75.07,144373.0
2019-05-24,75.23,75.97,74.03,74.93,94453.0
2019-05-27,74.865,76.17,74.06,75.485,38686.0
2019-05-28,75.485,76.45,74.525,75.83,135154.0
2019-05-29,75.815,76.18,74.835,74.885,134399.0
2019-05-30,74.885,75.375,74.535,74.775,61780.0
2019-05-31,74.74,74.815,73.635,74.615,127919.0
2019-06-03,73.56,73.575,70.605,72.65,394126.0
2019-06-04,72.86,73.52,71.07,72.085,207284.0
2019-06-05,72.205,73.025,70.895,71.4,227285.0
2019-06-06,71.235,72.32,70.535,72.02,182523.0
2019-06-07,71.93,73.085,71.795,72.94,135751.0
2019-06-10,73.045,73.18,71.62,71.67,227464.0
2019-06-11,71.44,73.105,71.44,72.55,207254.0
2019-06-12,72.55,73.305,72.105,72.725,201071.0
2019-06-13,72.64,73.26,72.025,72.665,96542.0
2019-06-14,72.695,73.16,71.62,72.91,199063.0
2019-06-17,72.755,74.42,72.21,72.685,155856.0
2019-06-18,73.075,75.57,72.81,74.555,176750.0
2019-06-19,74.63,76.925,74.525,76.125,199841.0
2019-06-20,76.355,77.485,75.88,76.21,188232.0
2019-06-21,76.295,76.74,75.175,76.035,237551.0
2019-06-24,75.83,76.605,74.94,75.465,134174.0
2019-06-25,75.33,76.56,74.73,75.215,187903.0
2019-06-26,75.215,76.125,74.99,76.005,132891.0
2019-06-27,76.73,76.975,75.59,76.25,123904.0
2019-06-28,76.2,76.705,75.695,76.45,127771.0
2019-07-02,76.83,78.215,76.055,78.135,162662.0
2019-07-03,78.25,78.91,77.74,78.835,130299.0
2019-07-04,78.92,79.21,78.395,79.095,69680.0
2019-07-05,78.94,79.365,78.215,78.445,101889.0
2019-07-08,78.405,79.105,78.02,78.495,141484.0
2019-07-09,78.54,80.26,78.34,79.635,201521.0
2019-07-10,79.635,80.43,79.025,79.125,123797.0
2019-07-11,79.28,79.695,78.695,78.93,81787.0
2019-07-12,79.025,79.465,78.495,78.815,111716.0
2019-07-15,78.95,79.465,78.46,78.86,142609.0
2019-07-16,78.67,78.98,77.845,78.165,106754.0
2019-07-17,78.03,78.775,77.515,77.97,113222.0
2019-07-18,77.785,78.075,77.42,77.73,128773.0
2019-07-19,77.825,78.28,77.235,77.39,71615.0
2019-07-22,77.09,77.74,76.605,76.99,89386.0
2019-07-23,77.0,77.39,75.76,76.605,115185.0
2019-07-24,76.49,77.845,75.915,77.63,205851.0
2019-07-25,77.595,77.92,76.655,77.01,95038.0
2019-07-26,76.8,78.415,76.8,78.27,103603.0
2019-07-29,78.435,78.435,77.43,77.885,77433.0
2019-07-30,77.64,78.22,76.825,77.285,76380.0
2019-07-31,77.04,77.535,76.71,77.265,129472.0
2019-08-01,77.275,77.455,76.275,76.905,126510.0
2019-08-02,76.555,77.595,76.185,76.615,106116.0
2019-08-06,75.42,78.04,75.42,77.91,155790.0
2019-08-07,77.235,77.66,75.975,76.69,130884.0
2019-08-08,76.295,76.47,74.26,75.305,151166.0
2019-08-09,75.565,76.255,75.12,75.84,111274.0
2019-08-12,75.49,76.44,74.975,75.065,99398.0
2019-08-13,74.755,75.275,74.24,74.945,113122.0
2019-08-14,74.455,75.605,73.465,73.63,102976.0
2019-08-15,73.54,74.19,73.185,73.35,124841.0
2019-08-16,73.33,74.125,73.24,74.055,119333.0
2019-08-19,74.765,75.22,73.995,74.325,96129.0
2019-08-20,74.445,74.8,72.765,72.94,114422.0
2019-08-21,72.94,73.64,72.65,73.03,89147.0
2019-08-22,73.105,73.745,72.835,73.24,60230.0
2019-08-23,72.91,73.455,72.34,72.59,89639.0
2019-08-26,72.67,73.62,72.465,72.575,72559.0
2019-08-27,72.545,74.55,72.39,74.415,145260.0
2019-08-28,74.015,74.92,73.62,74.715,95806.0
2019-08-29,74.755,76.74,74.62,75.995,119974.0
2019-08-30,76.225,76.645,75.255,75.8,61155.0
2019-09-03,74.985,76.8,74.985,75.565,67675.0
2019-09-04,75.78,76.575,75.325,75.44,57490.0
2019-09-05,75.585,77.36,75.1,76.915,83545.0
2019-09-06,76.915,77.185,76.195,76.48,117174.0
2019-09-09,76.78,77.805,76.555,77.32,104799.0
2019-09-10,77.33,78.725,76.585,78.6,162212.0
2019-09-11,78.465,79.345,77.44,79.27,96413.0
2019-09-12,79.16,80.675,78.94,80.325,207505.0
2019-09-13,80.315,81.06,79.845,80.46,84439.0
2019-09-16,80.335,81.15,79.715,80.79,85132.0
2019-09-17,80.405,81.17,80.385,80.84,95243.0
2019-09-18,80.655,81.41,79.715,80.045,107571.0
2019-09-19,80.025,80.81,79.6,80.305,89134.0
2019-09-20,80.1,81.67,79.63,80.78,122762.0
2019-09-23,80.57,80.915,80.15,80.265,74190.0
2019-09-24,80.265,81.38,79.82,80.355,86199.0
2019-09-25,80.16,81.015,79.465,80.43,153607.0
2019-09-26,80.395,81.17,80.065,80.74,122624.0
2019-09-27,80.77,80.915,79.87,80.285,83277.0
2019-09-30,80.13,80.955,79.59,79.59,131840.0
2019-10-01,79.89,80.395,78.195,78.725,197852.0
2019-10-02,78.735,79.135,76.08,76.305,204017.0
2019-10-03,76.265,76.935,75.73,76.575,90925.0
2019-10-04,76.635,77.125,75.86,76.4,121653.0
2019-10-07,76.66,77.03,76.08,76.38,82381.0
2019-10-08,76.265,76.4,75.275,75.72,112696.0
2019-10-09,76.05,76.5,75.13,76.14,93942.0
2019-10-10,76.16,76.545,75.385,75.975,84474.0
2019-10-11,76.215,77.51,75.585,76.49,97639.0
2019-10-15,77.42,77.43,76.08,76.605,78637.0
2019-10-16,76.75,78.195,75.73,78.04,128441.0
2019-10-17,78.13,78.245,77.07,77.245,123407.0
2019-10-18,77.36,77.37,75.935,75.995,76814.0
2019-10-21,75.86,76.685,75.79,75.79,116561.0
2019-10-22,75.86,76.53,75.325,75.44,91752.0
2019-10-23,75.895,76.325,74.715,75.09,111986.0
2019-10-24,75.305,75.375,74.23,74.8,107312.0
2019-10-25,74.8,75.275,73.89,74.24,112588.0
2019-10-28,74.325,75.305,74.315,74.52,70508.0
2019-10-29,74.83,75.035,73.985,74.5,125509.0
2019-10-30,74.915,74.915,74.015,74.43,145714.0
2019-10-31,74.52,75.18,73.89,75.13,108417.0
2019-11-01,75.16,76.305,75.15,76.025,88115.0
2019-11-04,75.905,77.865,75.905,77.635,130946.0
2019-11-05,77.625,78.4,77.49,77.975,93091.0
2019-11-06,77.955,78.225,77.285,77.615,94882.0
2019-11-07,77.925,78.4,77.655,77.83,84334.0
2019-11-08,77.605,77.83,76.265,76.925,131258.0
2019-11-11,75.965,77.295,75.965,77.18,78551.0
2019-11-12,77.13,77.51,76.895,77.265,90414.0
2019-11-13,77.215,78.575,77.215,77.665,147517.0
2019-11-14,77.545,77.625,77.06,77.38,127814.0
2019-11-15,77.525,78.68,77.15,78.48,153810.0
2019-11-18,78.75,78.82,77.72,78.575,143366.0
2019-11-19,78.45,79.03,78.305,78.865,106257.0
2019-11-20,78.7,79.44,78.06,78.11,207374.0
2019-11-21,78.05,78.11,77.325,77.595,146935.0
2019-11-22,77.625,77.82,76.925,77.37,65182.0
2019-11-25,77.615,78.04,77.15,77.965,87457.0
2019-11-26,77.82,78.305,77.06,77.525,109245.0
2019-11-27,77.525,77.965,77.315,77.645,89264.0
2019-11-28,77.78,78.04,77.215,77.7,39523.0
2019-11-29,77.625,77.72,76.74,76.75,55079.0
2019-12-02,76.955,77.47,76.015,77.005,122297.0
2019-12-03,76.77,76.77,75.365,75.705,104840.0
2019-12-04,75.79,76.81,75.49,75.695,119705.0
2019-12-05,77.295,77.295,75.86,76.83,107469.0
2019-12-06,77.04,77.79,76.17,77.525,107682.0
2019-12-09,77.39,77.71,76.77,77.09,125711.0
2019-12-10,77.16,77.345,76.645,77.16,79605.0
2019-12-11,77.16,78.225,76.635,77.13,148121.0
2019-12-12,77.08,77.625,76.655,77.345,131519.0
2019-12-13,77.265,77.965,76.78,77.84,117798.0
2019-12-16,77.665,79.565,77.665,78.895,143264.0
2019-12-17,79.08,80.08,78.905,79.66,115833.0
2019-12-18,79.575,80.63,79.185,80.33,123276.0
2019-12-19,80.535,81.245,80.285,80.545,132105.0
2019-12-20,80.515,81.195,80.05,80.915,142855.0
2019-12-23,80.855,81.505,80.535,80.915,78857.0
2019-12-24,80.915,81.03,80.275,80.68,41699.0
2019-12-27,80.555,80.555,79.66,80.35,52041.0
2019-12-30,80.07,80.235,79.215,80.135,64692.0
2019-12-31,79.895,80.535,79.32,79.73,59893.0
2020-01-02,79.885,80.63,79.46,80.41,61835.0
2020-01-03,79.875,81.65,79.575,81.575,100482.0
2020-01-06,81.215,83.24,80.825,83.23,141297.0
2020-01-07,83.155,84.01,81.66,83.835,231258.0
2020-01-08,83.67,85.02,83.6,83.865,185145.0
2020-01-09,84.205,84.91,83.465,84.155,136170.0
2020-01-10,84.3,84.99,84.215,84.415,76314.0
2020-01-13,84.525,85.425,83.765,85.34,101744.0
2020-01-14,85.35,85.62,85.0,85.475,86329.0
2020-01-15,85.29,86.27,85.245,85.785,69037.0
2020-01-16,86.095,86.785,85.465,86.455,300478.0
2020-01-17,86.66,87.29,85.41,85.68,339819.0
2020-01-20,85.585,87.35,85.485,86.7,67950.0
2020-01-21,86.795,86.925,86.155,86.33,146801.0
2020-01-22,86.485,87.07,86.07,86.225,180175.0
2020-01-23,86.225,86.225,84.515,85.095,225736.0
2020-01-24,85.195,85.75,83.61,84.435,188329.0
2020-01-27,83.185,84.02,83.095,83.725,149216.0
2020-01-28,84.01,84.565,83.27,84.37,111368.0
2020-01-29,84.7,84.7,84.075,84.135,130615.0
2020-01-30,83.95,84.63,83.23,83.99,134654.0
2020-01-31,83.9,84.23,82.0,82.475,235503.0
2020-02-03,82.415,83.815,82.185,83.525,108159.0
2020-02-04,84.38,84.68,83.64,83.92,107988.0
2020-02-05,84.33,84.66,83.865,84.185,148001.0
2020-02-06,83.92,84.58,83.63,84.32,155055.0
2020-02-07,84.27,84.71,83.495,83.95,158544.0
2020-02-10,83.805,84.66,82.825,83.105,129797.0
2020-02-11,83.195,83.63,82.88,83.375,82087.0
2020-02-12,83.515,84.485,83.045,83.64,123711.0
2020-02-13,83.25,84.03,82.86,83.62,78161.0
2020-02-14,83.545,83.98,83.03,83.715,88415.0
2020-02-18,83.445,83.715,82.095,83.045,98857.0
2020-02-19,83.145,83.855,82.095,82.95,117069.0
2020-02-20,82.815,83.545,82.21,83.535,94538.0
2020-02-21,83.34,83.875,82.61,82.815,94564.0
2020-02-24,82.155,82.57,81.045,81.53,117554.0
2020-02-25,81.66,82.355,78.995,79.295,150143.0
2020-02-26,79.15,79.975,78.41,78.985,192404.0
2020-02-27,77.705,79.56,76.81,78.305,120857.0
2020-02-28,76.625,76.625,71.915,73.205,416255.0
2020-03-02,73.84,75.025,72.995,74.87,258827.0
2020-03-03,75.77,76.2,73.41,73.585,327786.0
2020-03-04,74.76,76.55,73.72,74.41,269672.0
2020-03-05,73.45,74.06,71.555,72.225,288561.0
2020-03-06,70.925,71.185,69.195,69.905,364639.0
2020-03-09,67.38,67.415,63.375,63.475,292025.0
2020-03-10,64.94,66.35,64.045,66.24,490783.0
2020-03-11,63.66,65.515,62.13,63.135,503579.0
2020-03-12,61.17,61.17,54.595,55.49,524166.0
2020-03-13,56.905,60.22,55.37,60.22,368094.0
2020-03-16,55.985,57.51,51.01,51.32,399047.0
2020-03-17,52.175,53.04,47.6,48.97,453506.0
2020-03-18,46.66,46.9,35.945,39.44,859914.0
2020-03-19,38.855,43.17,37.645,42.49,581347.0
2020-03-20,42.54,46.145,40.08,40.335,338535.0
2020-03-23,39.4,41.035,37.12,40.52,459561.0
2020-03-24,42.23,45.17,41.715,44.59,372930.0
2020-03-25,44.6,50.87,44.025,46.53,546131.0
2020-03-26,47.115,53.43,47.115,50.26,362658.0
2020-03-27,48.63,50.225,47.21,47.94,436729.0
2020-03-30,48.19,50.145,47.18,49.545,321638.0
2020-03-31,49.415,50.225,48.58,50.04,291090.0
2020-04-01,48.735,49.435,47.425,48.29,650818.0
2020-04-02,48.405,50.085,48.135,48.97,472922.0
2020-04-03,48.66,50.515,46.145,47.415,382842.0
2020-04-06,49.3,50.865,48.9,50.815,555315.0
2020-04-07,51.705,55.085,51.58,52.595,414863.0
2020-04-08,52.63,55.21,52.115,54.93,365891.0
2020-04-09,56.69,56.69,54.005,55.055,455395.0
2020-04-13,55.035,56.76,53.43,55.495,317946.0
2020-04-14,56.03,56.955,54.745,56.3,322349.0
2020-04-15,55.31,55.89,54.265,55.045,270804.0
2020-04-16,55.26,56.545,54.52,55.92,297360.0
2020-04-17,57.42,58.9,56.73,58.395,325260.0
2020-04-20,57.555,59.825,56.895,59.56,245983.0
2020-04-21,58.335,59.55,57.665,58.88,209647.0
2020-04-22,59.32,60.905,58.54,60.68,226063.0
2020-04-23,60.945,61.905,60.41,60.63,181052.0
2020-04-24,60.61,61.02,58.95,60.32,147597.0
2020-04-27,61.15,62.765,58.395,62.57,262852.0
2020-04-28,63.58,64.68,62.775,62.96,201654.0
2020-04-29,64.235,65.165,63.495,64.41,180625.0
2020-04-30,64.38,65.41,62.19,62.44,259751.0
2020-05-01,61.305,62.625,59.715,62.44,209029.0
2020-05-04,62.07,63.725,60.68,63.505,290953.0
2020-05-05,64.29,65.42,61.985,62.345,223452.0
2020-05-06,62.53,63.26,61.675,61.885,206076.0
2020-05-07,62.685,63.94,61.545,62.9,118573.0
2020-05-08,63.67,64.34,62.745,64.235,134515.0
2020-05-11,62.97,64.75,62.97,64.35,179721.0
2020-05-12,64.74,65.305,62.86,62.96,111127.0
2020-05-13,62.725,63.695,59.415,60.075,223710.0
2020-05-14,59.355,59.365,57.42,58.58,438705.0
2020-05-15,58.055,59.775,57.175,59.27,287878.0
2020-05-19,60.97,63.26,60.235,61.12,228566.0
2020-05-20,62.005,62.86,61.635,62.23,131251.0
2020-05-21,62.23,62.97,61.23,62.335,128003.0
2020-05-22,62.265,63.24,60.64,61.78,135672.0
2020-05-25,62.295,62.845,61.885,62.285,75929.0
2020-05-26,63.16,63.385,62.44,63.055,183941.0
2020-05-27,62.79,66.96,62.625,63.725,315550.0
2020-05-28,64.24,64.465,63.205,63.505,147185.0
2020-05-29,63.26,64.06,62.295,62.88,397668.0
2020-06-01,63.015,63.89,61.905,61.915,109773.0
2020-06-02,62.19,62.22,60.575,61.78,220938.0
2020-06-03,61.86,62.93,61.5,62.755,208148.0
2020-06-04,62.785,63.085,61.48,62.06,295535.0
2020-06-05,63.835,66.15,62.775,65.78,196708.0
2020-06-08,66.59,67.23,64.595,65.665,140813.0
2020-06-09,64.945,65.555,63.58,65.48,110074.0
2020-06-10,65.225,65.225,60.78,60.78,282850.0
2020-06-11,60.04,60.04,56.77,57.01,426341.0
2020-06-12,58.415,59.765,57.82,58.385,191410.0
2020-06-15,56.76,59.27,56.61,58.58,178031.0
2020-06-16,60.505,61.045,58.88,59.805,188336.0
2020-06-17,60.125,60.505,58.265,59.435,137490.0
2020-06-18,58.785,60.125,58.09,59.465,154644.0
2020-06-19,59.135,60.27,58.835,59.26,186559.0
2020-06-22,58.5,59.97,58.5,59.66,123184.0
2020-06-23,60.06,60.815,58.695,59.105,201470.0
2020-06-24,58.635,59.69,55.785,57.215,233537.0
2020-06-25,56.7,59.53,56.66,59.125,213981.0
2020-06-26,58.8,59.6,58.18,58.55,165250.0
2020-06-29,58.625,58.995,57.37,58.49,186974.0
2020-06-30,58.08,59.795,57.38,59.69,91711.0
2020-07-02,59.765,60.4,58.63,59.485,147941.0
2020-07-03,60.04,60.545,58.07,58.9,62882.0
2020-07-06,59.385,60.76,59.385,60.63,70832.0
2020-07-07,60.085,60.77,58.345,58.53,130770.0
2020-07-08,58.475,59.36,57.135,57.45,181077.0
2020-07-09,57.325,57.33,55.775,57.275,262137.0
2020-07-10,57.01,57.33,56.19,56.795,197063.0
2020-07-13,57.07,57.925,56.055,57.0,101040.0
2020-07-14,57.215,58.725,56.115,58.62,246944.0
2020-07-15,59.41,61.025,58.52,59.115,149568.0
2020-07-16,58.58,59.655,58.315,58.795,143774.0
2020-07-17,58.845,60.785,58.76,59.36,114853.0
2020-07-20,59.28,59.42,58.475,59.03,103020.0
2020-07-21,59.28,60.16,58.065,58.59,130354.0
2020-07-22,58.315,59.41,58.105,59.32,151646.0
2020-07-23,59.32,59.955,58.715,58.96,95818.0
2020-07-24,58.57,59.165,58.26,58.805,66791.0
2020-07-27,58.445,59.655,58.445,59.245,98161.0
2020-07-28,59.075,60.58,58.385,59.38,180702.0
2020-07-29,59.515,60.59,58.005,58.49,131280.0
2020-07-30,57.84,58.815,57.42,58.66,111308.0
2020-07-31,58.62,59.655,57.535,58.045,112482.0
2020-08-04,57.715,58.325,56.25,57.42,263598.0
2020-08-05,57.78,58.805,57.13,58.475,213837.0
2020-08-06,59.39,61.33,58.685,60.93,266116.0
2020-08-07,61.435,63.025,61.195,61.935,206206.0
2020-08-10,62.215,63.31,61.29,62.48,173874.0
2020-08-11,62.81,63.595,62.11,62.955,158867.0
2020-08-12,63.445,64.535,62.92,63.495,193203.0
2020-08-13,63.045,64.565,62.88,63.745,179725.0
2020-08-14,63.57,64.39,63.16,63.59,103738.0
2020-08-17,63.68,63.925,62.715,62.965,110412.0
2020-08-18,63.045,63.355,61.915,62.575,178094.0
2020-08-19,62.195,63.72,61.905,63.415,174403.0
2020-08-20,63.015,63.68,62.205,63.21,97628.0
2020-08-21,63.055,63.63,62.205,62.78,106507.0
2020-08-24,63.015,63.825,62.645,63.365,92491.0
2020-08-25,63.375,64.525,62.14,62.585,183742.0
2020-08-26,62.42,63.31,61.905,63.24,90697.0
2020-08-27,63.355,64.115,63.22,64.1,146128.0
2020-08-28,63.905,64.145,63.035,63.56,120449.0
2020-08-31,63.505,63.505,61.485,61.74,187000.0
2020-09-01,61.985,64.73,61.535,64.615,192785.0
2020-09-02,65.09,66.225,64.43,65.735,206041.0
2020-09-03,66.175,66.175,62.76,63.075,245216.0
2020-09-04,63.68,64.275,61.475,61.925,189429.0
2020-09-08,61.425,62.045,60.695,61.845,191682.0
2020-09-09,62.15,62.675,61.585,61.965,164265.0
2020-09-10,61.78,62.39,61.415,61.72,4828925.0
2020-09-11,61.515,62.37,61.015,61.445,134934.0
2020-09-14,61.575,62.37,60.675,60.86,159650.0
2020-09-15,61.415,62.275,59.77,60.405,290798.0
2020-09-16,60.57,61.415,59.625,60.805,132896.0
2020-09-17,60.12,60.645,59.935,60.46,100298.0
2020-09-18,60.355,60.93,59.44,59.68,623080.0
2020-09-21,58.96,58.96,56.59,57.74,263502.0
2020-09-22,58.105,58.805,57.47,58.735,173663.0
2020-09-23,58.825,59.095,57.04,57.45,195634.0
2020-09-24,57.44,58.325,57.0,57.37,267122.0
2020-09-25,57.51,57.985,56.97,57.585,239498.0
2020-09-28,58.29,58.97,57.06,58.2,158057.0
2020-09-29,58.315,58.97,57.245,57.655,130451.0
2020-09-30,57.695,58.685,57.0,57.91,609978.0
2020-10-01,58.15,58.68,57.535,58.295,85438.0
2020-10-02,57.645,58.51,57.645,58.385,125639.0
2020-10-05,58.875,59.595,58.22,58.93,152157.0
2020-10-06,59.36,60.11,58.745,58.875,122016.0
2020-10-07,59.225,59.945,58.825,59.125,112203.0
2020-10-08,59.36,60.005,59.245,59.71,113205.0
2020-10-09,59.84,59.955,59.075,59.635,137586.0
2020-10-13,59.47,59.915,59.075,59.86,102535.0
2020-10-14,59.28,59.995,58.59,58.685,120377.0
2020-10-15,58.59,59.4,57.545,58.53,89932.0
2020-10-16,58.5,58.9,57.74,58.17,83339.0
2020-10-19,58.355,58.855,57.64,57.64,97498.0
2020-10-20,58.345,58.345,56.88,56.89,81063.0
2020-10-21,57.025,57.515,56.595,56.92,59806.0
2020-10-22,56.98,57.605,56.54,57.29,104181.0
2020-10-23,57.77,60.335,57.125,60.335,144393.0
2020-10-26,59.89,59.89,58.92,59.29,132186.0
2020-10-27,59.135,59.635,57.905,58.12,105736.0
2020-10-28,57.455,58.405,55.455,55.55,152745.0
2020-10-29,55.415,57.115,54.8,56.9,136246.0
2020-10-30,56.665,57.69,55.3,56.245,105185.0
2020-11-02,56.81,57.3,55.22,55.815,111967.0
2020-11-03,56.625,58.19,55.98,57.075,110066.0
2020-11-04,57.34,57.81,56.44,56.52,74925.0
2020-11-05,57.24,57.81,56.93,57.515,204697.0
2020-11-06,57.3,57.885,56.58,56.92,160855.0
2020-11-09,60.345,62.485,60.11,60.18,155433.0
2020-11-10,60.045,60.875,59.185,60.69,194370.0
2020-11-11,60.66,62.25,60.3,62.155,202262.0
2020-11-12,63.285,63.285,60.025,60.475,211725.0
2020-11-13,61.79,63.86,61.47,63.365,192391.0
2020-11-16,64.82,66.89,64.45,66.75,185905.0
2020-11-17,66.5,67.375,66.41,67.055,140115.0
2020-11-18,67.375,68.705,66.735,67.77,142520.0
2020-11-19,67.435,67.915,66.165,67.915,152186.0
2020-11-20,67.865,68.735,66.53,67.21,144652.0
2020-11-23,67.28,68.87,67.145,68.52,129828.0
2020-11-24,69.035,69.85,68.46,69.33,262651.0
2020-11-25,69.245,70.805,68.52,69.76,210872.0
2020-11-26,69.8,70.305,69.34,69.595,83479.0
2020-11-27,70.09,70.51,69.38,69.625,112874.0
2020-11-30,69.905,69.905,67.415,67.74,192217.0
2020-12-01,68.47,69.055,67.61,68.05,110340.0
2020-12-02,67.75,69.81,67.375,69.595,175741.0
2020-12-03,69.975,69.975,68.755,68.98,88291.0
2020-12-04,69.045,69.85,68.53,69.645,131627.0
2020-12-07,69.66,70.16,68.9,69.36,77831.0
2020-12-08,69.105,69.85,68.56,69.28,108246.0
2020-12-09,69.655,71.4,69.655,71.02,178959.0
2020-12-10,70.55,72.485,70.5,72.26,163888.0
2020-12-11,72.025,72.815,70.455,71.92,161600.0
2020-12-14,72.365,73.215,70.765,70.93,112074.0
2020-12-15,71.74,71.92,70.335,71.215,114715.0
2020-12-16,71.42,72.31,69.26,69.955,134194.0
2020-12-17,69.84,71.235,69.67,71.11,135649.0
2020-12-18,70.905,70.93,69.33,70.21,139858.0
2020-12-21,69.44,70.395,68.745,69.655,114099.0
2020-12-22,69.77,70.305,68.84,69.085,52993.0
2020-12-23,69.475,70.765,69.39,70.415,65581.0
2020-12-24,70.765,70.895,69.8,70.68,56001.0
2020-12-29,73.225,73.235,70.18,70.885,71374.0
2020-12-30,71.0,71.995,70.695,71.47,54624.0
2020-12-31,71.44,72.085,71.115,71.34,38597.0
2021-01-04,71.45,73.235,69.925,70.775,66522.0
2021-01-05,70.775,71.89,70.775,71.5,94545.0
2021-01-06,71.85,72.26,70.805,71.48,178506.0
2021-01-07,71.735,72.575,71.48,72.005,83506.0
2021-01-08,72.26,72.36,70.91,72.115,74783.0
2021-01-11,71.245,72.095,70.89,71.45,51713.0
2021-01-12,71.245,71.975,70.88,70.98,61074.0
2021-01-13,71.04,71.135,69.325,70.755,84239.0
2021-01-14,71.695,71.695,70.255,70.665,80517.0
2021-01-15,70.03,71.155,69.19,70.345,61459.0
2021-01-18,70.295,70.55,69.435,70.44,22470.0
2021-01-19,70.58,71.37,69.63,69.815,59225.0
2021-01-20,70.2,70.265,68.595,69.7,64147.0
2021-01-21,69.58,69.965,68.725,68.83,102863.0
2021-01-22,68.595,69.365,67.595,68.005,81603.0
2021-01-25,68.005,69.325,67.37,68.535,76648.0
2021-01-26,68.8,70.01,67.36,67.8,93952.0
2021-01-27,67.42,68.29,66.98,67.55,107327.0
2021-01-28,68.125,69.22,67.56,68.075,97178.0
2021-01-29,67.47,68.075,66.05,66.22,155923.0
2021-02-01,66.255,67.96,66.255,67.79,113273.0
2021-02-02,68.24,69.415,67.695,68.74,79991.0
2021-02-03,69.075,70.62,68.985,70.62,84798.0
2021-02-04,71.125,71.41,70.265,70.775,91979.0
2021-02-05,71.265,71.48,70.425,70.775,90314.0
2021-02-08,71.02,71.81,70.44,71.265,106095.0
2021-02-09,71.09,72.105,70.785,71.625,87254.0
2021-02-10,71.96,72.84,70.715,71.83,105809.0
2021-02-11,71.985,72.065,70.49,71.155,82792.0
2021-02-12,71.165,71.585,70.275,70.865,90906.0
2021-02-16,71.04,72.585,70.89,72.22,81904.0
2021-02-17,71.545,72.36,71.175,71.625,113833.0
2021-02-18,71.625,72.69,70.665,71.575,84946.0
2021-02-19,72.24,72.37,70.91,70.91,96819.0
2021-02-22,70.89,71.04,70.05,70.305,111795.0
2021-02-23,70.405,70.405,68.23,68.935,160783.0
2021-02-24,68.935,70.325,67.84,69.395,257879.0
2021-02-25,69.525,70.395,67.53,67.98,173867.0
2021-02-26,68.85,71.87,68.44,69.66,380658.0
2021-03-01,71.255,74.46,71.095,73.945,290765.0
2021-03-02,74.12,75.87,73.895,75.645,249660.0
2021-03-03,76.27,76.27,72.795,73.63,203475.0
2021-03-04,73.27,73.75,71.36,73.365,246206.0
2021-03-05,74.05,74.485,72.575,74.235,187932.0
2021-03-08,74.825,76.575,74.315,75.48,151431.0
2021-03-09,76.015,76.64,75.145,75.705,202705.0
2021-03-10,75.94,76.985,75.3,76.73,117837.0
2021-03-11,77.23,78.225,76.415,77.68,160026.0
2021-03-12,78.165,78.165,77.22,77.755,111974.0
2021-03-15,78.06,78.06,76.33,76.74,86446.0
2021-03-16,76.875,77.96,76.065,77.13,163071.0
2021-03-17,76.81,79.86,76.81,79.515,204627.0
2021-03-18,79.32,80.565,78.39,78.715,148989.0
2021-03-19,78.235,79.165,76.705,78.195,200629.0
2021-03-22,78.13,79.46,77.405,77.93,88765.0
2021-03-23,77.64,77.865,76.945,77.345,142193.0
2021-03-24,77.295,78.46,76.355,76.8,115940.0
2021-03-25,76.6,77.68,75.505,77.21,96037.0
2021-03-26,77.385,78.11,76.295,77.405,77757.0
2021-03-29,77.265,77.57,76.395,77.385,87153.0
2021-03-30,77.395,77.49,76.535,76.865,76259.0
2021-03-31,76.78,77.895,76.27,76.425,89219.0
2021-04-01,76.425,78.07,76.23,78.06,132325.0
2021-04-05,78.725,78.725,76.945,77.885,64862.0
2021-04-06,78.4,78.4,77.285,77.865,95476.0
2021-04-07,78.08,78.46,77.06,78.225,86735.0
2021-04-08,79.085,79.085,77.1,77.67,161012.0
2021-04-09,77.67,78.46,77.05,77.97,62031.0
2021-04-12,78.315,78.695,77.835,78.315,72620.0
2021-04-13,78.335,80.085,78.265,79.05,135982.0
2021-04-14,79.195,79.605,77.91,77.97,68337.0
2021-04-15,78.325,79.115,77.98,78.705,100634.0
2021-04-16,79.305,79.305,78.03,78.98,73148.0
2021-04-19,79.05,79.46,78.325,78.6,44951.0
2021-04-20,78.6,79.185,77.295,77.97,85380.0
2021-04-21,77.825,78.87,76.875,78.86,91530.0
2021-04-22,78.805,79.245,78.175,78.265,85767.0
2021-04-23,78.265,79.555,77.93,79.31,65689.0
2021-04-26,79.45,80.185,79.225,80.115,77910.0
2021-04-27,80.28,80.87,79.39,80.72,100901.0
2021-04-28,80.72,82.025,79.545,81.33,133961.0
2021-04-29,81.66,82.24,80.43,81.455,87933.0
2021-04-30,80.92,82.23,80.28,80.565,88463.0
2021-05-03,80.945,82.385,80.565,82.26,96619.0
2021-05-04,81.925,82.32,80.78,81.85,59617.0
2021-05-05,81.425,82.72,81.125,81.75,41533.0
2021-05-06,81.75,82.12,80.34,81.905,75541.0
2021-05-07,81.965,83.21,80.33,83.13,79642.0
2021-05-10,82.825,83.045,82.24,82.425,64712.0
2021-05-11,81.585,81.995,80.675,81.67,74890.0
2021-05-12,80.92,81.885,80.675,80.85,113330.0
2021-05-13,81.055,82.505,80.635,81.2,51855.0
2021-05-14,81.995,85.185,81.2,84.96,144293.0
2021-05-17,84.07,85.665,83.745,85.46,83790.0
2021-05-18,85.785,86.46,85.38,85.775,114965.0
2021-05-19,84.855,84.865,83.405,84.2,186498.0
2021-05-20,84.2,84.52,83.23,84.285,108991.0
2021-05-21,84.825,85.44,83.24,84.95,110606.0
2021-05-25,85.835,86.39,85.175,85.225,101312.0
2021-05-26,85.375,86.615,85.175,86.39,146181.0
2021-05-27,86.49,86.695,85.42,86.165,143645.0
2021-05-28,86.585,87.225,85.675,86.655,134257.0
2021-05-31,87.205,87.205,85.765,85.9,54660.0
2021-06-01,86.585,87.27,85.58,86.79,94452.0
2021-06-02,87.195,87.505,86.5,87.3,107837.0
2021-06-03,86.94,87.505,86.265,86.81,127054.0
2021-06-04,87.655,87.89,86.275,86.51,106940.0
2021-06-07,87.28,87.33,85.52,85.54,167025.0
2021-06-08,85.765,85.86,84.64,85.47,124546.0
2021-06-09,85.735,85.8,84.1,84.59,160028.0
2021-06-10,84.57,85.06,83.425,84.235,137178.0
2021-06-11,84.315,84.98,83.71,83.895,111448.0
2021-06-14,84.325,84.325,83.295,83.865,53669.0
2021-06-15,84.2,84.98,83.63,84.385,111688.0
2021-06-16,85.13,85.735,84.445,85.275,126403.0
2021-06-17,85.49,87.9,84.98,87.045,433509.0
2021-06-18,87.045,87.055,84.345,84.795,247796.0
2021-06-21,84.835,86.81,84.215,86.33,116208.0
2021-06-22,86.585,87.495,86.08,87.185,113891.0
2021-06-23,86.91,88.015,86.585,87.86,126638.0
2021-06-24,88.115,91.08,87.87,90.23,201154.0
2021-06-25,89.855,90.7,89.365,89.555,80297.0
2021-06-28,89.79,90.07,88.135,88.575,64344.0
2021-06-29,88.575,89.555,87.92,88.495,83712.0
2021-06-30,88.155,89.085,87.47,88.125,88829.0
2021-07-02,88.81,89.575,87.75,88.74,86915.0
2021-07-05,88.605,89.575,87.635,88.555,35950.0
2021-07-06,88.415,89.575,87.145,87.695,152222.0
2021-07-07,87.69,88.34,87.135,88.165,115671.0
2021-07-08,87.23,87.82,86.135,87.115,178509.0
2021-07-09,87.595,88.36,87.39,88.27,86355.0
2021-07-12,88.21,88.92,87.135,88.74,72621.0
2021-07-13,89.35,89.35,87.91,88.31,103955.0
2021-07-14,88.535,89.415,87.2,88.7,77243.0
2021-07-15,88.36,89.39,87.89,88.41,90780.0
2021-07-16,88.75,89.88,88.105,88.525,117338.0
2021-07-19,87.93,87.93,85.4,87.175,118947.0
2021-07-20,87.535,89.635,87.175,89.035,91050.0
2021-07-21,89.38,91.39,88.79,91.17,121994.0
2021-07-22,90.575,92.395,90.565,92.13,143482.0
2021-07-23,93.085,94.105,92.065,92.125,112366.0
2021-07-26,92.075,93.595,91.595,92.13,91981.0
2021-07-27,91.485,93.495,91.485,92.625,127324.0
2021-07-28,92.945,92.945,90.89,91.075,100054.0
2021-07-29,91.595,93.64,90.905,93.005,86821.0
2021-07-30,92.465,93.975,92.3,93.21,138658.0
2021-08-03,93.115,93.36,91.31,91.69,131834.0
2021-08-04,91.485,92.625,91.38,91.605,128470.0
2021-08-05,91.485,92.87,89.935,90.35,199774.0
2021-08-06,90.24,91.32,89.87,90.135,83534.0
2021-08-09,90.23,91.975,88.38,89.475,101929.0
2021-08-10,89.91,91.045,89.095,89.87,69216.0
2021-08-11,89.87,90.23,88.41,89.19,108923.0
2021-08-12,89.19,89.19,88.125,88.71,71851.0
2021-08-13,88.555,89.18,86.87,87.2,114686.0
2021-08-16,86.985,87.86,86.565,87.125,80266.0
2021-08-17,86.83,87.475,85.125,85.85,219383.0
2021-08-18,85.81,86.455,84.48,85.92,92083.0
2021-08-19,84.3,85.145,83.99,84.85,119849.0
2021-08-20,84.85,86.45,84.705,86.34,113348.0
2021-08-23,86.605,87.005,85.965,86.31,107913.0
2021-08-24,86.175,86.625,85.28,86.125,145743.0
2021-08-25,86.125,88.125,85.29,87.4,136756.0
2021-08-26,87.34,88.21,86.85,86.955,128483.0
2021-08-27,87.095,88.055,86.25,87.165,125737.0
2021-08-30,87.32,88.465,86.3,86.655,129627.0
2021-08-31,86.79,87.635,86.205,86.645,150098.0
2021-09-01,86.25,87.515,86.105,87.38,65201.0
2021-09-02,87.595,88.165,87.025,87.26,60358.0
2021-09-03,87.31,88.015,86.31,86.655,99185.0
2021-09-07,87.025,87.72,86.695,87.165,82607.0
2021-09-08,86.79,88.645,86.78,88.38,154037.0
2021-09-09,88.125,89.88,87.525,87.77,78363.0
2021-09-10,88.035,89.35,87.425,88.88,119434.0
2021-09-13,89.33,91.32,88.88,90.895,139816.0
2021-09-14,90.925,91.68,90.525,90.935,86349.0
2021-09-15,91.15,91.69,90.37,91.34,94800.0
2021-09-16,91.545,91.68,90.76,91.33,72828.0
2021-09-17,90.585,91.84,90.18,91.69,106264.0
2021-09-20,90.3,91.925,87.33,88.33,155555.0
2021-09-21,88.81,89.425,88.22,88.38,97931.0
2021-09-22,89.19,90.125,88.4,88.73,87600.0
2021-09-23,89.36,90.465,89.115,89.87,77120.0
2021-09-24,89.455,90.8,89.24,90.025,67505.0
2021-09-27,90.16,91.145,89.25,89.41,69569.0
2021-09-28,89.515,89.515,87.81,88.675,87931.0
2021-09-29,88.515,89.26,87.72,88.41,73623.0
2021-09-30,88.515,90.055,87.055,87.76,85096.0
2021-10-01,87.675,88.68,86.165,87.165,108344.0
2021-10-04,86.565,87.085,84.88,86.21,100564.0
2021-10-05,86.21,86.72,85.025,86.465,61751.0
2021-10-06,85.22,86.25,85.015,85.84,151355.0
2021-10-07,86.715,87.9,85.94,87.205,75122.0
2021-10-08,87.195,88.57,86.095,88.125,121401.0
2021-10-12,87.585,88.655,87.585,88.285,101462.0
2021-10-13,88.53,88.97,87.555,88.115,71851.0
2021-10-14,88.86,89.07,88.145,88.685,74131.0
2021-10-15,88.89,89.295,88.315,89.04,154054.0
2021-10-18,88.92,89.41,87.83,89.41,118345.0
2021-10-19,89.49,93.22,89.49,92.905,269855.0
2021-10-20,92.14,95.91,92.14,95.75,206600.0
2021-10-21,95.82,96.42,95.28,95.88,99015.0
2021-10-22,95.935,97.045,94.375,96.28,141803.0
2021-10-25,96.655,97.045,93.79,95.915,122232.0
2021-10-26,94.605,94.79,92.08,93.955,260718.0
2021-10-27,93.875,94.27,91.845,92.67,121043.0
2021-10-28,93.025,93.63,92.24,92.59,123046.0
2021-10-29,92.255,92.72,90.24,90.5,180659.0
2021-11-01,90.905,91.53,90.185,91.305,122105.0
2021-11-02,91.275,92.2,91.245,91.835,131066.0
2021-11-03,92.02,93.62,91.49,93.22,84713.0
2021-11-04,93.035,93.59,91.59,92.01,93082.0
2021-11-05,92.485,93.19,91.6,93.08,76565.0
2021-11-08,93.22,93.965,92.275,92.59,142402.0
2021-11-09,93.28,93.28,91.265,92.65,120152.0
2021-11-10,92.61,93.865,92.16,92.53,64840.0
2021-11-11,92.53,93.6,91.765,92.485,54100.0
2021-11-12,91.58,93.955,91.255,92.62,158374.0
2021-11-15,93.24,94.85,92.475,92.66,124122.0
2021-11-16,92.66,93.7,92.14,92.66,151285.0
2021-11-17,92.455,93.22,90.715,91.235,87162.0
2021-11-18,90.895,91.925,90.67,91.6,102498.0
2021-11-19,90.96,92.07,90.765,91.865,101911.0
2021-11-22,92.345,94.215,91.235,93.67,568147.0
2021-11-23,93.59,95.415,92.15,92.7,169455.0
2021-11-24,92.505,95.645,92.505,95.35,236482.0
2021-11-25,94.63,96.3,94.63,95.84,59046.0
2021-11-26,93.72,94.85,93.22,94.11,122241.0
2021-11-29,94.605,95.24,93.82,93.82,104018.0
2021-11-30,93.24,93.71,90.905,91.08,203261.0
2021-12-01,92.03,93.935,91.405,92.325,151834.0
2021-12-02,92.385,94.585,91.905,94.375,114558.0
2021-12-03,94.22,94.7,90.925,91.745,161963.0
2021-12-06,92.63,93.74,91.935,93.61,70700.0
2021-12-07,94.035,95.595,93.12,95.16,112998.0
2021-12-08,95.16,95.575,93.855,94.975,83675.0
2021-12-09,94.465,95.39,93.555,94.425,99331.0
2021-12-10,94.66,95.615,94.445,95.605,111003.0
2021-12-13,95.605,95.67,93.995,94.16,92040.0
2021-12-14,93.335,94.565,92.21,93.13,100721.0
2021-12-15,92.835,93.75,91.415,93.62,85472.0
2021-12-16,93.925,94.19,93.17,93.28,90849.0
2021-12-17,92.945,93.82,92.18,93.435,122769.0
2021-12-20,91.745,93.26,89.96,90.58,81529.0
2021-12-21,91.295,92.465,90.175,91.73,113293.0
2021-12-22,91.55,93.385,91.255,92.935,55691.0
2021-12-23,93.57,95.3,92.825,94.545,83997.0
2021-12-24,94.055,95.585,94.055,95.25,31763.0
2021-12-29,95.515,98.655,95.505,98.175,138364.0
2021-12-30,97.93,99.01,97.745,97.93,87074.0
2021-12-31,97.93,98.38,96.89,97.42,41527.0
2022-01-04,97.88,99.715,96.27,98.84,168604.0
2022-01-05,98.685,99.815,95.515,95.71,110332.0
2022-01-06,96.105,96.665,95.18,95.84,123261.0
2022-01-07,95.975,96.76,95.32,96.475,117220.0
2022-01-10,96.045,97.075,93.66,94.355,137537.0
2022-01-11,94.295,95.84,93.6,95.435,89519.0
2022-01-12,95.9,96.135,94.385,95.92,75478.0
2022-01-13,96.155,97.245,95.455,95.92,180468.0
2022-01-14,95.11,95.77,94.23,94.67,70039.0
2022-01-17,94.295,95.405,93.61,95.405,32884.0
2022-01-18,93.385,94.59,93.315,94.15,113811.0
2022-01-19,94.295,94.295,91.85,92.625,154831.0
2022-01-20,92.865,93.315,91.545,91.84,159793.0
2022-01-21,90.83,92.49,90.445,91.575,139635.0
2022-01-24,89.995,90.645,86.44,88.435,183585.0
2022-01-25,88.305,89.01,86.39,88.285,147455.0
2022-01-26,89.12,89.895,86.765,87.47,172239.0
2022-01-27,87.825,88.325,85.78,86.165,169780.0
2022-01-28,86.35,87.665,85.26,87.645,144029.0
2022-01-31,87.105,89.945,87.105,89.69,120383.0
2022-02-01,90.13,90.37,88.51,90.12,168013.0
2022-02-02,90.37,90.945,89.71,90.72,137393.0
2022-02-03,90.31,90.31,88.205,89.15,135544.0
2022-02-04,89.335,89.945,89.06,89.61,41327.0
2022-02-07,89.895,90.465,88.66,89.345,85137.0
2022-02-08,89.78,91.155,89.22,90.555,76863.0
2022-02-09,91.35,91.78,90.105,90.88,81573.0
2022-02-10,90.385,91.705,90.32,91.055,78011.0
2022-02-11,91.035,91.92,90.465,91.025,73713.0
2022-02-14,90.545,91.735,90.105,90.19,91123.0
2022-02-15,90.485,91.715,89.385,89.61,134224.0
2022-02-16,89.485,90.105,89.01,89.13,82807.0
2022-02-17,88.895,89.455,85.965,86.31,109513.0
2022-02-18,86.49,86.785,85.465,85.82,136748.0
2022-02-22,85.455,86.42,84.25,85.28,99771.0
2022-02-23,85.635,86.145,83.895,83.975,120867.0
2022-02-24,81.585,83.49,81.35,83.08,199971.0
2022-02-25,84.465,85.25,82.655,84.67,170374.0
2022-02-28,83.54,83.74,80.89,83.61,168451.0
2022-03-01,81.37,83.12,80.87,81.685,177786.0
2022-03-02,82.02,83.395,81.29,82.135,222022.0
2022-03-03,82.315,83.02,81.755,81.94,130994.0
2022-03-04,81.725,82.105,80.91,82.01,139730.0
2022-03-07,81.775,82.99,81.035,81.125,151367.0
2022-03-08,81.47,82.815,81.025,81.025,227609.0
2022-03-09,82.155,84.345,81.185,84.16,171457.0
2022-03-10,83.17,84.515,82.975,83.815,128370.0
2022-03-11,84.1,84.79,83.64,84.13,108507.0
2022-03-14,83.795,84.545,80.26,80.38,162305.0
2022-03-15,80.675,80.675,78.49,80.41,305767.0
2022-03-16,81.525,83.08,81.26,82.98,195392.0
2022-03-17,82.98,84.15,82.095,84.09,148750.0
2022-03-18,83.395,85.31,82.51,85.15,292141.0
2022-03-21,84.865,85.7,81.685,82.345,224345.0
2022-03-22,82.51,84.17,82.345,82.875,152465.0
2022-03-23,83.02,83.445,82.48,82.48,100539.0
2022-03-24,82.54,83.265,80.445,82.07,165678.0
2022-03-25,82.49,83.06,81.655,82.61,61144.0
2022-03-28,82.51,83.285,81.82,81.88,101113.0
2022-03-29,82.875,83.205,82.02,82.655,96906.0
2022-03-30,82.755,83.5,82.295,83.09,105401.0
2022-03-31,83.06,83.59,82.02,82.295,167762.0
2022-04-01,83.0,83.0,80.71,80.88,160829.0
2022-04-04,80.96,82.305,80.84,82.095,98461.0
2022-04-05,81.92,82.875,80.97,81.145,96227.0
2022-04-06,80.84,81.04,79.78,80.055,195907.0
2022-04-07,80.535,81.285,79.975,80.94,205470.0
2022-04-08,81.045,82.03,80.575,81.35,264772.0
2022-04-11,81.63,82.59,80.095,80.32,131669.0
2022-04-12,80.585,81.135,79.58,79.69,103749.0
2022-04-13,79.965,80.85,79.56,79.975,72795.0
2022-04-14,80.145,80.645,79.255,79.305,102305.0
2022-04-18,79.15,79.66,78.165,78.865,92988.0
2022-04-19,79.21,80.23,78.865,80.015,66336.0
2022-04-20,80.24,80.745,79.66,80.095,51835.0
2022-04-21,80.535,80.87,78.61,78.805,181360.0
2022-04-22,78.39,79.375,75.305,75.63,177292.0
2022-04-25,75.42,76.82,73.76,76.28,120840.0
2022-04-26,75.885,75.885,73.63,73.79,113777.0
2022-04-27,73.86,75.105,73.65,73.985,106568.0
2022-04-28,74.25,76.945,74.105,76.78,128351.0
2022-04-29,76.63,77.4,75.865,75.915,107781.0
2022-05-02,75.875,76.515,75.095,76.05,100516.0
2022-05-03,76.05,76.76,75.43,76.13,82622.0
2022-05-04,75.705,77.21,75.695,77.075,157177.0
2022-05-05,77.005,77.45,73.12,73.935,221108.0
2022-05-06,73.81,74.43,72.63,73.16,132747.0
2022-05-09,72.56,72.815,70.615,70.75,154150.0
2022-05-10,71.46,72.205,68.665,69.945,422359.0
2022-05-11,70.3,71.605,69.875,70.335,156612.0
2022-05-12,70.33,70.91,68.85,70.335,149003.0
2022-05-13,70.91,74.085,70.2,72.795,199310.0
2022-05-16,72.715,72.845,70.67,71.785,171435.0
2022-05-17,72.775,73.27,71.655,72.185,112287.0
2022-05-18,71.91,72.285,70.75,71.185,107612.0
2022-05-19,70.85,71.94,70.81,71.145,93883.0
2022-05-20,71.635,72.09,69.365,70.555,107369.0
2022-05-24,70.555,71.795,68.91,70.23,147918.0
2022-05-25,70.16,72.12,70.07,71.84,111041.0
2022-05-26,71.805,73.575,71.805,72.815,118275.0
2022-05-27,73.11,74.26,72.785,74.045,68237.0
2022-05-30,74.49,74.92,74.085,74.44,43902.0
2022-05-31,74.535,75.125,73.05,74.22,113236.0
2022-06-01,74.575,74.735,72.805,73.385,124497.0
2022-06-02,73.61,74.695,72.995,74.42,180247.0
2022-06-03,74.185,74.83,72.765,73.445,99792.0
2022-06-06,73.71,74.655,73.65,74.24,81401.0
2022-06-07,74.065,74.745,73.345,74.655,72056.0
2022-06-08,74.42,75.355,73.82,74.055,79927.0
2022-06-09,73.76,74.49,72.975,72.975,73728.0
2022-06-10,72.345,73.31,71.075,72.02,87281.0
2022-06-13,70.585,71.615,68.51,69.175,136721.0
2022-06-14,69.195,69.925,67.575,67.575,124855.0
2022-06-15,68.215,69.61,67.86,68.705,181550.0
2022-06-16,67.22,67.31,63.75,64.3,156736.0
2022-06-17,64.69,64.985,63.225,64.085,176916.0
2022-06-20,64.32,65.38,63.965,65.005,38009.0
2022-06-21,65.3,66.805,65.3,65.54,74816.0
2022-06-22,64.635,64.97,63.835,63.895,86028.0
2022-06-23,63.895,64.33,63.51,64.19,111865.0
2022-06-24,63.825,64.78,63.72,64.615,104792.0
2022-06-27,65.115,65.4,63.68,63.885,97792.0
2022-06-28,63.995,65.615,63.835,64.36,240253.0
2022-06-29,64.545,64.545,62.645,62.9,159956.0
2022-06-30,62.255,63.275,61.39,63.04,138420.0
2022-07-04,63.02,64.025,62.785,63.0,46735.0
2022-07-05,62.45,63.01,61.3,62.775,180433.0
2022-07-06,62.685,63.71,61.515,62.255,186029.0
2022-07-07,62.645,64.33,62.62,63.67,160888.0
2022-07-08,64.035,64.43,63.385,63.525,74292.0
2022-07-11,63.04,63.82,62.46,63.0,126601.0
2022-07-12,62.735,64.235,62.54,63.64,127781.0
2022-07-13,63.0,63.435,61.82,62.61,172881.0
2022-07-14,61.645,62.4,61.06,61.68,162477.0
2022-07-15,62.145,62.815,61.365,62.64,169210.0
2022-07-18,63.455,63.985,62.32,63.72,120508.0
2022-07-19,64.205,65.525,64.205,64.905,89363.0
2022-07-20,64.61,65.565,64.41,65.21,82584.0
2022-07-21,64.94,66.165,64.815,65.925,100501.0
2022-07-22,65.925,66.31,64.98,65.315,86611.0
2022-07-25,65.16,65.91,64.52,65.22,111869.0
2022-07-26,64.99,65.64,64.205,64.59,136939.0
2022-07-27,64.675,65.12,63.985,64.835,100975.0
2022-07-28,65.06,66.38,64.045,66.075,124757.0
2022-07-29,66.185,67.415,65.995,67.415,92322.0
2022-08-02,66.98,67.965,66.39,67.04,109264.0
2022-08-03,67.04,67.945,66.605,67.6,72451.0
2022-08-04,67.505,68.145,67.475,67.88,70448.0
2022-08-05,67.03,68.4,65.87,66.685,259558.0
2022-08-08,66.855,68.3,66.32,67.67,83117.0
2022-08-09,67.565,68.045,66.245,66.58,105272.0
2022-08-10,67.475,69.18,66.255,69.02,181905.0
2022-08-11,69.545,70.92,67.89,68.195,188318.0
2022-08-12,68.625,70.185,68.255,70.135,494132.0
2022-08-15,69.925,69.925,68.24,68.845,284968.0
2022-08-16,68.845,69.235,68.25,68.675,169181.0
2022-08-17,68.105,68.825,66.98,67.445,223355.0
2022-08-18,67.59,68.23,67.1,67.62,179246.0
2022-08-19,67.265,67.955,66.32,66.45,112863.0
2022-08-22,65.64,66.135,64.87,65.22,375892.0
2022-08-23,65.425,66.44,65.02,65.385,94659.0
2022-08-24,65.18,66.55,65.18,65.89,143026.0
2022-08-25,66.055,66.99,66.055,66.92,108827.0
2022-08-26,66.98,67.16,64.6,64.765,134266.0
2022-08-29,64.275,64.865,63.295,63.335,514912.0
2022-08-30,63.385,64.155,63.22,63.615,99337.0
2022-08-31,63.29,64.215,63.28,63.975,113538.0
2022-09-01,63.555,64.32,62.51,62.655,136912.0
2022-09-02,63.305,64.225,62.725,62.97,141867.0
2022-09-06,62.825,64.755,62.255,63.76,528997.0
2022-09-07,63.605,65.2,63.23,65.07,132808.0
2022-09-08,64.6,66.45,64.6,66.41,117929.0
2022-09-09,66.895,67.78,66.845,67.515,132559.0
2022-09-12,67.67,68.635,67.11,68.185,89201.0
2022-09-13,67.01,67.945,66.72,67.18,153565.0
2022-09-14,67.75,67.75,66.31,67.06,150804.0
2022-09-15,66.94,67.89,66.37,66.93,148218.0
2022-09-16,66.235,67.11,65.11,65.14,177028.0
2022-09-19,64.58,66.165,63.975,66.045,79683.0
2022-09-20,65.66,66.35,64.275,64.56,106742.0
2022-09-21,64.715,66.36,64.235,65.02,141247.0
2022-09-22,65.0,65.01,63.13,63.545,96297.0
2022-09-23,62.245,62.685,61.81,61.89,162350.0
2022-09-26,61.94,62.875,61.03,61.21,129648.0
2022-09-27,61.585,62.965,60.975,61.11,132678.0
2022-09-28,61.06,62.795,61.02,62.685,111072.0
2022-09-29,61.85,63.06,60.41,61.82,134736.0
2022-09-30,61.96,63.81,61.635,62.41,106585.0
2022-10-03,63.355,64.845,62.735,64.57,314128.0
2022-10-04,65.88,68.23,65.12,67.475,124139.0
2022-10-05,66.025,67.395,66.025,66.905,262118.0
2022-10-06,66.3,67.26,65.62,66.685,118427.0
2022-10-07,66.075,67.03,64.475,64.665,88604.0
2022-10-11,64.03,64.32,63.085,63.145,111061.0
2022-10-12,63.025,63.645,62.64,63.5,84261.0
2022-10-13,62.07,63.975,61.92,63.53,200738.0
2022-10-14,63.945,65.05,63.41,64.18,168064.0
2022-10-17,65.51,65.8,64.35,64.78,98381.0
2022-10-18,66.075,66.53,65.145,65.78,70925.0
2022-10-19,65.215,66.085,64.95,65.61,150805.0
2022-10-20,65.61,65.895,63.835,63.945,188101.0
2022-10-21,63.935,64.435,63.225,64.36,137274.0
2022-10-24,64.615,65.275,63.49,64.83,106111.0
2022-10-25,64.715,66.94,64.715,66.94,176057.0
2022-10-26,66.105,69.4,66.105,68.39,186931.0
2022-10-27,68.305,69.37,67.76,68.185,121428.0
2022-10-28,68.115,69.725,67.92,69.685,179757.0
2022-10-31,69.095,69.725,67.515,67.645,121410.0
2022-11-01,68.53,68.74,67.15,67.19,107330.0
2022-11-02,66.95,68.335,66.23,66.23,136798.0
2022-11-03,65.8,67.385,65.68,66.98,123986.0
2022-11-04,67.71,68.825,66.675,68.7,101020.0
2022-11-07,68.59,69.29,68.145,69.19,153872.0
2022-11-08,69.005,69.87,68.65,69.21,36066.0
2022-11-09,69.015,69.555,67.21,67.335,254640.0
2022-11-10,68.42,70.8,67.01,70.71,193245.0
2022-11-11,69.485,72.96,68.225,72.385,158869.0
2022-11-14,72.415,73.225,70.19,71.62,154618.0
2022-11-15,72.525,72.9,70.975,72.25,192661.0
2022-11-16,71.875,72.61,71.025,71.105,698103.0
2022-11-17,70.505,70.515,68.64,68.74,140584.0
2022-11-18,69.585,69.585,68.215,68.57,175007.0
2022-11-21,68.305,68.66,67.78,67.97,135442.0
2022-11-22,67.87,68.67,67.73,68.59,143147.0
2022-11-23,68.205,69.24,67.72,69.13,101321.0
2022-11-24,68.73,70.325,68.73,69.545,25476.0
2022-11-25,69.46,70.485,69.23,70.04,62990.0
2022-11-28,69.515,70.04,67.78,67.96,81752.0
2022-11-29,67.96,68.72,67.365,67.91,282612.0
2022-11-30,68.075,70.11,66.065,69.93,300289.0
2022-12-01,70.62,71.225,69.3,70.75,119647.0
2022-12-02,70.265,70.285,68.56,68.69,114361.0
2022-12-05,67.92,68.315,66.55,66.595,208290.0
2022-12-06,66.095,67.14,64.74,64.83,201061.0
2022-12-07,64.93,65.165,63.095,63.235,173724.0
2022-12-08,63.44,64.87,63.28,63.805,267572.0
2022-12-09,63.645,63.895,63.085,63.38,135287.0
2022-12-12,63.255,65.185,63.135,65.135,126197.0
2022-12-13,66.665,67.84,64.24,64.24,202962.0
2022-12-14,64.04,65.855,63.925,65.105,162938.0
2022-12-15,64.01,64.79,63.645,64.12,118786.0
2022-12-16,63.63,65.02,63.63,64.36,150715.0
2022-12-19,63.965,64.695,63.035,63.195,137365.0
2022-12-20,62.13,63.245,61.97,62.74,165865.0
2022-12-21,62.965,63.855,62.875,63.51,211323.0
2022-12-22,63.005,63.095,62.235,63.095,146944.0
2022-12-23,62.955,63.32,62.54,63.005,78816.0
2022-12-28,61.86,63.265,61.86,62.505,144383.0
2022-12-29,63.085,65.56,62.395,65.375,177954.0
2022-12-30,64.93,65.71,64.19,64.405,61503.0
2023-01-03,65.48,65.78,64.05,65.115,109859.0
2023-01-04,65.095,66.075,64.31,65.885,98288.0
2023-01-05,63.785,65.255,62.355,64.15,248993.0
2023-01-06,63.865,64.32,62.74,63.705,127351.0
2023-01-09,63.45,64.27,63.145,63.23,191306.0
2023-01-10,63.065,64.18,62.8,63.955,142958.0
2023-01-11,64.19,67.095,63.58,66.495,263016.0
2023-01-12,66.74,66.945,65.315,65.68,132252.0
2023-01-13,65.25,65.98,65.16,65.68,117173.0
2023-01-16,65.555,66.305,65.405,66.02,68568.0
2023-01-17,66.105,67.58,66.0,67.46,101823.0
2023-01-18,67.46,68.23,67.055,67.175,92611.0
2023-01-19,66.985,66.985,65.15,65.9,155554.0
2023-01-20,66.0,67.285,65.9,67.235,48754.0
2023-01-23,67.67,68.115,67.135,67.315,92554.0
2023-01-24,67.285,68.54,67.065,68.3,113485.0
2023-01-25,67.185,68.48,66.385,67.59,134729.0
2023-01-26,68.16,69.785,67.38,69.1,135234.0
2023-01-27,69.04,70.13,67.985,68.865,57605.0
2023-01-30,68.17,68.4,67.69,67.775,107512.0
2023-01-31,67.73,68.26,67.285,67.945,97328.0
2023-02-01,67.58,69.28,67.58,68.775,94270.0
2023-02-02,69.9,70.79,69.1,70.365,124697.0
2023-02-03,70.01,70.435,68.785,69.395,118408.0
2023-02-06,69.06,69.405,67.775,67.995,137609.0
2023-02-07,67.915,68.47,67.315,68.42,90867.0
2023-02-08,68.34,68.855,68.17,68.41,103376.0
2023-02-09,68.665,69.26,67.315,67.64,172801.0
2023-02-10,67.44,68.125,66.405,66.63,159157.0
2023-02-13,66.235,67.085,66.235,66.58,107781.0
2023-02-14,66.58,66.985,65.465,66.095,96804.0
2023-02-15,65.71,66.84,65.71,66.83,118129.0
2023-02-16,66.485,68.005,66.445,67.275,102900.0
2023-02-17,66.995,67.69,66.54,66.65,75740.0
2023-02-21,66.54,66.83,62.855,63.23,302558.0
2023-02-22,63.23,66.05,63.23,65.18,285777.0
2023-02-23,66.295,66.375,65.06,65.675,142460.0
2023-02-24,65.605,68.43,64.775,68.34,294005.0
2023-02-27,69.15,70.285,67.775,70.225,182630.0
2023-02-28,69.495,72.085,69.495,72.085,218222.0
2023-03-01,71.75,73.39,69.16,72.955,266042.0
2023-03-02,72.28,73.665,71.885,73.39,124381.0
2023-03-03,73.695,75.13,73.605,74.535,128123.0
2023-03-06,74.535,75.445,74.1,75.205,215220.0
2023-03-07,75.09,76.155,74.11,74.695,148847.0
2023-03-08,74.76,76.56,74.595,76.185,161308.0
2023-03-09,76.095,76.57,73.085,73.26,196181.0
2023-03-10,73.005,73.525,69.04,69.625,308700.0
2023-03-13,69.555,72.3,65.8,66.295,274662.0
2023-03-14,66.495,69.29,66.495,68.51,232246.0
2023-03-15,67.52,67.69,65.625,65.94,255715.0
2023-03-16,65.95,67.45,64.49,66.935,153204.0
2023-03-17,66.59,67.39,64.705,65.13,211085.0
2023-03-20,65.7,66.58,65.18,65.405,133850.0
2023-03-21,66.105,66.305,65.25,65.93,311006.0
2023-03-22,65.91,66.195,64.93,65.14,170586.0
2023-03-23,65.625,66.105,63.6,64.29,119750.0
2023-03-24,63.54,64.22,62.025,62.345,236955.0
2023-03-27,63.095,63.23,61.265,61.295,246865.0
2023-03-28,61.295,62.42,60.625,60.92,273982.0
2023-03-29,61.315,63.155,59.895,62.47,421321.0
2023-03-30,63.715,64.17,61.8,62.005,191444.0
2023-03-31,62.245,62.815,61.94,62.42,140140.0
2023-04-03,62.59,63.6,62.44,62.805,169416.0
2023-04-04,63.165,63.175,61.0,62.015,194626.0
2023-04-05,61.68,62.045,60.535,61.405,174752.0
2023-04-06,61.165,62.135,60.495,61.67,199919.0
2023-04-10,61.425,62.395,61.175,61.255,107520.0
2023-04-11,61.335,62.205,61.155,61.53,148288.0
2023-04-12,62.085,62.285,60.7,60.8,128560.0
2023-04-13,61.385,61.79,60.78,61.51,196213.0
2023-04-14,61.83,64.75,61.51,64.6,303450.0
2023-04-17,64.135,64.56,63.115,63.255,304931.0
2023-04-18,63.205,63.48,62.62,63.365,175729.0
2023-04-19,62.85,63.86,62.64,63.53,148713.0
2023-04-20,63.335,64.305,63.085,63.335,132306.0
2023-04-21,63.035,63.83,62.935,63.63,100971.0
2023-04-24,63.355,64.82,63.135,64.5,114813.0
2023-04-25,63.915,64.61,61.77,61.88,235095.0
2023-04-26,61.88,64.285,60.375,60.68,293140.0
2023-04-27,60.365,61.91,60.365,61.215,159963.0
2023-04-28,61.265,62.55,61.215,61.74,178042.0
2023-05-01,61.52,62.965,61.355,61.67,187227.0
2023-05-02,61.77,62.235,60.86,61.355,300630.0
2023-05-03,61.455,61.88,60.69,60.79,167748.0
2023-05-04,60.79,61.065,59.01,59.435,229507.0
2023-05-05,60.285,60.92,59.445,60.525,190484.0
2023-05-08,60.79,61.235,60.315,60.425,112613.0
2023-05-09,60.405,60.545,59.83,60.285,174051.0
2023-05-10,60.8,60.92,59.485,59.69,134390.0
2023-05-11,59.75,62.055,59.595,61.86,310571.0
2023-05-12,59.63,61.355,58.08,60.185,578605.0
2023-05-15,60.01,60.6,59.455,59.595,326360.0
2023-05-16,59.435,60.435,58.555,59.425,191114.0
2023-05-17,59.545,60.175,59.405,60.105,108166.0
2023-05-18,59.88,60.76,59.435,59.525,260149.0
2023-05-19,59.99,60.04,58.515,58.74,212673.0
2023-05-23,59.0,61.225,58.535,61.065,215258.0
2023-05-24,60.68,60.76,59.68,60.125,296386.0
2023-05-25,60.345,61.265,59.74,60.95,222613.0
2023-05-26,61.235,62.66,59.65,61.55,251603.0
2023-05-29,61.485,62.78,61.355,62.78,64001.0
2023-05-30,62.54,63.175,61.6,61.94,162357.0
2023-05-31,61.5,62.145,60.525,60.83,239126.0
2023-06-01,60.475,61.495,60.135,60.205,286258.0
2023-06-02,60.78,61.68,60.365,61.085,195594.0
2023-06-05,60.9,61.81,60.82,60.89,93761.0
2023-06-06,61.175,64.37,60.77,63.335,396609.0
2023-06-07,63.335,63.57,62.54,63.325,149855.0
2023-06-08,63.305,64.44,63.135,63.885,166527.0
2023-06-09,64.865,67.145,64.835,66.915,242362.0
2023-06-12,66.915,68.055,65.825,67.57,227642.0
2023-06-13,67.65,68.615,66.805,68.57,175845.0
2023-06-14,68.57,69.765,68.46,69.42,311052.0
2023-06-15,69.27,70.5,68.34,70.35,171480.0
2023-06-16,70.39,70.785,69.345,70.17,415093.0
2023-06-19,70.11,70.46,68.725,69.675,74912.0
2023-06-20,69.36,70.24,68.635,69.585,169364.0
2023-06-21,69.45,70.26,69.16,70.015,106568.0
2023-06-22,69.37,69.875,68.77,69.46,227307.0
2023-06-23,68.925,69.755,68.41,69.36,200241.0
2023-06-26,68.935,69.925,68.855,69.615,98717.0
2023-06-27,69.565,70.715,69.55,70.39,134388.0
2023-06-28,69.27,71.26,69.27,71.07,174291.0
2023-06-29,71.39,71.695,70.515,71.495,141805.0
2023-06-30,71.735,72.565,71.41,72.41,141955.0
2023-07-04,72.02,72.815,72.01,72.41,23743.0
2023-07-05,72.15,72.575,71.525,72.41,155030.0
2023-07-06,71.645,72.575,71.475,72.435,219084.0
2023-07-07,72.535,73.21,72.505,72.685,139965.0
2023-07-10,72.465,73.2,71.845,72.925,102781.0
2023-07-11,73.19,73.565,72.11,73.37,144132.0
2023-07-12,73.885,74.47,73.515,74.24,120516.0
2023-07-13,74.49,74.845,74.1,74.825,104156.0
2023-07-14,75.015,75.16,73.975,74.59,105782.0
2023-07-17,74.59,75.115,74.18,74.34,38005.0
2023-07-18,74.57,75.925,73.695,75.905,128217.0
2023-07-19,76.205,77.295,75.32,77.295,101814.0
2023-07-20,77.145,78.215,76.66,78.145,177897.0
2023-07-21,78.285,79.075,77.985,78.8,98688.0
2023-07-24,78.81,79.375,77.64,77.985,136043.0
2023-07-25,78.285,79.225,77.78,78.82,111345.0
2023-07-26,79.025,80.115,77.63,79.65,100740.0
2023-07-27,79.82,80.81,79.035,79.425,141160.0
2023-07-28,80.215,80.425,79.035,79.475,79931.0
2023-07-31,79.52,80.435,79.435,80.255,103146.0
2023-08-01,79.77,80.265,79.225,79.54,71742.0
2023-08-02,78.94,79.91,78.035,78.285,150730.0
2023-08-03,78.245,78.245,76.895,77.76,131180.0
2023-08-04,77.925,79.565,77.905,78.64,98451.0
2023-08-08,78.285,80.245,77.5,80.065,100495.0
2023-08-09,80.04,80.265,79.075,79.99,64364.0
2023-08-10,78.385,82.08,78.385,81.275,120030.0
2023-08-11,81.225,81.665,79.315,81.565,98873.0
2023-08-14,81.425,82.83,81.39,82.16,85018.0
2023-08-15,82.295,82.93,81.495,82.21,89479.0
2023-08-16,81.71,82.71,81.675,82.305,70682.0
2023-08-17,82.635,82.635,80.435,80.89,67249.0
2023-08-18,80.365,81.9,79.275,81.555,64701.0
2023-08-21,80.8,81.275,79.73,79.79,100489.0
2023-08-22,79.96,80.165,79.065,79.94,138001.0
2023-08-23,79.76,81.245,79.75,80.63,67787.0
2023-08-24,80.96,81.575,80.515,80.77,54086.0
2023-08-25,81.335,81.575,79.78,81.06,54986.0
2023-08-28,81.705,82.445,80.325,81.655,56837.0
2023-08-29,81.9,82.715,81.385,82.495,43096.0
2023-08-30,82.92,83.045,82.0,82.655,79501.0
2023-08-31,82.445,83.435,82.435,82.735,103928.0
2023-09-01,83.03,85.17,83.02,84.785,129449.0
2023-09-05,85.03,85.21,84.12,84.805,82700.0
2023-09-06,85.22,85.22,83.485,83.655,62964.0
2023-09-07,81.99,83.02,81.545,82.1,90284.0
2023-09-08,81.305,83.04,81.305,83.01,80470.0
2023-09-11,83.25,84.655,82.99,84.435,87830.0
2023-09-12,85.22,85.22,83.09,83.23,76187.0
2023-09-13,82.715,83.355,82.305,82.365,50397.0
2023-09-14,82.645,84.13,82.425,83.655,149260.0
2023-09-15,83.645,83.92,81.515,82.12,63125.0
2023-09-18,82.295,82.345,81.515,81.645,54372.0
2023-09-19,82.675,82.96,80.375,80.64,48203.0
2023-09-20,80.67,81.665,80.145,80.72,45407.0
2023-09-21,80.075,80.69,79.495,79.6,87269.0
2023-09-22,79.71,80.62,79.485,79.66,45861.0
2023-09-25,79.55,79.9,78.74,79.65,40737.0
2023-09-26,79.275,79.69,78.245,78.325,122204.0
2023-09-27,78.355,79.87,77.545,78.235,126256.0
2023-09-28,78.235,79.215,77.74,78.69,207283.0
2023-09-29,78.78,80.385,78.385,79.105,78308.0
2023-10-02,78.79,79.77,77.295,78.67,114190.0
2023-10-03,78.035,79.63,78.005,78.135,145033.0
2023-10-04,78.285,79.465,77.195,79.095,107057.0
2023-10-05,77.51,79.9,77.51,78.74,142214.0
2023-10-06,77.855,79.9,77.39,79.79,62597.0
2023-10-10,79.81,80.16,78.295,79.68,58905.0
2023-10-11,79.89,80.835,79.425,80.725,67950.0
2023-10-12,80.865,80.865,78.205,79.395,95818.0
2023-10-13,79.395,80.26,77.59,78.015,98171.0
2023-10-16,78.38,79.535,77.895,78.52,66121.0
2023-10-17,77.61,79.285,77.61,79.085,46547.0
2023-10-18,78.88,79.205,77.69,77.835,92716.0
2023-10-19,78.055,78.48,75.775,76.0,95166.0
2023-10-20,75.97,76.0,74.095,74.515,93709.0
2023-10-23,74.105,76.0,73.79,75.255,61805.0
2023-10-24,75.495,76.05,75.11,75.555,79304.0
2023-10-25,75.205,75.96,74.91,75.405,73542.0
2023-10-26,74.92,77.24,74.91,75.9,69805.0
2023-10-27,75.85,76.485,75.03,75.18,37277.0
2023-10-30,75.415,76.665,74.96,75.97,46431.0
2023-10-31,76.485,77.36,75.395,77.11,65802.0
2023-11-01,77.11,79.305,76.21,79.095,59295.0
2023-11-02,79.395,80.675,79.135,80.365,58748.0
2023-11-03,80.285,82.4,79.86,81.805,66844.0
2023-11-06,81.975,82.79,81.51,82.105,112833.0
2023-11-07,82.075,82.8,81.22,82.095,56410.0
2023-11-08,81.855,83.165,81.855,82.57,72142.0
2023-11-09,83.6,84.82,83.175,83.97,82798.0
2023-11-10,84.78,85.33,83.345,84.83,135012.0
2023-11-13,85.02,85.02,83.365,83.405,46632.0
2023-11-14,83.425,85.595,83.425,85.595,111908.0
2023-11-15,85.825,86.32,85.355,86.32,60623.0
2023-11-16,85.33,87.915,85.33,87.29,202787.0
2023-11-17,86.37,88.03,86.35,87.945,63972.0
2023-11-20,86.745,88.095,86.08,87.26,62309.0
2023-11-21,88.105,88.115,86.725,87.895,74492.0
2023-11-22,88.015,89.285,86.745,88.87,64995.0
2023-11-23,89.265,89.88,87.43,89.285,29917.0
2023-11-24,87.86,90.04,87.85,89.81,51639.0
2023-11-27,89.85,90.515,88.63,89.675,66531.0
2023-11-28,89.685,90.29,89.0,89.615,63366.0
2023-11-29,89.605,92.48,89.375,92.45,104023.0
2023-11-30,92.43,93.605,90.965,91.07,88550.0
2023-12-01,91.68,92.145,90.29,92.055,103660.0
2023-12-04,90.21,92.35,89.05,91.065,68225.0
2023-12-05,91.64,91.725,90.32,91.11,91190.0
2023-12-06,91.52,92.09,90.665,91.09,150562.0
2023-12-07,90.865,92.245,90.605,90.935,141312.0
2023-12-08,89.755,91.51,89.755,90.605,61809.0
2023-12-11,90.585,90.655,88.86,89.82,82181.0
2023-12-12,89.84,90.29,88.055,88.355,83293.0
2023-12-13,88.315,89.15,86.845,88.365,155013.0
2023-12-14,88.98,90.385,88.135,89.99,125316.0
2023-12-15,90.2,90.775,88.75,89.92,77743.0
2023-12-18,90.08,90.635,89.02,90.13,37459.0
2023-12-19,90.13,91.26,90.13,91.17,51835.0
2023-12-20,90.32,91.69,90.18,90.21,65085.0
2023-12-21,90.665,92.255,89.305,91.025,32013.0
2023-12-22,91.27,93.095,91.23,92.47,57175.0
2023-12-27,92.195,92.96,91.62,92.57,61617.0
2023-12-28,92.57,92.97,91.975,92.145,28530.0
2023-12-29,91.865,92.295,90.975,91.805,32693.0
2024-01-02,91.785,91.825,89.405,90.38,44445.0
2024-01-03,89.645,90.29,88.485,88.82,53443.0
2024-01-04,88.79,91.13,88.79,90.26,57547.0
2024-01-05,89.695,91.005,86.57,88.015,88643.0
2024-01-08,87.15,88.415,85.89,88.395,124285.0
2024-01-09,86.425,88.85,86.11,88.61,66579.0
2024-01-10,88.075,91.86,88.075,91.76,105528.0
2024-01-11,91.94,92.935,90.785,92.805,92596.0
2024-01-12,93.01,93.36,91.565,92.23,53284.0
2024-01-15,92.22,92.675,91.045,92.395,22453.0
2024-01-16,92.345,93.69,92.05,93.61,83896.0
2024-01-17,92.805,95.455,92.805,95.355,135431.0
2024-01-18,95.345,99.3,95.345,99.25,234001.0
2024-01-19,99.32,102.765,99.12,101.865,247426.0
2024-01-22,101.315,102.885,101.305,102.63,100468.0
2024-01-23,102.03,104.655,101.785,103.265,118781.0
2024-01-24,103.325,104.375,102.15,102.41,96244.0
2024-01-25,102.43,104.695,102.35,104.685,91651.0
2024-01-26,104.07,106.56,104.07,106.135,90250.0
2024-01-29,106.125,106.125,99.1,99.825,114012.0
2024-01-30,98.565,100.155,98.335,99.06,139509.0
2024-01-31,99.1,99.745,98.395,98.605,128663.0
2024-02-01,98.575,100.97,98.245,100.305,59998.0
2024-02-02,99.895,100.89,99.31,100.285,68405.0
2024-02-05,99.705,101.05,99.29,100.355,253968.0
2024-02-06,100.93,103.225,100.93,103.095,60933.0
2024-02-07,102.855,103.64,102.435,103.335,57636.0
2024-02-08,103.66,104.245,102.62,102.845,57084.0
2024-02-09,102.835,102.835,101.315,101.715,34545.0
2024-02-12,101.195,101.625,100.135,101.06,39786.0
2024-02-13,100.325,101.585,98.625,99.62,54583.0
2024-02-14,100.63,102.62,100.315,102.29,147894.0
2024-02-15,103.305,104.275,101.56,102.38,50204.0
2024-02-16,101.725,102.58,101.725,102.05,46964.0
2024-02-20,100.85,102.04,100.84,101.96,90573.0
2024-02-21,101.505,102.865,101.255,102.31,98392.0
2024-02-22,102.4,103.57,101.845,102.715,63386.0
2024-02-23,102.825,103.305,97.375,101.12,160589.0
2024-02-26,99.07,102.59,98.225,98.345,150234.0
2024-02-27,99.815,101.775,98.395,100.405,129460.0
2024-02-28,100.035,102.0,100.015,101.215,134268.0
2024-02-29,101.09,101.635,99.27,100.395,100430.0
2024-03-01,99.815,101.585,99.33,101.145,72642.0
2024-03-04,101.155,101.315,99.11,99.28,99982.0
2024-03-05,98.94,101.415,98.585,101.07,85695.0
2024-03-06,101.525,102.35,100.345,100.54,44459.0
2024-03-07,100.56,101.465,98.705,100.045,39597.0
2024-03-08,99.735,99.965,98.415,99.2,41125.0
2024-03-11,99.2,101.02,98.685,99.61,39636.0
2024-03-12,99.915,102.04,99.61,101.475,63093.0
2024-03-13,101.695,102.5,101.195,101.95,51087.0
2024-03-14,101.445,102.3,99.775,100.52,48146.0
2024-03-15,100.295,101.655,98.915,99.32,57489.0
2024-03-18,99.11,100.315,98.315,99.705,76476.0
2024-03-19,100.345,100.42,98.845,98.94,50388.0
2024-03-20,100.275,100.275,98.585,99.57,48809.0
2024-03-21,99.965,101.96,98.345,100.46,68641.0
2024-03-22,100.405,101.785,99.26,100.305,56520.0
2024-03-25,99.825,100.89,98.215,98.375,39558.0
2024-03-26,99.815,101.155,98.18,100.345,70142.0
2024-03-27,100.385,100.57,99.23,100.085,29654.0
2024-03-28,100.105,101.615,100.095,100.79,35535.0
2024-04-01,99.41,101.175,98.975,100.285,35668.0
2024-04-02,100.365,100.365,98.415,98.685,36096.0
2024-04-03,98.205,99.14,96.895,97.84,94508.0
2024-04-04,97.98,98.635,96.53,96.66,55274.0
2024-04-05,95.565,98.545,95.565,97.73,38832.0
2024-04-08,97.44,99.13,96.36,98.635,53469.0
2024-04-09,98.945,99.42,97.1,98.675,34167.0
2024-04-10,97.4,99.14,97.4,97.92,37209.0
2024-04-11,97.83,99.14,96.845,97.3,80065.0
2024-04-12,97.105,97.38,95.63,96.12,80269.0
2024-04-15,97.065,98.245,95.95,96.26,73268.0
2024-04-16,96.31,98.165,95.92,97.46,77293.0
2024-04-17,97.115,97.58,95.365,97.005,71996.0
2024-04-18,96.625,98.435,96.415,97.79,61721.0
2024-04-19,97.79,98.375,96.36,96.745,57551.0
2024-04-22,97.075,97.75,96.23,97.65,38665.0
2024-04-23,98.385,99.895,97.69,99.61,65225.0
2024-04-24,99.22,100.515,98.52,98.685,32092.0
2024-04-25,97.85,99.885,97.25,98.175,56753.0
2024-04-26,97.98,98.705,97.68,97.91,54825.0
2024-04-29,97.89,98.575,96.705,97.71,51707.0
2024-04-30,96.735,98.46,96.715,97.115,45984.0
2024-05-01,96.515,98.195,96.495,97.96,32397.0
2024-05-02,98.02,99.11,97.76,98.855,36900.0
2024-05-03,99.03,100.535,97.65,99.865,45251.0
2024-05-06,99.62,100.425,99.57,99.85,42678.0
2024-05-07,99.85,100.135,99.23,99.42,34289.0
2024-05-08,99.37,99.43,97.81,99.12,50081.0
2024-05-09,99.885,100.73,99.21,99.45,50200.0
2024-05-10,99.43,99.43,94.09,94.785,154112.0
2024-05-13,94.785,95.99,93.98,95.73,130310.0
2024-05-14,95.86,97.195,95.72,96.575,90557.0
2024-05-15,97.025,97.53,95.365,96.26,96881.0
2024-05-16,96.27,97.185,94.37,94.705,154818.0
2024-05-17,94.36,96.0,94.36,95.8,88448.0
2024-05-21,95.75,96.925,95.415,96.395,54991.0
2024-05-22,96.705,98.05,95.57,96.765,95000.0
2024-05-23,96.955,97.49,96.17,97.055,66409.0
2024-05-24,97.075,97.49,96.075,97.165,35419.0
2024-05-27,96.485,98.225,96.445,97.77,38582.0
2024-05-28,98.235,98.235,95.9,96.0,77060.0
2024-05-29,95.65,96.33,94.49,94.615,88780.0
2024-05-30,94.61,95.8,94.22,94.675,68626.0
2024-05-31,94.685,96.545,94.42,96.07,127620.0
2024-06-03,95.455,97.12,95.265,96.19,87254.0
2024-06-04,97.33,97.79,96.03,97.58,67753.0
2024-06-05,96.3,100.035,96.3,99.46,81213.0
2024-06-06,99.35,99.66,97.87,98.05,36903.0
2024-06-07,97.55,99.41,95.98,96.2,79237.0
2024-06-10,95.96,97.57,95.205,96.755,57640.0
2024-06-11,96.27,96.935,94.47,94.965,89441.0
2024-06-12,95.075,97.31,95.065,95.81,47629.0
2024-06-13,96.19,96.19,94.745,94.915,60966.0
2024-06-14,94.41,95.255,93.215,93.77,131468.0
2024-06-17,93.79,94.615,92.37,93.035,131424.0
2024-06-18,92.985,93.465,91.585,92.07,165419.0
2024-06-19,91.915,92.23,90.84,90.86,60013.0
2024-06-20,90.47,91.805,90.105,91.735,185032.0
2024-06-21,91.615,93.445,90.185,92.945,154012.0
2024-06-24,92.63,96.785,91.655,96.445,209966.0
2024-06-25,96.755,97.82,93.355,93.685,139983.0
2024-06-26,93.305,94.845,91.425,91.585,164719.0
2024-06-27,91.895,93.335,90.91,91.925,208185.0
2024-06-28,92.03,93.445,91.455,92.49,145212.0
2024-07-02,91.225,97.29,91.145,96.775,127492.0
2024-07-03,96.715,99.72,95.425,99.2,64252.0
2024-07-04,97.7,99.41,96.705,98.755,22638.0
2024-07-05,98.755,99.12,97.34,97.46,48623.0
2024-07-08,97.44,97.845,95.71,96.12,51784.0
2024-07-09,95.605,95.93,93.8,94.06,37195.0
2024-07-10,94.19,95.615,93.425,93.77,123423.0
2024-07-11,93.88,95.43,93.81,95.225,159322.0
2024-07-12,95.205,97.395,94.805,96.73,77003.0
2024-07-15,97.125,97.775,96.4,97.025,36318.0
2024-07-16,96.82,98.96,96.56,98.54,65300.0
2024-07-17,98.02,98.22,96.895,97.315,73645.0
2024-07-18,97.315,97.895,94.59,94.67,53408.0
2024-07-19,95.155,97.065,94.57,96.06,92167.0
2024-07-22,94.995,97.355,94.995,96.85,36832.0
2024-07-23,97.055,97.545,95.025,95.265,60275.0
2024-07-24,94.775,95.635,92.945,93.135,50717.0
2024-07-25,93.71,96.88,92.735,94.895,56625.0
2024-07-26,94.925,96.14,94.67,95.89,24531.0
2024-07-29,95.415,96.11,93.585,94.895,27961.0
2024-07-30,94.955,95.805,94.39,94.54,40052.0
2024-07-31,95.395,95.405,93.625,94.17,116650.0
2024-08-01,94.17,95.585,92.13,93.125,329759.0
2024-08-02,91.75,94.49,87.88,89.39,131708.0
2024-08-06,86.0,89.42,84.965,87.96,140893.0
2024-08-07,88.805,90.21,87.38,87.5,109457.0
2024-08-08,84.995,88.01,84.975,87.205,98510.0
2024-08-09,87.87,90.43,85.94,90.3,111553.0
2024-08-12,89.96,91.325,89.59,90.18,67805.0
2024-08-13,90.765,92.46,89.6,90.555,86745.0
2024-08-14,90.715,91.85,89.94,91.115,49707.0
2024-08-15,92.23,92.23,90.915,91.495,62893.0
2024-08-16,91.075,92.01,89.53,91.64,47376.0
2024-08-19,91.57,92.46,90.27,90.525,29418.0
2024-08-20,90.4,91.175,89.58,90.815,30469.0
2024-08-21,90.965,92.37,90.815,91.85,49827.0
2024-08-22,91.95,93.68,90.42,92.55,52744.0
2024-08-23,92.735,94.06,92.03,92.875,41491.0
2024-08-26,93.005,94.56,93.005,93.165,49942.0
2024-08-27,94.1,95.145,93.055,94.4,68502.0
2024-08-28,94.41,95.51,92.775,93.135,69346.0
2024-08-29,93.185,94.4,92.31,92.35,37756.0
2024-08-30,91.82,95.125,91.73,94.775,78746.0
2024-09-03,93.96,95.385,91.485,91.54,56725.0
2024-09-04,91.57,92.755,89.51,89.66,104242.0
2024-09-05,89.72,90.815,89.185,89.51,54153.0
2024-09-06,89.225,91.055,87.3,88.12,361360.0
2024-09-09,88.655,90.475,87.97,88.375,110619.0
2024-09-10,88.595,89.215,86.935,88.775,269448.0
2024-09-11,88.585,89.81,87.72,89.48,71294.0
2024-09-12,89.52,91.355,89.51,90.785,283143.0
2024-09-13,91.54,91.57,90.35,91.325,94708.0
2024-09-16,91.495,91.58,90.11,90.745,41247.0
2024-09-17,90.795,91.295,89.68,90.875,110232.0
2024-09-18,91.315,92.3,89.61,91.59,60942.0
2024-09-19,92.24,93.505,91.86,93.485,46198.0
2024-09-20,92.995,93.325,92.0,92.31,38454.0
2024-09-23,91.89,93.295,91.285,92.46,62466.0
2024-09-24,92.675,94.04,91.315,93.475,44481.0
2024-09-25,93.79,94.755,92.55,93.025,69950.0
2024-09-26,94.29,96.8,91.94,96.02,80587.0
2024-09-27,96.02,97.125,94.39,94.62,58088.0
2024-09-30,94.01,95.135,93.205,94.29,45610.0
2024-10-01,94.24,94.775,92.775,94.21,47782.0
2024-10-02,93.97,96.18,93.97,95.545,81761.0
2024-10-03,94.945,97.97,93.82,97.095,100984.0
2024-10-04,97.195,98.18,97.095,97.515,36475.0
2024-10-07,96.83,98.03,96.79,97.675,55763.0
2024-10-08,97.675,98.54,96.995,97.745,35493.0
2024-10-09,97.635,98.49,96.565,98.05,29741.0
2024-10-10,97.665,99.25,97.155,98.89,58937.0
2024-10-11,98.68,99.29,97.93,98.24,53425.0
2024-10-15,98.74,98.78,95.69,95.99,64269.0
2024-10-16,95.99,97.585,95.42,96.25,58743.0
2024-10-17,96.29,100.265,96.28,99.685,67327.0
2024-10-18,99.695,100.455,98.74,98.75,37921.0
2024-10-21,98.68,99.04,97.515,97.98,42831.0
2024-10-22,97.815,98.63,96.19,97.145,52127.0
2024-10-23,97.145,98.63,94.745,95.73,55822.0
2024-10-24,95.175,97.495,94.595,96.705,69777.0
2024-10-25,98.13,98.13,95.8,96.53,25303.0
2024-10-28,96.33,99.13,96.32,98.45,42646.0
2024-10-29,98.63,100.635,97.175,100.355,93619.0
2024-10-30,100.315,102.39,98.67,100.215,91469.0
2024-10-31,100.435,101.71,98.21,99.855,94421.0
2024-11-01,99.645,101.91,99.645,100.375,82600.0
2024-11-04,99.2,102.625,99.17,101.24,68972.0
2024-11-05,101.64,103.44,101.63,102.565,70532.0
2024-11-06,103.5,107.5,103.125,107.21,109580.0
2024-11-07,108.475,109.56,106.71,108.355,231497.0
2024-11-08,109.85,115.08,109.6,110.715,322234.0
2024-11-11,112.94,118.525,112.29,117.95,244484.0
2024-11-12,118.13,118.545,115.4,115.55,68634.0
2024-11-13,115.49,115.52,113.37,114.73,117367.0
2024-11-14,114.57,117.025,113.775,114.86,192907.0
2024-11-15,114.47,114.83,112.3,112.76,105662.0
2024-11-18,112.28,113.335,110.955,111.225,68438.0
2024-11-19,111.095,111.67,109.85,110.775,202371.0
2024-11-20,110.825,111.145,109.37,110.07,68470.0
2024-11-21,109.83,111.85,109.38,111.515,79617.0
2024-11-22,111.595,111.99,111.145,111.68,54429.0
2024-11-25,112.07,114.85,111.81,114.82,137783.0
2024-11-26,114.145,114.58,113.005,113.515,48652.0
2024-11-27,112.51,114.085,112.5,113.055,37696.0
2024-11-28,113.115,114.96,112.56,113.005,14632.0
2024-11-29,112.42,113.925,111.585,113.475,23948.0
2024-12-02,113.485,114.035,112.46,113.395,80466.0
2024-12-03,113.395,114.57,112.49,114.195,84979.0
2024-12-04,114.58,115.37,113.805,114.75,75395.0
2024-12-05,114.98,115.925,114.58,115.15,58471.0
2024-12-06,116.695,116.695,114.58,115.25,58522.0
2024-12-09,113.865,116.715,113.855,115.925,116544.0
2024-12-10,115.995,116.265,114.86,116.125,46390.0
2024-12-11,116.465,118.46,114.92,117.32,68573.0
2024-12-12,117.57,117.57,114.025,114.055,53343.0
2024-12-13,114.59,115.12,112.3,114.7,52631.0
2024-12-16,114.7,115.28,112.91,113.335,60770.0
2024-12-17,113.515,113.745,112.26,112.33,103982.0
2024-12-18,112.09,112.91,109.68,109.91,202797.0
2024-12-19,110.1,111.235,108.885,110.875,162171.0
2024-12-20,110.15,110.945,109.35,110.01,118268.0
2024-12-23,110.06,110.2,108.475,108.875,30843.0
2024-12-24,109.54,109.95,108.335,109.95,26542.0
2024-12-27,110.21,113.395,109.48,113.125,174899.0
2024-12-30,112.49,113.955,111.93,113.605,87297.0
2024-12-31,113.235,113.955,111.67,111.87,46483.0
2025-01-02,111.595,114.56,109.61,111.92,44756.0
2025-01-03,111.84,115.58,111.84,114.185,64771.0
2025-01-06,114.63,117.57,113.935,115.58,94922.0
2025-01-07,114.58,116.285,114.48,114.59,84531.0
2025-01-08,114.74,116.035,114.04,115.67,49589.0
2025-01-09,114.58,116.135,114.58,115.58,17315.0
2025-01-10,117.175,117.67,113.585,114.7,131231.0
2025-01-13,113.865,114.37,107.96,108.2,107835.0
2025-01-14,108.21,111.05,108.2,110.265,118634.0
2025-01-15,111.55,112.795,110.195,110.79,46411.0
2025-01-16,110.84,112.19,109.715,110.185,47177.0
2025-01-17,110.82,111.57,110.085,110.62,56683.0
2025-01-20,110.45,111.39,110.265,110.99,17313.0
2025-01-21,110.83,113.315,109.735,112.565,52817.0
2025-01-22,112.515,113.665,111.42,112.885,29288.0
2025-01-23,112.245,114.67,111.71,113.335,66306.0
2025-01-24,112.865,114.84,112.17,113.185,110381.0
2025-01-27,110.295,113.475,110.135,111.84,49202.0
2025-01-28,111.75,113.315,110.47,112.465,31734.0
2025-01-29,112.515,113.085,110.54,111.92,56149.0
2025-01-30,112.635,112.875,110.52,110.6,50023.0
2025-01-31,110.89,111.47,109.715,111.16,61173.0
2025-02-03,107.7,111.67,105.135,110.94,117460.0
2025-02-04,109.965,112.385,109.945,110.185,68884.0
2025-02-05,110.7,111.84,109.915,111.78,35479.0
2025-02-06,112.325,113.185,111.18,112.645,87628.0
2025-02-07,112.705,112.705,109.775,110.155,146692.0
2025-02-10,110.78,111.45,109.125,109.375,112001.0
2025-02-11,108.805,109.685,107.88,108.31,84229.0
2025-02-12,107.21,108.26,107.2,107.74,71964.0
2025-02-13,107.71,108.975,107.2,108.24,78823.0
2025-02-14,109.855,110.69,108.25,109.875,90923.0
2025-02-18,109.605,110.83,108.735,109.545,96569.0
2025-02-19,108.765,110.375,107.18,110.355,79395.0
2025-02-20,111.23,112.395,109.555,109.815,81591.0
2025-02-21,106.075,111.63,104.14,104.73,158297.0
2025-02-24,104.71,107.73,104.09,105.435,135589.0
2025-02-25,104.79,106.035,103.67,103.77,115749.0
2025-02-26,103.77,107.4,103.44,105.815,135165.0
2025-02-27,106.205,106.9,104.71,104.78,156864.0
2025-02-28,105.895,106.595,104.53,106.575,215754.0
2025-03-03,106.125,107.68,102.845,103.175,120333.0
2025-03-04,101.41,103.26,97.595,100.26,332142.0
2025-03-05,99.76,104.17,99.72,103.73,171553.0
2025-03-06,102.065,103.23,101.06,101.615,298391.0
2025-03-07,100.81,102.095,99.605,100.94,113752.0
2025-03-10,98.915,100.38,97.49,97.68,201790.0
2025-03-11,97.41,98.185,95.685,95.935,181181.0
2025-03-12,96.83,98.385,96.36,97.52,393974.0
2025-03-13,97.01,98.165,96.22,96.29,146602.0
2025-03-14,97.885,98.515,96.97,98.115,112861.0
2025-03-17,97.24,99.455,97.23,98.695,101703.0
2025-03-18,98.165,98.375,96.23,96.61,148963.0
2025-03-19,96.59,99.205,96.37,98.885,115610.0
2025-03-20,97.945,99.82,97.82,99.045,120261.0
2025-03-21,97.75,100.58,95.995,96.21,147663.0
2025-03-24,97.34,99.69,96.55,99.625,180383.0
2025-03-25,99.435,100.44,98.365,98.435,123103.0
2025-03-26,98.215,99.365,97.13,97.68,99057.0
2025-03-27,97.06,98.445,95.995,97.29,74745.0
2025-03-28,97.13,97.43,94.12,94.895,90312.0
2025-03-31,94.24,96.87,93.35,96.04,125949.0
2025-04-01,96.04,98.665,94.645,98.605,94462.0
2025-04-02,96.63,99.91,95.645,99.84,138987.0
2025-04-03,95.485,102.905,94.305,95.365,259348.0
2025-04-04,92.56,94.21,90.13,91.905,334937.0
2025-04-07,87.755,93.3,87.01,90.08,176581.0
2025-04-08,92.77,93.75,87.02,88.89,270677.0
2025-04-09,88.695,96.025,87.01,94.735,175336.0
2025-04-10,92.91,92.91,86.82,87.1,316762.0
2025-04-11,86.5,89.785,86.47,89.325,107564.0
2025-04-14,91.68,91.965,89.635,91.79,110135.0
2025-04-15,91.88,93.76,88.725,92.01,133965.0
2025-04-16,91.34,94.895,90.905,91.59,224928.0
2025-04-17,90.315,92.55,90.285,90.475,170026.0
2025-04-21,89.205,90.33,87.45,87.91,147695.0
2025-04-22,89.225,91.21,88.425,91.015,146831.0
2025-04-23,92.67,94.325,91.82,91.98,109624.0
2025-04-24,91.75,95.535,91.75,95.455,110794.0
2025-04-25,95.095,96.485,93.42,95.625,84977.0
2025-04-28,95.675,97.39,94.845,96.775,109471.0
2025-04-29,96.635,98.23,96.635,96.95,125867.0
2025-04-30,96.635,97.62,94.425,97.44,122645.0
2025-05-01,97.32,99.45,97.22,98.9,222919.0
2025-05-02,99.935,101.465,99.63,101.265,140397.0
2025-05-05,99.885,101.665,99.16,99.19,83656.0
2025-05-06,98.39,99.58,96.215,98.62,140745.0
2025-05-07,99.23,100.335,97.62,98.78,99805.0
2025-05-08,99.06,101.805,98.04,101.725,157997.0
2025-05-09,103.07,103.55,96.265,103.04,227785.0
2025-05-12,105.545,107.815,104.92,105.675,119948.0
2025-05-13,104.86,108.075,104.78,107.125,133364.0
2025-05-14,107.965,109.79,101.705,101.805,463619.0
2025-05-15,101.945,105.655,100.785,104.36,193727.0
2025-05-16,104.14,106.215,103.73,104.53,177254.0
2025-05-20,103.97,104.94,102.92,104.73,148061.0
2025-05-21,103.32,105.625,100.125,100.585,224614.0
2025-05-22,100.525,102.385,98.92,101.595,203328.0
2025-05-23,98.34,101.595,98.34,101.205,156965.0
2025-05-26,102.515,102.515,100.405,100.525,118493.0
2025-05-27,100.455,103.24,100.075,102.84,132566.0
2025-05-28,102.275,103.88,102.055,102.61,257633.0
2025-05-29,102.81,103.01,100.835,101.805,303267.0
2025-05-30,101.135,102.87,100.825,101.695,633592.0
2025-06-02,100.325,103.42,100.325,103.33,277343.0
2025-06-03,103.17,104.72,102.325,104.49,156785.0
2025-06-04,104.58,105.39,103.3,105.33,126689.0
2025-06-05,105.905,105.915,103.25,104.82,128348.0
2025-06-06,104.87,105.905,104.29,105.845,97657.0
2025-06-09,105.845,108.57,104.93,107.805,226005.0
2025-06-10,107.855,108.315,106.665,107.175,94413.0
2025-06-11,106.815,108.055,105.725,106.385,107159.0
2025-06-12,105.865,108.115,104.95,107.905,65219.0
2025-06-13,106.815,108.305,104.94,105.845,103184.0
2025-06-16,105.995,106.975,104.72,105.2,94998.0
2025-06-17,104.77,105.635,104.245,104.69,91189.0
2025-06-18,104.38,106.765,104.38,106.315,51325.0
2025-06-19,106.485,106.825,105.585,106.505,21014.0
2025-06-20,106.525,107.035,106.315,106.805,32511.0
2025-06-23,106.135,108.205,105.925,107.815,64492.0
2025-06-24,108.315,111.04,107.125,110.5,101803.0
2025-06-25,110.76,111.795,109.99,110.47,91049.0
2025-06-26,110.22,113.895,110.02,113.095,79807.0
2025-06-27,113.115,113.575,110.36,110.86,152706.0
2025-06-30,110.91,112.165,109.46,111.905,66643.0
2025-07-02,111.385,114.56,110.24,111.805,105724.0
2025-07-03,112.265,113.555,111.805,113.115,44472.0
2025-07-04,114.76,114.76,111.805,113.035,13712.0
2025-07-07,112.545,113.915,111.415,111.915,53003.0
2025-07-08,111.845,113.125,111.41,111.835,66467.0
2025-07-09,112.415,113.155,111.625,112.445,52829.0
2025-07-10,112.545,114.885,111.015,112.015,60842.0
2025-07-11,111.515,113.435,109.93,111.925,146566.0
2025-07-14,112.635,114.695,111.285,114.425,66490.0
2025-07-15,114.445,114.445,111.015,112.405,39097.0
2025-07-16,112.865,114.025,111.795,113.025,48463.0
2025-07-17,113.085,115.315,111.845,114.955,47265.0
2025-07-18,114.955,114.955,113.445,113.775,38125.0
2025-07-21,111.915,114.005,111.915,112.135,37239.0
2025-07-22,109.95,112.605,109.95,111.985,52815.0
2025-07-23,112.775,115.155,111.675,114.645,77124.0
2025-07-24,114.065,114.825,111.935,113.935,46551.0
2025-07-25,114.255,114.795,113.345,113.445,39951.0
2025-07-28,114.005,114.005,112.905,113.605,21764.0
2025-07-29,113.835,114.345,111.925,113.275,37311.0
2025-07-30,113.565,114.535,112.125,113.205,26346.0
2025-07-31,112.415,113.825,112.065,112.625,55945.0
2025-08-01,111.135,112.475,109.98,110.705,47479.0
2025-08-05,112.915,113.905,111.65,113.215,65339.0
2025-08-06,113.405,113.905,110.425,111.525,50874.0
2025-08-07,113.905,115.935,111.775,112.275,100317.0
2025-08-08,111.735,113.645,110.905,111.815,60713.0
2025-08-11,111.085,112.565,110.905,111.515,34485.0
2025-08-12,111.275,113.595,111.275,113.205,57708.0
2025-08-13,113.275,114.605,111.505,114.355,56805.0
2025-08-14,113.905,114.285,111.455,114.245,24164.0
2025-08-15,113.665,114.245,111.735,113.745,33304.0
2025-08-18,113.905,114.485,113.11,113.515,62987.0
2025-08-19,113.905,114.295,113.225,113.705,53939.0
2025-08-20,112.905,113.605,112.045,112.975,43147.0
2025-08-21,113.325,113.855,112.515,113.655,37328.0
2025-08-22,113.905,117.15,112.705,116.76,45625.0
2025-08-25,116.29,117.89,114.695,115.315,45472.0
2025-08-26,115.895,116.56,113.975,114.215,52235.0
2025-08-27,114.205,116.9,114.205,116.48,60943.0
2025-08-28,117.82,117.89,115.665,117.48,38777.0
2025-08-29,116.37,117.9,115.695,117.4,23805.0
2025-09-02,115.895,117.35,115.055,116.34,54127.0
2025-09-03,116.8,116.93,115.575,116.59,40990.0
2025-09-04,115.535,119.66,115.475,119.32,60771.0
2025-09-05,119.49,120.96,118.53,119.54,102886.0
2025-09-08,119.61,121.77,118.44,121.43,77366.0
2025-09-09,121.17,121.955,119.27,120.4,63424.0
2025-09-10,120.67,122.855,119.9,121.975,49294.0
2025-09-11,121.965,124.625,119.91,123.645,71195.0
2025-09-12,123.395,124.735,121.2,124.225,57083.0
2025-09-15,124.505,125.885,123.395,125.675,35255.0
2025-09-16,126.405,126.465,123.305,123.745,41458.0
2025-09-17,123.805,124.575,122.035,122.245,50540.0
2025-09-18,122.155,123.995,120.66,123.245,32096.0
2025-09-19,123.315,125.445,122.425,123.185,45808.0
2025-09-22,122.675,124.545,120.9,123.715,30327.0
2025-09-23,123.645,124.245,122.315,122.635,52814.0
2025-09-24,122.635,123.695,121.65,122.525,46358.0
2025-09-25,122.455,124.615,120.65,121.78,51971.0
2025-09-26,121.91,123.415,121.9,123.035,57135.0
2025-09-29,123.485,125.505,123.095,124.315,28899.0
2025-09-30,124.315,125.635,122.085,123.385,99870.0
2025-10-01,122.965,123.375,119.91,120.47,56091.0
2025-10-02,122.885,122.885,120.43,121.46,59120.0
2025-10-03,121.975,123.685,121.965,122.655,49837.0
2025-10-06,123.105,124.115,120.91,121.17,32312.0
2025-10-07,120.46,122.125,119.99,120.98,71563.0
2025-10-08,121.21,121.65,119.88,121.51,57237.0
2025-10-09,121.09,121.685,118.78,118.96,72015.0
2025-10-10,119.81,119.87,116.33,116.38,83973.0
2025-10-14,116.2,119.31,115.15,118.63,45014.0
2025-10-15,118.88,121.15,118.76,119.18,44471.0
2025-10-16,119.23,121.5,116.62,116.7,86901.0
2025-10-17,116.36,117.58,115.25,116.06,76281.0
2025-10-20,116.4,117.78,115.16,116.48,31982.0
2025-10-21,118.0,118.0,115.17,116.64,35800.0
2025-10-22,116.65,116.65,115.76,116.23,78991.0
2025-10-23,116.19,118.45,115.92,118.45,59454.0
2025-10-24,119.94,120.71,118.61,120.41,55808.0
2025-10-27,121.0,123.91,121.0,122.88,65285.0
2025-10-28,123.06,124.23,119.89,120.74,87439.0
2025-10-29,120.74,120.74,117.8,118.34,53010.0
2025-10-30,120.59,131.375,118.01,122.45,378719.0
2025-10-31,123.21,124.06,121.42,122.0,197556.0
2025-11-03,121.99,122.44,119.64,122.0,146738.0
2025-11-04,120.52,120.93,118.09,118.2,111373.0
2025-11-05,120.0,120.0,117.65,119.07,42163.0
2025-11-06,116.74,120.6,116.69,117.65,86144.0
2025-11-07,117.9,117.93,114.78,115.11,116055.0
2025-11-10,115.38,115.72,111.24,111.37,133605.0
2025-11-11,111.01,112.38,110.43,110.68,106822.0
2025-11-12,112.55,112.55,109.58,109.69,97878.0
2025-11-13,109.28,109.71,106.58,106.95,104536.0
2025-11-14,105.98,108.04,105.35,107.03,138374.0
2025-11-17,106.5,108.54,103.66,104.83,72011.0
2025-11-18,104.01,105.72,102.73,105.25,75262.0
2025-11-19,105.23,106.56,104.71,105.2,89562.0
2025-11-20,106.09,106.18,105.09,105.75,132952.0
2025-11-21,106.08,107.42,105.31,107.0,70370.0
2025-11-24,108.0,108.61,106.69,108.43,117388.0
2025-11-25,108.43,110.67,108.43,109.3,163695.0
2025-11-26,109.03,109.92,107.685,109.61,79400.0