Date,Open,High,Low,Close,Volume
1996-04-18,9.884778477369789,10.04616246186792,9.683048304362242,10.04616246186792,29300.0
1996-04-19,9.84443004623655,10.005813993970389,9.84443004623655,10.005813993970389,700.0
1996-04-22,10.0058162733585,10.16720102739617,9.844432288860371,10.04616246186792,240200.0
1996-04-23,10.207544555221396,10.288236917290414,10.207544555221396,10.288236917290414,28400.0
1996-04-24,10.288237457791956,10.288237457791956,10.207545091483691,10.207545091483691,234300.0
1996-04-25,10.32858231919494,10.32858231919494,10.2478899632129,10.32858231919494,42300.0
1996-04-26,10.288238503805802,10.328584691061964,10.16720071157683,10.16720071157683,21600.0
1996-04-29,10.086502732927016,10.086502732927016,9.804080348589425,9.884772678268474,4100.0
1996-04-30,10.005809410116548,10.086501731786443,9.925117857985663,10.086501731786443,46900.0
1996-05-01,10.086509227895077,10.086509227895077,9.925125234156672,9.925125234156672,2000.0
1996-05-02,9.804080348589425,10.046156568087488,9.804080348589425,9.884772678268474,12100.0
1996-05-03,10.086509797395363,10.086509797395363,9.562011595746656,9.84443340834995,13300.0
1996-05-06,9.925122404873152,10.08650635260699,9.683046098502713,10.005813993970389,71000.0
1996-05-07,10.005809410116548,10.086501731786443,9.763733984184878,10.086501731786443,30000.0
1996-05-08,10.0058162733585,10.16720102739617,10.0058162733585,10.04616246186792,13100.0
1996-05-09,9.925118843108,9.925118843108,9.844426513428948,9.884772678268474,46200.0
1996-05-10,9.884772678268474,9.884772678268474,9.763734953288983,9.884772678268474,32500.0
1996-05-13,9.763733366073826,9.763733366073826,9.602348732950784,9.602348732950784,23000.0
1996-05-14,9.763740878812404,9.763740878812404,9.642702310836649,9.642702310836649,8600.0
1996-05-15,9.642702652706324,9.642702652706324,9.481318659223206,9.481318659223206,3100.0
1996-05-16,9.683043624750503,9.683043624750503,9.683043624750503,9.683043624750503,500.0
1996-05-17,9.52166484997888,9.642702652706324,9.481318659223206,9.481318659223206,5100.0
1996-05-21,9.360278311641787,9.562008441034592,9.27958595206892,9.562008441034592,12100.0
1996-05-22,9.400626621983662,9.76374158254323,9.400626621983662,9.76374158254323,24100.0
1996-05-23,9.763735962772424,9.763735962772424,9.683043624750503,9.683043624750503,12200.0
1996-05-24,9.76374158254323,9.76374158254323,9.76374158254323,9.76374158254323,1100.0
1996-05-27,9.400622745425816,9.400622745425816,9.400622745425816,9.400622745425816,2500.0
1996-05-28,9.76374158254323,9.76374158254323,9.683049198076748,9.76374158254323,9300.0
1996-05-29,9.683043624750503,9.763735962772424,9.683043624750503,9.683043624750503,7000.0
1996-05-30,9.6830485001619,9.6830485001619,9.44097213374994,9.642702310836649,24400.0
1996-05-31,9.562005887256792,9.763735962772424,9.562005887256792,9.683043624750503,69500.0
1996-06-03,9.763734953288983,9.884772678268474,9.763734953288983,9.884772678268474,27200.0
1996-06-04,9.844424913096384,9.884771071377145,9.602348732950784,9.602348732950784,6700.0
1996-06-05,9.562007699298212,9.602353106415633,9.44096916932801,9.44096916932801,13500.0
1996-06-06,9.440971066265396,9.440971066265396,9.158549312000988,9.158549312000988,8100.0
1996-06-07,8.95681671598193,9.198892219490151,8.149896318849839,8.674394269169994,12500.0
1996-06-10,8.87612628174251,8.956818646665031,8.4323198137475,8.4323198137475,22400.0
1996-06-11,8.472663431497265,8.472663431497265,8.27093334979495,8.31127952004325,138100.0
1996-06-12,8.351625690291552,8.472663431497265,8.31127952004325,8.31127952004325,23500.0
1996-06-13,8.472666237649694,8.472666237649694,8.472666237649694,8.472666237649694,1200.0
1996-06-14,8.47266575244627,8.47266575244627,8.23058943418278,8.391973389845306,18700.0
1996-06-17,8.230587179546648,8.31127952004325,8.149895608589237,8.31127952004325,6700.0
1996-06-18,8.27093866161435,8.553361265192667,8.069208450355465,8.35163105393378,17200.0
1996-06-19,8.47266575244627,8.47266575244627,8.311281796783744,8.391973389845306,2400.0
1996-06-20,8.391972136800902,8.391972136800902,8.230588205235362,8.230588205235362,1700.0
1996-06-21,8.069204042623088,8.230587969567697,8.069204042623088,8.069204042623088,10700.0
1996-06-24,8.190242563796696,8.190242563796696,8.069204799618158,8.109550977524115,14100.0
1996-06-25,8.190242811010716,8.190242811010716,8.109551222302544,8.14989740142631,44200.0
1996-06-26,8.149897966498692,8.149897966498692,7.988513238814034,7.988513238814034,57700.0
1996-06-27,8.069204042623088,8.069204042623088,8.069204042623088,8.069204042623088,2800.0
1996-06-28,7.988511694381152,8.069204042623088,7.786781593315574,8.069204042623088,41100.0
1996-07-02,8.069204042623088,8.149896390865026,8.069204042623088,8.069204042623088,121000.0
1996-07-03,8.069204799618158,8.270934919608612,8.069204799618158,8.109550977524115,39900.0
1996-07-04,8.270934118138724,8.270934118138724,8.270934118138724,8.270934118138724,100.0
1996-07-05,8.14989348188792,8.87612127869263,8.14989348188792,8.87612127869263,19300.0
1996-07-08,8.87612931840761,9.279589741971591,8.87612931840761,9.0778595301896,25600.0
1996-07-09,9.077855195294802,9.19889295674967,8.997162841298675,9.037509018296738,41700.0
1996-07-10,9.037513333925268,9.158551922718273,9.037513333925268,9.0778595301896,102100.0
1996-07-11,9.037509018296738,9.037509018296738,9.037509018296738,9.037509018296738,10000.0
1996-07-12,9.037514285798602,9.037514285798602,8.755092421281635,8.835784052769439,3200.0
1996-07-15,8.67439655268204,8.714742737067523,8.634050368296558,8.714742737067523,57100.0
1996-07-16,8.391973389845306,8.391973389845306,8.069205478520256,8.391973389845306,27300.0
1996-07-17,8.391973389845306,8.391973389845306,8.270935615483262,8.391973389845306,25900.0
1996-07-18,8.230587969567697,8.230587969567697,8.069204042623088,8.069204042623088,103400.0
1996-07-19,8.069205478520256,8.391973389845306,8.069205478520256,8.391973389845306,74000.0
1996-07-22,8.472664169886972,8.674394269169994,8.351626418132861,8.674394269169994,8700.0
1996-07-23,8.755083569071507,8.87612127869263,8.71473740935147,8.87612127869263,28300.0
1996-07-24,8.513012178670019,8.513012178670019,8.351628218364404,8.4323198137475,15400.0
1996-07-25,8.553353540010312,8.87612127869263,8.472661220570238,8.87612127869263,12300.0
1996-07-26,8.835775118972593,9.077851307753823,8.795428959252556,8.87612127869263,49900.0
1996-07-29,8.87612127869263,8.87612127869263,8.87612127869263,8.87612127869263,0.0
1996-07-30,8.79543272584768,9.077855195294802,8.79543272584768,9.037509018296738,24700.0
1996-07-31,8.876125902350061,8.876125902350061,8.472665634061421,8.795433540876576,10600.0
1996-08-01,8.795433540876576,8.795433540876576,8.795433540876576,8.795433540876576,0.0
1996-08-02,8.79543433629903,8.876126705069996,8.714742737067523,8.714742737067523,23600.0
1996-08-06,8.674396386165162,8.674396386165162,8.472666237649694,8.472666237649694,9700.0
1996-08-07,8.472666237649694,8.472666237649694,8.472666237649694,8.472666237649694,5200.0
1996-08-08,8.069205940618755,8.472666237649694,8.069205940618755,8.472666237649694,13300.0
1996-08-09,8.149900842674892,8.35163105393378,8.149900842674892,8.35163105393378,900.0
1996-08-12,8.472664244754242,8.472664244754242,8.069204042623088,8.069204042623088,3100.0
1996-08-13,8.149896390865026,8.311280317809635,8.069204042623088,8.069204042623088,2300.0
1996-08-14,8.069204042623088,8.069204042623088,8.069204042623088,8.069204042623088,0.0
1996-08-15,8.190243378880444,8.190243378880444,7.867475462589955,7.988513238814034,14600.0
1996-08-16,7.827128054204093,7.827128054204093,7.746436472545071,7.827128054204093,68100.0
1996-08-19,7.786781593315574,8.069204042623088,7.786781593315574,8.069204042623088,77900.0
1996-08-20,8.069206650854182,8.069206650854182,7.948168858907175,7.948168858907175,45000.0
1996-08-21,7.867478189571498,8.028862203654773,7.665747979582486,7.665747979582486,188400.0
1996-08-22,7.746436164804169,8.270934118138724,7.746436164804169,8.270934118138724,187200.0
1996-08-23,8.270936089134224,8.513012421260676,8.270936089134224,8.472666237649694,60700.0
1996-08-26,8.634046565985544,8.714738899220759,8.59370039936794,8.59370039936794,34800.0
1996-08-27,8.755084050981381,8.876121767264834,8.755084050981381,8.755084050981381,17000.0
1996-08-28,8.79543433629903,8.79543433629903,8.634050368296558,8.714742737067523,6100.0
1996-08-29,8.75509085297202,8.997166473611914,8.75509085297202,8.916474856578493,10200.0
1996-08-30,8.87612127869263,8.87612127869263,8.87612127869263,8.87612127869263,7800.0
1996-09-03,8.553358769065053,8.714742737067523,8.553358769065053,8.714742737067523,2200.0
1996-09-04,8.714742737067523,8.714742737067523,8.714742737067523,8.714742737067523,0.0
1996-09-05,8.593701921641083,8.714740442934453,8.593701921641083,8.674394269169994,22000.0
1996-09-06,8.472666237649694,8.472666237649694,8.472666237649694,8.472666237649694,2000.0
1996-09-09,8.47266575244627,8.47266575244627,8.391973389845306,8.391973389845306,1800.0
1996-09-10,8.19024331432967,8.270935677536029,8.19024331432967,8.19024331432967,5500.0
1996-09-11,8.230587944142389,8.270934118138724,8.149896365688983,8.270934118138724,9100.0
1996-09-12,8.149897155430073,8.149897155430073,8.069204799618158,8.109550977524115,9200.0
1996-09-13,8.14989830784072,8.472666237649694,8.14989830784072,8.472666237649694,16500.0
1996-09-16,8.35163092139202,8.553361129449415,8.270938530353193,8.553361129449415,15500.0
1996-09-17,8.553361129449415,8.553361129449415,8.553361129449415,8.553361129449415,300.0
1996-09-18,8.472666237649694,8.472666237649694,8.472666237649694,8.472666237649694,3700.0
1996-09-19,8.472665039599065,8.472665039599065,8.109550977524115,8.109550977524115,10700.0
1996-09-20,8.069204338259743,8.069204338259743,7.706090296945913,7.827128054204093,28800.0
1996-09-23,7.746436472545071,7.907820405402407,7.706090296945913,7.827128054204093,7500.0
1996-09-24,7.786784479095132,7.786784479095132,7.706092870488179,7.706092870488179,3500.0
1996-09-25,7.867475462589955,8.0288594207352,7.867475462589955,7.988513238814034,32900.0
1996-09-26,7.948166289799447,8.069204042623088,7.786781593315574,8.069204042623088,68100.0
1996-09-27,7.948166289799447,8.069204042623088,7.948166289799447,8.069204042623088,3500.0
1996-09-30,7.907821644511119,8.069205602656364,7.907821644511119,7.988513238814034,27000.0
1996-10-01,7.988513238814034,7.988513238814034,7.988513238814034,7.988513238814034,0.0
1996-10-02,8.02885935745636,8.19024331432967,8.02885935745636,8.19024331432967,34300.0
1996-10-03,8.230587944142389,8.270934118138724,8.190241770146056,8.270934118138724,7200.0
1996-10-04,8.270935169258248,8.270935169258248,8.069205043178778,8.14989740142631,26200.0
1996-10-07,8.069205043178778,8.190242811010716,8.069205043178778,8.14989740142631,11200.0
1996-10-08,8.230587969567697,8.270934143688665,8.069204042623088,8.069204042623088,10200.0
1996-10-09,8.069204305153352,8.069204305153352,8.028858129719728,8.028858129719728,8800.0
1996-10-10,7.948168159325252,8.472666237649694,7.948168159325252,8.472666237649694,62300.0
1996-10-11,8.593701172702978,8.714739683447881,8.27093334979495,8.31127952004325,39300.0
1996-10-15,8.391972136800902,8.391972136800902,8.190242029959157,8.230588205235362,6900.0
1996-10-16,8.149896365688983,8.270934118138724,8.069204017696316,8.270934118138724,5300.0
1996-10-17,8.069207033068345,8.069207033068345,7.665746681414927,7.706092870488179,12400.0
1996-10-18,7.867474478106287,7.867474478106287,7.746436717028071,7.867474478106287,17200.0
1996-10-21,7.827128054204093,7.827128054204093,7.827128054204093,7.827128054204093,25000.0
1996-10-22,7.827128545742738,7.907820902008481,7.827128545742738,7.90782090200848,26200.0
1996-10-23,7.827128545742738,7.907820902008481,7.827128545742738,7.90782090200848,9300.0
1996-10-24,7.746436717028071,7.867474478106287,7.746436717028071,7.867474478106287,8000.0
1996-10-25,7.746440371393962,7.746440371393962,7.665747979582486,7.665747979582486,7300.0
1996-10-28,7.746439059561431,7.746439059561431,7.706092870488179,7.706092870488179,14700.0
1996-10-29,7.706090081221284,7.706090081221284,7.544706152881737,7.544706152881737,17900.0
1996-10-30,7.544706152881737,7.66574390675158,7.4640138039423265,7.544706152881737,6700.0
1996-10-31,7.5850530877827635,7.706091635606396,7.544707674714313,7.5850530877827635,12600.0
1996-11-01,7.46401331927176,7.625397237131954,7.262283229561713,7.262283229561713,359600.0
1996-11-04,7.262284707315096,7.5043610181334754,7.262284707315096,7.464014838073849,13100.0
1996-11-05,7.464015309498558,7.5850530877827635,7.42366912689068,7.5850530877827635,4500.0
1996-11-06,7.504361492106436,7.5850530877827635,7.504361492106436,7.5850530877827635,7300.0
1996-11-07,7.4640138039423265,7.544706152881737,7.4640138039423265,7.544706152881737,4400.0
1996-11-08,7.625398538304251,7.625398538304251,7.26228446877345,7.423668414171655,15300.0
1996-11-11,7.504361325481195,7.504361325481195,7.302631186460407,7.302631186460407,5600.0
1996-11-12,7.38332221510732,7.5043607509772094,7.3026306274000765,7.5043607509772094,11400.0
1996-11-13,7.504361492106436,7.5850530877827635,7.42366912689068,7.5850530877827635,8200.0
1996-11-14,7.4236676294726225,7.544706152881737,7.4236676294726225,7.544706152881737,2200.0
1996-11-15,7.585055587771007,7.665747979582486,7.585055587771007,7.665747979582486,11000.0
1996-11-18,8.069204042623088,8.149896390865026,8.069204042623088,8.069204042623088,8200.0
1996-11-19,8.149900791371989,8.230592413643786,7.504363965499211,7.665747979582486,17000.0
1996-11-20,7.665744668164446,7.827128612533722,7.585052311210134,7.62539848968729,17000.0
1996-11-21,7.827126774869788,7.827126774869788,7.746435206399704,7.746435206399704,2000.0
1996-11-22,7.5850530877827635,7.5850530877827635,7.5850530877827635,7.5850530877827635,4900.0
1996-11-25,7.464016948217055,7.464016948217055,7.342979143359103,7.342979143359102,5500.0
1996-11-26,7.342978207937041,7.342978207937041,7.141248045845799,7.141248045845799,4600.0
1996-11-27,7.262283229561713,7.262283229561713,7.181590885862004,7.262283229561713,22200.0
1996-11-28,7.262285069696818,7.262285069696818,7.100901110944772,7.100901110944772,2900.0
1996-11-29,7.100899311701518,7.262283229561713,7.100899311701518,7.262283229561713,30200.0
1996-12-02,7.262284882793232,7.262284882793232,6.455364340260651,6.858824611526942,3200.0
1996-12-03,6.979861331741307,7.060553681632823,6.939515926334829,6.939515926334829,8300.0
1996-12-04,6.979863664750086,6.979863664750086,6.778133492132574,6.899172057426803,37500.0
1996-12-05,6.899172057426803,6.899172057426803,6.899172057426803,6.899172057426803,12900.0
1996-12-06,6.899170970119861,7.262285069696818,6.899170970119861,7.100901110944772,10300.0
1996-12-09,7.060555198041412,7.262285346556879,6.939517416747908,7.060555198041412,8100.0
1996-12-10,7.020207506687065,7.020207506687065,6.939515926334829,6.939515926334829,2800.0
1996-12-11,7.060555198041412,7.100901381652394,6.899171233136926,7.060555198041412,31000.0
1996-12-12,7.060553414562351,7.060553414562351,7.0202072411427165,7.0202072411427165,14700.0
1996-12-13,7.060555198041412,7.060555198041412,7.060555198041412,7.060555198041412,800.0
1996-12-16,6.979861331741307,6.979861331741307,6.939515926334829,6.939515926334829,18600.0
1996-12-17,6.778133492132574,6.979863664750086,6.778133492132574,6.899172057426803,5600.0
1996-12-18,6.939515926334829,6.979861331741307,6.899169751389072,6.939515926334829,14400.0
1996-12-19,6.939516973595958,6.939516973595958,6.858824611526942,6.858824611526942,18400.0
1996-12-20,6.697440656928305,6.858824611526942,6.697440656928305,6.858824611526942,2000.0
1996-12-23,6.576400408540014,6.858822833009005,6.495708836934014,6.616746579112612,51700.0
1996-12-24,6.576401163603821,6.657093514013639,6.576401163603821,6.657093514013639,15800.0
1996-12-27,6.657094500706128,6.818478455906274,6.657094500706128,6.778132274721388,27000.0
1996-12-30,6.737785850819194,6.737785850819194,6.697439675695748,6.737785850819194,14700.0
1996-12-31,6.737785864423459,6.737785864423459,6.576401163603821,6.657093514013639,13800.0
1997-01-02,6.65709274968521,6.737785090830407,6.536055007506612,6.616746579112612,39600.0
1997-01-03,6.616747665375329,6.616747665375329,6.253633609688385,6.293979786884562,10900.0
1997-01-06,6.455363726129946,6.455363726129946,6.253633609688385,6.293979786884562,24000.0
1997-01-07,6.172941149857616,6.455363213494055,6.132594975865425,6.213286939080175,33900.0
1997-01-08,6.293979786884562,6.293979786884562,6.172941640065693,6.293979786884562,31100.0
1997-01-09,6.334327302742635,6.455365482493338,6.293981499338911,6.455365482493338,12400.0
1997-01-10,6.455366732407715,6.536059124378684,6.374674725206587,6.4957129283932,84700.0
1997-01-13,6.576404243201087,6.576404243201087,6.455366430446081,6.576404243201087,8800.0
1997-01-14,6.495711670666828,6.495711670666828,6.455365482493338,6.455365482493338,57000.0
1997-01-15,6.455365482493338,6.455365482493338,6.455365482493338,6.455365482493338,175700.0
1997-01-16,6.616746788581716,7.262283229561713,6.616746788581716,7.262283229561713,15100.0
1997-01-17,7.181592641324289,7.342977368172447,7.181592641324289,7.302631186460407,67500.0
1997-01-20,7.302629401411566,7.665743408981807,7.262283229561713,7.262283229561713,235600.0
1997-01-21,7.141247229151659,7.302631186460407,7.141247229151659,7.302631186460407,54700.0
1997-01-22,7.262283229561713,7.262283229561713,7.100899311701518,7.262283229561713,60500.0
1997-01-23,7.262283229561713,7.262283229561713,7.181590885862004,7.262283229561713,16700.0
1997-01-24,7.302630647507839,7.544706950374825,7.302630647507839,7.423668414171655,17300.0
1997-01-27,7.46401424845981,7.867474478106287,7.46401424845981,7.867474478106287,225400.0
1997-01-28,7.827131993665759,7.827131993665759,7.585055587771007,7.665747979582486,71300.0
1997-01-29,7.504361492106436,7.625399270390642,7.504361492106436,7.5850530877827635,48500.0
1997-01-30,7.585052608713351,7.585052608713351,7.262284707315096,7.464014838073849,47900.0
1997-01-31,7.464014838073849,7.5043610181334754,7.383322477954596,7.464014838073849,15800.0
1997-02-03,7.423668303492707,7.907820902008481,7.423668303492707,7.90782090200848,25000.0
1997-02-04,8.069204042623088,8.069204042623088,7.907820115678479,8.069204042623088,18900.0
1997-02-05,8.270934412782188,8.270934412782188,8.028858129719728,8.028858129719728,75500.0
1997-02-06,8.069204042623088,8.069204042623088,7.988511694381152,8.069204042623088,14500.0
1997-02-07,8.069204799618158,8.109550977524115,7.988512443806241,8.109550977524115,27600.0
1997-02-10,8.19024331432967,8.270935677536029,8.06920553905954,8.19024331432967,35500.0
1997-02-11,8.230588205235362,8.230588205235362,8.190242029959157,8.230588205235362,64800.0
1997-02-12,8.109554667543982,9.0778595301896,8.069208471279644,9.0778595301896,146600.0
1997-02-13,9.037505148033787,9.077851307753823,8.87612127869263,8.87612127869263,42900.0
1997-02-14,8.87612931840761,9.118205726453937,8.87612931840761,9.0778595301896,22300.0
1997-02-17,9.239237304708274,9.683043624750503,9.239237304708274,9.683043624750503,10200.0
1997-02-18,9.602353851281656,9.683046210854524,9.360278311641787,9.562008441034592,22100.0
1997-02-19,10.086509797395363,10.086509797395363,9.683049405499547,9.84443340834995,25100.0
1997-02-20,9.481312568951394,9.884772678268474,9.481312568951394,9.884772678268474,86800.0
1997-02-21,9.844426513428948,9.884772678268474,9.844426513428948,9.884772678268474,34100.0
1997-02-24,9.884773700266145,9.884773700266145,9.683043624750503,9.683043624750503,13200.0
1997-02-25,9.884776037308464,9.884776037308464,9.360278024777225,9.723392092648034,3900.0
1997-02-26,9.683048381067383,9.683048381067383,9.36028040951429,9.36028040951429,21800.0
1997-02-27,9.360275811741156,9.763735962772424,9.360275811741156,9.683043624750503,55700.0
1997-02-28,9.884773700266145,9.884773700266145,9.602351286728585,9.683043624750503,14200.0
1997-03-03,9.642702310836649,9.804086298598104,9.642702310836649,9.642702310836649,13300.0
1997-03-04,9.884778555672955,9.884778555672955,9.36028040951429,9.36028040951429,8400.0
1997-03-05,9.36027969505606,9.36027969505606,9.037510978599943,9.239241137807708,23000.0
1997-03-06,9.279588474984411,9.481318659223206,9.279588474984411,9.481318659223206,30200.0
1997-03-07,9.481318206461816,9.481318206461816,9.36028040951429,9.36028040951429,4200.0
1997-03-10,9.36028040951429,9.36028040951429,9.03751166842165,9.36028040951429,8400.0
1997-03-11,9.27958732355716,9.27958732355716,9.19889495205826,9.239241137807708,151200.0
1997-03-12,9.239235177094985,9.239235177094985,8.87612127869263,8.87612127869263,77200.0
1997-03-13,8.876125789206982,9.198893691907848,8.190243034043418,9.198893691907848,17400.0
1997-03-14,9.077855920779868,9.198893691907848,9.077855920779868,9.198893691907848,200.0
1997-03-17,9.279586052352752,9.279586052352752,9.198893691907848,9.198893691907848,1900.0
1997-03-18,9.27958732355716,9.27958732355716,9.239241137807708,9.239241137807708,500.0
1997-03-19,9.0778595301896,9.0778595301896,9.0778595301896,9.0778595301896,2000.0
1997-03-20,9.037506693083367,9.037506693083367,8.59370039936794,8.59370039936794,6400.0
1997-03-21,8.87612127869263,8.87612127869263,8.87612127869263,8.87612127869263,200.0
1997-03-24,8.593703526808312,8.593703526808312,8.23058943418278,8.391973389845306,7100.0
1997-03-25,8.35162646613139,8.35162646613139,8.270934118138724,8.270934118138724,3000.0
1997-03-26,7.74643618873387,8.069204042623088,7.74643618873387,8.069204042623088,15900.0
1997-03-27,8.0288594207352,8.0288594207352,7.988513238814034,7.988513238814034,21100.0
1997-03-31,7.988513374782686,7.988513374782686,7.342977531214352,7.5850530877827635,29800.0
1997-04-01,7.383322944282804,7.5850530877827635,7.383322944282804,7.5850530877827635,600.0
1997-04-02,7.665745452998519,7.706091635606396,7.5850530877827635,7.5850530877827635,15800.0
1997-04-03,7.342979951415938,7.665747979582486,7.342979951415938,7.665747979582486,9300.0
1997-04-04,7.665747979582486,7.665747979582486,7.665747979582486,7.665747979582486,33400.0
1997-04-07,7.907820372958143,8.028858129719728,7.907820372958143,8.028858129719728,1900.0
1997-04-08,7.786784479095132,7.786784479095132,7.26228632976151,7.706092870488179,8100.0
1997-04-09,7.464016948217055,7.464016948217055,7.262286760427404,7.342979143359102,12200.0
1997-04-10,7.383325377781996,7.665747979582486,7.383325377781996,7.665747979582486,3200.0
1997-04-11,7.423669709037694,7.423669709037694,7.383323523265962,7.383323523265962,17800.0
1997-04-14,7.665744968832602,7.665744968832602,7.464014838073849,7.464014838073849,9900.0
1997-04-15,7.423668414171655,7.423668414171655,7.26228446877345,7.423668414171655,10900.0
1997-04-16,7.262285346556879,7.262285346556879,6.979862830819445,7.060555198041412,17700.0
1997-04-17,7.141245483551373,7.262283229561713,6.858823050141617,7.262283229561713,13100.0
1997-04-18,7.100901110944772,7.100901110944772,7.100901110944772,7.100901110944772,2900.0
1997-04-21,7.221938887623952,7.221938887623952,7.100901110944772,7.100901110944772,1100.0
1997-04-22,7.2219391629458976,7.2219391629458976,7.060555198041412,7.060555198041412,12800.0
1997-04-23,7.2219391629458976,7.2219391629458976,7.060555198041412,7.060555198041412,3400.0
1997-04-24,7.060556041612905,7.060556041612905,6.899172057426803,6.899172057426803,3300.0
1997-04-25,6.939515926334829,6.939515926334829,6.858823576443314,6.939515926334829,7100.0
1997-04-28,6.939517817001116,6.939517817001116,6.697441470912334,6.697441470912334,5000.0
1997-04-29,7.060554747160087,7.060554747160087,6.858824611526942,6.858824611526942,8800.0
1997-04-30,6.899169490423063,7.0202072411427165,6.899169490423063,7.0202072411427165,7300.0
1997-05-01,6.89917079256145,7.060554747160087,6.858824611526942,6.858824611526942,12400.0
1997-05-02,6.899171263201705,6.979862861235857,6.899171263201705,6.979862861235857,1700.0
1997-05-05,7.060553139851665,7.262283229561713,6.979860796151957,7.262283229561713,8300.0
1997-05-06,7.4236676294726225,7.544706152881737,7.4236676294726225,7.544706152881737,20200.0
1997-05-07,7.665745322523546,7.988513238814034,7.665745322523546,7.988513238814034,3400.0
1997-05-08,8.391971896512306,8.391971896512306,8.069204042623088,8.069204042623088,11200.0
1997-05-09,7.948167459710606,7.9885128702308545,7.464014838073849,7.464014838073849,9500.0
1997-05-12,7.585054303268423,7.867476857241636,7.585054303268423,7.706092870488179,8600.0
1997-05-13,7.827127835091126,7.827127835091126,7.544706152881737,7.544706152881737,4400.0
1997-05-14,7.544705662971467,7.544705662971467,7.262283229561713,7.262283229561713,1900.0
1997-05-15,7.665745262106563,8.19024331432967,7.665745262106563,8.19024331432967,52300.0
1997-05-16,7.988510159614233,7.988510159614233,7.464012305426909,7.786780097305398,29800.0
1997-05-20,7.665747979582486,7.665747979582486,7.665747979582486,7.665747979582486,1600.0
1997-05-21,7.827128054204093,7.827128054204093,7.827128054204093,7.827128054204093,0.0
1997-05-22,7.7464362556909885,7.7464362556909885,7.544706152881737,7.544706152881737,1500.0
1997-05-23,7.585050530381203,7.746435206399704,7.544705130915745,7.746435206399704,2900.0
1997-05-26,7.746436717028071,7.867474478106287,7.746436717028071,7.867474478106287,6600.0
1997-05-27,7.86747472387561,7.907820902008481,7.786782367609867,7.90782090200848,13000.0
1997-05-28,7.9885122391845025,7.9885122391845025,7.867474478106287,7.867474478106287,4100.0
1997-05-29,7.867474478106287,7.907820654978797,7.867474478106287,7.867474478106287,263200.0
1997-05-30,7.907820405402407,7.907820405402407,7.625397945747599,7.827128054204093,40000.0
1997-06-02,7.786780097305398,7.786780097305398,7.786780097305398,7.786780097305398,1000.0
1997-06-03,7.746435206399704,7.746435206399704,7.746435206399704,7.746435206399704,700.0
1997-06-04,7.827128301233775,7.867474478106287,7.827128301233775,7.867474478106287,4800.0
1997-06-05,8.028859557390565,8.028859557390565,7.5850530877827635,7.5850530877827635,5000.0
1997-06-06,7.58505170943392,8.391972136800902,7.58505170943392,8.230588205235362,35200.0
1997-06-09,8.190243378880444,8.230589560801608,7.988513238814034,7.988513238814034,18300.0
1997-06-10,7.827128054204093,7.827128054204093,7.827128054204093,7.827128054204093,500.0
1997-06-11,7.827128545742738,7.907820902008481,7.827128545742738,7.90782090200848,600.0
1997-06-12,7.907820902008481,7.988512488734883,7.907820902008481,7.90782090200848,2300.0
1997-06-13,7.827128054204093,7.827128054204093,7.827128054204093,7.827128054204093,3000.0
1997-06-16,7.665747979582486,7.78678579776002,7.665747979582486,7.665747979582486,3100.0
1997-06-17,7.665745452998519,7.665745452998519,7.42366912689068,7.5850530877827635,5600.0
1997-06-18,7.585051557812169,7.585051557812169,7.4236676294726225,7.544706152881737,8000.0
1997-06-19,7.544707674714313,7.665745452998519,7.544707674714313,7.5850530877827635,91700.0
1997-06-20,7.544709331148752,7.585054753075006,7.060556572637754,7.342979143359102,555000.0
1997-06-23,7.262283229561713,7.342975573261421,7.181590885862004,7.262283229561713,66100.0
1997-06-24,7.262283229561713,7.665743408981807,7.262283229561713,7.262283229561713,29000.0
1997-06-25,7.221939648958598,7.221939648958598,7.141248045845799,7.141248045845799,400.0
1997-06-26,6.979862385091071,7.060554747160087,6.8184784304924335,6.858824611526942,10200.0
1997-06-27,6.8184784304924335,6.979862385091071,6.8184784304924335,6.858824611526942,4800.0
1997-06-30,6.818478455906274,6.818478455906274,6.778132274721388,6.778132274721388,2200.0
1997-07-02,6.778133073248934,7.262285765426497,6.697441470912334,6.697441470912334,13600.0
1997-07-03,6.616748294859288,6.858824611526942,6.616748294859288,6.858824611526942,37300.0
1997-07-04,6.737785864423459,6.737785864423459,6.657093514013639,6.657093514013639,4200.0
1997-07-07,6.818478971446551,6.818478971446551,6.092250733366594,6.092250733366594,5500.0
1997-07-08,6.253633468603099,6.455363580493521,5.930865212624493,6.374671612691284,20400.0
1997-07-09,6.455364731069383,6.455364731069383,6.415018547592311,6.415018547592311,1300.0
1997-07-10,6.415018547592311,6.415018547592311,6.415018547592311,6.415018547592311,0.0
1997-07-11,6.899172057426803,6.899172057426803,6.899172057426803,6.899172057426803,5000.0
1997-07-14,6.858825237293121,7.221939360653686,6.858825237293121,7.221939360653686,2000.0
1997-07-15,7.141248045845799,7.141248045845799,6.899171697428408,7.141248045845799,8800.0
1997-07-16,7.141248045845799,7.141248045845799,7.141248045845799,7.141248045845799,0.0
1997-07-17,6.939515926334829,7.100899856578581,6.939515926334829,6.939515926334829,3900.0
1997-07-18,7.181591436930816,7.181591436930816,6.858823576443314,6.939515926334829,38000.0
1997-07-21,6.939515926334829,6.939515926334829,6.939515926334829,6.939515926334829,200.0
1997-07-22,7.0202072411427165,7.0202072411427165,7.0202072411427165,7.0202072411427165,500.0
1997-07-23,7.0202083964967175,7.464014838073849,7.0202083964967175,7.464014838073849,5300.0
1997-07-24,7.665745452998519,7.665745452998519,7.342977531214352,7.5850530877827635,5700.0
1997-07-25,7.665747979582486,7.665747979582486,7.665747979582486,7.665747979582486,5000.0
1997-07-28,7.585052608713351,7.706091148892228,7.464014838073849,7.464014838073849,7000.0
1997-07-29,7.504360771640434,7.504360771640434,7.423668414171655,7.423668414171655,11300.0
1997-07-30,7.262285004748367,7.302631186460407,7.262285004748367,7.302631186460407,2500.0
1997-07-31,7.342976826242229,7.423668414171655,7.342976826242229,7.423668414171655,2500.0
1997-08-01,7.383322477954596,7.585052608713351,7.383322477954596,7.464014838073849,13200.0
1997-08-05,7.423667147421906,7.423667147421906,7.060553139851665,7.262283229561713,5200.0
1997-08-06,7.262283229561713,7.262283229561713,7.262283229561713,7.262283229561713,0.0
1997-08-07,7.262285835284746,7.262285835284746,7.141248045845799,7.141248045845799,8300.0
1997-08-08,7.060554928871906,7.181592705551087,7.060554928871906,7.100901110944772,9300.0
1997-08-11,7.060553139851665,7.262283229561713,7.060553139851665,7.262283229561713,7600.0
1997-08-12,7.464015997375989,7.464015997375989,7.141248045845799,7.141248045845799,5400.0
1997-08-13,7.342979143359103,7.342979143359103,7.342979143359103,7.342979143359102,700.0
1997-08-14,7.342979951415938,7.665747979582486,7.3026337555101986,7.665747979582486,5600.0
1997-08-15,7.342977531214352,7.5850530877827635,7.342977531214352,7.5850530877827635,15200.0
1997-08-18,7.342979143359103,7.585054753075006,7.342979143359103,7.342979143359102,3400.0
1997-08-19,7.342979143359103,7.342979143359103,7.342979143359103,7.342979143359102,0.0
1997-08-20,7.342977531214352,7.5850530877827635,7.342977531214352,7.5850530877827635,3500.0
1997-08-21,7.585052338684452,7.585052338684452,7.5043607509772094,7.5043607509772094,2000.0
1997-08-22,7.665742367735743,7.786780097305398,7.665742367735743,7.786780097305398,27900.0
1997-08-25,8.069207033068345,8.069207033068345,7.706092870488179,7.706092870488179,5400.0
1997-08-26,7.665747979582486,7.665747979582486,7.423671573687735,7.665747979582486,3900.0
1997-08-27,7.665747136006704,7.665747136006704,7.342979143359103,7.342979143359102,5900.0
1997-08-28,7.464016948217055,7.464016948217055,7.342979143359103,7.342979143359102,5000.0
1997-08-29,7.46401331927176,7.46401331927176,7.262283229561713,7.262283229561713,700.0
1997-09-02,7.181590885862004,7.665743408981807,7.181590885862004,7.262283229561713,4800.0
1997-09-03,7.464015894809426,7.464015894809426,7.383323523265962,7.383323523265962,500.0
1997-09-04,7.262283229561713,7.262283229561713,7.262283229561713,7.262283229561713,6100.0
1997-09-05,7.060556572637754,7.342979143359103,7.060556572637754,7.342979143359102,7800.0
1997-09-08,7.262283229561713,7.262283229561713,7.262283229561713,7.262283229561713,100.0
1997-09-09,6.899170970119861,7.100901110944772,6.899170970119861,7.100901110944772,2400.0
1997-09-10,6.899169751389072,6.939515926334829,6.858823576443314,6.939515926334829,9800.0
1997-09-11,7.262283786822333,7.262283786822333,6.939515926334829,6.939515926334829,6800.0
1997-09-12,6.939516973595958,6.939516973595958,6.858824611526942,6.858824611526942,3800.0
1997-09-15,7.141245761401622,7.141245761401622,6.778130970164157,7.0202072411427165,2100.0
1997-09-16,6.697438920257809,6.697438920257809,6.616746579112612,6.616746579112612,1700.0
1997-09-17,6.657095284974289,6.697441470912334,6.657095284974289,6.697441470912334,3000.0
1997-09-18,6.616748555057563,6.939517246486851,6.616748555057563,6.818478698623582,271400.0
1997-09-19,6.858825049525942,7.060555198041412,6.858825049525942,7.060555198041412,75800.0
1997-09-22,6.858824788046994,7.100901110944772,6.858824788046994,7.100901110944772,6200.0
1997-09-23,6.979862861235857,6.979862861235857,6.979862861235857,6.979862861235857,1000.0
1997-09-24,7.020206968001811,7.262283229561713,6.818476878291763,7.262283229561713,25500.0
1997-09-25,7.423671573687735,7.665747979582486,7.423671573687735,7.665747979582486,5200.0
1997-09-26,7.6657446027505936,7.907820902008481,7.6657446027505936,7.90782090200848,400.0
1997-09-29,7.827125404498457,8.755084050981381,7.827125404498457,8.755084050981381,7700.0
1997-09-30,8.795435083143124,9.400625591695343,8.795435083143124,9.319933985612098,32400.0
1997-10-01,9.23924286379144,9.23924286379144,8.876128663291968,8.916474856578493,22400.0
1997-10-02,8.916467438412667,8.916467438412667,8.755083569071507,8.87612127869263,4500.0
1997-10-03,8.593706079825916,8.916474856578493,8.593706079825916,8.916474856578493,30200.0
1997-10-06,8.876130253283225,8.876130253283225,8.79543785225565,8.835784052769439,2900.0
1997-10-07,8.674392732603152,8.674392732603152,8.351624938740544,8.59370039936794,10000.0
1997-10-08,8.79543046291685,8.79543046291685,8.59370039936794,8.59370039936794,2000.0
1997-10-09,8.472666237649694,8.472666237649694,8.270936089134224,8.472666237649694,8800.0
1997-10-10,8.391968901130163,8.87612127869263,8.391968901130163,8.87612127869263,4100.0
1997-10-14,8.87612127869263,8.87612127869263,8.87612127869263,8.87612127869263,12000.0
1997-10-15,8.674394269169994,8.674394269169994,8.674394269169994,8.674394269169994,200.0
1997-10-16,8.472661220570238,8.87612127869263,8.472661220570238,8.87612127869263,24700.0
1997-10-17,8.755083569071507,8.87612127869263,8.755083569071507,8.87612127869263,2300.0
1997-10-20,8.553358604871658,8.553358604871658,8.472666237649694,8.472666237649694,3300.0
1997-10-21,8.553361129449415,8.553361129449415,8.553361129449415,8.553361129449415,1500.0
1997-10-22,8.634048979965689,9.279585517714567,8.634048979965689,9.279585517714567,90300.0
1997-10-23,9.239237304708274,9.683043624750503,9.239237304708274,9.683043624750503,83000.0
1997-10-24,9.279585517714567,9.400623281869024,9.279585517714567,9.279585517714567,55800.0
1997-10-27,8.95682104986502,9.36028144365102,8.876128663291968,8.916474856578493,57200.0
1997-10-28,8.674394269169994,8.674394269169994,8.270934070603948,8.674394269169994,5100.0
1997-10-29,8.513013522262986,9.36028040951429,8.513013522262986,9.36028040951429,22000.0
1997-10-30,8.876123322687963,9.683043624750503,8.876123322687963,9.683043624750503,22600.0
1997-10-31,9.198891392844208,9.400621473999031,9.077853651966992,9.118199822105792,21400.0
1997-11-03,9.562008441034592,9.562008441034592,9.27958595206892,9.562008441034592,23600.0
1997-11-04,9.481318659223206,9.683048843462,9.481318659223206,9.481318659223206,11400.0
1997-11-05,9.239238812582746,9.56200744780818,9.239238812582746,9.400622745425816,5100.0
1997-11-06,9.400622992671275,9.521661522641478,9.360277585553856,9.44096916932801,5400.0
1997-11-07,9.319933194231387,9.319933194231387,8.714742737067523,8.714742737067523,10700.0
1997-11-10,9.037508293971586,9.037508293971586,8.674394269169994,8.674394269169994,1400.0
1997-11-11,8.674393740880555,8.95681617049235,8.674393740880555,8.95681617049235,13800.0
1997-11-12,8.956821545564205,8.956821545564205,8.553361129449415,8.553361129449415,35300.0
1997-11-13,8.674397508039533,9.36028040951429,8.674397508039533,9.36028040951429,13900.0
1997-11-14,9.36027787351043,9.36027787351043,9.198893161918708,9.279585517714567,2500.0
1997-11-17,9.279585517714567,9.60235340181934,9.279585517714567,9.279585517714567,3200.0
1997-11-18,8.916471455711866,9.400623281869024,8.916471455711866,9.279585517714567,6900.0
1997-11-19,9.481311627879254,10.086501731786443,9.481311627879254,10.086501731786443,36500.0
1997-11-20,9.763734953288983,10.046156568087488,9.683042623609936,9.884772678268474,32800.0
1997-11-21,10.086509453546594,10.89343020983032,10.086509453546594,10.89343020983032,64400.0
1997-11-24,10.89343008850951,10.89343008850951,10.288239528036758,10.651353710412494,19300.0
1997-11-25,10.530308783745218,10.530308783745218,10.167194846968984,10.247886405397551,35400.0
1997-11-26,10.167199085458542,10.489966992806051,10.005814362245395,10.489966992806051,26000.0
1997-11-27,10.489966992806051,10.489966992806051,10.489966992806051,10.489966992806051,1200.0
1997-11-28,10.489968578256548,10.489968578256548,10.368930787092468,10.368930787092468,18300.0
1997-12-01,10.691697188556702,10.691697188556702,9.763738872459994,10.288236917290414,4300.0
1997-12-02,10.207544555221396,10.288236917290414,10.207544555221396,10.288236917290414,25600.0
1997-12-03,10.005813993970389,10.005813993970389,10.005813993970389,10.005813993970389,5300.0
1997-12-04,9.925125234156672,9.925125234156672,9.683048858779271,9.925125234156672,7400.0
1997-12-05,10.489965932242432,10.893426160405603,10.489965932242432,10.691696046324015,30500.0
1997-12-08,10.89343020983032,10.89343020983032,10.57066221513267,10.89343020983032,4200.0
1997-12-09,10.812735386057376,10.812735386057376,10.530313646821655,10.611005242514963,27000.0
1997-12-10,11.49861818798236,12.1038086189288,11.337234226971196,12.1038086189288,61000.0
1997-12-11,12.305536372397963,12.910726685794588,12.22484402279604,12.466920302062542,108800.0
1997-12-12,13.11245739070277,13.11245739070277,12.0231144688902,12.14415299883566,37200.0
1997-12-15,11.700344633922176,12.305534873607808,11.41792221425321,11.740690803809056,40500.0
1997-12-16,11.74069416439917,11.78104034583451,11.61965562009314,11.61965562009314,24200.0
1997-12-17,11.821385269456457,11.821385269456457,11.49861737038423,11.49861737038423,17700.0
1997-12-18,11.33723566897452,11.538965838281754,11.256543293435817,11.538965838281754,55500.0
1997-12-19,11.57930873750842,11.57930873750842,11.296886272870925,11.296886272870925,5700.0
1997-12-22,11.296885992781064,11.458269924484366,11.21619364215977,11.458269924484366,18500.0
1997-12-23,11.296888775454876,12.063463217024273,11.296888775454876,12.063463217024273,11200.0
1997-12-24,12.063459347660396,12.70899579596654,12.063459347660396,12.507265703967072,6300.0
1997-12-29,12.547615019390571,12.547615019390571,12.305538694444438,12.305538694444438,8600.0
1997-12-30,12.1845009842041,12.1845009842041,11.942424657917638,12.1038086189288,21500.0
1997-12-31,11.458273462743051,11.538965838281754,11.417927274973698,11.538965838281754,18500.0
1998-01-02,11.458271673778144,11.579310218188615,11.29688771743693,11.579310218188615,5300.0
1998-01-05,11.13550659062336,11.296890587972186,10.89343020983032,10.89343020983032,8600.0
1998-01-06,11.458273462743051,11.538965838281754,11.458273462743051,11.538965838281754,7600.0
1998-01-07,11.296889481205165,11.538965838281754,11.296889481205165,11.538965838281754,62600.0
1998-01-08,11.296886388568772,11.296886388568772,10.086505704079263,10.691696046324015,11100.0
1998-01-09,10.28823614120392,10.732042560026468,10.2478899632129,10.32858231919494,24100.0
1998-01-12,10.086508730278526,10.086508730278526,9.279588031856244,9.36028040951429,33000.0
1998-01-13,9.48131579694186,10.772388894128406,9.48131579694186,10.772388894128406,22800.0
1998-01-14,10.691697188556702,10.893427324189853,10.288236917290414,10.288236917290414,3000.0
1998-01-15,10.489966413637802,10.772388894128406,10.086506166959426,10.772388894128406,23100.0
1998-01-16,10.570658285690792,10.691696046324015,10.570658285690792,10.691696046324015,4900.0
1998-01-19,10.691695519367569,10.812733274035264,10.086505206950536,10.812733274035264,11200.0
1998-01-20,10.812734900153556,10.893427261760126,10.288236858329007,10.489966992806051,121500.0
1998-01-21,10.126853659495389,10.44962159090152,10.086507475684762,10.44962159090152,17200.0
1998-01-22,10.48996705292356,10.691697188556702,10.288236917290414,10.288236917290414,13900.0
1998-01-23,10.28823659455431,11.49861737038423,10.28823659455431,11.49861737038423,21500.0
1998-01-26,11.700346496902029,12.06346054462216,11.296886272870925,11.296886272870925,11500.0
1998-01-27,11.095156160855373,11.296886272870925,10.89342604883982,11.296886272870925,3500.0
1998-01-28,11.296883973070765,11.296883973070765,11.216191636876028,11.256537804973398,9800.0
1998-01-29,11.054814207179149,11.054814207179149,10.89343020983032,10.89343020983032,2900.0
1998-01-30,10.97411991684712,11.216195469061873,10.93377373496486,11.216195469061873,8500.0
1998-02-02,11.095153644843071,11.296883711112947,10.8934235785732,11.175845979166676,24200.0
1998-02-03,11.175849932922588,11.700347982963825,11.175849932922588,11.61965562009314,34400.0
1998-02-04,12.345881253324048,13.798338007163204,12.345881253324048,13.233493158225224,217900.0
1998-02-05,13.556266897604385,13.717651650298343,12.70900079365876,12.910730964986676,353100.0
1998-02-06,12.708997295150615,12.78968964928476,12.144153124829565,12.78968964928476,76000.0
1998-02-09,12.708997163296534,12.708997163296534,12.103806822187172,12.14415299883566,38100.0
1998-02-10,12.345885499166238,12.507269467418585,11.902079009317683,12.023116793122082,23000.0
1998-02-11,12.023116729791456,12.30553924990003,12.023116729791456,12.184501466733188,15800.0
1998-02-12,12.26519376725767,12.507270116978049,12.184502163710544,12.345886140344296,23000.0
1998-02-13,12.345881573881648,12.507265490823135,11.86172905351797,11.86172905351797,29600.0
1998-02-16,11.700348331631174,12.1038086189288,11.700348331631174,12.1038086189288,7400.0
1998-02-17,12.103806420836856,12.103806420836856,11.296885992781064,11.458269924484366,39800.0
1998-02-18,11.4582761372534,11.4582761372534,10.89343168525902,10.974124079632375,23600.0
1998-02-19,10.974118401461764,11.619654144280084,10.974118401461764,11.296886272870925,40800.0
1998-02-20,11.095161901652704,11.135508098839384,10.933777882445698,10.974124079632375,5500.0
1998-02-23,11.05481121543388,11.05481121543388,10.489966992806051,10.489966992806051,15700.0
1998-02-24,10.611004026053408,10.691696382035447,10.28823614120392,10.32858231919494,19200.0
1998-02-25,10.328583039132294,10.489966992806051,10.126852904655255,10.489966992806051,25200.0
1998-02-26,10.57066015957528,11.095158241350624,10.57066015957528,11.095158241350624,20300.0
1998-02-27,11.296886272870925,11.498616384886477,11.014463808233428,11.296886272870925,37700.0
1998-03-02,11.377579600616986,11.49861737038423,11.296887241079242,11.49861737038423,5300.0
1998-03-03,11.660001930687931,11.660001930687931,11.13550387483676,11.216195469061873,16700.0
1998-03-04,11.296890587972186,11.296890587972186,10.89343020983032,10.89343020983032,23700.0
1998-03-05,10.853081907631443,11.13550442522706,10.691697941665147,11.095158241350624,7400.0
1998-03-06,10.893425656396316,11.13550193600187,10.530311621757628,10.570657796615103,11200.0
1998-03-09,10.57065997033143,10.57065997033143,10.207545091483691,10.207545091483691,4700.0
1998-03-10,10.691697750254384,10.812735530177338,10.167199677869,10.207545091483691,39200.0
1998-03-11,10.449618292351287,10.449618292351287,9.723390291160545,9.96546654807053,26100.0
1998-03-12,10.086509581329944,10.086509581329944,9.76374158254323,9.76374158254323,17900.0
1998-03-13,9.72339131534714,9.884775247106322,9.72339131534714,9.804082896457087,23500.0
1998-03-16,9.96547140921214,9.96547140921214,9.319934665740089,9.481318659223206,26800.0
1998-03-17,9.36027787351043,9.440969459766954,9.239239339816637,9.279585517714567,10100.0
1998-03-18,8.99716304196839,9.279585517714567,8.99716304196839,9.279585517714567,12400.0
1998-03-19,9.2392405270916,9.521663039130065,9.19889434400904,9.521663039130065,29500.0
1998-03-20,9.481315032938715,9.96546759775556,9.481315032938715,9.804082896457087,14200.0
1998-03-23,10.32858433405472,11.054812601405498,10.32858433405472,11.014466415543902,27100.0
1998-03-24,11.095156160855373,11.337232449181895,11.095156160855373,11.296886272870925,16500.0
1998-03-25,11.095158241350624,11.1758506091035,10.893428091507882,11.095158241350624,23200.0
1998-03-26,11.135503291543127,11.49861737038423,11.01446475223651,11.49861737038423,21100.0
1998-03-27,11.296887241079242,11.49861737038423,11.256541061310369,11.49861737038423,11800.0
1998-03-30,11.579306380213197,11.700344114966148,11.256537804973398,11.256537804973398,10500.0
1998-03-31,10.93376999927275,11.256537804973398,10.93376999927275,11.256537804973398,14900.0
1998-04-01,11.498616384886477,11.498616384886477,11.296886272870925,11.296886272870925,4600.0
1998-04-02,11.49861818798236,12.1038086189288,11.095157900684734,12.1038086189288,20700.0
1998-04-03,12.50726754855348,12.70899767030434,12.103807305051753,12.265191248544577,29100.0
1998-04-06,12.507267903860356,12.507267903860356,11.902077521415498,11.902077521415498,15800.0
1998-04-07,11.49861893710751,11.700349093898868,10.933774651999595,11.417926566575172,14200.0
1998-04-08,11.49861893710751,11.579311307639845,11.417926566575172,11.417926566575172,17700.0
1998-04-09,11.659998464035295,11.740690803809056,11.619652294148418,11.740690803809056,7400.0
1998-04-13,11.700346496902029,11.700346496902029,11.296886272870925,11.296886272870925,6500.0
1998-04-14,11.296887241079242,11.700347499689212,11.296887241079242,11.49861737038423,19600.0
1998-04-15,11.37758204840497,11.498619844212444,10.893429326096,11.135505687250484,13900.0
1998-04-16,10.89342689939632,10.89342689939632,10.853080719935129,10.853080719935129,3300.0
1998-04-17,10.853080719935129,10.89342689939632,10.853080719935129,10.853080719935129,3100.0
1998-04-20,10.853079176298689,11.095155449095904,10.853079176298689,10.93377152374418,3500.0
1998-04-21,10.93377533036005,11.700349819819635,10.93377533036005,11.538965838281754,26200.0
1998-04-22,11.296887707689212,11.61965562009314,11.296887707689212,11.61965562009314,12800.0
1998-04-23,11.579312026051106,11.660003632050287,11.538965838281754,11.538965838281754,20600.0
1998-04-24,11.095153644843071,11.49861377738282,11.095153644843071,11.175845979166676,15700.0
1998-04-27,11.095153644843071,11.175845979166676,11.095153644843071,11.175845979166676,1700.0
1998-04-28,11.256545920859717,11.29689211804639,10.974124079632375,10.974124079632375,6300.0
1998-04-29,10.97411991684712,11.296887832826394,10.97411991684712,11.216195469061873,136800.0
1998-04-30,11.29688878031615,11.417926566575172,11.135504808790955,11.417926566575172,6800.0
1998-05-01,11.49861893710751,11.49861893710751,11.337234965582317,11.417926566575172,7800.0
1998-05-04,11.296886272870925,11.296886272870925,11.296886272870925,11.296886272870925,2000.0
1998-05-05,11.296888794040282,11.377581164670646,11.296888794040282,11.377581164670646,12300.0
1998-05-06,11.296886272870925,11.296886272870925,11.296886272870925,11.296886272870925,30500.0
1998-05-07,11.054815704466025,11.054815704466025,10.974124079632375,10.974124079632375,11600.0
1998-05-08,11.296883711112947,11.296883711112947,10.8934235785732,11.175845979166676,1400.0
1998-05-11,10.89342848603265,10.89342848603265,10.611005958208604,10.732044514221544,5800.0
1998-05-12,10.53031395852278,10.570660142333413,10.328583809009084,10.44962159090152,15900.0
1998-05-13,10.409276204454155,10.409276204454155,10.086508248323604,10.368930787092468,11100.0
1998-05-14,10.772389488889662,10.772389488889662,10.489966992806051,10.489966992806051,7800.0
1998-05-15,10.48996746420529,10.611005242514963,10.48996746420529,10.611005242514963,8400.0
1998-05-19,10.288236858329007,10.611004765676515,10.288236858329007,10.489966992806051,19600.0
1998-05-20,10.409276204454155,10.409276204454155,10.368930787092468,10.368930787092468,8100.0
1998-05-21,10.368929279359431,10.368929279359431,10.288236917290414,10.288236917290414,2000.0
1998-05-22,10.489966261619683,10.489966261619683,10.32858231919494,10.32858231919494,13000.0
1998-05-25,10.570657796615103,10.570657796615103,10.570657796615103,10.570657796615103,1000.0
1998-05-26,10.530307961892849,10.530307961892849,10.086501731786443,10.086501731786443,28400.0
1998-05-27,10.005811949606183,10.005811949606183,9.96546654807053,9.96546654807053,4800.0
1998-05-28,9.884776340247326,10.00581411006726,9.562008441034592,9.562008441034592,5000.0
1998-05-29,9.562004898630445,9.884772678268474,9.562004898630445,9.884772678268474,5000.0
1998-06-01,10.328585220747271,10.328585220747271,9.642702310836649,9.642702310836649,17100.0
1998-06-02,9.884772678268474,9.884772678268474,9.763734953288983,9.884772678268474,8300.0
1998-06-03,9.96547142497617,9.96547142497617,9.884779043337176,9.925125234156672,2500.0
1998-06-04,10.086505354190123,10.086505354190123,9.683045140022518,9.804082896457087,29900.0
1998-06-05,9.844430464989612,10.288236917290414,9.763738872459994,10.288236917290414,5600.0
1998-06-08,10.288235098832528,10.530311372712909,10.288235098832528,10.530311372712909,6800.0
1998-06-09,10.691696046324015,10.893426160405603,10.691696046324015,10.691696046324015,7700.0
1998-06-10,10.853079983681424,10.853079983681424,10.65134986959984,10.691696046324015,7200.0
1998-06-11,10.48996705292356,10.570659414992576,10.288236917290414,10.288236917290414,14200.0
1998-06-12,9.884773700266145,9.884773700266145,9.683043624750503,9.683043624750503,7200.0
1998-06-15,9.118204481501296,9.481318659223206,8.876128106506831,9.481318659223206,5500.0
1998-06-16,9.884779389703343,9.884779389703343,9.76374158254323,9.76374158254323,18700.0
1998-06-17,9.763738457139311,10.08650635260699,9.723392277821011,10.005813993970389,18600.0
1998-06-18,10.086502732927016,10.086502732927016,9.884772678268474,9.884772678268474,14000.0
1998-06-19,9.84443198306706,10.16720071157683,9.84443198306706,10.16720071157683,13500.0
1998-06-22,9.884771697150711,10.086501731786443,9.884771697150711,10.086501731786443,8300.0
1998-06-23,9.723392390640958,9.965468699820198,9.562008441034592,9.562008441034592,12900.0
1998-06-24,9.562007699298212,9.562007699298212,9.44096916932801,9.44096916932801,18100.0
1998-06-25,9.440972589466991,10.651353710412494,9.440972589466991,10.651353710412494,11400.0
1998-06-26,10.651353710412494,10.651353710412494,10.651353710412494,10.651353710412494,0.0
1998-06-29,10.207545257577198,10.44962159090152,10.207545257577198,10.44962159090152,6300.0
1998-06-30,10.247891829248749,10.732044514221544,10.247891829248749,10.732044514221544,35200.0
1998-07-02,10.732044514221544,10.732044514221544,10.732044514221544,10.732044514221544,0.0
1998-07-03,10.732044514221544,10.732044514221544,10.732044514221544,10.732044514221544,0.0
1998-07-06,10.732044514221544,10.732044514221544,10.611005958208604,10.732044514221544,2000.0
1998-07-07,10.732044514221544,10.732044514221544,10.732044514221544,10.732044514221544,400.0
1998-07-08,10.28823614120392,10.32858231919494,10.28823614120392,10.32858231919494,4000.0
1998-07-09,10.126852198779178,10.449620083628664,10.126852198779178,10.32858231919494,12400.0
1998-07-10,9.884771697150711,10.086501731786443,9.884771697150711,10.086501731786443,10800.0
1998-07-13,10.086502732927016,10.086502732927016,9.884772678268474,9.884772678268474,3500.0
1998-07-14,9.884779389703343,9.884779389703343,9.76374158254323,9.76374158254323,4400.0
1998-07-15,9.884776037308464,9.884776037308464,9.723392092648034,9.723392092648034,6900.0
1998-07-16,9.763737490671756,9.804082896457087,9.481315032938715,9.804082896457087,9600.0
1998-07-17,9.884776340247326,9.884776340247326,9.562008441034592,9.562008441034592,7400.0
1998-07-20,9.683048858779271,10.086509227895077,9.683048858779271,9.925125234156672,29300.0
1998-07-21,10.0058162733585,10.086508650377333,9.925124665879208,10.04616246186792,26500.0
1998-07-22,10.167194053456337,10.247885605587223,10.046155570951491,10.086501731786443,29100.0
1998-07-23,10.086506781657269,10.288236917290414,10.086506781657269,10.288236917290414,24200.0
1998-07-24,10.32858231919494,10.32858231919494,10.08650602078816,10.32858231919494,7900.0
1998-07-27,10.086509227895077,10.086509227895077,9.925125234156672,9.925125234156672,10300.0
1998-07-28,10.16720071157683,10.16720071157683,10.08650833706451,10.16720071157683,4200.0
1998-07-29,10.086501731786443,10.28823176642217,10.086501731786443,10.086501731786443,55000.0
1998-07-30,10.409274248074668,10.409274248074668,10.005813993970389,10.005813993970389,20100.0
1998-07-31,10.005817411200349,10.005817411200349,9.80408721525244,9.84443340834995,14300.0
1998-08-04,9.481315096616996,9.521661272212588,9.31993116377393,9.400622745425816,11000.0
1998-08-05,9.360280173423485,9.360280173423485,9.319933985612098,9.319933985612098,3800.0
1998-08-06,9.11820099409573,10.086505354190123,9.11820099409573,9.804082896457087,6900.0
1998-08-07,9.077855397764251,9.279585517714567,9.077855397764251,9.279585517714567,400.0
1998-08-10,9.198891392844208,9.400621473999031,9.118199822105792,9.118199822105792,8600.0
1998-08-11,8.876124368453018,8.876124368453018,8.391971822358059,8.674394269169994,117000.0
1998-08-12,8.876126705069996,8.876126705069996,8.593704183911074,8.714742737067523,5800.0
1998-08-13,8.472666237649694,8.472666237649694,8.270936089134224,8.472666237649694,30800.0
1998-08-14,8.270934118138724,8.311280292135057,8.270934118138724,8.270934118138724,3100.0
1998-08-17,8.270934118138724,8.270934118138724,8.270934118138724,8.270934118138724,0.0
1998-08-18,8.069204042623088,8.069204042623088,8.069204042623088,8.069204042623088,500.0
1998-08-19,8.190241723075037,8.795432020924105,8.190241723075037,8.674394269169994,42100.0
1998-08-20,8.674391249631434,8.87612127869263,8.674391249631434,8.87612127869263,15300.0
1998-08-21,8.876125902350061,8.876125902350061,8.553357995534906,8.795433540876576,6600.0
1998-08-24,8.069204692685359,8.634048867265468,8.069204692685359,8.634048867265468,4100.0
1998-08-25,8.270934118138724,8.270934118138724,8.270934118138724,8.270934118138724,5400.0
1998-08-26,8.27093438051157,8.27093438051157,8.109550448946031,8.230588205235362,34000.0
1998-08-27,7.867474229803249,7.867474229803249,7.544706364088577,7.827128054204093,12600.0
1998-08-28,7.5043610181334754,7.706091148892228,7.464014838073849,7.464014838073849,96000.0
1998-08-31,7.141246268736681,7.262284028055212,6.374671612691284,6.374671612691284,54600.0
1998-09-01,6.01155718042673,6.858823804274366,6.01155718042673,6.374671612691284,83500.0
1998-09-02,6.697441470912334,7.060555605275761,6.697441470912334,6.697441470912334,49200.0
1998-09-03,6.455362870721522,7.423667147421906,6.455362870721522,7.262283229561713,103500.0
1998-09-04,7.302629401411566,7.544705662971467,7.262283229561713,7.262283229561713,75800.0
1998-09-08,7.504359491121614,7.504359491121614,7.181590885862004,7.262283229561713,5500.0
1998-09-09,7.141247977151852,7.141247977151852,6.495711310761598,6.697441470912334,14200.0
1998-09-10,6.737788030168235,6.778133448802192,6.455365482493338,6.455365482493338,128200.0
1998-09-11,7.020208592291309,7.020208592291309,6.737786863075901,6.778132274721388,11000.0
1998-09-14,6.778133448802192,6.778133448802192,6.455365482493338,6.455365482493338,2500.0
1998-09-15,6.4957129283932,6.4957129283932,6.4957129283932,6.4957129283932,500.0
1998-09-16,6.657095653821255,6.657095653821255,6.455365482493338,6.455365482493338,2400.0
1998-09-17,6.657093514013639,6.737785864423459,6.576401163603821,6.657093514013639,14100.0
1998-09-18,6.778134761212228,6.778134761212228,6.4957129283932,6.4957129283932,7900.0
1998-09-21,6.899172013322663,6.899172013322663,6.455365482493338,6.455365482493338,7900.0
1998-09-22,6.374671612691284,6.374671612691284,6.374671612691284,6.374671612691284,1000.0
1998-09-23,6.455363580493521,6.455363580493521,6.374671612691284,6.374671612691284,59700.0
1998-09-24,6.374673490916125,6.455365482493338,6.334327302742635,6.455365482493338,59300.0
1998-09-25,6.455363580493521,6.536055933065413,6.253633468603099,6.374671612691284,79600.0
1998-09-28,6.455365482493338,6.536057858840318,6.374673490916125,6.455365482493338,60100.0
1998-09-29,6.576400616731863,7.665743408981807,6.576400616731863,7.262283229561713,140400.0
1998-09-30,7.464015143769156,7.504361325481195,7.262285004748367,7.302631186460407,50500.0
1998-10-01,7.988511987061428,8.069204338259743,7.746436472545071,7.827128054204093,113600.0
1998-10-02,7.907820372958143,8.149896656020603,7.907820372958143,8.028858129719728,55000.0
1998-10-05,8.028858764462015,8.028858764462015,7.5043607509772094,7.5043607509772094,20500.0
1998-10-06,7.262285378204015,7.262285378204015,6.939517446988505,6.979862861235857,22900.0
1998-10-07,7.060554576556344,7.464014838073849,6.939516805916843,7.464014838073849,26400.0
1998-10-08,8.230592413643786,8.230592413643786,7.665747979582486,7.665747979582486,16600.0
1998-10-09,7.988511555517704,7.988511555517704,7.0202072411427165,7.0202072411427165,42700.0
1998-10-13,6.858824611526942,7.020208566125579,6.858824611526942,6.858824611526942,10500.0
1998-10-14,6.858823317003427,7.0202072411427165,6.697439392864138,7.0202072411427165,11000.0
1998-10-15,7.100900928194595,7.100900928194595,6.858824611526942,6.858824611526942,16500.0
1998-10-16,6.858825445125025,6.858825445125025,6.616749099036244,6.697441470912334,16500.0
1998-10-19,6.616749099036244,6.858825445125025,6.616749099036244,6.697441470912334,7200.0
1998-10-20,6.536057496699644,6.778133073248934,6.536057496699644,6.697441470912334,7400.0
1998-10-21,6.858824611526942,6.858824611526942,6.858824611526942,6.858824611526942,7600.0
1998-10-22,6.778133492132574,6.939518245858213,6.778133492132574,6.899172057426803,26800.0
1998-10-23,6.858823620498901,6.858823620498901,6.657093514013639,6.657093514013639,600.0
1998-10-26,6.737787102920831,6.939517246486851,6.737787102920831,6.818478698623582,22100.0
1998-10-27,6.899172057426803,6.979863664750086,6.858825868995394,6.899172057426803,22400.0
1998-10-28,7.020208839890758,7.665745452998519,7.020208839890758,7.5850530877827635,9600.0
1998-10-29,7.907820405402407,7.988511987061428,7.827128054204093,7.827128054204093,3100.0
1998-10-30,7.948167147965191,7.948167147965191,7.544706902272326,7.62539848968729,3900.0
1998-11-02,7.302632021610894,7.302632021610894,7.060555673193503,7.141248045845799,3500.0
1998-11-03,7.100901381652394,7.100901381652394,6.899171233136926,7.060555198041412,21600.0
1998-11-04,7.020209853181496,7.342978591093238,6.899172057426803,6.899172057426803,6800.0
1998-11-05,7.100899311701518,7.262283229561713,6.89916922199147,7.262283229561713,16500.0
1998-11-06,7.383323329976219,7.423669514691719,7.181593175938186,7.221939360653686,8200.0
1998-11-09,6.939516973595958,7.060554747160087,6.858824611526942,6.858824611526942,6500.0
1998-11-10,6.939517446988505,7.060555228809459,6.939517446988505,6.979862861235857,17600.0
1998-11-11,6.979862564726176,7.100901110944772,6.979862564726176,7.100901110944772,1200.0
1998-11-12,7.423671573687735,7.665747979582486,7.100903545521185,7.665747979582486,69100.0
1998-11-13,7.665744668164446,7.746437025118758,7.62539848968729,7.62539848968729,39300.0
1998-11-16,7.585054753075006,7.585054753075006,7.262286760427404,7.342979143359102,2700.0
1998-11-17,7.020209045022658,7.020209045022658,6.979862861235857,6.979862861235857,2000.0
1998-11-18,7.262285545369186,7.464015699407218,7.221939360653686,7.221939360653686,1600.0
1998-11-19,7.100899856578581,7.100899856578581,6.939515926334829,6.939515926334829,10000.0
1998-11-20,7.060553681632823,7.060553681632823,6.818477401497555,6.939515926334829,28300.0
1998-11-23,7.181591468559254,7.181591468559254,6.737785850819194,6.737785850819194,27000.0
1998-11-24,6.778133448802192,6.778133448802192,6.455365482493338,6.455365482493338,4900.0
1998-11-25,6.455362666361416,6.616746579112612,6.455362666361416,6.616746579112612,13500.0
1998-11-26,6.616750746809972,6.616750746809972,6.455366732407715,6.4957129283932,19300.0
1998-11-27,6.737785882324788,6.737785882324788,6.536055775303558,6.536055775303558,3700.0
1998-11-30,6.657095384843156,6.657095384843156,6.172943070172148,6.172943070172148,37200.0
1998-12-01,6.253633609688385,6.495709903326123,6.253633609688385,6.293979786884562,14400.0
1998-12-02,6.172943070172148,6.293981245032337,6.172943070172148,6.172943070172148,6700.0
1998-12-03,6.0519043094644,6.293980635750862,6.0519043094644,6.0519043094644,27700.0
1998-12-04,6.213288399746393,6.415018547592311,6.213288399746393,6.415018547592311,23000.0
1998-12-07,6.455362943983005,6.455362943983005,6.253632851983535,6.253632851983535,19700.0
1998-12-08,6.172943070172148,6.172943070172148,6.172943070172148,6.172943070172148,200.0
1998-12-09,6.213288516533434,6.2939808850043,6.092250733366594,6.092250733366594,3600.0
1998-12-10,6.132594719829931,6.253632851983535,6.132594719829931,6.253632851983535,2700.0
1998-12-11,6.213286939080175,6.213286939080175,6.172941149857616,6.213286939080175,2100.0
1998-12-14,6.051903493246824,6.293979786884562,6.051903493246824,6.293979786884562,500.0
1998-12-15,6.253633774276739,6.293979952534781,6.132595624272287,6.132595624272287,6900.0
1998-12-16,6.2132871132929575,6.778131256403357,6.2132871132929575,6.737785850819194,9000.0
1998-12-17,6.4553652216660895,6.657095384843156,6.172943070172148,6.172943070172148,4100.0
1998-12-18,6.415016771675264,6.415016771675264,6.213286679675796,6.253632851983535,5700.0
1998-12-21,6.293979952534781,6.293979952534781,6.132595624272287,6.132595624272287,4500.0
1998-12-22,5.93086641613339,6.33432672178559,5.93086641613339,6.33432672178559,4300.0
1998-12-23,6.334326951779162,6.697441470912334,6.334326951779162,6.697441470912334,3100.0
1998-12-24,6.536057858840318,6.536057858840318,6.455365482493338,6.455365482493338,1800.0
1998-12-29,6.697439487907935,6.697439487907935,6.213286939080175,6.213286939080175,1900.0
1998-12-30,6.213288871945711,6.213288871945711,6.172943070172148,6.172943070172148,3600.0
1998-12-31,6.455362943983005,6.455362943983005,6.17294089213767,6.253632851983535,11700.0
1999-01-04,6.2536331130723655,6.2536331130723655,6.132594975865425,6.213286939080175,5200.0
1999-01-05,6.213287292317153,6.374671612691284,6.213287292317153,6.374671612691284,1000.0
1999-01-06,6.253634453113214,7.060555027708467,6.0519043094644,6.0519043094644,20600.0
1999-01-07,6.778130970164157,7.181591165282006,6.778130970164157,7.0202072411427165,14300.0
1999-01-08,7.100899311701518,7.342975573261421,7.060553139851665,7.262283229561713,20600.0
1999-01-11,7.423668071587299,7.867474478106287,7.262284133636572,7.867474478106287,7500.0
1999-01-12,7.786782367609867,7.907820902008481,7.58505224648485,7.90782090200848,123400.0
1999-01-13,7.464016505588219,7.746439059561431,7.464016505588219,7.706092870488179,21600.0
1999-01-14,7.423670756751205,7.544709331148752,7.342979143359103,7.342979143359102,2700.0
1999-01-15,7.342975573261421,7.342975573261421,7.141245483551373,7.262283229561713,3700.0
1999-01-18,7.181591436930816,7.262283786822333,6.939515926334829,6.939515926334829,3900.0
1999-01-19,7.020208566125579,7.262284882793232,6.858824611526942,6.858824611526942,5500.0
1999-01-20,6.9798626595685125,6.9798626595685125,6.616748555057563,6.818478698623582,8700.0
1999-01-21,6.616750437299304,6.899173026447178,6.576404243201087,6.576404243201087,5200.0
1999-01-22,6.536058818642515,6.576404243201087,6.536058818642515,6.576404243201087,1200.0
1999-01-25,6.939517416747908,7.060555198041412,6.858825049525942,7.060555198041412,5800.0
1999-01-26,7.262285168376711,7.262285168376711,6.818478698623583,6.818478698623582,3100.0
1999-01-27,6.657093842571507,6.657093842571507,6.253633609688385,6.293979786884562,84800.0
1999-01-28,6.415017404207576,6.415017404207576,6.374671612691284,6.374671612691284,88700.0
1999-01-29,6.37467098413714,6.37467098413714,6.17294089213767,6.253632851983535,47100.0
1999-02-01,6.334325436405337,6.374671612691284,6.253633468603099,6.374671612691284,53200.0
1999-02-02,6.374671429017102,6.778131256403357,6.374671429017102,6.737785850819194,55300.0
1999-02-03,6.858825079414903,7.262285378204015,6.7377872975939495,6.979862861235857,223500.0
1999-02-04,7.22193829003906,7.585052359569861,6.858824220508257,7.423668414171655,241700.0
1999-02-05,7.5850510652821,7.5850510652821,7.262283229561713,7.262283229561713,81300.0
1999-02-08,7.221940661732116,7.221940661732116,7.060556663335231,7.181594469747994,16800.0
1999-02-09,6.858824637091162,7.100900954661083,6.778132274721388,6.778132274721388,17900.0
1999-02-10,6.818478455906274,6.818478455906274,6.778132274721388,6.778132274721388,4800.0
1999-02-11,6.939515663842697,7.0202072411427165,6.939515663842697,7.0202072411427165,1900.0
1999-02-12,7.423670852113123,7.423670852113123,7.02021047135111,7.181594469747994,58900.0
1999-02-15,7.423670852113123,7.423670852113123,7.181594469747994,7.181594469747994,26400.0
1999-02-16,6.657094930020347,7.020209045022658,6.657094930020347,6.979862861235857,79500.0
1999-02-17,6.939517246486851,6.939517246486851,6.697440920299742,6.818478698623582,6400.0
1999-02-18,6.939515956897143,6.979861362481306,6.697439675695748,6.737785850819194,32400.0
1999-02-19,6.818479259186979,6.858825445125025,6.657095284974289,6.697441470912334,60200.0
1999-02-22,6.939516973595958,6.939516973595958,6.697440656928305,6.858824611526942,71700.0
1999-02-23,6.737786863075901,7.100900954661083,6.737786863075901,6.778132274721388,51600.0
1999-02-24,6.858824637091162,6.858824637091162,6.778132274721388,6.778132274721388,22300.0
1999-02-25,6.818477401497555,6.939515926334829,6.778131226551798,6.939515926334829,45900.0
1999-02-26,7.020208842189602,7.020208842189602,6.778132516002493,6.818478698623582,34100.0
1999-03-01,6.778132249457926,7.020208566125579,6.778132249457926,6.858824611526942,28500.0
1999-03-02,6.85882360665025,6.85882360665025,6.737785850819194,6.737785850819194,20700.0
1999-03-03,6.737785864423459,6.778131270089083,6.657093514013639,6.657093514013639,6000.0
1999-03-04,6.657093500572301,6.737785850819194,6.657093500572301,6.737785850819194,15000.0
1999-03-05,6.858823620498901,6.858823620498901,6.657093514013639,6.657093514013639,14400.0
1999-03-08,6.737786837962814,7.100900928194595,6.737786837962814,6.858824611526942,32300.0
1999-03-09,6.858824637091162,6.858824637091162,6.737786863075901,6.778132274721388,13400.0
1999-03-10,7.020209853181496,7.020209853181496,6.899172057426803,6.899172057426803,3600.0
1999-03-11,6.939515926334829,7.181591436930816,6.73778582114532,6.939515926334829,50300.0
1999-03-12,6.939517883754556,7.141248045845799,6.778133138449963,7.141248045845799,14400.0
1999-03-15,7.020209014430428,7.060555198041412,6.858825049525942,7.060555198041412,7300.0
1999-03-16,6.858823576443314,6.979861331741307,6.73778582114532,6.939515926334829,5300.0
1999-03-17,6.89917079256145,6.89917079256145,6.737786837962814,6.858824611526942,1400.0
1999-03-18,6.858824611526942,6.858824611526942,6.697440656928305,6.858824611526942,6800.0
1999-03-19,6.778132249457926,6.858824611526942,6.778132249457926,6.858824611526942,4800.0
1999-03-22,6.697439689218549,6.737785864423459,6.657093514013639,6.657093514013639,11300.0
1999-03-23,6.657096942795456,6.778134761212228,6.455366732407715,6.4957129283932,22700.0
1999-03-24,6.455363424679351,6.536055775303558,6.455363424679351,6.536055775303558,3200.0
1999-03-25,6.455365482493338,6.536057858840318,6.455365482493338,6.455365482493338,2100.0
1999-03-26,6.334328529221102,6.4957129283932,6.334328529221102,6.4957129283932,3400.0
1999-03-29,6.374673490916125,6.455365482493338,6.374673490916125,6.455365482493338,2400.0
1999-03-30,6.415017039501865,6.536055561478436,6.213286939080175,6.213286939080175,31800.0
1999-03-31,6.939516156846258,6.939516156846258,6.01155718042673,6.374671612691284,17400.0
1999-04-01,6.374672868705436,6.374672868705436,5.850174397493457,6.092250733366594,15600.0
1999-04-05,6.455364852406572,6.455364852406572,6.051904549131161,6.092250733366594,11200.0
1999-04-06,6.0519043094644,6.132596289969983,5.890520348453235,6.0519043094644,27800.0
1999-04-07,6.051905677336341,6.051905677336341,5.850175488091796,5.890521679848626,13100.0
1999-04-08,5.890519278715127,5.890519278715127,5.729134962242183,5.729134962242183,4400.0
1999-04-09,5.7291380686267,5.930868285020386,5.4870620398161885,5.4870620398161885,15300.0
1999-04-12,5.648442996390532,5.890519278715127,5.487059064687231,5.729134962242183,11500.0
1999-04-13,5.648444740602583,5.769482919140877,5.648444740602583,5.769482919140877,4100.0
1999-04-14,5.769481137552829,5.769481137552829,5.729134962242183,5.729134962242183,1100.0
1999-04-15,5.729136002672357,6.0519043094644,5.729136002672357,6.0519043094644,2400.0
1999-04-16,6.374671250279305,6.374671250279305,6.051903012650675,6.213286939080175,6700.0
1999-04-19,6.253633317658122,6.536055775303558,6.253633317658122,6.536055775303558,12900.0
1999-04-20,6.657095653821255,6.6974418419947455,6.455365482493338,6.455365482493338,12500.0
1999-04-21,6.455365482493338,6.536057858840318,6.455365482493338,6.455365482493338,17000.0
1999-04-22,6.616747356388477,6.616747356388477,6.253633317658122,6.536055775303558,9700.0
1999-04-23,6.374673490916125,6.455365482493338,6.374673490916125,6.455365482493338,1100.0
1999-04-26,6.455363726129946,6.455363726129946,6.293979786884562,6.293979786884562,500.0
1999-04-27,6.455365482493338,6.455365482493338,6.455365482493338,6.455365482493338,2300.0
1999-04-28,6.293981150610862,6.818479259186979,6.293981150610862,6.697441470912334,10000.0
1999-04-29,6.455364506397172,7.221938887623952,6.455364506397172,7.100901110944772,37000.0
1999-04-30,7.181591436930816,7.262283786822333,6.858823576443314,6.939515926334829,17500.0
1999-05-03,6.495711712191781,6.899172057426803,6.495711712191781,6.899172057426803,11300.0
1999-05-04,6.979862385091071,6.979862385091071,6.778132249457926,6.858824611526942,12600.0
1999-05-05,7.141249047303476,7.221940661732116,6.93951885692247,7.181594469747994,18800.0
1999-05-06,7.221939360653686,7.262285545369186,7.1009015760466525,7.221939360653686,14900.0
1999-05-07,7.060556663335231,7.181594469747994,6.858826472954225,7.181594469747994,28400.0
1999-05-10,6.899169490423063,7.262283512121277,6.899169490423063,7.0202072411427165,3800.0
1999-05-11,6.858823317003427,7.0202072411427165,6.858823317003427,7.0202072411427165,4200.0
1999-05-12,7.141248045845799,7.141248045845799,6.979863300541207,7.141248045845799,3800.0
1999-05-13,6.818476878291763,7.262283229561713,6.818476878291763,7.262283229561713,39000.0
1999-05-14,7.423670852113123,7.423670852113123,7.02021047135111,7.181594469747994,4400.0
1999-05-17,7.100900928194595,7.100900928194595,6.858824611526942,6.858824611526942,12100.0
1999-05-18,7.020207506687065,7.100899856578581,6.939515926334829,6.939515926334829,6600.0
1999-05-19,7.262285378204015,7.262285378204015,6.939517446988505,6.979862861235857,20000.0
1999-05-20,7.020206968001811,7.262283229561713,7.020206968001811,7.262283229561713,19600.0
1999-05-21,7.221937338701641,7.262283512121277,6.939515663842697,7.0202072411427165,8500.0
1999-05-25,6.858824637091162,7.020208592291309,6.778132274721388,6.778132274721388,78100.0
1999-05-26,6.778134444152527,6.778134444152527,6.576404243201087,6.576404243201087,50900.0
1999-05-27,6.616746579112612,6.616746579112612,6.616746579112612,6.616746579112612,100.0
1999-05-28,6.8991708182760485,6.8991708182760485,6.536056726690867,6.778132274721388,5800.0
1999-05-31,6.778132274721388,6.778132274721388,6.778132274721388,6.778132274721388,0.0
1999-06-01,6.536055007506612,6.697438920257809,6.536055007506612,6.616746579112612,1800.0
1999-06-02,6.616746579112612,6.616746579112612,6.616746579112612,6.616746579112612,5000.0
1999-06-03,6.858823620498901,6.858823620498901,6.657093514013639,6.657093514013639,5700.0
1999-06-04,6.536058818642515,6.778134444152527,6.536058818642515,6.576404243201087,1600.0
1999-06-07,6.495712624544298,6.576404243201087,6.495712624544298,6.576404243201087,5000.0
1999-06-08,6.455365482493338,6.576403277474276,6.455365482493338,6.455365482493338,7000.0
1999-06-09,6.455364890435196,6.455364890435196,6.33432672178559,6.33432672178559,900.0
1999-06-10,6.334325076287115,6.374671250279305,6.092249186642866,6.213286939080175,62000.0
1999-06-11,6.33432574602315,6.33432574602315,6.092249830783918,6.132595624272287,13300.0
1999-06-14,6.172941149857616,6.455363213494055,6.172941149857616,6.213286939080175,3700.0
1999-06-15,6.132596417561969,6.455364731069383,5.890520471008701,6.415018547592311,16700.0
1999-06-16,6.213286573791392,6.213286573791392,5.890518739908417,5.930864526758985,25500.0
1999-06-17,5.930864526758985,5.971210698379161,5.930864526758985,5.930864526758985,5100.0
1999-06-18,6.0519043094644,6.0519043094644,6.0519043094644,6.0519043094644,600.0
1999-06-21,6.253634453113214,6.253634453113214,6.0519043094644,6.0519043094644,5200.0
1999-06-22,6.092250765456946,6.293980918157244,6.01155839656104,6.01155839656104,6700.0
1999-06-23,6.092248932291806,6.253632851983535,6.092248932291806,6.253632851983535,5100.0
1999-06-24,6.253633609688385,6.293979786884562,6.051903493246824,6.293979786884562,2500.0
1999-06-25,6.253634453113214,6.253634453113214,6.0519043094644,6.0519043094644,1500.0
1999-06-28,6.455363580493521,6.455363580493521,6.213287292317153,6.374671612691284,5100.0
1999-06-29,6.455364752495004,7.262285346556879,6.334326586431779,7.060555198041412,19100.0
1999-06-30,7.100900954661083,7.26228490986123,6.455364364321093,6.778132274721388,13500.0
1999-07-02,7.221937057711858,7.262283229561713,7.221937057711858,7.262283229561713,7100.0
1999-07-05,7.262284882793232,7.262284882793232,6.697440656928305,6.858824611526942,3700.0
1999-07-06,7.100900928194595,7.100900928194595,6.8184784304924335,6.858824611526942,5300.0
1999-07-07,6.85882360665025,7.262283818806146,6.737785850819194,6.737785850819194,7300.0
1999-07-08,6.858823317003427,7.060553414562351,6.858823317003427,7.0202072411427165,7700.0
1999-07-09,6.697439392864138,7.181591165282006,6.697439392864138,7.0202072411427165,4600.0
1999-07-12,7.0202072411427165,7.0202072411427165,7.0202072411427165,7.0202072411427165,2300.0
1999-07-13,6.939517817001116,6.939517817001116,6.536057496699644,6.697441470912334,6100.0
1999-07-14,6.657093514013639,6.657093514013639,6.657093514013639,6.657093514013639,100.0
1999-07-15,6.657093531700581,6.657093531700581,6.536055775303558,6.536055775303558,5000.0
1999-07-16,6.455364890435196,6.455364890435196,6.33432672178559,6.33432672178559,8400.0
1999-07-19,6.374672906258702,6.374672906258702,6.29398092208221,6.33432672178559,3400.0
1999-07-20,6.1729426010390425,6.415018547592311,6.132596417561969,6.415018547592311,5400.0
1999-07-21,6.415017232323469,6.697439689218549,6.415017232323469,6.657093514013639,19200.0
1999-07-22,6.697439707012685,6.737785882324788,6.536055775303558,6.536055775303558,8100.0
1999-07-23,6.657095284974289,6.778133073248934,6.616749099036244,6.697441470912334,28600.0
1999-07-26,6.616746579112612,6.616746579112612,6.616746579112612,6.616746579112612,100.0
1999-07-27,6.737785864423459,6.737785864423459,6.657093514013639,6.657093514013639,5100.0
1999-07-28,6.657094500706128,6.778132274721388,6.657094500706128,6.778132274721388,3700.0
1999-07-29,6.778132274721388,6.818478455906274,6.737786863075901,6.778132274721388,17000.0
1999-07-30,6.858824611526942,6.858824611526942,6.616748294859288,6.858824611526942,19100.0
1999-08-03,6.85882363872181,6.85882363872181,6.536055775303558,6.536055775303558,20300.0
1999-08-04,6.536055775303558,6.657093531700581,6.536055775303558,6.536055775303558,3500.0
1999-08-05,6.657096631397521,6.657096631397521,6.576404243201087,6.576404243201087,1400.0
1999-08-06,6.4150192943198485,6.455365482493338,6.4150192943198485,6.455365482493338,4700.0
1999-08-09,6.4957129283932,6.576404550824487,6.4957129283932,6.4957129283932,5000.0
1999-08-10,6.818476662436407,6.818476662436407,6.455362666361416,6.616746579112612,4800.0
1999-08-11,6.778131226551798,6.939515926334829,6.616747296308046,6.939515926334829,3400.0
1999-08-12,6.939517246486851,7.020208842189602,6.818478698623583,6.818478698623582,10600.0
1999-08-13,6.778131270089083,6.778131270089083,6.657093514013639,6.657093514013639,1300.0
1999-08-16,6.536059124378684,6.576404550824487,6.455366732407715,6.4957129283932,9700.0
1999-08-17,6.495711670666828,6.657095653821255,6.455365482493338,6.455365482493338,6500.0
1999-08-18,6.657094930020347,6.979862861235857,6.536057148199394,6.979862861235857,11900.0
1999-08-19,6.858825237293121,7.221939360653686,6.858825237293121,7.221939360653686,56000.0
1999-08-20,6.657095284974289,7.060555605275761,6.657095284974289,6.697441470912334,6600.0
1999-08-23,6.858825445125025,6.939517817001116,6.576402913098198,6.697441470912334,99300.0
1999-08-24,6.657095653821255,6.657095653821255,6.4150192943198485,6.455365482493338,27100.0
1999-08-25,6.415018547592311,6.415018547592311,6.415018547592311,6.415018547592311,100.0
1999-08-26,6.495712624544298,6.576404243201087,6.455366430446081,6.576404243201087,6300.0
1999-08-27,6.616749465647765,6.616749465647765,6.455365482493338,6.455365482493338,5800.0
1999-08-30,6.495711670666828,6.495711670666828,6.455365482493338,6.455365482493338,9200.0
1999-08-31,6.455363580493521,6.536055933065413,6.374671612691284,6.374671612691284,17300.0
1999-09-01,6.334325579311077,6.334325579311077,6.253633609688385,6.293979786884562,3700.0
1999-09-02,6.293979786884562,6.293979786884562,6.253633609688385,6.293979786884562,5000.0
1999-09-03,6.293979786884562,6.374671756507254,6.293979786884562,6.293979786884562,8500.0
1999-09-07,6.293979786884562,6.7781316046207145,6.253633609688385,6.293979786884562,6900.0
1999-09-08,6.253633774276739,6.253633774276739,6.051903652525876,6.132595624272287,6200.0
1999-09-09,6.172943070172148,6.172943070172148,5.971212906995084,6.172943070172148,18700.0
1999-09-10,6.092250492102049,6.132596289969983,6.0519043094644,6.0519043094644,7900.0
1999-09-13,6.455366055825431,6.455366055825431,5.890521679848626,5.890521679848626,11800.0
1999-09-14,6.051902394636919,6.051902394636919,5.971210439662345,5.971210439662345,2800.0
1999-09-15,6.051902656849905,6.051902656849905,5.930864526758985,5.930864526758985,103000.0
1999-09-16,6.051902656849905,6.051902656849905,5.930864526758985,5.930864526758985,3000.0
1999-09-17,5.971212596882818,6.01155839656104,5.8501744283086925,6.01155839656104,12200.0
1999-09-20,5.850175488091796,5.890521679848626,5.850175488091796,5.890521679848626,620000.0
1999-09-21,5.971210833787958,6.051902794088549,5.850172700952264,5.850172700952264,14100.0
1999-09-22,5.971213678592484,6.051905677336341,5.890521679848626,5.890521679848626,6200.0
1999-09-23,5.850175488091796,5.930867486835654,5.850175488091796,5.890521679848626,77300.0
1999-09-24,6.011556485229728,6.011556485229728,5.930864526758985,5.930864526758985,6600.0
1999-09-27,6.858823317003427,7.0202072411427165,6.29397919774629,7.0202072411427165,148700.0
1999-09-28,7.262282717422535,8.634047076805626,7.262282717422535,7.746435206399704,162200.0
1999-09-29,8.149896390865026,8.391971896512306,7.74643618873387,8.069204042623088,66200.0
1999-09-30,8.755087399379345,8.876125161953894,8.311280987373785,8.634048867265468,124200.0
1999-10-01,8.87612127869263,8.956813598132705,8.674391249631434,8.87612127869263,125600.0
1999-10-04,8.997163868235624,8.997163868235624,8.149897902265899,8.19024331432967,47000.0
1999-10-05,8.472665996208761,8.593703774053115,8.230589670980624,8.4323198137475,79700.0
1999-10-06,8.472666983396891,8.472666983396891,7.907822671745001,7.948168858907175,56100.0
1999-10-07,7.988511623792013,8.795432020924105,7.988511623792013,8.674394269169994,42500.0
1999-10-08,8.553357395410982,8.553357395410982,8.109550977524115,8.109550977524115,31700.0
1999-10-12,8.27093334979495,8.391971091000661,8.109549438340935,8.31127952004325,26900.0
1999-10-13,8.472664218581132,8.472664218581132,7.948166265246576,8.270934118138724,16800.0
1999-10-14,8.109551222302544,8.391972937090186,8.028858864055012,8.14989740142631,32500.0
1999-10-15,7.665743840491934,8.472664244754242,7.665743840491934,8.069204042623088,9000.0
1999-10-18,8.069204592929525,8.23058853088025,7.665744363283049,7.867474478106287,18500.0
1999-10-19,8.149897966498692,8.432319700868018,7.988513238814034,7.988513238814034,13500.0
1999-10-20,7.988511954286103,8.069204305153352,7.948166548391768,8.028858129719728,7900.0
1999-10-21,8.028858864055012,8.311281348382014,7.867474917099309,8.14989740142631,14300.0
1999-10-22,7.948166289799447,8.149896390865026,7.948166289799447,8.069204042623088,6500.0
1999-10-25,8.432319571145788,8.432319571145788,8.311281796783744,8.391973389845306,4800.0
1999-10-26,8.149896365688983,8.472664218581132,8.069204017696316,8.270934118138724,30800.0
1999-10-27,8.270934143688665,8.270934143688665,7.74643618873387,8.069204042623088,38200.0
1999-10-28,7.907821096223074,8.190242811010716,7.907821096223074,8.14989740142631,17400.0
1999-10-29,8.069206650854182,8.069206650854182,7.74643869263582,7.948168858907175,47900.0
1999-11-01,7.585053943987126,7.948168858907175,7.585053943987126,7.948168858907175,6100.0
1999-11-02,7.78678579776002,7.827131993665759,7.665747979582486,7.665747979582486,28600.0
1999-11-03,7.665742367735743,7.867472430044578,7.585050034996562,7.786780097305398,19400.0
1999-11-04,7.544707674714313,7.746437818214274,7.544707674714313,7.5850530877827635,3200.0
1999-11-05,7.867473498691854,7.867473498691854,7.181590885862004,7.262283229561713,18500.0
1999-11-08,6.858824726706792,7.302631186460407,6.778132363282713,7.302631186460407,23200.0
1999-11-09,7.665747136006704,7.665747136006704,7.262286760427404,7.342979143359102,3800.0
1999-11-10,7.383322477954596,7.464014838073849,7.302630887374722,7.464014838073849,13900.0
1999-11-11,7.423668393730616,7.5043607509772094,7.423668393730616,7.5043607509772094,8100.0
1999-11-12,7.5043607509772094,7.5043607509772094,7.38332221510732,7.5043607509772094,8700.0
1999-11-15,7.78678384190431,7.78678384190431,7.383323523265962,7.383323523265962,4600.0
1999-11-16,7.262285735490252,7.54470826635289,7.262285735490252,7.383323523265962,23500.0
1999-11-17,7.342977914800186,7.504361884122719,6.93951760672412,7.221939360653686,9700.0
1999-11-18,7.30263304570036,7.464017044097244,7.181594469747994,7.181594469747994,11100.0
1999-11-19,7.464014838073849,7.464014838073849,7.262284707315096,7.464014838073849,48500.0
1999-11-22,7.544706795458713,8.230588741702654,7.544706795458713,8.109550977524115,25700.0
1999-11-23,8.109550769802036,8.23058853088025,7.867474478106287,7.867474478106287,23100.0
1999-11-24,8.069203019358373,8.069203019358373,7.746435206399704,7.746435206399704,3200.0
1999-11-25,7.907820405402407,7.907820405402407,7.827128054204093,7.827128054204093,1100.0
1999-11-26,7.827128054204093,7.827128054204093,7.827128054204093,7.827128054204093,5900.0
1999-11-29,7.46401424845981,8.069204592929525,7.46401424845981,7.867474478106287,14400.0
1999-11-30,8.069202492353414,8.069202492353414,7.706088534105334,7.786780097305398,16100.0
1999-12-01,7.54470757466746,7.54470757466746,7.060554928871906,7.100901110944772,154200.0
1999-12-02,6.858824611526942,7.181592520724216,6.858824611526942,6.858824611526942,44000.0
1999-12-03,6.858824881244672,6.939517246486851,6.697440920299742,6.818478698623582,26500.0
1999-12-06,6.657095284974289,6.858825445125025,6.657095284974289,6.697441470912334,18800.0
1999-12-07,6.858825445125025,6.858825445125025,6.697441470912334,6.697441470912334,166700.0
1999-12-08,6.858826832348961,6.858826832348961,6.293982423592857,6.576404243201087,38400.0
1999-12-09,7.060555027708467,7.060555027708467,6.0519043094644,6.0519043094644,20200.0
1999-12-10,6.051906028543201,6.576404243201087,6.051906028543201,6.576404243201087,16800.0
1999-12-13,6.253633468603099,6.455363580493521,6.17294150080086,6.374671612691284,28900.0
1999-12-14,6.2536353111654215,6.576403277474276,6.213289122991932,6.455365482493338,11400.0
1999-12-15,6.455363424679351,6.616747356388477,6.415017249367248,6.536055775303558,4700.0
1999-12-16,6.455363726129946,6.455363726129946,6.293979786884562,6.293979786884562,4700.0
1999-12-17,6.455362666361416,6.858822833009005,6.455362666361416,6.616746579112612,13300.0
1999-12-20,6.576401181076374,6.778131288097604,6.536055775303558,6.536055775303558,8300.0
1999-12-21,6.657093531700581,6.85882363872181,6.536055775303558,6.536055775303558,29200.0
1999-12-22,6.536055007506612,6.697438920257809,6.536055007506612,6.616746579112612,5100.0
1999-12-23,6.616749099036244,6.697441470912334,6.536057496699644,6.697441470912334,12100.0
1999-12-24,6.536055775303558,6.536055775303558,6.536055775303558,6.536055775303558,1700.0
1999-12-29,6.495712624544298,6.576404243201087,6.051906028543201,6.576404243201087,12700.0
1999-12-30,6.455362943983005,6.536055288598485,6.092248932291806,6.253632851983535,17800.0
1999-12-31,6.132594975865425,6.536055561478436,6.051903012650675,6.213286939080175,14400.0
2000-01-04,6.132596565135167,6.132596565135167,5.890520612756645,6.01155839656104,13100.0
2000-01-05,6.011558014274735,6.011558014274735,5.406367594659035,5.608097734530936,60900.0
2000-01-06,5.850172568288241,5.971210698379161,5.809826396668066,5.930864526758985,22100.0
2000-01-07,6.011557184155595,6.011557184155595,5.648443136435462,5.648443136435462,64200.0
2000-01-10,5.729135524538494,5.729135524538494,5.487059603224567,5.5274053977253805,37000.0
2000-01-11,6.051905181164443,6.051905181164443,5.527406655176239,5.567752843625242,15800.0
2000-01-12,5.648446059023195,5.648446059023195,5.4870620398161885,5.4870620398161885,13100.0
2000-01-13,5.648442915892301,5.648442915892301,5.406366637017633,5.406366637017633,28700.0
2000-01-14,5.648443550767184,5.648443550767184,5.244983297140958,5.5274053977253805,15900.0
2000-01-17,5.648443371641369,5.648443371641369,5.16429115959747,5.16429115959747,23100.0
2000-01-18,5.325675270912266,5.5274053977253805,5.325675270912266,5.5274053977253805,11000.0
2000-01-19,5.446714663048,5.567752843625242,5.325676482470756,5.567752843625242,10300.0
2000-01-20,5.325676914518642,5.5274071035895735,5.325676914518642,5.44671510491516,3700.0
2000-01-21,5.567753233303264,5.567753233303264,5.325676855206246,5.325676855206246,2700.0
2000-01-24,5.6484457198184,5.6484457198184,5.204639116496165,5.204639116496165,6700.0
2000-01-25,5.244982723450079,5.567750968000935,5.244982723450079,5.285328898307552,3100.0
2000-01-26,5.648445231079005,5.648445231079005,5.325676855206246,5.325676855206246,8800.0
2000-01-27,5.56775329531168,5.688791485708199,5.366023106240748,5.44671510491516,5300.0
2000-01-28,5.648445293986093,5.809829291334919,5.44671510491516,5.44671510491516,8600.0
2000-01-31,5.325674672315956,5.608096741156643,5.325674672315956,5.406366637017633,1600.0
2000-02-01,5.567752414259526,5.567752414259526,5.325676071773126,5.366022257110773,7800.0
2000-02-02,5.40636805767868,5.52740622892188,5.366022257110773,5.366022257110773,6100.0
2000-02-03,5.366023046479014,5.366023046479014,5.204638666157737,5.325676855206246,16200.0
2000-02-04,5.406367244683576,5.809827498309804,5.406367244683576,5.5274053977253805,192000.0
2000-02-07,5.809827498309804,5.809827498309804,5.5274053977253805,5.5274053977253805,76800.0
2000-02-08,5.5274071035895735,5.5274071035895735,5.44671510491516,5.44671510491516,5300.0
2000-02-09,5.729136731371525,5.809828722140466,5.608098552833232,5.769482919140877,25900.0
2000-02-10,5.809827810046571,5.930865969582896,5.487059897642641,5.809827810046571,36200.0
2000-02-11,5.688791485708199,5.688791485708199,5.44671510491516,5.44671510491516,7300.0
2000-02-14,5.4870620398161885,5.567754049419692,5.4870620398161885,5.4870620398161885,11100.0
2000-02-15,5.56775329531168,5.56775329531168,5.44671510491516,5.44671510491516,6900.0
2000-02-16,5.567754049419692,5.648446059023195,5.4870620398161885,5.4870620398161885,17300.0
2000-02-17,5.567753233303264,5.567753233303264,5.325676855206246,5.325676855206246,9900.0
2000-02-18,5.325675473239901,5.648443765357103,5.204637315599738,5.244983496403025,135400.0
2000-02-21,5.44671510491516,5.44671510491516,5.164292917169816,5.44671510491516,3900.0
2000-02-22,5.446712828198159,5.608096758088768,5.244982723450079,5.285328898307552,17200.0
2000-02-23,5.4467136308800645,5.4467136308800645,5.164291519566148,5.244983496403025,59100.0
2000-02-24,5.204635794395563,5.244981963406524,4.841521812375253,4.841521812375253,6300.0
2000-02-25,4.841523157749263,5.002907109099695,4.317024738705822,4.599446845953924,21100.0
2000-02-28,4.599448215178532,4.881870791271615,4.599448215178532,4.881870791271615,5900.0
2000-02-29,4.841523157749263,4.841523157749263,4.599446845953924,4.599446845953924,14900.0
2000-03-01,4.639790796621764,5.043250865893222,4.639790796621764,5.043250865893222,7200.0
2000-03-02,5.04325364683378,5.04325364683378,4.5994471720045205,4.760831519565032,10100.0
2000-03-03,4.7608285929641125,4.841520524756152,4.438060481026472,4.801174366475392,9800.0
2000-03-06,4.841520697468708,4.841520697468708,4.438060639346315,4.438060639346315,5400.0
2000-03-07,4.2766800665354285,4.962562617078335,4.2766800665354285,4.962562617078335,25200.0
2000-03-08,4.9625610277317245,4.9625610277317245,4.599446580959354,4.6397927588572845,5700.0
2000-03-09,4.9625610277317245,4.9625610277317245,4.6397927588572845,4.6397927588572845,11300.0
2000-03-10,4.6397927588572845,4.841522878807601,4.6397927588572845,4.6397927588572845,100800.0
2000-03-13,4.841522087933333,4.841522087933333,4.478408085246175,4.478408085246175,7300.0
2000-03-14,4.518754870278707,4.599446845953924,4.438062894603492,4.599446845953924,4600.0
2000-03-15,4.438062580976948,4.518754550949868,4.236332463659813,4.317024433632734,29900.0
2000-03-16,4.518755249792559,4.841523564371254,4.236333118824847,4.236333118824847,21500.0
2000-03-17,4.599447320537469,4.680139689308435,4.317025184148279,4.357371368533761,4400.0
2000-03-20,4.599446580959354,4.720484729883477,4.559100787831091,4.6397927588572845,14000.0
2000-03-21,4.5994471720045205,4.801177317877872,4.5994471720045205,4.760831519565032,24600.0
2000-03-22,4.639793355087078,4.801177317877872,4.639793355087078,4.760831519565032,32200.0
2000-03-23,4.760831519565032,4.841523500960429,4.680139538169636,4.760831519565032,13100.0
2000-03-24,4.639792616120194,4.841522729864551,4.639792616120194,4.720484584664005,1400.0
2000-03-27,4.3170244899828445,4.801176700909671,4.3170244899828445,4.6397927588572845,12500.0
2000-03-28,4.841522878807601,4.881869056705532,4.6397927588572845,4.6397927588572845,14300.0
2000-03-29,4.639794015928122,4.680140204757145,4.639794015928122,4.680140204757145,7800.0
2000-03-30,4.6801388756653735,4.7204846682670025,4.317024433632734,4.317024433632734,9700.0
2000-03-31,4.438063352534999,4.47840953692048,4.357371368533761,4.357371368533761,8200.0
2000-04-03,4.639793026176377,4.639793026176377,4.357370918928275,4.599446845953924,16100.0
2000-04-04,4.559100787831091,4.720484729883477,4.357370667880775,4.6397927588572845,24500.0
2000-04-05,4.760831182074047,4.760831182074047,4.357370918928275,4.599446845953924,10900.0
2000-04-06,4.559100728321161,4.6801388756653735,4.155640493686892,4.317024433632734,64600.0
2000-04-07,4.8818668571887445,4.8818668571887445,4.438060639346315,4.438060639346315,1700.0
2000-04-10,4.438063352534999,4.438063352534999,4.357371368533761,4.357371368533761,16800.0
2000-04-11,4.276677885996934,4.276677885996934,4.115293589773324,4.155639760021625,13300.0
2000-04-12,4.276679057523617,4.276679057523617,3.953910761428865,4.195986694922653,22900.0
2000-04-13,4.39771636292384,4.760830801597428,4.357370570695437,4.518754509148369,16800.0
2000-04-14,4.438060639346315,4.639790668407511,4.357368704675735,4.438060639346315,2400.0
2000-04-17,4.720484584664005,4.720484584664005,4.438062502375837,4.720484584664005,22000.0
2000-04-18,4.438061785406084,4.720483822068916,4.397715615267282,4.559099911052896,5400.0
2000-04-19,4.680136661172073,4.801174366475392,4.4784066393072335,4.801174366475392,23600.0
2000-04-20,4.5994471720045205,4.841523500960429,4.518755190609125,4.760831519565032,9200.0
2000-04-24,4.680138936755215,4.680138936755215,4.599446580959354,4.6397927588572845,19200.0
2000-04-25,4.680138832370962,4.760830801597428,4.518754509148369,4.518754509148369,10200.0
2000-04-26,4.518754991017404,4.518754991017404,3.953910761428865,4.195986694922653,9700.0
2000-04-27,4.034602309019912,4.518754509148369,4.034602309019912,4.518754509148369,3500.0
2000-04-28,4.518755336536233,4.518755336536233,4.357371368533761,4.357371368533761,5000.0
2000-05-01,4.518754509148369,4.518754509148369,4.518754509148369,4.518754509148369,900.0
2000-05-02,4.559101373691681,4.760831519565032,4.559101373691681,4.760831519565032,10600.0
2000-05-03,4.760831519565032,4.760831519565032,4.438063209213727,4.760831519565032,9700.0
2000-05-04,4.518756107909245,5.325676855206246,4.518756107909245,5.325676855206246,13500.0
2000-05-05,5.285329975789689,5.285329975789689,4.760831519565032,4.760831519565032,6400.0
2000-05-08,4.680138792776928,4.841522729864551,4.639792616120194,4.720484584664005,9600.0
2000-05-09,4.720483690111955,4.962559934638551,4.720483690111955,4.841521812375253,3500.0
2000-05-10,4.8818692285696565,5.002906996985196,4.8818692285696565,5.002906996985196,2600.0
2000-05-11,4.599446580959354,4.841522878807601,4.599446580959354,4.6397927588572845,4000.0
2000-05-12,4.841521812375253,4.841521812375253,4.438061661343982,4.841521812375253,15100.0
2000-05-15,4.639792922199217,5.002906996985196,4.639792922199217,5.002906996985196,6700.0
2000-05-16,5.083598056901849,5.083598056901849,4.841521812375253,4.841521812375253,1200.0
2000-05-17,5.043250865893222,5.083597026728168,4.841520831257492,5.043250865893222,12000.0
2000-05-18,4.922214861190687,5.16429115959747,4.841522889978316,5.16429115959747,6000.0
2000-05-19,5.0432518878908885,5.0432518878908885,4.841521812375253,4.841521812375253,8900.0
2000-05-23,4.841520697468708,4.841520697468708,4.438060639346315,4.438060639346315,10900.0
2000-05-24,4.478407955544888,4.559099911052896,4.478407955544888,4.559099911052896,2300.0
2000-05-25,4.841522087933333,4.841522087933333,4.478408085246175,4.478408085246175,23600.0
2000-05-26,4.84152321946367,4.84152321946367,4.357370974471242,4.397716770438288,5800.0
2000-05-29,4.438060639346315,4.438060639346315,4.438060639346315,4.438060639346315,200.0
2000-05-30,4.478408085246175,4.478408085246175,4.478408085246175,4.478408085246175,900.0
2000-05-31,4.478408085246175,4.478408085246175,4.478408085246175,4.478408085246175,3800.0
2000-06-01,4.599446845953924,4.599446845953924,4.438062894603492,4.599446845953924,12000.0
2000-06-02,4.599446845953924,4.599446845953924,4.599446845953924,4.599446845953924,500.0
2000-06-05,4.841524190533693,4.841524190533693,4.5591020230398485,4.680140204757145,15700.0
2000-06-06,4.518752574016894,4.72048260307809,4.438060639346315,4.438060639346315,21700.0
2000-06-07,4.357371368533761,4.438063352534999,4.276679384532526,4.357371368533761,8800.0
2000-06-08,4.397718381743276,4.397718381743276,4.276680564724708,4.276680564724708,6200.0
2000-06-09,4.317024433632734,4.317024433632734,4.317024433632734,4.317024433632734,300.0
2000-06-12,4.317022544955698,4.438060639346315,4.317022544955698,4.438060639346315,2300.0
2000-06-13,4.438063267340315,4.438063267340315,4.236333118824847,4.236333118824847,6400.0
2000-06-14,4.357372570993698,4.357372570993698,4.276680564724708,4.276680564724708,2000.0
2000-06-15,4.317024433632734,4.317024433632734,4.276678641031105,4.317024433632734,2000.0
2000-06-16,4.236333118824847,4.236333118824847,4.236333118824847,4.236333118824847,500.0
2000-06-19,4.236333118824847,4.236333118824847,4.236333118824847,4.236333118824847,0.0
2000-06-20,4.317025101277089,4.317025101277089,4.236333118824847,4.236333118824847,9300.0
2000-06-21,4.155639760021625,4.155639760021625,4.155639760021625,4.155639760021625,100.0
2000-06-22,4.438063267340315,4.438063267340315,4.236333118824847,4.236333118824847,7500.0
2000-06-23,4.478407955544888,4.559099911052896,4.438061785406084,4.559099911052896,17300.0
2000-06-26,4.559100728321161,4.559100728321161,4.317024433632734,4.317024433632734,3000.0
2000-06-27,4.155638675614539,4.438060639346315,4.155638675614539,4.438060639346315,5600.0
2000-06-28,4.518753740914095,4.599445696422104,4.518753740914095,4.559099911052896,3700.0
2000-06-29,4.236333118824847,4.397717083729333,4.236333118824847,4.236333118824847,2000.0
2000-06-30,4.236333118824847,4.236333118824847,4.236333118824847,4.236333118824847,1500.0
2000-07-04,4.195984450565081,4.438060639346315,4.195984450565081,4.438060639346315,2000.0
2000-07-05,4.397715627202647,4.438061797450949,4.155639760021625,4.155639760021625,17900.0
2000-07-06,4.438060639346315,4.438060639346315,4.195984450565081,4.438060639346315,3700.0
2000-07-07,4.195986935213864,4.559101433403541,4.195986935213864,4.236333118824847,9800.0
2000-07-10,4.236333118824847,4.236333118824847,4.236333118824847,4.236333118824847,0.0
2000-07-11,4.236330610285119,4.438060639346315,4.236330610285119,4.438060639346315,3600.0
2000-07-12,4.195986935213864,4.397717083729333,4.195986935213864,4.236333118824847,1800.0
2000-07-13,4.236333118824847,4.236333118824847,4.236333118824847,4.236333118824847,0.0
2000-07-14,4.1959855455003305,4.236331715748633,4.155639760021625,4.155639760021625,6700.0
2000-07-17,4.438062350518403,4.438062350518403,4.074948312111119,4.115294102617681,15100.0
2000-07-18,4.07494674094396,4.438060639346315,4.034600581223923,4.438060639346315,9400.0
2000-07-19,4.236331585163145,4.236331585163145,3.8732176031998526,3.8732176031998526,84300.0
2000-07-20,3.8893559938477855,3.913563387434894,3.8732176031998526,3.8732176031998526,10100.0
2000-07-21,3.87321853725371,3.87321853725371,3.711834207085828,3.711834207085828,16500.0
2000-07-24,3.631141614780856,3.711833573710953,3.631141614780856,3.631141614780856,6100.0
2000-07-25,3.631141614780856,3.631141614780856,3.631141614780856,3.631141614780856,2800.0
2000-07-26,3.631141952216885,3.9135640271020455,3.631141952216885,3.9135640271020455,400.0
2000-07-27,3.6795574180061865,3.905495326333352,3.6714884131211143,3.711834207085828,7000.0
2000-07-28,3.9135646654603935,3.9135646654603935,3.679557732262555,3.679557732262556,4900.0
2000-07-31,3.679558185320638,3.913565147331376,3.679558185320638,3.865149953615681,16900.0
2000-08-01,3.873220221750785,3.986189032660645,3.703766813001073,3.703766813001073,16600.0
2000-08-02,3.986186934750005,3.986186934750005,3.760249047070443,3.760249047070443,2600.0
2000-08-03,3.792526503689513,3.8570804721317686,3.679557732262555,3.679557732262556,7400.0
2000-08-04,3.671487553664784,3.776386901232953,3.671487553664784,3.7763869012329536,1500.0
2000-08-08,4.034602021311545,4.034602021311545,4.034602021311545,4.034602021311545,10100.0
2000-08-09,3.8328723013752968,3.9539104510042407,3.711834151746353,3.95391045100424,4900.0
2000-08-10,3.9539104510042407,3.9539104510042407,3.9539104510042407,3.95391045100424,0.0
2000-08-11,3.994256619407017,3.994256619407017,3.994256619407017,3.994256619407017,1300.0
2000-08-14,3.63921197342876,3.7925265438913818,3.631142582999298,3.7925265438913818,17100.0
2000-08-15,3.8328739897912434,3.9539121927386174,3.8328739897912434,3.8328739897912434,8900.0
2000-08-16,3.695696932460002,3.695696932460002,3.6392127268389536,3.663420133599462,5300.0
2000-08-17,3.647280284628696,3.792525821776118,3.647280284628696,3.655349673521706,8900.0
2000-08-18,3.647280618883774,3.7521803754886047,3.647280618883774,3.7521803754886047,4600.0
2000-08-21,3.752180385820217,3.824802968864572,3.711834207085828,3.711834207085828,5300.0
2000-08-22,3.719903645165916,3.719903645165916,3.719903645165916,3.719903645165916,4000.0
2000-08-23,3.913564331218424,3.913564331218424,3.711834207085828,3.711834207085828,9500.0
2000-08-24,3.6876267975070713,3.913564320442441,3.6876267975070713,3.7521803754886047,16000.0
2000-08-25,3.695695757447139,4.074948600633182,3.695695757447139,3.95391045100424,11500.0
2000-08-28,4.026533932667999,4.155641500679609,3.865149953615681,3.865149953615681,7000.0
2000-08-29,4.236334369205294,4.438064577262689,4.236334369205294,4.276680564724708,21400.0
2000-08-30,4.276678641031105,4.397716403605656,4.276678641031105,4.317024433632734,13900.0
2000-08-31,4.397717168149515,4.680139689308435,4.357371368533761,4.357371368533761,61400.0
2000-09-01,4.276678601468971,4.518754509148369,4.276678601468971,4.518754509148369,16800.0
2000-09-05,4.518752574016894,4.518752574016894,4.438060639346315,4.438060639346315,24100.0
2000-09-06,4.478406799066352,4.478406799066352,4.317022544955698,4.438060639346315,10200.0
2000-09-07,4.357368704675735,4.438060639346315,4.357368704675735,4.438060639346315,4900.0
2000-09-08,4.5187565835316805,4.5187565835316805,4.276680564724708,4.276680564724708,17700.0
2000-09-11,4.438064577262689,4.438064577262689,4.276680564724708,4.276680564724708,4100.0
2000-09-12,4.397716770438288,4.397716770438288,4.276678997767453,4.397716770438288,7800.0
2000-09-13,4.357370570695437,4.518754509148369,4.155640455244442,4.518754509148369,34400.0
2000-09-14,4.51875460993316,4.6397927588572845,4.51875460993316,4.6397927588572845,36300.0
2000-09-15,4.6397927588572845,4.6397927588572845,4.6397927588572845,4.6397927588572845,0.0
2000-09-18,4.438064577262689,4.478410772782103,4.236334369205294,4.276680564724708,14000.0
2000-09-19,4.236334369205294,4.276680564724708,4.236334369205294,4.276680564724708,2400.0
2000-09-20,4.276680564724708,4.276680564724708,4.276680564724708,4.276680564724708,1200.0
2000-09-21,4.276676770005156,4.438060639346315,4.276676770005156,4.438060639346315,3800.0
2000-09-22,4.438063352534999,4.518755336536233,4.357371368533761,4.357371368533761,2500.0
2000-09-25,4.5187565835316805,4.5187565835316805,4.276680564724708,4.276680564724708,23600.0
2000-09-26,4.195986694922653,4.195986694922653,4.195986694922653,4.195986694922653,200.0
2000-09-27,4.276676770005156,4.438060639346315,4.276676770005156,4.438060639346315,4600.0
2000-09-28,4.438063267340315,4.438063267340315,4.236333118824847,4.236333118824847,22600.0
2000-09-29,4.155641136372603,4.236333118824847,4.155641136372603,4.236333118824847,4500.0
2000-10-02,4.357371368533761,4.357371368533761,4.357371368533761,4.357371368533761,2100.0
2000-10-03,4.115293753131048,4.115293753131048,3.631141614780856,3.631141614780856,10700.0
2000-10-04,3.631141614780856,3.631141614780856,3.631141614780856,3.631141614780856,0.0
2000-10-05,4.19598821386353,4.19598821386353,3.8328739897912434,3.8328739897912434,4900.0
2000-10-06,3.84094169090974,4.02653303296587,3.84094169090974,3.95391045100424,3400.0
2000-10-10,4.034604199780255,4.034604199780255,3.8328739897912434,3.8328739897912434,12400.0
2000-10-11,3.832872726499259,3.9539108895531783,3.7925265438913818,3.7925265438913818,5300.0
2000-10-12,3.873218909107137,3.873218909107137,3.71183456344534,3.7925265438913818,2800.0
2000-10-13,4.034602869999221,4.034602869999221,3.7925265438913818,3.7925265438913818,9200.0
2000-10-16,3.719903596740576,3.752180385820217,3.711834207085828,3.711834207085828,8100.0
2000-10-17,3.6876267975070713,3.913564320442441,3.558519256774327,3.7521803754886047,11700.0
2000-10-18,3.94584044699304,3.94584044699304,3.631141614780856,3.631141614780856,83000.0
2000-10-19,3.631141614780856,3.631141614780856,3.631141614780856,3.631141614780856,2600.0
2000-10-20,3.631142234386725,3.85708014271389,3.510104082953232,3.711834207085828,23900.0
2000-10-23,3.4294115250708086,3.631141614780856,3.4294115250708086,3.631141614780856,29200.0
2000-10-24,3.437481784345953,3.550450555472386,3.437481784345953,3.550450555472386,3200.0
2000-10-25,3.5101036205713583,3.5504497939909934,3.4294116585017136,3.5101036205713583,6900.0
2000-10-26,3.631141893411166,3.631141893411166,3.429411788221657,3.4697579631674147,7100.0
2000-10-27,3.4294115250708086,3.631141614780856,3.4294115250708086,3.631141614780856,4900.0
2000-10-30,3.9458415320035303,3.9458415320035303,3.477827656746921,3.477827656746921,3900.0
2000-10-31,3.5504506025532567,3.7925265438913818,3.5504506025532567,3.7925265438913818,9200.0
2000-11-01,3.5907972348739965,3.5907972348739965,3.5907972348739965,3.5907972348739965,15700.0
2000-11-02,3.5907961023969657,3.85708019292498,3.5907961023969657,3.719903645165916,66200.0
2000-11-03,3.663420226537496,3.663420226537496,3.5907972348739965,3.5907972348739965,7000.0
2000-11-06,3.768317974151698,3.768317974151698,3.768317974151698,3.768317974151698,500.0
2000-11-07,3.590796292236436,3.671488655021732,3.413273940602127,3.413273940602127,25300.0
2000-11-08,3.3083735230124334,3.631141756060638,3.3083735230124334,3.5101036205713583,14100.0
2000-11-09,3.5907957476744152,3.784456850311876,3.5907957476744152,3.784456850311876,6800.0
2000-11-10,3.792526637874761,3.792526637874761,3.518173897559429,3.744111448407349,4000.0
2000-11-13,3.5504506321383653,3.711834594375225,3.477827656746921,3.477827656746921,10100.0
2000-11-14,3.477826967294782,3.623072504514159,3.4697579631674147,3.4697579631674147,7100.0
2000-11-15,3.4697578319213487,3.5101036205713583,3.4697578319213487,3.5101036205713583,10300.0
2000-11-16,3.550450477040908,3.727972827746589,3.429412318265821,3.727972827746589,8300.0
2000-11-17,3.6311434268581193,3.711835426056561,3.4294132364771124,3.5907972348739965,23400.0
2000-11-20,3.4697579913918517,3.784456850311876,3.2276817092874364,3.784456850311876,9200.0
2000-11-21,3.510104296145655,3.6714886361155017,3.389066137360694,3.389066137360694,4300.0
2000-11-22,3.4294118530861284,3.5504499954430973,3.3487198864380305,3.5423806063934635,10000.0
2000-11-23,3.3971347414987694,3.631141614780856,3.3971347414987694,3.631141614780856,7300.0
2000-11-24,3.8328723479655222,3.8328723479655222,3.7521803754886047,3.7521803754886047,1500.0
2000-11-27,3.631142534848409,3.631142534848409,3.437481784345953,3.550450555472386,10000.0
2000-11-28,3.6311406827117887,3.6311406827117887,3.566587132137812,3.5665871321378124,14000.0
2000-11-29,3.4697575870771007,3.4697575870771007,3.3083732895563065,3.3083732895563065,25100.0
2000-11-30,3.3567899277702105,3.3567899277702105,2.945260578341539,3.227682741246669,31800.0
2000-12-01,3.2276821821605464,3.5907962737457275,3.0662980345755493,3.389066137360694,44100.0
2000-12-04,3.792525680199928,3.792525680199928,3.5101036205713583,3.5101036205713583,15600.0
2000-12-05,3.631141893411166,3.631141893411166,3.4697579631674147,3.4697579631674147,16400.0
2000-12-06,3.4697576969206625,3.631141614780856,3.3890653532209547,3.631141614780856,7000.0
2000-12-07,3.631141614780856,3.671487786630711,3.4697576969206625,3.631141614780856,32500.0
2000-12-08,3.106643206232512,3.550449543452699,3.106643206232512,3.3083732895563065,14200.0
2000-12-11,3.3890664566179947,3.3890664566179947,3.066298323427402,3.3567896625374223,38200.0
2000-12-12,3.308374549518122,3.348720735456167,3.2841671457710904,3.348720735456167,10100.0
2000-12-13,3.227681333180708,3.3083732895563065,3.227681333180708,3.3083732895563065,3800.0
2000-12-14,3.3083747328238826,3.3487209209973727,3.227682741246669,3.227682741246669,113500.0
2000-12-15,3.235750721203067,3.389065245931904,3.227681333180708,3.3083732895563065,13000.0
2000-12-18,3.389066724401096,3.389066724401096,3.146990749669456,3.227682741246669,4400.0
2000-12-19,3.227681636359991,3.276096814733034,3.146989672404918,3.276096814733034,12700.0
2000-12-20,3.066298565707359,3.429412912574586,3.066298565707359,3.227682741246669,22200.0
2000-12-21,3.3083736781942386,3.3083736781942386,3.227681712339676,3.268027887651779,13700.0
2000-12-22,3.3083747328238826,3.3083747328238826,3.219613542088948,3.227682741246669,20600.0
2000-12-27,3.227682741246669,3.227682741246669,3.0905061631805237,3.227682741246669,8300.0
2000-12-28,3.3083732895563065,3.3083732895563065,3.14698937680511,3.3083732895563065,9700.0
2000-12-29,3.3083732895563065,3.3083732895563065,3.3083732895563065,3.3083732895563065,3300.0
2001-01-02,3.1873356251396525,3.1873356251396525,3.1066434695400877,3.1066434695400877,2800.0
2001-01-03,3.550450046225368,3.550450046225368,3.1469898224445223,3.187335806345642,2200.0
2001-01-04,3.1873367454580626,3.3487209209973727,3.1873367454580626,3.227682741246669,5000.0
2001-01-05,3.268027734362424,3.5101036205713583,3.268027734362424,3.5101036205713583,3800.0
2001-01-08,3.5020346167492065,3.5101036205713583,3.4294116585017136,3.5101036205713583,12400.0
2001-01-09,3.5504497939909934,3.590795582641003,3.5101036205713583,3.5101036205713583,18600.0
2001-01-10,3.590796260362108,3.590796260362108,3.429412305763472,3.429412305763472,3200.0
2001-01-11,3.5504499954430973,3.5504499954430973,3.437481242135761,3.5423806063934635,15300.0
2001-01-12,3.429412394023497,3.631142534848409,3.429412394023497,3.550450555472386,8200.0
2001-01-15,3.510103484000905,3.631141614780856,3.510103484000905,3.631141614780856,12900.0
2001-01-16,3.631142534848409,3.631142534848409,3.550450555472386,3.550450555472386,25500.0
2001-01-17,3.63114381360267,3.711835821395427,3.6150054120441184,3.703766813001073,60600.0
2001-01-18,3.71183456344534,3.9539108895531783,3.71183456344534,3.7925265438913818,82200.0
2001-01-19,3.873218183295045,3.91356397357271,3.760249047070443,3.760249047070443,15700.0
2001-01-22,3.8328723013752968,4.0346024225003125,3.8328723013752968,3.95391045100424,40000.0
2001-01-23,4.236332543625328,4.236332543625328,3.913564272871369,3.95391045100424,24600.0
2001-01-24,3.95390955643952,3.95390955643952,3.8328714341952272,3.8732176031998526,22200.0
2001-01-25,3.8328714341952272,3.913563387434894,3.8328714341952272,3.8732176031998526,10700.0
2001-01-26,3.840943382880327,3.873220185696982,3.8328739897912434,3.8328739897912434,13200.0
2001-01-29,3.792525746124999,4.034602021311545,3.631141819180389,4.034602021311545,21000.0
2001-01-30,3.873219458126656,4.0346034418945305,3.647281496081864,3.840942661373081,317900.0
2001-01-31,3.7925265438913818,3.7925265438913818,3.7925265438913818,3.7925265438913818,2500.0
2001-02-01,3.7925274252550034,3.873219809223248,3.5181746279803003,3.5907972348739965,23700.0
2001-02-02,3.6230730644902,3.727972827746589,3.6230730644902,3.727972827746589,3700.0
2001-02-05,3.639210931553768,3.639210931553768,3.308373329286405,3.5181728031520305,16800.0
2001-02-06,3.429412305763472,3.469758486797979,3.308374147429644,3.429412305763472,10100.0
2001-02-07,3.429412305763472,3.429412305763472,3.429412305763472,3.429412305763472,300.0
2001-02-08,3.4294127795104856,3.574658358713819,3.4294127795104856,3.574658358713819,2500.0
2001-02-09,3.5504497939909934,3.5504497939909934,3.5101036205713583,3.5101036205713583,2000.0
2001-02-12,3.469758576096363,3.631142534848409,3.469758576096363,3.550450555472386,16600.0
2001-02-13,3.631142534848409,3.631142534848409,3.550450555472386,3.550450555472386,9000.0
2001-02-14,3.5101037533435324,3.5101037533435324,3.429411788221657,3.4697579631674147,8800.0
2001-02-15,3.510103817683278,3.510103817683278,3.2680279178804312,3.397135064441949,12000.0
2001-02-16,3.3648578690332216,3.493964999910597,3.3648578690332216,3.493964999910597,2900.0
2001-02-19,3.493964999910597,3.493964999910597,3.493964999910597,3.493964999910597,4300.0
2001-02-20,3.4697576969206625,3.631141614780856,3.4697576969206625,3.631141614780856,1800.0
2001-02-21,3.485898372324093,3.5907977952681875,3.485898372324093,3.485898372324093,22300.0
2001-02-22,3.469758576096363,3.550450555472386,3.469758576096363,3.550450555472386,4700.0
2001-02-23,3.711835426056561,3.711835426056561,3.5101052356755544,3.5907972348739965,3700.0
2001-02-26,3.631142234386725,3.87321853725371,3.631142234386725,3.711834207085828,12100.0
2001-02-27,4.034604199780255,4.034604199780255,3.7521819827496055,3.8328739897912434,10800.0
2001-02-28,3.7925252651906014,3.8732176031998526,3.7925252651906014,3.8732176031998526,6400.0
2001-03-01,3.9942573660965865,4.034603555560099,3.8812885742764425,3.8812885742764425,9000.0
2001-03-02,3.9539108895531783,4.034602869999221,3.7925265438913818,3.7925265438913818,15000.0
2001-03-05,3.9942572535676777,3.9942572535676777,3.7521812779158665,3.840942661373081,7400.0
2001-03-06,3.913564320442441,3.913564320442441,3.7521803754886047,3.7521803754886047,15400.0
2001-03-07,3.679557070661457,3.752180031619987,3.631141891612316,3.655349673521706,15600.0
2001-03-08,3.8328723479655222,3.8328723479655222,3.590796045765093,3.7521803754886047,15100.0
2001-03-09,3.8328739897912434,4.034604199780255,3.792527793885504,3.8328739897912434,34200.0
2001-03-12,3.8328723479655222,3.8328723479655222,3.711834196865308,3.7521803754886047,14800.0
2001-03-13,3.752180042922767,3.760249047070443,3.6392112914678063,3.760249047070443,6400.0
2001-03-14,4.034602471542656,4.034602471542656,3.63114222438839,3.7521803754886047,9200.0
2001-03-15,3.631141614780856,3.671487786630711,3.5907954429310016,3.631141614780856,20200.0
2001-03-16,3.7521796718362417,3.7521796718362417,3.510103415032767,3.5181728031520305,38100.0
2001-03-19,3.5262415253381034,3.687625811929036,3.5262415253381034,3.534310912813958,21900.0
2001-03-20,3.550449194158416,3.550449194158416,3.437480466346476,3.437480466346476,3200.0
2001-03-21,3.631142895305653,3.631142895305653,3.3083745609912008,3.50203571548777,19800.0
2001-03-22,3.550449960527572,3.550449960527572,3.268027887651779,3.268027887651779,7700.0
2001-03-23,3.2680284827169137,3.324512676715317,3.2680284827169137,3.324512676715317,2200.0
2001-03-26,3.493964999910597,3.493964999910597,3.429411434471909,3.493964999910597,2600.0
2001-03-27,3.6714888227094775,3.6714888227094775,3.308374327900236,3.332582114795406,17700.0
2001-03-28,3.3325825226819297,3.3325825226819297,3.227682741246669,3.227682741246669,11600.0
2001-03-29,3.0824364186067035,3.429412305763472,3.0824364186067035,3.429412305763472,9900.0
2001-03-30,3.106643571173009,3.3083736781942386,3.106643571173009,3.268027887651779,8100.0
2001-04-02,3.1873367454580626,3.268028929420159,3.146990749669456,3.227682741246669,20100.0
2001-04-03,3.227681333180708,3.3083732895563065,3.14698937680511,3.3083732895563065,20300.0
2001-04-04,3.3083732895563065,3.380996242679144,3.14698937680511,3.3083732895563065,23000.0
2001-04-05,3.15505909040455,3.3890658023103573,3.146989893442281,3.146989893442281,13700.0
2001-04-06,3.155059948827177,3.389066724401096,3.155059948827177,3.227682741246669,9800.0
2001-04-09,3.542381700782685,3.542381700782685,3.227682741246669,3.227682741246669,2300.0
2001-04-10,3.227681712339676,3.268027887651779,3.227681712339676,3.268027887651779,2100.0
2001-04-11,3.227682741246669,3.268028929420159,3.227682741246669,3.227682741246669,3400.0
2001-04-12,3.235751499696598,3.235751499696598,3.15505933152237,3.15505933152237,6700.0
2001-04-16,3.1873361534527618,3.502035246922489,3.1873361534527618,3.445550670924815,9600.0
2001-04-17,3.510103785215468,3.510103785215468,3.268027887651779,3.268027887651779,9600.0
2001-04-18,3.4213423498521656,3.4213423498521656,3.276096814733034,3.276096814733034,5700.0
2001-04-19,3.2760973565099163,3.429412305763472,3.2680283511648343,3.429412305763472,12200.0
2001-04-20,3.566588828194291,3.566588828194291,3.3083741183373894,3.445550670924815,8900.0
2001-04-23,3.4455502125318183,3.4455502125318183,3.268027887651779,3.268027887651779,5000.0
2001-04-24,3.389066137360694,3.437481708690438,3.389066137360694,3.389066137360694,12500.0
2001-04-25,3.502035277717707,3.5504504640972976,3.429412305763472,3.429412305763472,13100.0
2001-04-26,3.4294123185455807,3.4294123185455807,3.348720340945507,3.389066137360694,3100.0
2001-04-27,3.429412305763472,3.606934655821972,3.429412305763472,3.429412305763472,32100.0
2001-04-30,3.5504504640972976,3.5504504640972976,3.4132739103036074,3.429412305763472,17000.0
2001-05-01,3.2760973687205905,3.631142454930615,3.2760973687205905,3.389066137360694,12800.0
2001-05-02,3.429412305763472,3.4455507012233344,3.429412305763472,3.429412305763472,30300.0
2001-05-03,3.429412305763472,3.429412305763472,3.3487203284641525,3.429412305763472,92000.0
2001-05-04,3.429412305763472,3.429412305763472,3.429412305763472,3.429412305763472,3000.0
2001-05-07,3.429412305763472,3.429412305763472,3.429412305763472,3.429412305763472,10400.0
2001-05-08,3.429412305763472,3.429412305763472,3.429412305763472,3.429412305763472,35700.0
2001-05-09,3.631143380213702,3.711835378375603,3.429413192424052,3.671489571679551,162200.0
2001-05-10,3.711834207085828,3.905495326333352,3.6714884131211143,3.711834207085828,35700.0
2001-05-11,3.752181569841451,3.752181569841451,3.671489571679552,3.671489571679551,17100.0
2001-05-14,3.671487786630711,3.752179745560807,3.631141614780856,3.631141614780856,76000.0
2001-05-15,3.550449937225517,3.760249047070443,3.550449937225517,3.760249047070443,55200.0
2001-05-16,3.760249334643997,3.9942562443674414,3.760249334643997,3.95391045100424,62700.0
2001-05-17,4.115294952761621,4.236333118824847,3.913564804246152,4.236333118824847,46500.0
2001-05-18,4.438062638906968,4.6397927588572845,4.034602399006334,4.6397927588572845,98800.0
2001-05-22,4.63979255377527,4.63979255377527,4.09915579464179,4.212124549085163,93400.0
2001-05-23,4.268609880357744,4.268609880357744,4.099156526071581,4.252471483986191,26100.0
2001-05-24,4.39771636292384,4.599446478374835,4.034602309019912,4.518754509148369,117100.0
2001-05-25,4.3573706110040265,4.3573706110040265,4.268609251648981,4.317024433632734,37500.0
2001-05-28,4.284748356197238,4.317025149538972,4.244402556904936,4.244402556904936,3200.0
2001-05-29,4.276679514417929,4.276679514417929,4.074949355903305,4.099156759454005,43600.0
2001-05-30,4.195986830891304,4.195986830891304,3.7360423499640096,3.7925265438913818,83000.0
2001-05-31,3.752179456367876,3.913563361789676,3.671487503656976,3.889355968361196,128000.0
2001-06-01,3.9861869892726713,3.994255993530714,3.873218236272536,3.9135640271020455,13000.0
2001-06-04,4.034601509679186,4.034601509679186,3.75217948095556,3.8732176031998526,28400.0
2001-06-05,4.026532095584936,4.042670870896697,3.873217577819016,3.889355968361196,31200.0
2001-06-06,3.994255340674561,3.994255340674561,3.8328714341952272,3.8732176031998526,12600.0
2001-06-07,3.832873139408605,3.905496122018458,3.832873139408605,3.905496122018458,6000.0
2001-06-08,3.873218094366935,4.1152939847838494,3.7521799567736633,4.034602021311545,105700.0
2001-06-11,4.438064577262689,4.438064577262689,4.034604161147899,4.276680564724708,70800.0
2001-06-12,4.357368704675735,4.518752574016894,4.26860738415335,4.438060639346315,130500.0
2001-06-13,4.478406799066352,4.518752574016894,4.333160931889815,4.438060639346315,53100.0
2001-06-14,4.4784086790325714,4.720484584664005,4.438062502375837,4.720484584664005,69000.0
2001-06-15,4.801175643364292,4.841521812375253,4.720483690111955,4.841521812375253,196700.0
2001-06-18,4.841524702749775,4.922216704174975,4.680140699899375,4.922216704174975,164200.0
2001-06-19,4.8818693727554665,4.922215168495696,4.688208244985404,4.752761825985527,116100.0
2001-06-20,4.760830801597428,4.801176593825831,4.518754509148369,4.518754509148369,45100.0
2001-06-21,4.478407955544888,4.559099911052896,4.462269564443284,4.559099911052896,39100.0
2001-06-22,4.559099911052896,4.639791866560906,4.534892132015696,4.559099911052896,23100.0
2001-06-25,4.559100912581443,4.801176832283929,4.518754733579523,4.744692643404855,39400.0
2001-06-26,4.760831990005717,4.760831990005717,4.623655415693607,4.623655415693607,42400.0
2001-06-27,4.680139857499053,4.680139857499053,4.518755498927166,4.534893896307381,10700.0
2001-06-28,4.63979152013139,4.63979152013139,4.325092724762305,4.3654385071191,20200.0
2001-06-29,4.438062894603492,4.615585241088967,4.341232523793232,4.599446845953924,35900.0
2001-07-03,4.357368704675735,4.728551988929896,4.050738968158039,4.438060639346315,21300.0
2001-07-04,4.438063352534999,4.438063352534999,4.276679384532526,4.357371368533761,20200.0
2001-07-05,4.438060535767116,4.438060535767116,4.034600487061015,4.228261125750589,26800.0
2001-07-06,3.921634729930851,4.195987507700245,3.921634729930851,4.050741919469388,25000.0
2001-07-09,4.147570888930789,4.195986068400451,4.115294102617681,4.115294102617681,15900.0
2001-07-10,4.195986068400451,4.195986068400451,4.115294102617681,4.115294102617681,48200.0
2001-07-11,4.07494852371397,4.333162827627318,4.07494852371397,4.317024433632734,33700.0
2001-07-12,4.357371780043559,4.486478966638408,4.357371780043559,4.405786975016627,27900.0
2001-07-13,4.51875492787882,4.51875492787882,4.397716770438288,4.397716770438288,9400.0
2001-07-16,4.397718381743276,4.405787774755093,4.244403762217111,4.276680564724708,20600.0
2001-07-17,4.429993150614426,4.518754509148369,4.39771636292384,4.518754509148369,35100.0
2001-07-18,4.518755542212135,4.67207051117764,4.47840974076,4.67207051117764,17000.0
2001-07-19,4.599445850436918,4.833452721630783,4.583307458794913,4.583307458794913,21600.0
2001-07-20,4.623654631041333,4.623654631041333,4.599446845953924,4.599446845953924,2500.0
2001-07-23,4.760830355571328,4.760830355571328,4.63172283213497,4.655930613019795,15200.0
2001-07-24,4.680139538169636,4.760831519565032,4.672070147645237,4.760831519565032,34100.0
2001-07-25,4.639791529704192,4.72048347935383,4.551030192704808,4.567168582634735,6900.0
2001-07-26,4.462271140120233,4.47840953692048,4.325094574933267,4.357371368533761,10500.0
2001-07-27,4.357369861594916,4.357369861594916,4.325093079156919,4.3412314703759165,16000.0
2001-07-30,4.20405632584395,4.349301894257987,4.155641136372603,4.236333118824847,10500.0
2001-07-31,4.155640158904817,4.155640158904817,4.034602021311545,4.034602021311545,113200.0
2001-08-01,4.091087550410809,4.236333118824847,3.921634194876238,4.236333118824847,75700.0
2001-08-02,4.212125300672449,4.373509649157696,4.212125300672449,4.252471483986191,15500.0
2001-08-03,4.155641136372603,4.236333118824847,4.115294952761621,4.236333118824847,10000.0
2001-08-07,4.115294554085177,4.155640733787553,4.091087154079499,4.147571343939204,6000.0
2001-08-08,4.050741336956922,4.260540874556828,4.050741336956922,4.252471483986191,11400.0
2001-08-09,4.276678641031105,4.438062580976948,4.163709498299353,4.317024433632734,30700.0
2001-08-10,4.438063267340315,4.510686243932196,4.236333118824847,4.236333118824847,13900.0
2001-08-13,4.357371368533761,4.357371368533761,4.252471596947291,4.357371368533761,14400.0
2001-08-14,4.276679302435829,4.357371284888073,4.155641136372603,4.236333118824847,19400.0
2001-08-15,4.357371780043559,4.518755763287119,4.333163990172142,4.405786975016627,16900.0
2001-08-16,4.429994273970343,4.429994273970343,4.300887090469057,4.300887090469057,3600.0
2001-08-17,4.438062199789922,4.438062199789922,4.325093451530766,4.421923807181472,27100.0
2001-08-20,4.478407776871146,4.478407776871146,4.268608316151034,4.268608316151035,3100.0
2001-08-21,4.389646251785671,4.405784641562583,4.2605391335703615,4.260539133570362,7500.0
2001-08-22,4.357369956093922,4.567169046490837,4.357369956093922,4.478408085246175,8400.0
2001-08-23,4.47840974076,4.67207051117764,4.47840974076,4.67207051117764,22700.0
2001-08-24,4.672069816446463,4.68013920639883,4.599446845953924,4.599446845953924,31300.0
2001-08-27,4.438063352534999,4.438063352534999,4.341232971733515,4.357371368533761,10000.0
2001-08-28,4.276680117463882,4.486479311822183,4.276680117463882,4.486479311822183,1100.0
2001-08-29,4.438062539921903,4.518754509148369,4.405785752231316,4.518754509148369,10000.0
2001-08-30,4.518754509148369,4.534892902993664,4.438062539921903,4.518754509148369,8600.0
2001-08-31,4.518753925461834,4.518753925461834,4.446131354923487,4.446131354923487,2300.0
2001-09-04,3.79252670910776,4.276679382414905,3.79252670910776,4.163710220099381,8800.0
2001-09-05,4.357371085014266,4.397716882004853,4.204056133002743,4.204056133002743,22600.0
2001-09-06,4.276680564724708,4.397718381743276,4.276680564724708,4.276680564724708,7000.0
2001-09-07,4.27667932288319,4.3896480988564495,4.27667932288319,4.3896480988564495,8100.0
2001-09-10,4.292817035025689,4.397716403605656,4.292817035025689,4.317024433632734,1600.0
2001-09-11,4.115293697789414,4.478408085246175,4.115293697789414,4.478408085246175,5500.0
2001-09-13,4.559100043091143,4.559100043091143,4.438061913938889,4.478408085246175,8400.0
2001-09-14,4.51875460993316,4.720484729883477,4.397716461009037,4.6397927588572845,42600.0
2001-09-17,4.712417001912455,4.922216183421966,4.413856051071183,4.680140204757145,31500.0
2001-09-18,4.841523970663907,5.099738720949761,4.5994476182228095,5.099738720949761,43100.0
2001-09-19,5.083601607028817,5.648446059023195,5.002909212655461,5.4870620398161885,121200.0
2001-09-20,5.4467150442547565,5.487061235527524,5.204638666157737,5.325676855206246,71600.0
2001-09-21,5.406368777531149,5.60809896154007,5.285330974941629,5.511268565560537,93300.0
2001-09-24,5.398299600585304,5.398299600585304,5.083600631157756,5.196569422916659,51400.0
2001-09-25,5.16429134435291,5.341813687371089,5.035183801024552,5.341813687371089,49000.0
2001-09-26,5.406367597721776,5.567751940572545,5.253053029929621,5.438644389337988,30900.0
2001-09-27,5.446712896470848,5.446712896470848,5.27725957557685,5.3579515415336,19100.0
2001-09-28,5.478990705801716,5.478990705801716,5.269191555143874,5.269191555143874,55200.0
2001-10-01,5.446712771191457,5.446712771191457,5.285328842989935,5.31760562863024,33400.0
2001-10-02,5.487059071834045,5.487059071834045,5.24498278919415,5.3579515415336,84000.0
2001-10-03,5.446713251225605,5.446713251225605,5.16429115959747,5.16429115959747,32500.0
2001-10-04,5.140083375848924,5.212706342324894,5.140083375848924,5.16429115959747,24400.0
2001-10-05,5.035181872796095,5.123943202698776,5.035181872796095,5.123943202698776,51300.0
2001-10-09,5.123947365101727,5.123947365101727,4.841525142099871,4.865732937109104,79000.0
2001-10-10,4.833451139192207,4.841520524756152,4.720482434683352,4.801174366475392,6900.0
2001-10-11,4.6962760868437226,4.72048347935383,4.567168582634735,4.567168582634735,25500.0
2001-10-12,4.760830761320739,4.760830761320739,4.655931009828956,4.720484584664005,34200.0
2001-10-15,4.833453767796897,4.833453767796897,4.542962655366117,4.599446845953924,33000.0
2001-10-16,4.599444508687474,4.599444508687474,4.438060639346315,4.438060639346315,25700.0
2001-10-17,4.680138832370962,4.760830801597428,4.518754509148369,4.518754509148369,25700.0
2001-10-18,4.583307512131845,4.680138247880318,4.518753944812604,4.551030728472225,14700.0
2001-10-19,4.720484819465258,4.720484819465258,4.55910087435025,4.591377663373252,11900.0
2001-10-22,4.7527622825246825,4.7527622825246825,4.333163580948526,4.357371368533761,28700.0
2001-10-23,4.333162827627318,4.3573706110040265,4.228263074277689,4.317024433632734,26300.0
2001-10-24,4.341232936930136,4.373509730271868,4.244402556904936,4.244402556904936,36000.0
2001-10-25,4.438063316955335,4.438063316955335,4.244402556904936,4.244402556904936,7000.0
2001-10-26,4.317023313058344,4.413853651891494,4.317023313058344,4.381576872280443,14100.0
2001-10-29,4.317023836068273,4.591376880769792,4.317023836068273,4.446131354923487,21900.0
2001-10-30,4.599446910263522,4.801177044657005,4.454201352017305,4.462270742082499,29600.0
2001-10-31,4.510684868384163,4.526823259953156,4.413854134200595,4.478408085246175,22700.0
2001-11-01,4.639790668407511,4.639790668407511,4.438060639346315,4.438060639346315,20300.0
2001-11-02,4.559100728321161,4.639792698294081,4.317024433632734,4.317024433632734,34900.0
2001-11-05,4.236333118824847,4.276679302435829,4.2282637281947615,4.236333118824847,18000.0
2001-11-06,4.357370440218464,4.438062407028692,4.30088587106648,4.413854624600799,9000.0
2001-11-07,4.639793438039242,4.639793438039242,4.357371305721234,4.3896480988564495,12200.0
2001-11-08,4.494547152342824,4.494547152342824,4.260540247036522,4.317024433632734,6000.0
2001-11-09,4.397717083729333,4.397717083729333,4.236333118824847,4.236333118824847,4600.0
2001-11-12,4.19598701576156,4.438063352534999,4.19598701576156,4.357371368533761,13100.0
2001-11-13,4.397717132893305,4.397717132893305,4.228263775464342,4.244402556904936,59200.0
2001-11-14,4.252471515315296,4.333163497767538,4.236333118824847,4.236333118824847,15600.0
2001-11-15,4.333162478543886,4.333162478543886,3.849010312940428,4.034602021311545,111200.0
2001-11-16,4.163710814964691,4.163710814964691,3.9942574320514974,4.002326823985356,156200.0
2001-11-19,4.115293435951717,4.115293435951717,3.873217577819016,3.889355968361196,13100.0
2001-11-20,4.050741372431941,4.050741372431941,3.9054958038159553,3.9377725968417296,34700.0
2001-11-21,3.8570800852089535,3.986187239602669,3.8570800852089535,3.95391045100424,39100.0
2001-11-22,3.913563093125474,4.066877985135982,3.913563093125474,4.066877985135982,14700.0
2001-11-23,4.17177896642847,4.17177896642847,3.873218479508168,3.95391045100424,36200.0
2001-11-26,4.155639444665388,4.155639444665388,3.913563211085047,3.9458399909264834,34000.0
2001-11-27,3.929702469541107,3.970048645644921,3.913564076053512,3.921633465182135,18200.0
2001-11-28,4.066879147097477,4.228263087549891,3.929702605328093,4.131432723278444,16500.0
2001-11-29,4.228262347073336,4.438061817689902,4.13143199975935,4.3412314703759165,42500.0
2001-11-30,4.357369861594916,4.446131205684199,4.325093079156919,4.3412314703759165,9300.0
2001-12-03,4.397715145716822,4.583306815954149,4.397715145716822,4.542961034892719,23600.0
2001-12-04,4.599446340649149,4.599446340649149,4.389647226942556,4.413854624600799,3000.0
2001-12-05,4.397716221971442,4.397716221971442,4.23633228869107,4.308955251052062,5900.0
2001-12-06,4.502616475143665,4.647862416128744,4.405786104333405,4.599446845953924,33400.0
2001-12-07,4.6397938135674,4.680140000636756,4.470340443507705,4.623655415693607,35900.0
2001-12-10,4.6720687250767545,4.6720687250767545,4.470338640626913,4.631722554278945,19900.0
2001-12-11,4.680138172243398,4.680138172243398,4.478408085246175,4.478408085246175,9300.0
2001-12-12,4.664000847697903,4.760831219264579,4.559101086115823,4.64786245243679,25100.0
2001-12-13,4.5833080457546975,4.720484584664005,4.5833080457546975,4.720484584664005,30600.0
2001-12-14,4.833452424665228,4.954490546928525,4.833452424665228,4.841521812375253,36600.0
2001-12-17,5.002908429790728,5.002908429790728,4.736624647382837,4.809247637046732,23000.0
2001-12-18,4.922214465688813,5.051321994024436,4.922214465688813,5.035183216309051,42700.0
2001-12-19,5.083600910943748,5.083600910943748,4.841524530510312,4.914147521594303,56700.0
2001-12-20,5.002907797740089,5.002907797740089,4.833454433112367,4.857662221531931,8800.0
2001-12-21,4.881869408252231,5.244983496403025,4.881869408252231,5.244983496403025,82500.0
2001-12-24,5.244982723450079,5.374089867362565,5.244982723450079,5.285328898307552,37300.0
2001-12-27,5.253052096469266,5.487058986488948,5.253052096469266,5.406366637017633,32600.0
2001-12-28,5.04325392871882,5.40636805767868,5.04325392871882,5.366022257110773,12000.0
2001-12-31,5.002908598942676,5.414438374592472,5.002908598942676,5.414438374592472,20800.0
2002-01-02,4.930284594354358,5.398298444777938,4.930284594354358,5.244983496403025,14500.0
2002-01-03,4.986768785755323,5.366021654043188,4.986768785755323,5.244983496403025,40700.0
2002-01-04,5.244984455700928,5.48706081525657,5.180430862424696,5.430576228754984,29900.0
2002-01-07,5.487059200730882,5.648443136435462,5.244982912404357,5.648443136435462,67900.0
2002-01-08,5.672651458201126,5.688789853305082,5.462851937080004,5.462851937080004,76500.0
2002-01-09,5.567752749833643,5.809828722140466,5.567752749833643,5.769482919140877,109500.0
2002-01-10,6.051903360466566,6.051903360466566,5.648443136435462,5.648443136435462,45900.0
2002-01-11,5.688791024202485,5.688791024202485,5.535476046773946,5.567752843625242,56300.0
2002-01-14,5.640372966612167,5.640372966612167,5.406366099843312,5.422504491180143,87500.0
2002-01-15,5.325675386311531,5.462851937080004,5.24498341079175,5.462851937080004,73900.0
2002-01-16,5.648443550767184,5.688789730037681,5.5274053977253805,5.5274053977253805,17000.0
2002-01-17,5.608096741156643,5.608096741156643,5.325674672315956,5.406366637017633,35600.0
2002-01-18,5.511268642475348,5.511268642475348,5.285331048703274,5.325676855206246,32100.0
2002-01-21,5.244985626235825,5.567754049419692,5.244985626235825,5.4870620398161885,18500.0
2002-01-22,5.559681406648156,5.559681406648156,5.244982560739294,5.382159089275616,32900.0
2002-01-23,5.382158705222864,5.430573879233359,5.325674143159154,5.422504491180143,10200.0
2002-01-24,5.422506233032135,5.527406002802912,5.3418142504275865,5.478990813240181,18500.0
2002-01-25,5.487059722120784,5.50319811722474,5.357952176519444,5.462851937080004,36100.0
2002-01-28,5.487060203885498,5.487060203885498,5.366022037593813,5.478990813240181,21700.0
2002-01-29,5.478989811560825,5.850173248451015,5.406366848108938,5.648443136435462,31000.0
2002-01-30,5.769483333510648,5.834036930762101,5.608098955612222,5.664583545592141,46500.0
2002-01-31,5.6565125256055175,5.850173248451015,5.591958566554032,5.648443136435462,50800.0
2002-02-01,5.842105037511209,6.01155839656104,5.77755145021027,6.01155839656104,54900.0
2002-02-04,6.051905627048282,6.302051013460569,6.051905627048282,6.302051013460569,68900.0
2002-02-05,6.455362229167599,7.141244773832313,6.334324110416792,7.068621825627916,164600.0
2002-02-06,6.939518201496152,7.423670150959432,5.8582443600521925,6.455365482493338,243900.0
2002-02-07,6.649021958095289,6.65709134441425,6.2697696508030045,6.519914855148047,42900.0
2002-02-08,6.850755246946305,7.060554773476196,6.657094500706128,6.778132274721388,47800.0
2002-02-11,6.568332720186309,6.568332720186309,6.293979644889045,6.374671612691284,43700.0
2002-02-12,6.455366430446081,6.697442825495738,6.415020236347863,6.576404243201087,40300.0
2002-02-13,6.649026541795824,6.826549315498308,6.552196147832534,6.721649529653184,30900.0
2002-02-14,7.052485838144209,7.052485838144209,6.858825079414903,6.979862861235857,29400.0
2002-02-15,7.141247390052871,7.205800974430843,6.745855723813507,6.818478698623582,57200.0
2002-02-18,7.10897080326151,7.117039424387311,6.858825079414903,6.979862861235857,6100.0
2002-02-19,6.786202050410378,6.931448003112061,6.293980766700538,6.415018547592311,96900.0
2002-02-20,6.455364484258696,6.544125468883064,6.124527177566744,6.544125468883064,149300.0
2002-02-21,6.536058818642515,6.778134444152527,6.455366430446081,6.576404243201087,31100.0
2002-02-22,6.649027238669949,6.657096631397521,6.576404243201087,6.576404243201087,27000.0
2002-02-25,6.8588251960873965,6.8588251960873965,6.33432672178559,6.33432672178559,31300.0
2002-02-26,6.560266038881422,6.737788826091517,6.455366245054531,6.632889032264624,37800.0
2002-02-27,6.62481885719037,6.737788030168235,6.326258295969796,6.455365482493338,70500.0
2002-02-28,6.374671676552612,6.487640432607465,6.253633531251871,6.447294255917332,75100.0
2002-03-01,6.455364890435196,6.455364890435196,6.33432672178559,6.33432672178559,62200.0
2002-03-04,6.447295340466081,6.511848926213619,6.326257559574307,6.415018547592311,27400.0
2002-03-05,6.850756433606567,6.850756433606567,6.423088685862453,6.455365482493338,32600.0
2002-03-06,6.4392255632973,6.536056315089269,6.100318893949599,6.100318893949599,42400.0
2002-03-07,6.334326433618797,6.334326433618797,5.930866146321169,6.0519043094644,43700.0
2002-03-08,6.398878202037797,6.398878202037797,6.0196258089075725,6.164871332597309,8100.0
2002-03-11,6.051904040240303,6.108388616466304,5.293398687691155,5.922796877174814,60100.0
2002-03-12,6.051904581008992,6.092250765456946,5.930866412434866,6.01155839656104,24900.0
2002-03-13,6.051903610695322,6.051903610695322,5.930865461527482,5.979280644240684,12700.0
2002-03-14,6.068042404744651,6.068042404744651,5.938935242336157,5.938935242336157,27100.0
2002-03-15,6.01155738461522,6.043834172832428,5.6484433247867925,5.721066290660344,84200.0
2002-03-18,6.124527432359378,6.197150024185134,5.866312703729685,6.140665828850627,20600.0
2002-03-19,6.205217676076017,6.3343248118294,6.164871503768277,6.253632851983535,25500.0
2002-03-20,6.374672329821823,6.374672329821823,6.051904037532801,6.197149595916498,11700.0
2002-03-21,6.455364852406572,6.455364852406572,6.092250733366594,6.092250733366594,21600.0
2002-03-22,6.527987868578906,6.527987868578906,6.197150156300686,6.33432672178559,170800.0
2002-03-25,6.584471762868576,6.939517246486851,6.455364594112632,6.818478698623582,78600.0
2002-03-26,7.173522192449924,7.173522192449924,6.72971584579982,6.802338800465737,49900.0
2002-03-27,7.10897014653577,7.625398788772975,7.10090075661597,7.464014838073849,203100.0
2002-03-28,7.657675961024185,7.657675961024185,7.076693709516819,7.100901110944772,247800.0
2002-04-01,7.100901381652394,7.375254506759743,6.979862830819445,7.060555198041412,88100.0
2002-04-02,7.278423700255138,7.367184683353591,6.907240218009808,6.907240218009808,120900.0
2002-04-03,6.737788546611629,6.939518733401922,6.697442355345652,6.761995953555378,46900.0
2002-04-04,6.737783861394808,6.770060638055541,6.382738548587685,6.745852478405698,35300.0
2002-04-05,6.753923519451846,6.753923519451846,6.463432458344188,6.560262812046741,51200.0
2002-04-08,6.69744011182596,6.778131697788121,6.487640603153544,6.600609746947769,54400.0
2002-04-09,6.536055933065413,6.536055933065413,6.285910255723994,6.374671612691284,44100.0
2002-04-10,6.5764024250826445,6.963724703990541,6.495710828733932,6.955655313493841,37300.0
2002-04-11,7.020208628441682,7.076693590207151,6.818478491017844,6.826547881204254,35000.0
2002-04-12,6.947586438557132,6.947586438557132,6.487641919666091,6.697441470912334,13900.0
2002-04-15,6.770062296505229,6.770062296505229,6.455363069817497,6.560262812046741,20100.0
2002-04-16,6.47150205028063,6.552193629466069,6.253633170447482,6.552193629466069,81900.0
2002-04-17,6.608679217530017,6.955655313493841,6.600610596572749,6.955655313493841,14000.0
2002-04-18,6.955655804978533,7.2622857396646685,6.955655804978533,7.125109169685621,57400.0
2002-04-19,7.084761212786927,7.084761212786927,6.826546919513018,7.084761212786927,16300.0
2002-04-22,7.181593383276651,7.270355146121267,7.1009017810554855,7.213870178073014,41800.0
2002-04-23,7.100898212581229,7.26228210546144,7.100898212581229,7.246143331403868,23300.0
2002-04-24,7.221938058546589,7.246145457195535,6.93951635553733,7.092830906366433,21900.0
2002-04-25,7.342975836644479,7.342975836644479,6.697439372509924,6.729716157239689,54200.0
2002-04-26,7.020206968001811,7.262283229561713,6.624816176859531,7.262283229561713,52800.0
2002-04-29,7.262286665558977,7.278425449750332,7.141248862282161,7.238079258811531,29400.0
2002-04-30,7.181593383276651,7.39139293422276,6.8184792494326825,7.213870178073014,75400.0
2002-05-01,7.125107253730324,7.318767970022825,6.939515926334829,6.939515926334829,28700.0
2002-05-02,7.18159180556105,7.262284159594494,7.060554044050203,7.205799973494675,37400.0
2002-05-03,7.302631558615189,7.988513604515964,7.2945621679536705,7.964306202070852,95800.0
2002-05-06,7.988513584503947,8.069205951838107,7.62539947057912,7.875545193683459,134100.0
2002-05-07,7.907821030465874,8.053066196748546,7.593121759364602,7.593121759364602,56100.0
2002-05-08,7.5850513710914225,7.746436064997444,7.334906480707744,7.3913906618512994,58300.0
2002-05-09,7.585051492249996,8.230587969567697,7.585051492249996,8.069204042623088,127400.0
2002-05-10,8.069205207151146,8.222519767489691,7.891682477122796,7.923959267169825,92000.0
2002-05-13,7.996581083113198,8.230587969567697,7.827127767436543,8.069204042623088,72300.0
2002-05-14,8.23059121720992,8.23059121720992,7.5043628746329984,7.649608081424641,98000.0
2002-05-15,7.673815709651811,8.109552838016356,7.673815709651811,7.948168858907175,29200.0
2002-05-16,8.069207938911594,8.295145545730021,7.932031342386927,8.214453928064687,50700.0
2002-05-17,8.311277351229078,8.87612127869263,8.311277351229078,8.87612127869263,52900.0
2002-05-21,9.674976292207772,9.683045681631905,8.98102496205831,9.14240890284431,490000.0
2002-05-22,9.360276250137282,9.87670477513959,9.198891566534858,9.796013202877582,696700.0
2002-05-23,9.650770416077089,10.175268498766496,9.360279276831491,9.94126155532268,300400.0
2002-05-24,10.005816942256528,10.199478506140276,9.884779138176327,10.03002511870424,257600.0
2002-05-27,9.723391449309464,10.005813141394231,9.723391449309464,9.908982781004658,54300.0
2002-05-28,10.086505515299278,10.086505515299278,9.570076155881807,10.078436126197603,188200.0
2002-05-29,10.151061839549714,10.893428908189492,10.151061839549714,10.368930787092468,432400.0
2002-05-30,10.481898213484456,10.699767140793098,10.00581494525248,10.207545091483691,150800.0
2002-05-31,10.489969714861012,10.651353710412494,10.08650934121251,10.651353710412494,178900.0
2002-06-03,10.586798548927298,11.458272765761537,10.586798548927298,11.377581164670646,238300.0
2002-06-04,11.902078840721575,12.103808990564316,11.046742666791008,11.095158241350624,478900.0
2002-06-05,10.489968996392433,10.489968996392433,10.04616246186792,10.04616246186792,209500.0
2002-06-06,10.086509268991351,10.68363043302614,10.005816887023588,10.506108423960397,275900.0
2002-06-07,10.732043037604972,10.99025735697516,9.562008441034592,9.562008441034592,173800.0
2002-06-10,9.56201216973639,9.56201216973639,8.262869137341374,8.553361129449415,169400.0
2002-06-11,8.472664497519705,9.892844636079104,8.044996885973045,9.804082896457087,361400.0
2002-06-12,9.989676727191036,10.288237245096154,9.392555691380798,9.449039884905185,227300.0
2002-06-13,9.42483544269496,9.715326661441434,8.75509122231917,9.206966451480357,89800.0
2002-06-14,9.683047641972689,9.80408542968155,9.093995946464968,9.239241137807708,73600.0
2002-06-17,9.206964017771517,9.206964017771517,8.876126691487828,8.88419608226047,123000.0
2002-06-18,8.997165047133592,9.198895212042771,8.916473442893626,9.110134216516956,124100.0
2002-06-19,9.570076613408862,9.64269957971727,9.077855397764251,9.279585517714567,134600.0
2002-06-20,9.642697455739546,9.683043624750503,9.279583473719237,9.683043624750503,257800.0
2002-06-21,9.74760279783409,9.884779389703343,9.683049198076748,9.76374158254323,102700.0
2002-06-24,10.409277368765856,10.409277368765856,9.707256408503934,10.30437834844476,103100.0
2002-06-25,10.08650544014258,10.08650544014258,9.400622762397168,9.90091410942282,184800.0
2002-06-26,10.328585603272476,10.328585603272476,9.683048858779271,9.925125234156672,86000.0
2002-06-27,9.562006449916778,9.763736537302876,9.32799957933047,9.52972966671657,211600.0
2002-06-28,9.602351555153852,9.602351555153852,8.956815911089773,9.118199822105792,355200.0
2002-07-02,9.683045140022518,10.611003324792296,9.683045140022518,9.804082896457087,276400.0
2002-07-03,9.763738570427392,9.763738570427392,9.449039291540448,9.562008441034592,138600.0
2002-07-04,9.295725491222951,9.521663039130065,9.295725491222951,9.521663039130065,16700.0
2002-07-05,9.400627220011785,9.6427036192715,9.287658798019663,9.513596411543562,126700.0
2002-07-08,9.683048466272291,9.989678426715662,9.683048466272291,9.812155656029594,214900.0
2002-07-09,9.925126204445975,10.498040015380573,9.925126204445975,10.40927823299233,153100.0
2002-07-10,10.481896487130982,10.87728732393439,10.481896487130982,10.723972776646706,161100.0
2002-07-11,10.89342650245121,11.030603045897076,10.20754378522188,10.32858231919494,103100.0
2002-07-12,10.36892975775617,10.643282108462095,10.086507247023734,10.538383110287748,112000.0
2002-07-15,10.659416616916957,11.02253057835818,10.530309499030222,10.83693928878078,220800.0
2002-07-16,11.103224013288788,11.103224013288788,10.054227422085946,10.845008982360286,187400.0
2002-07-17,10.142992055186657,10.732044514221544,10.142992055186657,10.732044514221544,64500.0
2002-07-18,10.368929221346706,10.732043309546915,10.368929221346706,10.659420337998997,46100.0
2002-07-19,10.89343020983032,10.933776401552429,10.578730837845413,10.89343020983032,93000.0
2002-07-22,11.01445958329519,11.01445958329519,10.086501731786443,10.086501731786443,79500.0
2002-07-23,9.360275256485098,9.755665996351569,8.400039723050375,8.59370039936794,180300.0
2002-07-24,7.94816476278376,8.085341266716897,7.302628409487663,7.786780097305398,147800.0
2002-07-25,7.472082707549575,8.101480371973942,7.262283229561713,7.262283229561713,109600.0
2002-07-26,7.254217360265705,7.262286752457938,5.8743832312869095,6.302051013460569,146000.0
2002-07-29,6.374670743384058,6.987929999821195,6.140663876284013,6.987929999821195,74800.0
2002-07-30,7.302631348606474,7.649606672139597,7.1009012051065135,7.5850530877827635,69700.0
2002-07-31,7.431739716052948,8.19831423109268,7.342978715630092,8.101483838938778,81700.0
2002-08-01,7.270356952693544,7.819062600576676,7.270356952693544,7.665747979582486,41300.0
2002-08-02,8.03692868738775,8.682465279577253,7.907821522857731,8.391973389845306,72700.0
2002-08-06,7.665743904566464,8.004650538752545,7.262283699062967,7.956234975494846,97600.0
2002-08-07,8.383907415250947,8.504945227813579,8.069208025232603,8.319353812612258,70700.0
2002-08-08,8.19831145090952,8.279003801776769,7.875543586519102,8.028858129719728,60900.0
2002-08-09,7.883617025376338,8.41618465997345,7.883617025376338,8.35163105393378,45900.0
2002-08-12,8.787368279471387,8.787368279471387,8.069208450355465,8.35163105393378,84700.0
2002-08-13,8.303213051146397,8.303213051146397,8.157967095005816,8.157967095005816,31800.0
2002-08-14,8.157967646979353,8.335490408769209,7.74643869263582,7.948168858907175,77400.0
2002-08-15,7.706090700176945,8.085343539391044,7.585052167045977,8.06113537104125,119200.0
2002-08-16,8.222517324319316,8.222517324319316,7.730296229971753,7.794849790884903,15700.0
2002-08-19,7.43980809211701,7.706091826572637,7.270354736596207,7.488222896814698,75500.0
2002-08-20,7.488222583794069,8.020790030443083,7.488222583794069,7.988513238814034,43800.0
2002-08-21,7.923962402115723,7.923962402115723,7.6334711767658305,7.665747979582486,25900.0
2002-08-22,7.819059156208295,7.980443868739781,7.673813992285036,7.90782090200848,14500.0
2002-08-23,7.980444559044611,8.061136152750798,7.754506249772707,7.851336623943776,24400.0
2002-08-26,8.05306602064004,8.262865530119553,7.891682078555544,8.109550977524115,27800.0
2002-08-27,8.109548708574026,8.787361845224625,8.109548708574026,8.59370039936794,46900.0
2002-08-28,8.763155652974092,8.819640606748894,8.424249008482452,8.658255904008652,26400.0
2002-08-29,8.795428959252556,9.045574533885594,8.634045089911396,8.87612127869263,42900.0
2002-08-30,8.956819523905613,9.15854968643016,8.545289807666062,9.005234331969385,43300.0
2002-09-03,9.029440465702413,9.07785603649438,8.593703406732258,8.795433540876576,39700.0
2002-09-04,8.876129154525378,8.876129154525378,8.424253149879357,8.553361129449415,36700.0
2002-09-05,8.593703011334075,9.037509439939823,8.593703011334075,8.981025251230868,18600.0
2002-09-06,8.876128663291968,9.150481854192789,8.876128663291968,8.916474856578493,35300.0
2002-09-09,9.271514138260777,9.319929695254617,9.021369274153576,9.04557666788091,61500.0
2002-09-10,8.916472499552698,8.916472499552698,8.391973664555819,8.480735420230365,53500.0
2002-09-11,8.67439679670118,8.85998817274002,8.028860136992263,8.367766864100956,50800.0
2002-09-12,8.835780507164085,9.061718062021816,8.593704170761068,8.88419608226047,69100.0
2002-09-13,8.95682030770782,9.142411704092355,8.642120949596288,8.964888930064859,39900.0
2002-09-16,8.472668601076924,9.03751302057412,8.472668601076924,8.932613221739837,17100.0
2002-09-17,8.569493817449253,9.02943815957548,8.480732858129565,8.682462940751833,27100.0
2002-09-18,9.07785446773604,9.142408037943468,8.674394269169994,8.674394269169994,33500.0
2002-09-19,9.11819972978865,9.11819972978865,8.537216886473944,8.577563056204262,125900.0
2002-09-20,8.319350029056306,8.755087033468515,8.319350029056306,8.658255904008652,55900.0
2002-09-23,9.021370755951091,9.021370755951091,8.416180426588488,8.416180426588488,51200.0
2002-09-24,8.569494971429723,8.738948294432824,8.319350066235188,8.416180426588488,55300.0
2002-09-25,8.319351643455077,8.480735607973138,7.875545163875825,8.3839052292623,21800.0
2002-09-26,7.867475462589955,8.311281924643938,7.665745322523546,7.988513238814034,38300.0
2002-09-27,7.988510478896283,8.157963768789921,7.843265351515414,7.996579866400538,18400.0
2002-09-30,8.028863325361696,8.254800976643871,7.738372059427468,7.8594098945151165,98200.0
2002-10-01,7.78678579776002,7.899754992388153,7.576986964221605,7.665747979582486,98300.0
2002-10-02,7.762575062903347,7.907820998131475,7.26228444877678,7.5043607509772094,45900.0
2002-10-03,7.61732741504612,7.665742972416516,7.455943506376767,7.601189408948773,25200.0
2002-10-04,7.439807146047459,7.706090846641602,7.423668366840858,7.62539848968729,17400.0
2002-10-07,7.7464362556909885,7.819058446289331,7.480152581545918,7.544706152881737,36500.0
2002-10-08,7.270354337444579,7.270354337444579,6.592540952574178,6.826547881204254,118600.0
2002-10-09,6.826547883360614,6.915308866820954,6.487641190818359,6.487641190818359,114900.0
2002-10-10,6.721649457367519,6.721649457367519,5.7775521644539465,6.358535291525273,94500.0
2002-10-11,6.116458041425862,7.100901381652394,6.09225063907505,7.060555198041412,112100.0
2002-10-15,7.100900964518832,7.230008128858183,6.705510081344724,6.907240218009808,94400.0
2002-10-16,6.923377865020906,7.423668485319786,6.923377865020906,6.931447254752991,54300.0
2002-10-17,6.858823236041,7.3833211756872625,6.649023752366799,7.334906383786595,42000.0
2002-10-18,7.383322225116806,7.464014582472793,7.028277545737036,7.2542150689787075,27600.0
2002-10-21,7.100900244624833,7.100900244624833,6.689370622859753,6.834616552786092,30300.0
2002-10-22,7.108970501267229,7.238077668268866,6.753925022473311,7.100901110944772,20800.0
2002-10-23,7.068621608941991,7.15738255983802,6.858822158235972,6.874960932692952,21700.0
2002-10-24,6.858824186478125,7.060554309609834,6.544124917358492,6.705509631495339,78100.0
2002-10-25,6.810410131902745,7.060555878776797,6.778133335809917,6.915309911589314,54800.0
2002-10-28,6.979862861235857,7.181593010630412,6.923378665658006,6.979862861235857,17700.0
2002-10-29,7.1815943550331225,7.472086317046959,7.100902741893407,7.294563536876236,22400.0
2002-10-30,7.423670852113123,7.455947651792499,7.1493176700686165,7.181594469747994,25900.0
2002-10-31,6.995998618443889,7.367181963662035,6.947583064920169,6.947583064920168,14100.0
2002-11-01,7.205800387883853,7.334907546130567,6.94758530185106,7.189661608333331,40900.0
2002-11-04,7.262285928008929,7.42366990583456,7.165455541313551,7.286493332297897,42900.0
2002-11-05,7.302629847827394,7.423667601236872,7.173522705646813,7.375252807688788,17500.0
2002-11-06,7.286491868198341,7.423668414171655,7.084761744065745,7.423668414171655,68100.0
2002-11-07,7.665747121219185,8.069207496020194,7.504363125206699,7.738370111809701,56300.0
2002-11-08,7.867475803042152,8.238659307608284,7.851337021759543,7.875545193683459,133100.0
2002-11-11,7.948166996899547,8.069204760491182,7.948166996899547,8.06113537104125,54000.0
2002-11-12,8.077273431355135,8.29514154034554,7.802920370779668,8.069204042623088,65000.0
2002-11-13,8.069206716656451,8.069206716656451,7.351047041839799,7.6980231769086735,74300.0
2002-11-14,7.310703055952135,7.504363870397838,7.108972848519612,7.108972848519612,32200.0
2002-11-15,7.262282669833469,7.778711936722392,7.238075276404991,7.778711936722392,52100.0
2002-11-18,7.585055658376368,7.786785870243183,7.391394839673751,7.407533626002146,12500.0
2002-11-19,7.40752872171376,7.504359066956787,7.278421594723056,7.278421594723056,27900.0
2002-11-20,7.302629401411566,7.439805923977536,7.181590885862004,7.262283229561713,90200.0
2002-11-21,7.181591951355701,7.181591951355701,6.576401592436759,6.770063092140716,82500.0
2002-11-22,6.899169795703811,7.028276940728093,6.657093514013639,6.657093514013639,40200.0
2002-11-25,6.786202030758505,6.874963788058912,6.616748676277069,6.753925237978205,33300.0
2002-11-26,6.810408384772154,6.971793093374452,6.616747657896584,6.834616552786092,49100.0
2002-11-27,6.866895505367903,7.149317295375943,6.608680351926229,6.721649529653184,88900.0
2002-11-28,6.737785850819194,6.778131256403357,6.697439675695748,6.737785850819194,11400.0
2002-11-29,6.834616209391896,6.834616209391896,6.721647072954102,6.737785850819194,7400.0
2002-12-02,6.608677936516309,7.020207537604752,6.608677936516309,6.737785850819194,52000.0
2002-12-03,6.891101427569039,7.455945655493177,6.883032037424841,7.455945655493177,75000.0
2002-12-04,7.988513374782686,7.988513374782686,7.383322944282804,7.5850530877827635,51800.0
2002-12-05,7.585049865512953,7.746434527385266,7.504358304115895,7.560842474047746,54900.0
2002-12-06,7.76257387674107,7.972373357892263,7.689950920224177,7.770643265140555,55500.0
2002-12-09,7.706094175488224,7.78678579776002,7.520501982137699,7.665747979582486,51700.0
2002-12-10,7.867477323796354,7.867477323796354,7.318770966755835,7.342979143359102,24900.0
2002-12-11,7.585053007379026,7.585053007379026,7.205800895687667,7.359115464525112,25800.0
2002-12-12,7.576983483465709,8.795432807211311,7.165453859449318,8.634048867265468,179500.0
2002-12-13,8.835777594757422,9.279583936954388,8.625978121058608,9.190822976330676,189600.0
2002-12-16,9.19889259365693,9.19889259365693,8.674394622002714,9.021370653135396,132900.0
2002-12-17,9.27151919386085,9.279588586016454,8.391975456929476,8.440391040323506,95900.0
2002-12-18,8.440389606693591,8.868057314285007,8.440389606693591,8.714742737067523,70300.0
2002-12-19,8.77929419402724,8.956816900524906,8.472664344454644,8.496871741396376,64400.0
2002-12-20,8.513012584679569,8.714742737067523,8.238659454305639,8.714742737067523,39100.0
2002-12-23,8.593701398265983,8.972954177291738,8.593701398265983,8.95681617049235,53800.0
2002-12-24,8.900330250292631,8.964883809514733,8.763153744560887,8.763153744560887,11100.0
2002-12-27,9.158548243928024,9.84443022675906,9.158548243928024,9.69918505590485,85500.0
2002-12-30,9.91705274152832,9.91705274152832,9.295724367508257,9.416762132584829,51400.0
2002-12-31,9.41676158997283,10.005813141394231,9.41676158997283,9.908982781004658,69400.0
2003-01-02,9.91705512276548,9.93319390573851,9.481317986507566,9.93319390573851,39000.0
2003-01-03,9.94126119036206,10.489967424999254,9.787946620440188,10.26402988054723,191700.0
2003-01-06,10.32857895242508,10.481893455368374,9.884772678268474,9.884772678268474,80100.0
2003-01-07,9.723393185003411,9.844430964711654,9.344140295290474,9.521663039130065,86400.0
2003-01-08,9.400625816835564,10.239823311344749,9.400625816835564,10.01388573154523,76800.0
2003-01-09,9.957397089805657,10.40120342942449,9.618490486426849,10.40120342942449,79000.0
2003-01-10,10.239825115814083,10.522247717486854,10.142994707407908,10.280171311701576,35800.0
2003-01-13,10.094576171772047,10.48996705292356,10.04616060062276,10.288236917290414,58100.0
2003-01-14,10.409273881620608,10.409273881620608,9.279585517714567,9.279585517714567,137200.0
2003-01-15,9.126269410506303,9.43289846340247,9.045577068456236,9.190822976330676,50100.0
2003-01-16,9.23923637509522,9.747596206590291,9.126268036677928,9.65076587243015,58100.0
2003-01-17,9.400621007474848,9.925119654171628,9.319929440740909,9.408690395009987,54500.0
2003-01-20,8.755089664871264,9.642701949024138,8.755089664871264,9.319933985612098,9800.0
2003-01-21,9.279586124842774,9.424832066962484,9.118202172231646,9.29572490487358,106100.0
2003-01-22,9.295722249139285,9.683043624750503,9.295722249139285,9.683043624750503,23800.0
2003-01-23,9.884773700266145,10.005811437759856,9.48131354923487,9.683043624750503,59400.0
2003-01-24,9.6911104461667,10.030016944850589,9.68304106059352,9.836355538789109,107600.0
2003-01-27,10.062303142070276,10.062303142070276,9.570080934630996,9.658842719993324,66200.0
2003-01-28,9.683044634476074,9.683044634476074,9.206961483488056,9.31186122603959,44900.0
2003-01-29,9.626556921748918,9.626556921748918,9.04557424136959,9.336065196789772,128300.0
2003-01-30,9.045575842347834,9.683042795610636,9.045575842347834,9.553935681462086,64700.0
2003-01-31,9.900917811818896,9.900917811818896,9.400626277711856,9.481318659223206,30100.0
2003-02-03,9.497452590147832,9.521659984415438,9.045576869763789,9.118199822105792,61000.0
2003-02-04,9.562007570001269,9.92512161592324,9.33606929159441,9.87670605068197,98400.0
2003-02-05,10.038090899988532,10.247890419246495,9.287655341934082,9.562008441034592,81100.0
2003-02-06,9.62656212491072,9.731461885673346,9.198893691907848,9.198893691907848,85500.0
2003-02-07,9.085926399422734,9.48131731999252,8.99716463838988,8.99716463838988,37400.0
2003-02-10,9.142407685503663,9.142407685503663,8.335487319478348,8.37583349168746,94200.0
2003-02-11,8.27093550720258,8.730879967204167,7.98044439081306,8.585634793779104,68600.0
2003-02-12,8.666326564260487,8.666326564260487,8.10955172066272,8.19024331432967,96000.0
2003-02-13,8.270935677536029,8.327419870056834,8.06920553905954,8.19024331432967,132000.0
2003-02-14,8.190241795446727,8.190241795446727,7.988511694381152,8.069204042623088,61500.0
2003-02-17,7.867473397530357,8.02078792514139,7.73029687672823,8.02078792514139,16600.0
2003-02-18,8.020790529659592,8.166036485800173,7.907822136696439,8.157967095005816,35700.0
2003-02-19,8.270935746703405,8.472665886866901,8.24672834535482,8.287074527295403,63400.0
2003-02-20,8.456526156663175,8.464595546053035,8.311280995342326,8.34355778336244,91100.0
2003-02-21,8.43232005403871,8.513012421260676,8.27900547976431,8.472666237649694,75500.0
2003-02-24,8.472664218581132,8.67439431902354,8.190241770146056,8.270934118138724,54900.0
2003-02-25,8.214450262600993,8.351626797914552,7.770643870088848,7.827128054204093,74800.0
2003-02-26,7.681882867884851,8.069204305153352,7.681882867884851,8.028858129719728,52100.0
2003-02-27,7.923962402115723,7.932031795204808,7.601194373949176,7.665747979582486,85900.0
2003-02-28,7.827126263674988,7.827126263674988,7.665742367735743,7.786780097305398,25600.0
2003-03-03,7.657676062569059,7.698022245176936,7.5850530877827635,7.5850530877827635,27300.0
2003-03-04,7.867475132663658,7.867475132663658,7.633468210781392,7.722229191654189,51700.0
2003-03-05,7.786784554415168,7.988514732193173,7.730300350889985,7.762577148552883,99400.0
2003-03-06,7.940097819588618,7.964305219045838,7.544706960450163,7.593121759364602,41500.0
2003-03-07,7.520500664258071,7.593123650254137,7.141248490006797,7.173525287167321,64000.0
2003-03-10,7.173525049871454,7.342978421743677,6.858825710811746,6.915309911589314,74600.0
2003-03-11,6.858825710811746,7.18159367174002,6.576403167844866,6.915309911589314,41000.0
2003-03-12,7.092831201697894,7.092831201697894,6.802340097197069,6.931447254752991,37800.0
2003-03-13,6.697439468411372,6.931446353437756,6.689370079728572,6.7862004353043925,53400.0
2003-03-14,6.818479324776112,7.262285835284746,6.818479324776112,7.141248045845799,45000.0
2003-03-17,7.585054653990207,7.585054653990207,7.221940474620177,7.238079258811531,45600.0
2003-03-18,6.947586644779162,7.238078576524034,6.947586644779162,7.165455593587816,13800.0
2003-03-19,7.246146289051905,7.246146289051905,7.100901110944772,7.100901110944772,13500.0
2003-03-20,7.108970981998209,7.464015715261952,6.955655633661538,7.052486015460739,18700.0
2003-03-21,6.931448541007514,7.149316717427638,6.89110235439949,7.149316717427638,103400.0
2003-03-24,7.181593837367598,7.181593837367598,6.891102665832615,6.899172057426803,68200.0
2003-03-25,7.173523455597758,7.173523455597758,6.689370852265915,6.705509631495339,35400.0
2003-03-26,7.01213938843381,7.01213938843381,6.778132454792023,6.85075542894627,14900.0
2003-03-27,6.826546820459349,6.866892995582796,6.697439675695748,6.737785850819194,47200.0
2003-03-28,6.987930184429771,7.262283229561713,6.737785304131277,7.262283229561713,97600.0
2003-03-31,7.504358329551309,7.544704495156138,7.213866552827826,7.246143331403868,39000.0
2003-04-01,7.270352617839527,7.302629401411566,7.108968699979333,7.262283229561713,73200.0
2003-04-02,7.100901110944772,7.149315913800677,6.786201814223721,7.100901110944772,70800.0
2003-04-03,7.100901381652394,7.141247565263377,6.979862830819445,7.060555198041412,38600.0
2003-04-04,7.004072344401992,7.310702321227935,7.004072344401992,7.294563536876236,50700.0
2003-04-07,7.084763957541708,7.294563536876236,7.084763957541708,7.294563536876236,37800.0
2003-04-08,7.310699222263024,7.585051514089153,7.310699222263024,7.49629054639887,70300.0
2003-04-09,7.496292101676976,7.665745452998519,7.359115542533847,7.5850530877827635,78600.0
2003-04-10,7.423670756751205,7.544709331148752,7.294563559692164,7.342979143359102,46500.0
2003-04-11,7.407530384004908,7.5043607509772094,7.3591148157490816,7.5043607509772094,17300.0
2003-04-14,7.310706031035637,7.802927660445746,7.310706031035637,7.802927660445746,42200.0
2003-04-15,7.802919330150871,7.827126723579352,7.504358912735752,7.778711936722392,25400.0
2003-04-16,7.786783098747625,8.0288594207352,7.649606541939314,7.988513238814034,59300.0
2003-04-17,8.028858666867754,8.149897201266368,7.819059156208295,7.90782090200848,96100.0
2003-04-21,7.907823714991077,7.980446707555933,7.738370322186281,7.819061937616421,174100.0
2003-04-22,7.754507681744441,7.948169235388139,7.665746681414927,7.706092870488179,166700.0
2003-04-23,7.706091148892228,7.706091148892228,7.407530647713999,7.464014838073849,103100.0
2003-04-24,7.480155709222808,7.52050113102287,7.262286737712432,7.294563536876236,95400.0
2003-04-25,7.342979047436577,7.601193438181562,7.15738687693393,7.238079258811531,36900.0
2003-04-28,7.165453525838043,7.294560671783708,6.931446631426702,6.996000204399534,62900.0
2003-04-29,6.858824672410492,6.947585655842795,6.745855518418957,6.826547881204254,50300.0
2003-04-30,7.060554865727579,7.342977368172447,7.060554865727579,7.302631186460407,160800.0
2003-05-01,7.464015309498558,7.633468660820102,7.383322944282804,7.5850530877827635,98600.0
2003-05-02,7.520498136387155,7.706090234831612,7.407529769067239,7.568913700623752,60400.0
2003-05-05,7.585053682585135,7.6657460541286,7.359116119618718,7.383323523265962,45600.0
2003-05-06,7.391390043749799,7.576982118405972,7.391390043749799,7.536635948303397,43300.0
2003-05-07,7.536640838470558,7.60926383786896,7.35104864339245,7.407533626002146,41700.0
2003-05-08,7.423668662462529,7.698021763585127,7.367184472068834,7.633468183266796,88800.0
2003-05-09,7.41560218059865,7.665747979582486,7.41560218059865,7.665747979582486,70000.0
2003-05-12,7.810990045688005,7.948166581001564,7.706090296945913,7.827128054204093,155800.0
2003-05-13,7.827128188432477,7.907820541014594,7.641536854848635,7.641536854848635,67500.0
2003-05-14,7.665746681414927,7.778715856912122,7.625400492341676,7.706092870488179,98800.0
2003-05-15,7.706091363187549,7.706091363187549,7.342977271631989,7.455945655493177,86800.0
2003-05-16,7.496290644836561,7.601190391414897,7.391390898258224,7.512429422559048,105400.0
2003-05-20,8.069206795854704,8.069206795854704,7.71416203543449,7.972376406649191,155400.0
2003-05-21,8.02078693880208,8.02078693880208,7.706088534105334,7.786780097305398,81400.0
2003-05-22,7.907823046314887,7.907823046314887,7.665746681414927,7.706092870488179,71200.0
2003-05-23,7.794853946215783,7.883615716943421,7.730300350889985,7.762577148552883,55200.0
2003-05-26,7.907819789774854,7.907819789774854,7.746435869481334,7.770643265140555,14600.0
2003-05-27,7.786780763180012,7.786780763180012,7.536635895468207,7.689950417336166,28200.0
2003-05-28,7.62539851730775,7.62539851730775,7.464014572353913,7.5043607509772094,85800.0
2003-05-29,7.4640146900718545,7.5285682690714895,7.3510455420528125,7.439807290331832,90900.0
2003-05-30,7.488222544980616,7.488222544980616,7.221938823036329,7.302631186460407,68700.0
2003-06-02,7.302631064800778,7.302631064800778,7.117038939833068,7.197731301912837,56800.0
2003-06-03,7.37525403676469,7.37525403676469,7.149315730757096,7.197731301912837,56400.0
2003-06-04,7.221939553869745,7.391392918576833,7.084762983890698,7.125109169685621,132700.0
2003-06-05,7.221937485033475,7.49629054639887,7.221937485033475,7.49629054639887,238600.0
2003-06-06,7.30263020526663,7.698021039932533,7.30263020526663,7.641536854848635,246300.0
2003-06-09,7.560848178043437,7.69802478239914,7.504363965499211,7.665747979582486,127100.0
2003-06-10,7.738368782722691,7.738368782722691,7.294562292758699,7.472085042652188,44200.0
2003-06-11,7.5931214032380625,7.6415369694211055,7.310699704044806,7.576983394203258,70700.0
2003-06-12,7.391392334712264,7.657676062569059,7.391392334712264,7.5850530877827635,168900.0
2003-06-13,7.66574436774297,7.810990296752787,7.536637217307274,7.576983394203258,98000.0
2003-06-16,7.689954087043058,7.819061276445823,7.544708883734722,7.706092870488179,38100.0
2003-06-17,7.746437686365875,7.988513238814034,7.714160894736826,7.988513238814034,145500.0
2003-06-18,7.86747472387561,8.04499744593664,7.810990536213194,7.90782090200848,61100.0
2003-06-19,7.698026393174265,8.230594135856158,7.698026393174265,8.053071298448913,77500.0
2003-06-20,8.053066822072132,8.085344383240594,7.948167826432284,7.988513238814034,22500.0
2003-06-23,7.907819789774854,7.915889178174339,7.714159085422629,7.770643265140555,36100.0
2003-06-24,7.794851883766592,7.794851883766592,7.552775580576333,7.593121759364602,34500.0
2003-06-25,7.738367021142914,7.867474166388125,7.568913700623752,7.568913700623752,53000.0
2003-06-26,7.52049950342593,7.61732987996118,7.52049950342593,7.5850530877827635,24500.0
2003-06-27,7.5043610181334754,7.754505949332276,7.464014838073849,7.464014838073849,43400.0
2003-06-30,7.302633248856963,7.859408251200393,7.302633248856963,7.617331862100786,48900.0
2003-07-02,7.988512847263884,8.069205207151146,7.794852106981706,7.923959267169825,125200.0
2003-07-03,8.069205602656364,8.069205602656364,7.867475462589955,7.988513238814034,11300.0
2003-07-04,7.988517679308068,8.069210088004045,7.875549230581511,8.053071298448913,7300.0
2003-07-07,8.125687809688959,8.206380153809928,7.940096495565648,8.125687809688959,43500.0
2003-07-08,8.14989582730867,8.295140966745643,8.02078792514139,8.02078792514139,70500.0
2003-07-09,8.06920598061683,8.246728727661447,8.06920598061683,8.222520555651192,26300.0
2003-07-10,8.29514146704692,8.795432020924105,8.29514146704692,8.674394269169994,112000.0
2003-07-11,8.851917704445423,8.851917704445423,8.48073426027021,8.666325597588157,51900.0
2003-07-14,8.795436763486551,8.795436763486551,8.553361129449415,8.553361129449415,37400.0
2003-07-15,8.60984273406243,8.787365478863356,8.069205878630997,8.077275269199095,91700.0
2003-07-16,7.9481708355052625,8.230592676795784,7.9481708355052625,8.117624248095456,12800.0
2003-07-17,8.036929128393885,8.432320033847997,8.036929128393885,8.3839052292623,25500.0
2003-07-18,8.39197603842605,8.480737819208981,8.270938225863418,8.319353812612258,46300.0
2003-07-21,8.335489205979128,8.779295661643859,8.311281804990697,8.690534678326673,67800.0
2003-07-22,8.674391047181183,8.674391047181183,8.456522251501182,8.45652225150118,114600.0
2003-07-23,8.674394299589393,9.118200673476238,8.674394299589393,8.843847614362943,330000.0
2003-07-24,8.997163394043804,9.36027823979519,8.884195014956143,9.255378480971386,1185700.0
2003-07-25,9.118201575662182,9.4329000702795,9.118201575662182,9.279585517714567,104400.0
2003-07-28,9.650770387863226,10.086507480227477,9.408694054429876,9.465178250066527,188000.0
2003-07-29,9.465178662458852,9.755670583051216,9.360279657288814,9.578147828193604,129200.0
2003-07-30,9.683041049512305,9.739525209381991,9.166611916504287,9.602348732950784,240900.0
2003-07-31,9.602355638481702,10.207546139298774,9.602355638481702,10.038092768288411,300800.0
2003-08-01,10.167198883667156,10.167198883667156,9.440969952239856,9.570077112616431,134100.0
2003-08-05,9.521657185928223,9.707248436665177,9.392550095060962,9.602348732950784,72500.0
2003-08-06,9.674976390450556,10.32858231919494,9.618492202986731,10.32858231919494,144900.0
2003-08-07,10.449618218741916,10.853078387570092,10.280164917052511,10.40120342942449,192000.0
2003-08-08,10.489963211235318,10.538378764653617,10.215610204122903,10.498032598394886,55200.0
2003-08-11,10.796600484608092,10.796600484608092,10.223686681142876,10.296309676862922,90700.0
2003-08-12,10.288237625198455,10.489967774712154,10.086507475684762,10.44962159090152,281300.0
2003-08-13,10.489967752970678,11.030604614110016,10.223684017727654,10.788528281287418,135300.0
2003-08-14,11.143574517929462,11.167781921964552,10.69169861521724,10.780459609705575,95800.0
2003-08-15,11.03060387798354,11.127434250742722,10.288236917290414,10.288236917290414,99100.0
2003-08-18,10.31244616727715,10.64328352591348,10.31244616727715,10.385069152253813,85800.0
2003-08-19,10.869218146599549,11.022532686021156,10.489965338134455,11.006394677969062,76400.0
2003-08-20,11.00639601848324,11.668070589531832,11.00639601848324,11.563170831029604,288000.0
2003-08-21,11.643865783232622,11.643865783232622,11.159713062236769,11.304959032443431,100200.0
2003-08-22,11.232330411930636,11.65999794686878,10.95797739231551,11.256537804973398,108900.0
2003-08-25,11.409856750440628,11.409856750440628,10.715904591236011,10.966050298062202,139000.0
2003-08-26,10.974117252924048,11.458269009367054,10.570657071118594,11.39371544184132,215500.0
2003-08-27,11.547031680956062,12.087667660567645,11.547031680956062,11.998906690385898,341800.0
2003-08-28,12.063463217024273,12.063463217024273,11.756833286488618,12.063463217024273,107800.0
2003-08-29,12.103804793712596,12.111874181597807,11.538960723913846,11.740690803809056,76400.0
2003-09-02,11.53896186000479,11.942422059518668,11.33723176024785,11.47440828964571,123000.0
2003-09-03,11.417923583114856,11.845591957832832,11.377578177930266,11.555100115452433,97800.0
2003-09-04,11.660000000000002,11.76489974770859,11.41792371832935,11.660000000000002,74200.0
2003-09-05,11.70841493291213,11.918214417018357,11.70034554439898,11.805245286452095,129100.0
2003-09-08,11.781037077982468,11.902074819175354,11.62772178496301,11.676137343163678,68900.0
2003-09-09,11.982770840555284,12.1038086189288,11.902078475279987,12.1038086189288,104000.0
2003-09-10,12.095742012546436,12.095742012546436,11.70035102467786,11.78911203127909,69200.0
2003-09-11,11.74069305110412,12.144153288121176,11.660000695884978,11.982769347222218,92000.0
2003-09-12,12.10380825823844,12.10380825823844,11.458271663891177,11.61965562009314,86200.0
2003-09-15,11.619658587865615,11.660004779605764,11.337236784763787,11.337236784763787,47400.0
2003-09-16,11.498618541036098,11.498618541036098,10.893428091507882,11.095158241350624,107300.0
2003-09-17,11.095157638186098,11.69227866456993,11.095157638186098,11.547033487865926,62800.0
2003-09-18,11.781039737812549,11.942423685685457,11.48247847232347,11.563170831029604,116300.0
2003-09-19,11.50668508683274,12.265189924113075,11.50668508683274,12.216775131062876,162300.0
2003-09-22,12.386226734545144,12.42657213333313,11.982766590352,12.03118137671325,88100.0
2003-09-23,11.861729885341456,12.305536265207616,11.821383710891936,12.11994494009481,104000.0
2003-09-24,12.208707177535892,12.297468154921487,11.8536617289148,12.2006377878992,67900.0
2003-09-25,12.224843883561254,12.305536232244137,11.06287883367122,11.2081247534847,159300.0
2003-09-26,10.9741219354632,11.01446735522732,10.457692405363202,10.869222151089474,182800.0
2003-09-29,10.764318452742982,11.054809524933882,10.62714192071246,10.643279928842318,134500.0
2003-09-30,10.820804100459844,11.014464841472162,10.40927444865414,10.417343838581168,136900.0
2003-10-01,10.48996711387019,10.756250832889895,10.223683394850484,10.594866877353615,157900.0
2003-10-02,10.449619162674276,10.651349265310994,10.376996202598772,10.63521125726048,63100.0
2003-10-03,10.3689285431594,10.594866063555791,9.8040835878594,10.126852243679306,297700.0
2003-10-06,10.247889775611709,10.385066316546377,9.844429542166056,10.255959164970058,171400.0
2003-10-07,10.49803530295504,10.772388380747763,10.344719985581785,10.52224270113107,113200.0
2003-10-08,10.58679885310621,10.982189787568482,10.58679885310621,10.740114207801051,91300.0
2003-10-09,10.73204481659827,10.740114207801051,10.288238304458812,10.740114207801051,158300.0
2003-10-10,10.748181320146788,10.845011692364222,10.65135094792936,10.659420337998997,49600.0
2003-10-14,10.93377149206438,10.957978888412184,10.691695219968564,10.764318178551234,39600.0
2003-10-15,10.893429254148083,10.917636659241788,10.812736877783022,10.861152457509968,66600.0
2003-10-16,10.869219448161587,11.095156974721258,10.756250300112075,11.05481079545076,106400.0
2003-10-17,11.054812326701516,11.16778149039889,10.6352140049703,10.796597974866922,49000.0
2003-10-20,10.869217953603489,11.143571011471051,10.651349077224218,10.93377152374418,58200.0
2003-10-21,10.941845798697464,11.377582976503936,10.941845798697464,11.337236784763787,99400.0
2003-10-22,11.595449334109468,11.595449334109468,11.296888794040282,11.377581164670646,76400.0
2003-10-23,11.175851153598128,11.425996120648255,11.135504967755995,11.143574358832325,42500.0
2003-10-24,11.377582907293336,11.498620712237898,11.248474940602316,11.369513515086474,42600.0
2003-10-27,11.208129586827,11.361444191992035,11.159714002830896,11.337236784763787,96600.0
2003-10-28,11.151642985749636,11.329165741816963,10.732044653591704,11.014466415543902,76600.0
2003-10-29,10.933774651999595,11.458272751841342,10.933774651999595,11.417926566575172,79700.0
2003-10-30,11.458267610221018,11.458267610221018,10.998323305378229,11.175845979166676,41600.0
2003-10-31,11.095158230066431,11.409857540535246,10.893428080428862,11.26461158654357,57300.0
2003-11-03,11.216194382104728,11.240402550611728,10.82080353096244,11.038672430289417,93900.0
2003-11-04,10.69170002075939,11.13550659062336,10.69170002075939,10.89343020983032,80400.0
2003-11-05,10.780459624735958,10.909567575361956,10.643283052446678,10.740114207801051,49300.0
2003-11-06,10.691697127283089,10.756250708752589,10.409274631199477,10.489966992806051,48700.0
2003-11-07,10.296308920199232,10.9902604858404,10.151062939433102,10.651353710412494,108400.0
2003-11-10,10.651353710412494,10.820807098126446,10.489969714861012,10.651353710412494,70800.0
2003-11-11,10.73204694799107,10.73204694799107,10.304379133322014,10.44155496331502,38300.0
2003-11-12,10.409274270235777,11.902077521415498,10.409274270235777,11.902077521415498,346900.0
2003-11-13,11.861729012918394,11.94242135588256,11.498615008658083,11.692275708325022,111300.0
2003-11-14,11.982768657375104,12.184498764270042,11.813315336801782,11.829453345192949,116500.0
2003-11-17,12.04732303394341,12.305537341747156,11.70034698067762,11.958561288481366,150500.0
2003-11-18,11.950497433032028,13.128601836391228,11.885943060804724,12.838109854757128,328000.0
2003-11-19,13.152800817080028,13.233493158225224,12.628302908253838,13.233493158225224,139400.0
2003-11-20,13.152804844673216,13.31418957638212,12.74934532401925,12.88652188424816,111900.0
2003-11-21,12.708999710242963,13.35453558783008,12.6686535255089,13.112460018504647,198900.0
2003-11-24,12.92686562729926,13.354532469173977,12.66865056702537,13.072111550607117,135200.0
2003-11-25,13.177010529063582,13.475571764649578,12.708996742337472,13.072111550607117,191900.0
2003-11-26,13.072113453381734,14.040417184582616,13.047905282947164,13.556264549442776,159200.0
2003-11-27,13.475579436135469,14.000077705165532,13.475579436135469,13.943593489296372,36400.0
2003-11-28,14.04041932183223,14.04041932183223,13.717651362299806,13.951659094885208,121100.0
2003-12-01,14.443877221640818,14.443877221640818,13.330327564162287,14.32283944960079,420700.0
2003-12-02,14.403532233900023,14.685954736344897,13.91937959243437,14.605262372920814,227200.0
2003-12-03,14.887688665749971,14.919964695889744,14.201805710638707,14.363188939495988,225900.0
2003-12-04,14.443878229156311,14.443878229156311,13.693441835452068,13.806411764437778,118400.0
2003-12-05,13.523989341166503,14.226009396116154,13.523989341166503,14.121110396082823,81100.0
2003-12-08,14.52456702424255,14.581051205306489,13.879031327685396,14.040414482285431,122700.0
2003-12-09,14.290563806320227,14.290563806320227,13.354535986347132,13.394882941824669,191700.0
2003-12-10,13.44329472762782,13.798340160630568,12.668651055986466,12.862311781511975,219100.0
2003-12-11,12.700931402116154,13.515921478970428,12.265194262829434,12.910730964986676,178900.0
2003-12-12,13.51591710722255,13.798339563547394,12.959141583505412,13.475571701638389,87400.0
2003-12-15,12.959143991739031,13.879034492973702,12.959143991739031,13.636957397247164,70100.0
2003-12-16,13.919377004509672,13.919377004509672,13.273841295294256,13.467502008058885,79400.0
2003-12-17,13.475574313717877,14.129179553162018,13.314189581941582,13.911310626987683,128100.0
2003-12-18,13.911309308819774,14.040416466375696,13.63695621424376,13.86289450950598,79600.0
2003-12-19,14.104969839990243,14.104969839990243,13.298049347463406,13.411019262990678,128600.0
2003-12-22,13.70958427197035,13.70958427197035,13.152808486402174,13.152808486402174,67900.0
2003-12-23,13.152805826196396,13.677305473851495,13.072114993399287,13.394882941824669,60900.0
2003-12-24,13.201221907492725,13.7741348120503,13.201221907492725,13.564335265019947,21200.0
2003-12-29,13.919383669506516,15.525155861762972,13.919383669506516,15.307286878426456,228900.0
2003-12-30,15.33148939186209,15.4444577685601,14.911890365442767,15.00872150195442,134000.0
2003-12-31,15.008717723170664,15.089410060101136,14.476150454139171,14.895747835836676,93700.0
2004-01-02,14.605265507968758,15.129763674191572,14.484227706391057,15.05714068542912,42600.0
2004-01-05,15.920539157535984,16.783943741176927,15.718809057093578,16.54186823627745,362600.0
2004-01-06,16.945332288662733,16.945332288662733,15.807574386693114,16.01737392352793,352400.0
2004-01-07,15.855992538004234,15.855992538004234,15.129764165858846,15.275010148103764,91000.0
2004-01-08,15.339555124489666,15.86405301293229,14.968370985278446,15.492870412799409,305400.0
2004-01-09,15.484803432114392,17.405273372053237,15.137827402094018,16.461176410470724,243200.0
2004-01-12,16.945328437162264,17.30844323359001,16.420830483827707,16.54186823627745,311800.0
2004-01-13,16.501526143426553,16.62256392016674,15.936681133200567,16.0738576905938,112600.0
2004-01-14,15.896333827805249,15.896333827805249,15.35569705293467,15.428320018147035,202100.0
2004-01-15,15.170111175542017,15.492880742787923,14.80699772100941,15.331495959164974,220700.0
2004-01-16,15.331489205501189,15.95281834794512,15.0087213195169,15.81564180401696,177900.0
2004-01-19,16.445038704427187,16.445038704427187,15.936679479245862,16.219101955048234,27100.0
2004-01-20,15.73495483141506,16.25945301797972,15.64619305524532,15.8237166075848,172200.0
2004-01-21,15.80756823313326,16.106127871540526,15.178169867640609,15.920536578576195,99600.0
2004-01-22,16.29979708320604,16.380487913663558,15.573567296456904,15.694606620301045,209000.0
2004-01-23,15.872128602018096,16.017374559367923,15.492876465999384,15.694606620301045,77600.0
2004-01-26,15.69460417308395,16.057717470760313,15.00872144759034,15.25079697937458,262900.0
2004-01-27,15.533218226814409,16.52572998309694,15.36376567582506,16.461176410470724,208600.0
2004-01-28,16.412761915805113,17.219682357923052,15.823710362437886,15.888263936244174,382500.0
2004-01-29,15.412178903514707,16.243305874188813,14.815058032663948,15.258863606961086,266900.0
2004-01-30,14.84733403548283,15.621978366758317,14.84733403548283,15.420248280572194,113300.0
2004-02-02,15.129762907104489,15.630054411094202,14.855409749929334,15.363770645492323,129400.0
2004-02-03,15.412183624374167,15.985096506284178,15.331491257309391,15.613913772496655,145400.0
2004-02-04,15.815638022670788,16.098060432537434,15.420247264488806,15.50093806238358,118200.0
2004-02-05,15.40411574522349,15.823714863868592,15.331492761647256,15.396046353817349,92400.0
2004-02-06,15.936676161329254,16.614489346506996,15.767223634573996,16.614489346506996,218700.0
2004-02-09,16.783942152554427,17.631209417664678,16.783942152554427,17.631209417664678,337300.0
2004-02-10,17.63120484776414,18.38971018797607,17.550512528324063,17.75224255738526,196200.0
2004-02-11,17.69577039086709,18.914220777032533,17.69577039086709,18.494621662774428,275300.0
2004-02-12,18.96263424061705,19.64851706351898,18.42199737304481,18.44620554529273,239700.0
2004-02-13,18.559174864432133,19.04332756001572,17.429486267456408,18.68828204471056,209100.0
2004-02-16,18.688275680350426,19.019112909530943,18.56723793244412,19.019112909530943,39500.0
2004-02-17,19.212777221818587,19.75341403379541,19.04332465074524,19.3983701118097,228600.0
2004-02-18,19.600103007384284,19.600103007384284,18.478482275615416,18.478482275615416,160600.0
2004-02-19,18.47848249198837,19.22084954812881,18.43813707530598,18.68828204471056,123200.0
2004-02-20,18.55917464711432,18.639867018613216,18.091160739315463,18.478482275615416,91100.0
2004-02-23,18.1637844556382,18.50269119840076,17.83294710426035,17.9539848968729,124500.0
2004-02-24,18.075021963302444,19.188573304389493,18.075021963302444,18.95456558087157,169900.0
2004-02-25,19.16436021997098,19.366090327549625,18.317094383772115,18.66406887598137,127900.0
2004-02-26,18.19606429370392,19.648522726544176,17.913643231474385,19.519415515502285,236300.0
2004-02-27,19.42257683742849,19.640445749083835,18.881940022808987,19.075600764587485,343700.0
2004-03-01,19.56782255110186,19.74534451089917,19.124016882069185,19.124016882069185,260800.0
2004-03-02,18.89001518555573,18.99491574800091,18.357447598142542,18.71249316944441,129600.0
2004-03-03,18.599516796755253,19.00297704431245,18.131502971152056,18.365510653493008,213500.0
2004-03-04,18.31709776951369,18.6963498877944,18.31709776951369,18.43006615813372,238700.0
2004-03-05,19.196639755993782,19.196639755993782,18.534963642060728,18.728624380622083,176400.0
2004-03-08,18.92228678971055,19.446784819342625,18.72055665992293,19.002977610362603,195500.0
2004-03-09,19.29348106218408,19.672733379595776,18.962643574019054,19.172443219527555,488600.0
2004-03-10,19.236985469916704,19.293469660504517,18.123434281750267,18.397787383815697,262500.0
2004-03-11,18.413930357386747,18.56724572324088,17.76839440496793,18.19606139629073,135400.0
2004-03-12,18.115368219965724,18.486550959960347,17.82487630930634,18.44620554529273,164900.0
2004-03-15,18.712488439383176,18.712488439383176,17.83294489542027,17.881359698652684,101700.0
2004-03-16,18.07502386691033,18.31710100698361,17.80067069827476,18.06695447499997,112300.0
2004-03-17,18.26868938497646,18.38972875588772,17.913645283480687,18.357451179890173,139800.0
2004-03-18,18.438134134317902,19.462923561012243,18.438134134317902,19.124016882069185,445500.0
2004-03-19,19.406440928229436,19.51941086528716,18.930357623777624,19.16436534996671,192500.0
2004-03-22,19.56782217061364,19.688859938080043,18.938423625078144,18.97877057361942,152300.0
2004-03-23,18.7689714233958,19.398369981169694,18.680209673957773,19.124016882069185,176300.0
2004-03-24,19.051396728086534,19.124019708527648,18.405859295174302,18.478482275615416,225300.0
2004-03-25,18.38971513960382,18.478475329717348,17.96204680877173,18.30902279843647,281500.0
2004-03-26,18.55917774763348,18.704423732780683,18.357447554724423,18.43813993970389,178300.0
2004-03-29,18.357438213426512,18.5268907504851,18.018531600230883,18.2041229138889,96200.0
2004-03-30,18.317100007812154,18.841598140741603,18.23640763218938,18.639867971224195,147100.0
2004-03-31,18.88193833865602,19.30960673386236,18.69634700339008,18.88193833865602,280300.0
2004-04-01,19.36609184956255,20.2214271419762,18.962631602696664,19.78569087568196,463300.0
2004-04-02,19.527477744919988,20.65716619664984,18.962632749515663,20.576473834580828,732700.0
2004-04-05,20.770129960604788,20.93958403716924,20.051971329982,20.294046823270136,216500.0
2004-04-06,20.487705769020614,20.52805270716144,20.100384397338672,20.100384397338672,121500.0
2004-04-07,19.79376235082124,20.568405367663985,19.79376235082124,20.26177622493345,165300.0
2004-04-08,20.092318634549425,20.45543344793445,19.56782065672107,19.81796556200932,169700.0
2004-04-12,19.817969598216152,19.88252318495644,18.7609040381893,18.86580303948768,229000.0
2004-04-13,18.1557133663922,18.40585831960929,16.945332475299388,16.945332475299388,450500.0
2004-04-14,16.340138848823084,16.88884499222132,16.154547517696795,16.493454162791082,527700.0
2004-04-15,16.420824290153924,17.147052070009316,16.420824290153924,16.913044503002357,312000.0
2004-04-16,17.155136032757987,17.33265805096486,16.969544622030906,16.969544622030906,185500.0
2004-04-19,17.18740736417239,17.461760478525616,16.50152611736816,16.792016473270117,120200.0
2004-04-20,16.380489661497098,16.590289229046366,15.22659434859477,15.41218574097636,2779000.0
2004-04-21,14.87961410889692,15.775294796733936,14.605261022077311,15.1781738251497,252600.0
2004-04-22,15.347629685771244,15.977026748436176,15.347629685771244,15.468667464046892,3772200.0
2004-04-23,15.743021028064335,15.775297051614915,15.113622408499657,15.113622408499657,163500.0
2004-04-26,14.936104052664332,15.549364039604564,14.936104052664332,15.307286878426456,103100.0
2004-04-27,15.573564967404913,15.573564967404913,14.726299061679494,14.84733682834331,136100.0
2004-04-28,14.524572030670384,14.572986839830488,13.556266612994078,13.951659094885208,434900.0
2004-04-29,14.242147634422995,14.524570139393637,13.717649576093988,14.201802221889546,1204300.0
2004-04-30,14.435803911198768,14.928025794774795,14.306696784208064,14.556843189446113,122700.0
2004-05-03,14.44387569152132,14.718228766590322,13.887100152224976,14.242145579798736,135200.0
2004-05-04,14.322838545753758,15.323419758063451,14.282493137312684,15.1781738251497,370200.0
2004-05-05,15.323420044422532,15.484804759360092,14.766644470874532,14.84733682834331,167100.0
2004-05-06,14.766643562461732,14.98451245250099,13.943585876333332,14.242145579798736,128200.0
2004-05-07,13.757992683216438,14.12110749148608,12.951072255131518,13.072111550607117,213400.0
2004-05-10,12.628304332663864,13.879031913794286,12.60409693540551,13.475571701638389,246100.0
2004-05-11,13.71765119983631,13.71765119983631,13.072115288416796,13.402952635404176,201500.0
2004-05-12,13.87903563400223,14.080765794152969,12.926869031838118,13.394882941824669,322900.0
2004-05-13,13.24156254624758,13.645022712895171,13.104386028024267,13.233493158225224,125100.0
2004-05-14,13.24156697790087,13.612751255764408,13.24156697790087,13.419088956570183,132200.0
2004-05-17,13.71764837295625,13.879033087093095,13.346465685151678,13.411019262990678,208500.0
2004-05-18,13.596613942236097,14.104973300037432,13.20122298859526,13.798344114853606,125600.0
2004-05-19,14.040412020872385,14.524564477953136,13.798336561871125,13.895166129840332,180100.0
2004-05-20,14.040418424935435,14.056557206650876,13.499781550099671,13.628888725665323,293800.0
2004-05-21,13.798338079455595,14.185659472087726,13.798338079455595,13.975859999642388,176000.0
2004-05-25,14.476151668534978,14.839264906565994,14.403528713113085,14.524566459123426,210500.0
2004-05-26,14.806992511941605,14.928030287538313,14.443877646072655,14.605262372920814,386100.0
2004-05-27,14.847337316028446,15.0652062266268,14.597192384829643,14.928029676147698,118300.0
2004-05-28,14.87962014973601,15.097487598477947,14.524574562813909,14.96031253845639,163900.0
2004-05-31,15.016790952989313,15.250797096974694,14.92802920574725,15.186243518729205,19600.0
2004-06-01,15.242730524119017,15.242730524119017,14.766647219425288,14.839270200756806,188800.0
2004-06-02,14.919962529238491,14.96837733695704,14.242149064862875,14.702093585886546,160600.0
2004-06-03,14.798921203874286,14.80699059307885,14.258284439797448,14.338976792764468,88200.0
2004-06-04,14.443879138313957,14.685956253595918,14.266357151703698,14.427740356146028,40200.0
2004-06-07,14.492288906012163,14.726296548833472,14.427735338868084,14.524566459123426,70100.0
2004-06-08,14.645606155934242,14.685953102697548,14.209869904441094,14.548776561859611,87100.0
2004-06-09,14.363185606269068,14.403532558429582,13.53205839978753,13.636957397247164,217900.0
2004-06-10,13.636956622269263,13.84675614434464,13.548196410718012,13.84675614434464,64400.0
2004-06-11,13.870963891578713,14.121108816820346,13.782202143653503,13.903239911410507,11400.0
2004-06-14,13.71764798055142,13.879032690071725,13.152803036309018,13.30611835644544,114800.0
2004-06-15,13.362607142046851,13.580476113159367,13.249638729949623,13.523991907110757,117600.0
2004-06-16,13.46750189830878,13.645023832126716,13.136664657647142,13.53205546870426,81200.0
2004-06-17,13.709582329567738,14.000074270285667,13.475576129939787,13.838689516758134,100200.0
2004-06-18,14.274430029770713,14.274430029770713,13.943592609905554,14.193737638298373,344400.0
2004-06-21,14.113039434885742,14.193731793127872,13.71764857248589,13.86289450950598,70800.0
2004-06-22,13.879033887248662,13.91937929856952,13.701510383647785,13.91937929856952,67700.0
2004-06-23,13.879034740543275,13.895171982616482,13.677304593378866,13.806411764437778,38900.0
2004-06-24,14.064628894955744,14.645611279904234,13.935521698300525,14.589127073752472,162300.0
2004-06-25,14.685951146522845,14.726296548833472,14.322836369413375,14.524566459123426,66900.0
2004-06-28,14.7585788395299,14.855408451789634,13.927450049059342,14.10497203092148,113900.0
2004-06-29,14.129178214349912,14.129178214349912,13.76606337179968,13.86289450950598,122700.0
2004-06-30,14.322837625983992,14.322837625983992,13.74185547071659,14.23407588621923,55300.0
2004-07-02,14.153387292456316,14.605262372920814,14.10497095095458,14.605262372920814,57100.0
2004-07-05,14.742440412424166,14.766647046531924,14.645609258756211,14.766647046531924,12400.0
2004-07-06,14.928033314569596,15.11362471072309,14.524572954716366,14.806995514429452,153000.0
2004-07-07,14.976448681671307,15.638123450092294,14.92803386763736,15.476740223619402,252000.0
2004-07-08,15.710744803730469,16.211036293551604,15.420254410714705,16.114205136493663,241900.0
2004-07-09,16.13841448872489,16.13841448872489,15.492878524807551,16.009307295941426,186000.0
2004-07-12,15.952817346118373,16.138408676519486,15.61391070234832,15.654256108408186,146300.0
2004-07-13,15.654257904868862,15.654257904868862,15.299212442298908,15.444458383308378,84100.0
2004-07-14,15.541290921171948,15.952820611344595,15.533221530492614,15.54936031185128,65800.0
2004-07-15,15.541285199973624,15.847914237514775,15.339555124489666,15.492870412799409,144800.0
2004-07-16,15.807572325578263,16.291724921371088,15.492873830898333,16.219101955048234,87200.0
2004-07-19,16.38048299110709,16.38048299110709,15.686532515424537,15.880193220667,135400.0
2004-07-20,15.734950265327315,15.75108904523476,15.339559392067518,15.444458383308378,61800.0
2004-07-21,15.339561618419443,15.509014214805314,14.451948602707647,14.484226167207234,194300.0
2004-07-22,14.572988546052215,15.27501028692288,14.572988546052215,15.21045668745839,98900.0
2004-07-23,15.170109307980416,15.170109307980416,14.40353552784114,14.47615851762306,98600.0
2004-07-26,14.161452684396831,14.702089424650511,13.620815944143152,13.7418552377994,141500.0
2004-07-27,13.81447977687854,14.080763483007896,13.306118994854216,14.00007112437624,156400.0
2004-07-28,14.040415512432974,14.742436980639996,13.89516958528127,14.540706868280104,114400.0
2004-07-29,14.443874328133848,14.863473290288868,14.34704474553098,14.4358049397372,91700.0
2004-07-30,14.685954189960464,14.83119859182547,14.50036129926634,14.726299600632062,45600.0
2004-08-03,14.726297671538836,14.903819609949378,14.516498177556253,14.621398694086825,83900.0
2004-08-04,14.516503111840429,14.524572503476293,14.137250939429238,14.290564763273435,41000.0
2004-08-05,14.322842255843325,14.516503036866649,13.798344114853606,13.798344114853606,49200.0
2004-08-06,14.080762191372566,14.37125250108949,14.04041524621842,14.37125250108949,30700.0
2004-08-09,14.40353398175984,14.40353398175984,13.91938128154256,14.298633434855276,42100.0
2004-08-10,14.209871062262936,14.47615477628298,13.81448018623795,13.983932759214897,91900.0
2004-08-11,13.717643304671196,13.991996293890873,13.653089750682929,13.790266245292766,90200.0
2004-08-12,14.040416466375696,14.040416466375696,13.733787351950062,13.86289450950598,31400.0
2004-08-13,13.975862566619252,14.35511617992348,13.72571764698448,14.35511617992348,40900.0
2004-08-16,14.637541750197784,14.72630352421896,14.508434554755624,14.65368053439785,39600.0
2004-08-17,14.451943700526378,14.960304395403126,14.403528909278558,14.597189613348307,154200.0
2004-08-18,14.56491361019398,15.162036101819233,14.508429424545854,15.016790173536256,76800.0
2004-08-19,15.25080296890576,15.509017381306558,15.17817997303312,15.315356572005962,140600.0
2004-08-20,15.186250006102444,15.815648817176172,15.186250006102444,15.565503787000962,249400.0
2004-08-23,15.43639438543392,15.613917948268949,15.12169576270536,15.315356572005962,61700.0
2004-08-24,15.2507970346155,15.2507970346155,14.750507190028284,15.00872150195442,61100.0
2004-08-25,15.242730371513083,15.678468255139704,15.008724186626884,15.678468255139704,67800.0
2004-08-26,15.460599945987436,15.88019906463254,15.35570093586568,15.396046353817349,79400.0
2004-08-27,15.25886238970512,15.65425314268296,15.19430882879197,15.589699581769809,46200.0
2004-08-30,15.726886986053913,16.130347406031937,15.331495959164974,15.331495959164974,246400.0
2004-08-31,15.37183394765662,15.678464580356886,15.35569670836604,15.662325801987688,65400.0
2004-09-01,15.49287343405614,15.7914331421105,15.412181080311118,15.734948956212572,22400.0
2004-09-02,15.734953423388667,15.734953423388667,15.291147660411896,15.363770645492323,47200.0
2004-09-03,15.315354946681447,15.355701906261858,14.928033369184304,15.299216162849282,35500.0
2004-09-07,15.2023799840293,15.2023799840293,14.613328479816882,14.734366228218567,88000.0
2004-09-08,14.371256797882532,14.847340119493223,14.33091137974429,14.5810563581753,78400.0
2004-09-09,14.68595657136716,14.871547953077163,14.46001823336432,14.871547953077163,149800.0
2004-09-10,14.928036234031222,15.21045884897743,14.928036234031222,15.049074057842615,46100.0
2004-09-13,15.008722984212872,15.33149090599704,14.911891838138194,15.170106175565524,51700.0
2004-09-14,15.170101060762406,15.533215812264867,15.170101060762406,15.492870412799409,86400.0
2004-09-15,15.48481027537004,15.48481027537004,15.234663724201573,15.234663724201573,21200.0
2004-09-16,15.057143451307295,15.234665490292048,14.952244414425277,15.049074057842615,15200.0
2004-09-17,15.057131470802767,15.371829870132272,14.85540141193448,14.85540141193448,43400.0
2004-09-20,15.129762317035256,15.202385299283346,14.750510162356685,14.871547953077163,192900.0
2004-09-21,14.936099128853998,15.484805333076986,14.887684328210428,15.444458383308378,93500.0
2004-09-22,15.30728826930883,16.25945513715275,15.08942080525526,16.23524849619091,248200.0
2004-09-23,16.29979516249773,16.679047253826763,16.25944821294437,16.48538651320691,123600.0
2004-09-24,16.43697526784334,16.50152886201174,16.03351491952109,16.307866540427458,46100.0
2004-09-27,16.76781163905031,16.864641255038922,16.057720606098506,16.404696731395525,74300.0
2004-09-28,16.70325794672302,16.840434517768575,16.59028800998734,16.646772208815687,66200.0
2004-09-29,16.856569465682817,16.856569465682817,16.364348986430887,16.695186282302053,88800.0
2004-09-30,16.71132588504381,17.60700829702856,16.71132588504381,17.397208743812357,131500.0
2004-10-01,17.510175534695524,17.510175534695524,16.913053007951074,17.21968366104457,83700.0
2004-10-04,16.582217902447507,16.945332792197593,16.582217902447507,16.654840880397526,129800.0
2004-10-05,16.670979500939684,17.53438429814062,16.66291011023663,17.356862319910164,143400.0
2004-10-06,17.671554710031575,17.89749295382569,17.413340453740233,17.89749295382569,249100.0
2004-10-07,17.7603227737483,18.02660651292977,17.50210842533946,17.76839216452094,85200.0
2004-10-08,17.873291422676303,18.220267535480247,17.55859287342572,17.639285243230187,102300.0
2004-10-12,17.106712375368026,17.122849612988905,16.727458818325918,16.75166698337492,74700.0
2004-10-13,16.70325118083822,16.70325118083822,16.009299215575755,16.348205810345984,147400.0
2004-10-14,16.62256866197374,16.840437645703375,16.372423646809676,16.428907856129374,55500.0
2004-10-15,16.445047122662633,16.945338753533342,16.445047122662633,16.606431916899492,46700.0
2004-10-18,16.727457697677167,16.80815003668944,16.15454501493889,16.614489346506996,170900.0
2004-10-19,16.66290847400542,16.84043197388268,16.436971712821638,16.48538651320691,133000.0
2004-10-20,16.646768603815286,17.268097734530937,16.646768603815286,17.268097734530937,182800.0
2004-10-21,17.268096190811075,17.485965067415588,17.15512782771771,17.34878853833999,78200.0
2004-10-22,17.122851894929234,17.3972049790668,16.824292181595137,16.824292181595137,52200.0
2004-10-25,17.469826848479414,17.469826848479414,16.94532888139481,17.066366637017634,60100.0
2004-10-26,17.05829724809897,17.066366637017634,16.59835285328511,17.066366637017634,86000.0
2004-10-27,16.719388309868105,17.187402029245273,16.461174056291508,16.614489346506996,103600.0
2004-10-28,16.541867442582024,16.783942935866477,16.251375619377917,16.251375619377917,82000.0
2004-10-29,16.138408035392633,16.662905988727186,16.138408035392633,16.54186823627745,52100.0
2004-11-01,16.775876734005152,17.034091029285964,16.356277734634528,16.46924610405023,79700.0
2004-11-02,16.412763904438147,16.412763904438147,16.089995996298907,16.29172613127078,136500.0
2004-11-03,16.436970022682843,16.832360853176976,16.39662307727818,16.832360853176976,78200.0
2004-11-04,17.187404738266448,17.41334301529678,16.832360853176976,16.832360853176976,78800.0
2004-11-05,16.81622259078598,17.437551717367253,16.81622259078598,17.332651195176314,62500.0
2004-11-08,17.187404669915193,17.59086488788577,17.14705926374957,17.235821004208248,59600.0
2004-11-09,17.42141651389669,17.719976284925167,17.284239945319595,17.373001707069175,173700.0
2004-11-10,17.10671081505876,17.461754635589735,16.977603691396897,17.07443326460414,56800.0
2004-11-11,17.06636903737062,17.332652752824558,17.02602362618136,17.25196039136726,32800.0
2004-11-12,17.38106685491198,17.808733699129252,17.292305114831304,17.71997195904857,78700.0
2004-11-15,17.752245715938255,17.87328344709491,17.437547307115295,17.526307489121773,54800.0
2004-11-16,17.510177641611612,17.857152206903834,17.510177641611612,17.695769010296058,68900.0
2004-11-17,17.84101205794271,18.19605595608344,17.768389092623316,17.808734500432465,83100.0
2004-11-18,18.15571647234633,18.15571647234633,17.187410978189533,17.44562690528939,66000.0
2004-11-19,17.203546901398965,17.711907739972666,17.203546901398965,17.558592395425798,59500.0
2004-11-22,17.566654025288166,17.73610653723071,17.4940310804333,17.703830527894226,43400.0
2004-11-23,17.703834761510215,17.703834761510215,17.372997506535636,17.43755107972388,47200.0
2004-11-24,17.195474352766578,17.550519781589013,17.187404963579862,17.324581501596807,48100.0
2004-11-25,17.542451268261352,17.590866066720288,17.348790535346925,17.55052065785096,14900.0
2004-11-26,17.68770560121674,17.808743424374764,17.389144200952824,17.760328602927437,32600.0
2004-11-29,17.75224255738526,17.9055578104136,17.510167138143014,17.75224255738526,55900.0
2004-11-30,17.518242224842147,17.8248728576229,17.122851389164747,17.324581501596807,67400.0
2004-12-01,17.348790014806895,17.58279768864809,17.066367543959426,17.130921119660677,165300.0
2004-12-02,17.243894393136806,17.268101026819696,15.97702772202181,16.186827268720876,274900.0
2004-12-03,16.146478988725377,16.800084146552418,15.920540700267743,16.219101955048234,96200.0
2004-12-06,16.299796196662214,16.299796196662214,15.64618942413758,15.807574154432787,219500.0
2004-12-07,15.78336867840896,16.00123763978819,15.468670093580585,15.52515429710577,80000.0
2004-12-08,14.928025585812987,15.517077036847349,14.928025585812987,15.492870412799409,204500.0
2004-12-09,15.33148977408818,15.573565312784394,15.178174445405253,15.533219902694604,118700.0
2004-12-10,15.484803556062452,15.936678568062993,15.484803556062452,15.654256108408186,84300.0
2004-12-13,15.823708811970151,16.469244486780998,15.823708811970151,16.251375619377917,89700.0
2004-12-14,16.445036024515105,16.445036024515105,15.85598453951473,16.04157585028278,68000.0
2004-12-15,16.34013974610715,16.66290763080711,16.219101981729498,16.558008645434125,65700.0
2004-12-16,16.541872773833056,16.687118732246176,16.186827268720876,16.186827268720876,44900.0
2004-12-17,16.194894370369088,16.324001528690697,15.928610663945934,15.936680053725878,38900.0
2004-12-20,15.93668190827676,16.22717381784427,15.904404345400852,15.904404345400852,33100.0
2004-12-21,15.896336890973588,16.23524361424455,15.855989936370532,16.186827268720876,21800.0
2004-12-22,16.098062680664473,16.28365400426596,15.98509277749435,16.13840808524618,35900.0
2004-12-23,16.138412313530157,16.364350639987997,16.017374528994466,16.033513310686942,60500.0
2004-12-24,15.912469625127626,16.162616055553745,15.912469625127626,16.065784931021295,13600.0
2004-12-29,15.734948459606498,15.855986216864675,15.58163314623756,15.654256108408186,36500.0
2004-12-30,15.646200763164794,15.864069845232535,15.55744048234754,15.605855320891491,24700.0
2004-12-31,15.621981040188189,15.71074124672652,15.43638815943637,15.517080515535593,23400.0
2005-01-04,15.331492481262387,15.331492481262387,14.53264121561241,14.871547953077163,109300.0
2005-01-05,14.5407042149745,15.05713271587572,14.532634827263127,14.564910839030285,103500.0
2005-01-06,14.524571583752731,14.6940241801386,14.484226167207234,14.484226167207234,108000.0
2005-01-07,14.645605321687295,14.88768237124192,14.45194460549073,14.621398694086825,78200.0
2005-01-10,14.645607785093446,14.774714950940442,14.581054202169945,14.605262372920814,70400.0
2005-01-11,14.806990670358475,15.19431211972732,14.79085189186512,15.016790173536256,60400.0
2005-01-12,15.129757338245591,15.129757338245591,14.782781323702595,14.782781323702595,42500.0
2005-01-13,14.702088384000028,14.823127669088809,14.419667489668717,14.524566459123426,46600.0
2005-01-14,14.637540979239816,14.637540979239816,14.242150021638508,14.34705057433464,44100.0
2005-01-17,14.12111506607634,14.314775888007288,14.12111506607634,14.314775888007288,17200.0
2005-01-18,14.395460576729588,15.000650898489818,14.395460576729588,14.936097325731868,50100.0
2005-01-19,15.178178306736442,15.178178306736442,14.71016435086986,14.806995514429452,78200.0
2005-01-20,14.68594890124266,14.936093743297436,14.508425464428512,14.85540141193448,47400.0
2005-01-21,14.968376454824815,15.162038752443868,14.903822868644763,15.113622408499657,33300.0
2005-01-24,15.291145492928589,15.404113880783331,14.968376032065564,15.170106175565524,60400.0
2005-01-25,15.17011059441836,15.210457558318202,14.831203793056195,14.96031253845639,38200.0
2005-01-26,15.210451687725778,15.371834863800148,14.984513394327214,15.186243518729205,93000.0
2005-01-27,15.26693238136529,15.36376349610608,15.137825254429808,15.202378817897548,35800.0
2005-01-28,15.37183321843359,15.379902607235383,15.032926584150903,15.08941230576347,27700.0
2005-01-31,14.839270469622468,15.14590118281768,14.839270469622468,15.14590118281768,32100.0
2005-02-01,15.186243456633964,15.34762817112715,14.944167923972882,15.00872150195442,38700.0
2005-02-02,15.008718029899024,15.250793506559347,15.008718029899024,15.105547604931814,68400.0
2005-02-03,15.000652112321887,15.105551099387371,14.839267397828705,15.00872150195442,42100.0
2005-02-04,15.210450394722796,15.24272641156248,14.806990180215973,14.936097325731868,32800.0
2005-02-07,14.806992570971923,15.00872271079694,14.637538453197925,14.742438987791072,42000.0
2005-02-08,14.524566550564108,14.82312776240911,14.524566550564108,14.661743073993684,32200.0
2005-02-09,14.532638680568107,15.04906731839952,14.532638680568107,15.0329285386976,53800.0
2005-02-10,15.089409581884617,15.823706900431649,15.089409581884617,15.783359963705935,91100.0
2005-02-11,15.864057314132854,16.11420224461249,15.734950153944736,15.84791853433965,95600.0
2005-02-14,16.098065861573374,16.21910363831356,15.944750523527093,16.0738576905938,60000.0
2005-02-15,16.01736974593189,16.2433064658422,15.743016695402112,15.880193220667,114900.0
2005-02-16,15.888262998303398,16.259445641007684,15.654255345145772,16.065784931021295,69400.0
2005-02-17,16.11420575792227,16.372421673674943,16.03351491952109,16.307866540427458,71200.0
2005-02-18,16.44503926057958,16.62256275718517,16.30786271278377,16.477316819627404,48500.0
2005-02-21,16.727464697226747,16.84043463474715,16.70325806274873,16.84043463474715,20100.0
2005-02-22,16.743599231381587,17.30844415843313,16.743599231381587,17.30844415843313,115100.0
2005-02-23,17.429481715566908,17.429481715566908,17.00988271970515,17.316511808017303,85000.0
2005-02-24,17.227754004456507,17.34879177881855,16.751670758097507,16.783946779690613,88700.0
2005-02-25,16.913051133601282,17.138989403521684,16.662906236278424,16.993743482792752,71400.0
2005-02-28,16.945325514507953,17.066363246081643,16.703250051360573,16.775872998120438,97600.0
2005-03-01,16.84043109399771,16.848498944408096,16.219101955048234,16.219101955048234,68500.0
2005-03-02,16.283654169039153,16.54186845476338,16.219100597608094,16.45310671689122,64000.0
2005-03-03,16.299793510943356,16.380484323716676,15.864055734390163,16.08999401175981,101500.0
2005-03-04,16.50152904858632,17.090580794417946,16.348213683548263,16.953404212874226,145700.0
2005-03-07,16.95340918346803,17.074447017004655,16.670986545829535,16.74360955376742,66500.0
2005-03-08,16.703261842784038,17.356867285947782,16.703261842784038,17.10672225889883,143600.0
2005-03-09,16.93726469426409,17.389139838939588,16.90498866775536,17.001818286360592,157400.0
2005-03-10,16.78394611488097,16.94533083369047,16.46117821634071,16.590285375756817,63900.0
2005-03-11,16.63870076946437,17.130921209616616,16.63870076946437,16.68711556672488,39700.0
2005-03-14,16.380485983446935,16.54994009341353,16.24330943312303,16.48538651320691,103600.0
2005-03-15,16.50152335528622,16.63063050053865,16.323999876255197,16.461176410470724,23700.0
2005-03-16,16.453104774382272,16.759735356786862,16.332067034623982,16.348205810345984,41200.0
2005-03-17,16.154543701277927,16.36434315001795,16.049643207368803,16.24330388180308,37000.0
2005-03-18,16.09806738741883,16.31593479057006,15.85599027191449,15.85599027191449,82100.0
2005-03-21,15.743014866092905,15.775290877010333,15.549354183353447,15.589699581769809,108600.0
2005-03-22,15.654262491391872,16.098069834404566,15.145903087993895,15.21045668745839,88800.0
2005-03-23,15.016793212698223,15.42832291309422,15.016793212698223,15.09748404333831,156800.0
2005-03-24,15.129754727148672,15.387968961572826,14.863471105513986,14.863471105513986,104600.0
2005-03-28,14.823134861623156,15.121694677378352,14.823134861623156,14.903825705397514,55000.0
2005-03-29,14.9764454008276,15.137830131025622,14.58912389524696,14.61333206650032,50400.0
2005-03-30,14.871546424018677,15.525151657970277,14.742439255314132,15.468667464046892,55700.0
2005-03-31,15.920540456823604,15.920540456823604,15.178173565047263,15.428320018147035,45200.0
2005-04-01,15.37183321843359,15.492872511381975,14.798920465213016,15.08941230576347,33600.0
2005-04-04,15.194314346853908,15.242729150351822,14.798923450283448,15.170106175565524,76200.0
2005-04-05,15.33149067923107,15.613913183769515,15.202383512427012,15.21852229304723,40300.0
2005-04-06,15.315348289539818,15.799500820503624,15.162034527012748,15.339556454765477,47300.0
2005-04-07,15.549359829256948,15.670397607532598,15.250798539703412,15.468667464046892,39700.0
2005-04-08,15.605847534737542,15.605847534737542,15.178178980247422,15.275010148103764,37800.0
2005-04-11,15.533223046253609,15.654260840096915,15.291147458566993,15.3718382950765,25300.0
2005-04-12,15.323421288920969,15.525151429437162,15.097482977474444,15.21852229304723,67500.0
2005-04-13,15.315349148730096,15.315349148730096,14.984511900811876,15.024858845118096,244200.0
2005-04-14,14.936093714921748,14.960301876008105,14.39545709661871,14.492286662807736,85400.0
2005-04-15,14.403527702037824,14.97644037784032,14.403527702037824,14.564910839030285,49000.0
2005-04-18,14.411605108197945,14.823134875978337,14.411605108197945,14.685958286718204,38500.0
2005-04-19,14.855406237836238,15.34762823388228,14.847336848170713,15.186243518729205,92500.0
2005-04-20,15.25080210996899,15.759163052446176,15.145903087993895,15.21045668745839,147100.0
2005-04-21,15.275005245572746,15.4363884214316,14.84733682834331,14.84733682834331,22800.0
2005-04-22,15.210453127712832,15.347629686855958,15.081345958999163,15.170106175565524,22200.0
2005-04-25,15.242730001016776,15.242730001016776,14.556848706102386,15.09748404333831,38800.0
2005-04-26,15.371837176935642,15.436390764895078,15.073277409777864,15.09748404333831,31400.0
2005-04-27,15.049068892230215,15.049068892230215,14.072695704336311,14.096902337341971,135700.0
2005-04-28,13.983931019792642,14.27442286770968,13.717647338894883,13.992000408799068,60700.0
2005-04-29,13.774133310003558,14.419670662566524,13.774133310003558,14.419670662566524,52300.0
2005-05-02,13.814481256045294,13.943588428048423,13.588542935500362,13.822549107601455,51800.0
2005-05-03,13.757991232270475,14.137244778483822,13.717645830752568,14.072691212608122,44100.0
2005-05-04,14.13724560630826,14.44387467740328,14.040414482285431,14.040414482285431,34400.0
2005-05-05,14.363186925264898,14.363186925264898,14.05655775608097,14.2824960916916,18800.0
2005-05-06,14.09690362278152,14.16952660657851,13.911312237113238,13.967796438048886,41500.0
2005-05-09,13.943583171318544,14.113035693534483,13.91130562094695,14.048482131869603,23900.0
2005-05-10,14.209867636281636,14.274421201720326,13.846752868765014,13.975859999642388,35700.0
2005-05-11,13.959727312364247,14.040419689128017,13.741859895904872,13.838689516758134,30600.0
2005-05-12,13.402948375007432,13.757992243890826,12.991418785135822,13.168940719577517,128700.0
2005-05-13,13.144737172397898,13.411020905991352,12.81389908351746,12.830037095184622,60500.0
2005-05-16,12.870383596397282,13.031767564750266,12.628307259098069,12.66865344357118,50000.0
2005-05-17,12.75741251853653,13.152802580637353,12.75741251853653,13.023695433125416,84500.0
2005-05-18,13.233495093354382,13.362602242434626,13.1366655010835,13.257703260961408,43300.0
2005-05-19,13.27384103824368,13.338394607915127,13.007557370964143,13.055972163448104,44400.0
2005-05-20,13.072111997086973,13.072111997086973,12.71706656566098,12.894588511834664,78600.0
2005-05-24,13.273840994668037,13.499777718237144,13.225424663264516,13.459432314479375,58400.0
2005-05-25,13.701512417281068,13.701512417281068,13.225429105454545,13.402952635404176,51400.0
2005-05-26,13.346465802345302,13.596610726283076,13.201219866162493,13.346465802345302,44400.0
2005-05-27,13.459435130865913,13.951657162916346,13.42715756984282,13.927448992149026,151600.0
2005-05-30,14.032348903793672,14.032348903793672,13.661166162258423,13.693442186310705,11000.0
2005-05-31,13.717646302298444,14.56491207592667,13.483638656030989,14.4358049397372,158600.0
2005-06-01,14.597191812294174,15.25079697937458,14.540707624149762,15.25079697937458,141700.0
2005-06-02,15.710739792960837,15.710739792960837,14.71822806029316,14.750505615377577,179200.0
2005-06-03,14.847339418075387,15.121692557875782,14.72630163029968,14.766647046531924,50400.0
2005-06-06,15.065203382969727,15.170102353969249,14.4358049397372,14.4358049397372,59400.0
2005-06-07,14.516499527600883,14.75050721002538,14.387392371462788,14.508430137957411,49300.0
2005-06-08,14.548779263291353,14.919962007963443,14.2098725429443,14.443878721307373,50100.0
2005-06-09,14.419669410374334,14.548776561859611,14.169522957677788,14.548776561859611,37900.0
2005-06-10,14.460016758310095,15.129760773661005,14.153387617158597,15.129760773661,103500.0
2005-06-13,15.105552602354756,15.460598086118749,15.000653604852069,15.129760773661,72900.0
2005-06-14,15.218516543316138,15.218516543316138,14.726294693918485,14.758572242964082,32000.0
2005-06-15,14.831198049033812,14.984513374316624,14.742437840988991,14.84733682834331,35300.0
2005-06-16,15.024858002224308,15.412179411363963,15.024858002224308,15.339556454765477,148800.0
2005-06-17,15.54936282280148,15.54936282280148,15.05714068542912,15.05714068542912,135200.0
2005-06-20,15.492874657903709,15.492874657903709,14.863476095868046,14.928029676147698,33700.0
2005-06-21,14.742437501680778,15.081344163986495,14.556846161129204,15.000651808374911,46000.0
2005-06-22,14.88768426562745,15.040998056867398,14.879614875707649,14.928029676147698,23300.0
2005-06-23,15.049062083758653,15.242722755582824,14.85540141193448,14.85540141193448,38600.0
2005-06-24,14.855401811944384,14.887679360989983,14.65367174764413,14.758572242964082,24800.0
2005-06-27,14.58912509966734,14.718232278852794,14.419672504141044,14.427740356146028,44600.0
2005-06-28,14.266353300432312,14.50035942238024,14.137246156099955,14.50035942238024,46400.0
2005-06-29,14.48422558328068,14.944170085304377,14.403533214363788,14.944170085304377,75900.0
2005-06-30,14.911887861987886,14.94416541509915,14.524566459123426,14.524566459123426,60800.0
2005-07-04,14.52456543955175,14.60525777758715,14.476150652361849,14.564910839030285,9500.0
2005-07-05,14.524568127233582,14.564913534177784,14.24214566138832,14.338976792764468,103900.0
2005-07-06,14.403530367322364,14.50035995961989,14.266353829002012,14.338976792764468,40500.0
2005-07-07,14.363180965548745,14.508426868240182,14.03234376011974,14.153383038414844,63000.0
2005-07-08,14.153380796535078,14.363178690437223,14.016204303397142,14.16144864400368,34800.0
2005-07-11,14.08076328008667,14.928029185812091,14.08076328008667,14.84733682834331,55100.0
2005-07-12,14.76664009114723,14.903816596434536,14.55684217866383,14.758572242964082,48200.0
2005-07-13,14.629465825090564,14.815058682353676,14.564912256196848,14.66981276757319,29200.0
2005-07-14,14.581052312586916,14.710159461702702,14.250215050592882,14.338976792764468,40500.0
2005-07-15,14.274426082221629,14.51650165061402,14.113041343907415,14.306702106437111,21300.0
2005-07-18,14.46001557534054,14.572983954036731,14.234077278869426,14.379323216666664,25000.0
2005-07-19,14.44387958770796,14.548780135984284,14.26635759557444,14.330911187175632,37700.0
2005-07-20,14.629470476631726,14.7989246107809,14.629470476631726,14.766647046531924,28200.0
2005-07-21,14.976440576221272,15.250793605728765,14.928025788390055,15.202378817897548,124400.0
2005-07-22,15.283078551573594,15.4444617687875,15.137832578725703,15.41218574097636,33300.0
2005-07-25,15.476739049360068,15.525153859720662,15.226594066904749,15.363770645492323,19800.0
2005-07-26,15.1862439972663,15.2023827771059,14.928029676147698,14.928029676147698,20200.0
2005-07-27,15.234658622364606,15.557428059126734,15.0490672735815,15.19431321230871,32200.0
2005-07-28,15.218520798770754,15.565496852642337,15.12975905315374,15.517080515535593,44300.0
2005-07-29,15.452526938471951,16.04157852156252,15.315350394826876,15.517080515535593,70200.0
2005-08-02,15.04906322467258,15.807568734463787,15.04906322467258,15.557423873444783,62900.0
2005-08-03,15.69460538910233,16.662909130342186,15.69460538910233,16.38048662865934,102900.0
2005-08-04,16.453105412689162,16.469244189037273,15.896331480385014,16.04157585028278,53000.0
2005-08-05,15.960886735146063,16.08192449240424,15.589702535265248,15.654256108408186,62100.0
2005-08-08,15.734950265327315,15.734950265327315,15.315351222206353,15.444458383308378,74600.0
2005-08-09,15.412180593891824,15.694603053546633,15.299210686582752,15.654256108408186,24200.0
2005-08-10,15.79143668226246,16.0335137977668,15.710744310427684,15.85599027191449,58500.0
2005-08-11,16.017376285300795,16.283660056108914,15.985098718376612,16.202967677877556,85900.0
2005-08-12,16.138408610306705,16.211031572179373,15.718809617059872,16.057716259439456,50300.0
2005-08-15,16.05772707104756,16.05772707104756,15.541298140313206,15.839858038739148,52200.0
2005-08-16,15.855992756254636,16.219107716865032,15.791439156488252,15.799508548843953,56300.0
2005-08-17,15.73494547859397,15.767223028589694,15.492870009939228,15.589699581769809,30100.0
2005-08-18,15.492870311276064,15.920537083489464,15.492870311276064,15.557423873444783,44900.0
2005-08-19,15.37990736634798,15.68653807938492,15.347631340231947,15.62198448807383,21500.0
2005-08-22,15.694608294949573,15.751092497928392,15.371838782363556,15.41218574097636,13200.0
2005-08-23,15.396045703874483,15.50094470956794,15.129761955029132,15.242730351788076,42500.0
2005-08-24,15.331493031611826,15.428324191111532,14.62947135770639,14.831201529174969,75300.0
2005-08-25,14.798926653087,14.903825673214673,14.564918897224922,14.589127073752472,56000.0
2005-08-26,14.726294601091375,15.04099300691103,14.702086439459771,14.863471105513986,37900.0
2005-08-29,14.98451502927825,15.089415567296992,14.80699305450352,14.82313183559546,28300.0
2005-08-30,14.710161368016944,14.863476704614811,14.371254672898866,14.605262372920814,45300.0
2005-08-31,14.637541919336226,15.041002294524798,14.637541919336226,14.903825705397514,83200.0
2005-09-01,15.105556289143376,15.888270422547007,15.105556289143376,15.63812387523284,86600.0
2005-09-02,15.734951191884868,15.775296604950467,15.460598073618003,15.468667464046892,43100.0
2005-09-06,15.452531309979358,15.56550125610884,15.371838931052334,15.52515429710577,22200.0
2005-09-07,15.363764619991128,15.662324295715187,15.33148706635692,15.339556454765477,34700.0
2005-09-08,15.509013708643526,15.89633677460271,15.509013708643526,15.694606620301045,30500.0
2005-09-09,15.702676682541558,15.864061444332515,15.61391644872777,15.767231818521264,40700.0
2005-09-12,15.581633082309123,16.089993815417788,15.581633082309123,16.057716259439456,65000.0
2005-09-13,16.025443950229466,16.025443950229466,15.573567296456904,15.694606620301045,31400.0
2005-09-14,15.751091760454203,16.170690875906896,15.751091760454203,16.114205136493663,67000.0
2005-09-15,16.340141216595573,16.493456552779772,15.977026351706364,16.38048662865934,72300.0
2005-09-16,16.51766400637819,16.945332475299388,16.420834396974946,16.945332475299388,112700.0
2005-09-19,17.171271145266402,17.308447710612622,16.20296579704848,16.31593419001163,100500.0
2005-09-20,16.493450654835797,16.533796052472333,15.74301456180141,15.74301456180141,67300.0
2005-09-21,16.017370791050315,16.461176410470724,15.99316262416102,16.461176410470724,87200.0
2005-09-22,16.436969312017784,16.436969312017784,16.02543972115458,16.13840808524618,79100.0
2005-09-23,16.130344027523613,16.130344027523613,15.74302247484844,15.8721296590735,74200.0
2005-09-26,15.872133222376478,17.090583893737488,15.85599443595542,17.090583893737488,167900.0
2005-09-27,16.848500790062253,16.977609496951626,16.59835584481421,16.72746301262474,119900.0
2005-09-28,16.630637080140044,17.09865105161075,16.622567687984443,16.880782080647013,130800.0
2005-09-29,16.792014462459445,17.39720481181317,16.792014462459445,17.130921119660677,138200.0
2005-09-30,17.138991389320584,17.155130168844497,16.477316819627408,16.477316819627404,77700.0
2005-10-03,16.541870949873363,16.929192436881735,16.21910304403305,16.695186282302053,58300.0
2005-10-04,16.816217950848813,16.92918629211927,16.26751194054393,16.26751194054393,39800.0
2005-10-05,16.493450984516883,16.64676472986286,15.985090345296822,15.993159732801075,60400.0
2005-10-06,15.86405687723796,16.767808512744292,15.86405687723796,16.364348263497995,115100.0
2005-10-07,16.93725265999279,17.13898268434584,16.34820135826059,16.913044503002357,106300.0
2005-10-11,17.009891351786145,17.453697200923944,16.69519271472768,16.70326210786756,125000.0
2005-10-12,16.70325628435314,16.945331837833514,15.952819913853611,16.0738576905938,120800.0
2005-10-13,15.985097903580478,16.00930607753967,15.339561988792196,15.759161102944091,58700.0
2005-10-14,15.50093845943914,16.122267469245404,15.428317047289314,15.968953718055564,46200.0
2005-10-17,16.146481449733418,16.299796795236148,15.904404345400852,15.904404345400852,38000.0
2005-10-18,15.815638122119664,16.073852370794548,15.500938159853618,15.557423873444783,47000.0
2005-10-19,15.3314891475674,15.339558537071351,14.815060531943995,15.1781738251497,51800.0
2005-10-20,15.178177473279764,15.250800457191838,14.46808795612498,14.5810563581753,119900.0
2005-10-21,14.645609264652403,15.28307730711554,14.589125066272931,15.242730351788076,53500.0
2005-10-24,15.299215512906104,15.549362034440495,15.226594066904749,15.363770645492323,28900.0
2005-10-25,15.46866507879318,16.18682378635765,15.46866507879318,15.662325801987688,104600.0
2005-10-26,15.5977744031493,15.99316529387159,15.137829929024983,15.21852229304723,51500.0
2005-10-27,15.48480922602143,15.662331232396784,14.919964099886618,15.05714068542912,47600.0
2005-10-28,14.968373094797649,15.33148789747452,14.91188891195426,15.226588920633729,43100.0
2005-10-31,15.234659962655195,15.444459499376492,14.855407841896817,15.162038525981355,42100.0
2005-11-01,14.911893452269805,15.371837982983603,14.911893452269805,15.14590118281768,37800.0
2005-11-02,15.379905630943158,15.815643477435422,15.275006634053636,15.710742941467055,39400.0
2005-11-03,15.557422664274249,16.098059282571718,15.557422664274249,15.726875174642398,94000.0
2005-11-04,15.654253549739575,15.783360674923042,15.404108687081402,15.492870412799409,47400.0
2005-11-07,15.4928760740015,15.541290878866814,15.073276994291708,15.113622408499657,48000.0
2005-11-08,15.234664183360884,15.589709769951634,15.234664183360884,15.315356572005962,60400.0
2005-11-09,15.509013679234066,16.05771994414672,15.379906503852135,16.033513310686942,141800.0
2005-11-10,16.03350986207798,16.428900694026336,15.751087399520983,15.888263936244174,85500.0
2005-11-11,15.888268008578937,16.420835513753293,15.8559904438634,16.404696731395525,33700.0
2005-11-14,16.477319199445756,16.566080960568414,16.122273694034092,16.14648186681635,33800.0
2005-11-15,16.259449050867342,16.372418976359842,16.009304107060448,16.0738576905938,31100.0
2005-11-16,16.57414638505178,17.300374464853626,16.39662290529053,17.300374464853626,143400.0
2005-11-17,17.405269636747484,17.44561657290421,16.945325338108482,17.18740079873588,112700.0
2005-11-18,17.46176561116163,17.566666176995973,16.94533679191345,17.566666176995973,91800.0
2005-11-21,17.711902526048107,18.405852989404533,17.65541680799537,18.405852989404533,121800.0
2005-11-22,18.45427806698517,18.48655409637942,17.6554251771389,18.147647322804364,105100.0
2005-11-23,17.752254519066817,17.929776510189036,17.574732527944594,17.744185127777758,86800.0
2005-11-24,17.671557805691485,18.14764100128213,17.550520044236617,18.07501803659348,14500.0
2005-11-25,18.196063144116827,18.397793341009827,17.760326719149166,17.832949713156985,63900.0
2005-11-28,17.849080595752813,18.793177560783995,17.849080595752813,18.66406887598137,157200.0
2005-11-29,18.639860110981004,18.64792949904841,18.27674534333993,18.52689021711578,145400.0
2005-11-30,18.236406469350616,18.236406469350616,17.768392567476155,17.792599201264125,83800.0
2005-12-01,18.075020778134363,18.728626020389584,17.857151851023,18.70441938787424,209800.0
2005-12-02,18.559173470521536,18.63179644635858,17.881360055428352,18.026606007102448,100900.0
2005-12-05,18.24447493461359,18.438135690486085,17.962052421811613,18.026606007102448,91500.0
2005-12-06,18.05081624561234,18.66407460655569,17.87329271142643,18.639867971224195,252000.0
2005-12-07,18.80124748057498,19.19663988934802,18.518826530135307,19.002977610362603,146400.0
2005-12-08,19.12401613261638,19.25312328724188,18.736693129661187,18.83352426516965,99100.0
2005-12-09,19.035251424571864,19.204703961494737,18.341299422136995,18.405852989404533,134100.0
2005-12-12,18.841587945182862,19.25311745300104,17.63120758303936,17.703830527894226,253200.0
2005-12-13,17.461758346273896,17.808734392003142,17.21161343340716,17.332651195176314,200300.0
2005-12-14,17.147060366062465,17.485967032507787,16.78394553091437,16.872707277079172,178200.0
2005-12-15,17.1147841594985,17.373000028818907,16.969539753046718,17.17933928113771,174900.0
2005-12-16,17.18740752650131,17.542453008266786,17.050230968029116,17.542453008266786,83100.0
2005-12-19,17.42948533440401,17.631215485174707,16.977610227619746,16.977610227619746,101200.0
2005-12-20,17.171268589790476,17.203544609085576,16.574147611583566,16.630631799659007,160700.0
2005-12-21,16.63063136412969,17.268097734530937,16.614492585365447,17.268097734530937,104200.0
2005-12-22,17.268095638587084,17.905563470693263,17.268095638587084,17.87328591708251,171500.0
2005-12-23,18.050821316602157,18.075027958733983,17.518252103509607,17.518252103509607,110000.0
2005-12-28,17.792593057523632,17.962047130922077,17.623140523203606,17.9136323409847,62400.0
2005-12-29,18.066952255974105,18.11536860148963,17.631215919886987,17.99432927677976,51600.0
2005-12-30,17.849085807296213,18.042746582427,17.590869901376138,17.67963166713238,38700.0
2006-01-03,18.04274727565811,18.68828321756325,17.9701242898089,18.58338420415832,191100.0
2006-01-04,18.43006676379412,18.575312719123808,18.16378302538265,18.44620554529273,166500.0
2006-01-05,18.18798291371891,18.38971297333472,17.865213587071043,18.17184413957088,114000.0
2006-01-06,18.41392524309743,19.0755997953228,18.41392524309743,18.83352426516965,178200.0
2006-01-09,18.559173612916386,19.29347122838807,18.559173612916386,18.77704254209912,97000.0
2006-01-10,18.760902179734742,18.890009340425976,18.31709650724349,18.59951745933133,114100.0
2006-01-11,18.599513170643995,18.86579682055465,18.40585247426156,18.52689021711578,146900.0
2006-01-12,18.33323229805939,18.55917058093913,18.25254148331821,18.276748112109114,83400.0
2006-01-13,18.534962866966776,18.946492496354864,18.30095672814532,18.559171035429134,117800.0
2006-01-16,18.559172048769856,18.890009340425976,18.438134278006675,18.59951745933133,46400.0
2006-01-17,18.317096353340222,19.043324510896188,18.317096353340222,18.78511019168329,166400.0
2006-01-18,18.454272499631845,18.728624053492663,17.873288755016976,17.962050502461736,152300.0
2006-01-19,18.57532020063499,18.607596237553,18.32517360389263,18.357451179890173,85200.0
2006-01-20,18.680200383251165,18.680200383251165,17.75224255738526,17.75224255738526,147100.0
2006-01-23,17.64734657495724,17.865213873131392,17.356854791954046,17.857144485928163,151800.0
2006-01-24,17.752248736906036,17.849079861756437,17.211612009264392,17.34878853833999,125200.0
2006-01-25,18.115369505125194,18.639867628408314,17.873292382709042,18.494621662774428,514000.0
2006-01-26,19.325749726732305,20.32633112441297,18.664073516532174,20.31019234241515,501200.0
2006-01-27,20.49577955122341,21.189731645255105,20.45543414351031,20.51191832994012,345400.0
2006-01-30,20.89924235072921,21.05255768920502,20.407021852062968,20.931519912125733,275100.0
2006-01-31,21.98858295659049,22.609912092082208,21.86754519308554,22.34362839673984,436300.0
2006-02-01,22.07734406142896,22.25486600681838,21.472153722368542,21.98858231919494,399900.0
2006-02-02,22.375905342526,23.513663136954182,22.295212983819862,23.126341662059207,789300.0
2006-02-03,23.223167707387837,23.223167707387837,22.02085659748217,22.158031576397228,358200.0
2006-02-06,22.464674584106916,23.045656990236157,22.35170616768492,23.045656990236157,205400.0
2006-02-07,22.448537567048337,22.46467635325937,21.109049093119346,21.246225697754443,358400.0
2006-02-08,21.222008338021794,21.61740073375288,20.58454194924058,21.205871097870915,250500.0
2006-02-09,21.74650548069496,21.97244220856848,21.181660582854104,21.19779936029608,247600.0
2006-02-10,20.858896938062397,21.27849600174416,20.2375677328889,20.931519912125733,171700.0
2006-02-13,20.181079809524665,20.84275430506997,19.858311950609707,20.140732865236192,382600.0
2006-02-14,20.10038970098263,20.84275662879148,19.874451405013424,20.55226475384231,378800.0
2006-02-15,20.39088103141269,20.850825461747323,20.04390497650657,20.25370448735861,198900.0
2006-02-16,20.326323830507853,21.254281915288477,20.051970791309632,21.02027427752829,279700.0
2006-02-17,21.423740628572336,21.6738871147017,20.9557267571171,21.222010485029926,137300.0
2006-02-20,21.77070853840593,21.77070853840593,21.09289538775784,21.09289538775784,42700.0
2006-02-21,21.383394790500013,22.279077102531843,21.254287624325187,22.214523519444423,203000.0
2006-02-22,21.988579045446816,22.343624422443693,21.714226009459924,22.158031576397228,169700.0
2006-02-23,22.190311174968592,22.190311174968592,21.16552188950937,21.334975975166333,121700.0
2006-02-24,22.133832386412653,22.133832386412653,21.431810784612065,21.649679716799717,124300.0
2006-02-27,21.02835491111836,21.18167028891363,20.68944812493257,20.84276350272784,110900.0
2006-02-28,21.06062851111316,21.06062851111316,20.09232315050239,20.4392992637059,119800.0
2006-03-01,20.552262605432357,21.165522311174804,20.471571794451386,20.536125366683297,157800.0
2006-03-02,20.858898637260243,22.787438454517915,20.697513895288655,22.77129967250497,247600.0
2006-03-03,22.771293925666114,23.416831191557893,22.39204187854818,22.91653984896873,326500.0
2006-03-06,22.9084719712964,23.16668627905637,21.6900218598602,22.077344860578837,259900.0
2006-03-07,22.045074563661466,22.246804750428616,21.14132418882898,22.053143955821653,153400.0
2006-03-08,21.38339958257968,21.62547518863759,20.576478843614407,20.955731036859586,277500.0
2006-03-09,21.10904254230917,21.609333986039427,20.77820522304907,20.82662002757816,135800.0
2006-03-10,20.818549738219357,21.633539684823127,20.27791290390116,21.399533523802376,214400.0
2006-03-13,21.78685147224823,21.851405044676937,21.19779993145148,21.49635962677978,125900.0
2006-03-14,21.58512319729317,21.932099255689167,21.238147138897176,21.544777788256813,151000.0
2006-03-15,22.537293610173663,22.537293610173663,21.746511756257146,22.230662906603445,186100.0
2006-03-16,22.45660361472857,22.480811790438768,21.730375273293134,22.020867225498968,141100.0
2006-03-17,22.35170230719626,22.72288506223329,22.17417878167509,22.28714871766465,151200.0
2006-03-20,22.27100178611317,22.819707865888997,21.88368039065203,21.88368039065203,117300.0
2006-03-21,21.786851352256924,23.16668453247549,21.52056767507026,22.30327992884232,281000.0
2006-03-22,22.634118677813145,23.110201880552,22.432388559333248,22.545358472255483,113900.0
2006-03-23,22.54536061328753,23.23931124018628,22.343630475650237,23.23931124018628,360400.0
2006-03-24,23.24738132314717,24.352863187537363,23.24738132314717,24.207617237857605,300300.0
2006-03-27,24.96611949311156,25.68427821086273,24.530381705434245,24.901565917797736,338600.0
2006-03-28,24.89349922317206,24.98225943691255,24.07043989451719,24.118854696473708,185100.0
2006-03-29,24.64334787449537,25.393782496412022,24.21567954105777,24.99032232719562,157500.0
2006-03-30,25.82146088666436,25.926361433400672,24.45776455264528,24.691772280688596,467000.0
2006-03-31,24.50617056561721,24.611069529038307,23.642764538493985,23.81221860442449,636400.0
2006-04-03,24.562658363064013,24.611073158006626,23.5136608787838,23.594353229740523,185800.0
2006-04-04,23.650838362740718,24.2640980999105,23.52980060098796,23.957469000864933,249500.0
2006-04-05,23.96553839019227,24.2318220816798,23.78801490314815,23.957469000864933,251800.0
2006-04-06,24.0865789292922,24.0865789292922,22.74709092807509,23.311934394411164,457200.0
2006-04-07,22.997233230882365,23.174755178947184,22.351697475120638,22.876195469061877,461400.0
2006-04-10,23.215107339239506,23.60242887968096,22.19031775012739,22.57763929056884,211100.0
2006-04-11,22.246795055931763,22.77936239379357,21.988580775644643,22.069273123003995,288700.0
2006-04-12,22.351703374873274,23.513668041946037,22.351703374873274,23.07793167656351,337700.0
2006-04-13,23.207030897272787,23.586282931344797,22.99723140850577,23.489453345192945,163900.0
2006-04-17,23.675046831286988,24.199544831593425,23.62663203378697,23.96553869444444,155000.0
2006-04-18,24.207613606165275,24.320581977155552,23.77187582249656,23.949399307285432,239400.0
2006-04-19,24.08657712330158,24.23989244854654,23.40069439360434,24.19954550028276,254500.0
2006-04-20,23.90098281553787,23.90098281553787,21.70615835259737,21.86754304748836,692800.0
2006-04-21,22.49695234418413,22.997243942227502,22.214531281420257,22.68254530710241,317900.0
2006-04-24,22.58571178369203,22.58571178369203,21.78686041966064,21.78686041966064,229100.0
2006-04-25,22.07735238442813,22.35977341786408,21.70616803621643,21.78686041966064,236200.0
2006-04-26,22.190316482701245,22.585707391703544,22.03700113787867,22.190316482701245,192400.0
2006-04-27,21.625470234839764,22.65832909818437,20.17301385305157,21.262356908932126,323000.0
2006-04-28,21.625462488499192,22.585698034885706,21.512494143893107,22.35169195833335,291600.0
2006-05-01,22.787441972762963,22.7955113650153,21.78686041966064,21.78686041966064,225300.0
2006-05-02,21.71423457389224,21.78685755553702,19.93900852780948,21.560919219411154,718300.0
2006-05-03,21.58511539066288,21.730361273189,20.051967315590307,20.495772810795103,565600.0
2006-05-04,20.068104522756634,20.72170940403455,20.068104522756634,20.17300346357289,366100.0
2006-05-05,20.173015455669635,20.47157676160828,19.527479576719784,19.82603934357949,297400.0
2006-05-08,19.36609841880528,19.75342001780237,19.204713649683544,19.66465977995672,303400.0
2006-05-09,19.745338347653085,20.64102033508705,19.6969235626529,20.47156781804725,267600.0
2006-05-10,20.43928831628291,20.46349647600976,19.46291562680536,19.61622935450768,275900.0
2006-05-11,20.02776906227531,20.36667577611815,19.196641828599923,19.325749001580157,335700.0
2006-05-12,19.27733278444544,19.43064813052444,18.07502126621919,18.44620554529273,279200.0
2006-05-15,17.679632897777694,18.1476468550244,17.348795524848768,18.06695447499997,375200.0
2006-05-16,18.155713453197038,18.78511207364293,17.373001027283166,17.558592395425798,277300.0
2006-05-17,17.752258309050756,18.252549902228008,17.10672225889883,17.10672225889883,321300.0
2006-05-18,17.461767457292254,17.792604896985544,16.872715580675376,17.122860624060177,237900.0
2006-05-19,16.945337476821177,17.397212711927523,16.428908636699635,17.10672225889883,283700.0
2006-05-23,17.235821807801486,17.752250418376352,16.74359982642315,16.824292181595137,312600.0
2006-05-24,16.6629184688656,17.017964142507175,16.138420122693976,16.517672441508605,251800.0
2006-05-25,16.51766007015609,16.921120271040905,16.38048354029211,16.54186823627745,202800.0
2006-05-26,16.703263225223704,17.001823095974416,16.40470181539352,16.856577087899165,186900.0
2006-05-29,17.147059453824518,17.324581397631103,16.94532934260305,17.30844415843313,51700.0
2006-05-30,17.348798168264246,17.348798168264246,16.622569715548128,16.70326210786756,465800.0
2006-05-31,16.816230266790793,17.292313680932594,16.372424424696263,17.10672225889883,1299000.0
2006-06-01,16.864638860152944,17.042162362720926,16.477317373042617,17.034092972687947,545300.0
2006-06-02,17.074440455310608,17.268101222361437,16.55801174317506,16.73553372820191,316000.0
2006-06-05,17.074445799022197,17.695775249689277,16.783953787992505,16.985684009189917,354700.0
2006-06-06,16.92919187274589,17.001814841524777,16.154548924542777,16.477316819627404,351900.0
2006-06-07,16.19489869318277,16.759743815919794,15.831785290633942,16.009307295941426,191800.0
2006-06-08,15.541288716160649,15.88019538121382,14.8634753860543,15.81564180401696,309200.0
2006-06-09,15.920540099580371,15.920540099580371,15.162035985171528,15.662325801987688,146800.0
2006-06-12,15.436386318313836,15.751086315658162,14.64560470883234,14.64560470883234,120800.0
2006-06-13,13.717647995527171,14.532637855244989,13.717647995527171,14.226007214637391,406800.0
2006-06-14,14.201803323930436,14.669817225398328,13.935519578941442,14.516501875532256,297000.0
2006-06-15,14.928027905454393,15.178172806982166,14.750505965511868,15.137827401247504,213600.0
2006-06-16,15.250797048524136,15.38797359424484,14.992582736362513,15.38797359424484,222400.0
2006-06-19,15.008725065077916,15.081348049932927,14.484226927075431,14.831201529174969,137900.0
2006-06-20,14.750505615377577,15.081342859600136,14.621398473196995,14.750505615377577,82400.0
2006-06-21,14.790858354431922,15.355703535868145,14.694027180241973,15.315356572005962,144400.0
2006-06-22,15.129761189814394,15.41218370650671,14.92803104061687,15.113622408499657,109100.0
2006-06-23,15.05713992202406,15.525153859720662,14.815064331142016,15.363770645492323,146800.0
2006-06-26,15.678470956467084,15.678470956467084,15.105556403997026,15.436393799717209,80900.0
2006-06-27,15.476735571179969,15.61391211893903,14.879614580663665,14.879614580663665,88400.0
2006-06-28,15.20238455038464,15.20238455038464,14.7989242418056,14.919962026563526,85100.0
2006-06-29,14.8876901563306,15.662333426194236,14.8876901563306,15.565503787000962,187000.0
2006-06-30,15.977025187015288,16.3724175839953,15.743019043762096,16.22717164862774,217500.0
2006-07-04,16.945331216943444,17.098646549372134,16.445039808581882,16.695186282302053,73900.0
2006-07-05,16.60642987671689,16.60642987671689,16.114207699937918,16.428907856129374,124300.0
2006-07-06,16.348209135609483,16.711322428742434,16.186824423720164,16.558008645434125,82800.0
2006-07-07,16.420834270829857,16.662909831557236,16.10613419498961,16.15455053839819,65300.0
2006-07-10,16.275585640955114,16.501523922451767,16.065786137939355,16.17875450914837,69500.0
2006-07-11,16.856571515223813,16.856571515223813,16.235243798090345,16.73553372820191,114400.0
2006-07-12,16.904980117009476,17.45368460274876,16.703250051360573,16.775872998120438,169900.0
2006-07-13,16.94533078288388,16.94533078288388,16.23524140822434,16.372417957077502,106200.0
2006-07-14,16.372417653172366,16.711322785023693,16.194894158493625,16.364348263497995,61400.0
2006-07-17,16.340135694769742,16.340135694769742,15.783360269783811,15.791429657285445,88200.0
2006-07-18,15.79143513532259,15.968958643784577,15.178175324164192,15.597774385337647,107400.0
2006-07-19,15.549356607242729,15.99316221531786,15.54128721848591,15.775293336119434,125900.0
2006-07-20,15.775293738510914,15.831779461249448,15.049065661736956,15.137827401247504,84400.0
2006-07-21,15.170108278805335,15.331493031611826,14.661748923899315,14.831201529174969,73600.0
2006-07-24,14.928028906841943,15.444457522465354,14.66981459903024,15.1781738251497,73800.0
2006-07-25,15.38797565201764,16.057719690903586,15.266937869390816,15.904404345400852,78000.0
2006-07-26,16.332069489179975,16.41276184083892,15.533218439821448,16.332069489179975,200500.0
2006-07-27,16.711319762171016,16.743597315029927,16.32399836233469,16.340137138764145,135100.0
2006-07-28,16.461179811046485,16.993747280001006,16.324003248492808,16.945332475299388,133800.0
2006-07-31,16.977605102397842,17.364926505573543,16.719389294535596,17.260025996956095,56900.0
2006-08-01,17.364925771847943,17.64734819355136,17.066364574257847,17.631209417664678,135700.0
2006-08-02,17.95398258913623,18.760903154940102,17.76839122838026,18.760903154940102,218400.0
2006-08-03,18.95456429908485,18.95456429908485,17.97012174245913,18.22833608261808,219300.0
2006-08-04,18.55916776938539,19.035250891813288,18.421991250396363,18.52689021711578,199600.0
2006-08-08,18.68828302323854,19.236989337691888,18.68828302323854,18.986844355189596,142100.0
2006-08-09,19.14015943647433,19.745349992667716,19.043329809367727,19.511343777927447,153500.0
2006-08-10,19.366092421709048,19.45485417114708,18.90614797294606,19.124016882069185,165500.0
2006-08-11,19.20471054743154,19.25312689379461,18.47041289079368,18.95456558087157,104900.0
2006-08-14,18.865801478507013,18.914217818865385,18.510757550351663,18.60758715291084,79000.0
2006-08-15,18.76896996746434,18.88193833865602,18.39778575785384,18.88193833865602,99800.0
2006-08-16,19.19663832421566,19.21277556358313,18.881938300831408,19.08366841417165,81400.0
2006-08-17,19.16436750268521,19.16436750268521,18.48655396051653,18.96263731844641,134200.0
2006-08-18,19.035258977000904,19.035258977000904,18.29289188934344,18.300961280838298,116000.0
2006-08-21,19.04332323054114,19.519406426735564,18.656001777762885,19.49519825878243,130700.0
2006-08-22,19.358012735613865,19.672711077578214,19.035245008076327,19.672711077578214,139400.0
2006-08-23,19.769559486898395,19.850251874252614,19.32575366506913,19.559759895409147,172200.0
2006-08-24,19.349953641978725,19.78569146022497,18.95456277305828,19.124016882069185,95600.0
2006-08-25,19.04332236817833,19.446782581321607,19.00297542341686,19.26925910252828,43100.0
2006-08-28,19.04332058131216,19.33381086094471,18.639860406026216,18.736689986210923,313900.0
2006-08-29,18.63179999370725,19.236990548186927,18.252547800301823,19.236990548186927,216700.0
2006-08-30,19.487133432799325,19.487133432799325,19.027188907534335,19.099811889321337,176200.0
2006-08-31,19.519400105713284,20.495772810795103,19.422569004336484,20.495772810795103,346800.0
2006-09-01,20.173013980792707,20.64909723386572,19.769553701176854,20.51999006751496,115900.0
2006-09-05,20.858890933173065,21.1816587588252,20.67329962580789,20.947651123303405,193100.0
2006-09-06,20.89923531176989,21.133242935843302,20.58453688953988,20.90730469940121,185800.0
2006-09-07,20.503852980072413,20.62489076613619,20.18108503754269,20.374745803060524,109200.0
2006-09-08,19.93900813338741,20.1730158560758,19.664656533697432,20.108462266899508,124500.0
2006-09-11,18.76898103938165,19.11595728595757,18.3413123918914,18.357451179890173,255600.0
2006-09-12,18.518822482681003,18.623721450049302,17.986255179565322,18.179915877145717,153600.0
2006-09-13,18.325161231988293,19.01104386807938,18.325161231988293,18.62372245207918,72700.0
2006-09-14,18.793185019541824,18.793185019541824,17.34879613726286,17.469833942032576,103200.0
2006-09-15,17.469829309082318,17.73611302458967,17.034093019651557,17.590867081753153,162600.0
2006-09-18,17.623147336599924,17.857153527666533,17.260032423987404,17.744185127777758,108800.0
2006-09-19,17.42948716715267,17.558594354095504,16.638705262358027,16.670981289554202,191600.0
2006-09-20,16.993750458843447,17.090581625438773,16.54187527258334,16.56608344900197,107000.0
2006-09-21,16.71939847421341,17.106721629124834,16.44504527822916,16.638707625224516,95700.0
2006-09-22,17.34879359340236,17.40527779140731,16.73553372820191,16.73553372820191,204700.0
2006-09-25,16.896916285395918,16.937261696159954,16.219102918824476,16.800085144851955,105200.0
2006-09-26,16.61448943882414,17.356856191520933,16.61448943882414,17.155126112408524,96000.0
2006-09-27,17.485967987576586,17.824874672532708,17.34879143559247,17.574729738589475,124500.0
2006-09-28,17.88943166480327,17.94591586655363,17.51824734903378,17.62314790006651,66500.0
2006-09-29,17.550526186941497,17.953986559055096,17.243896981330003,17.53438740267795,95400.0
2006-10-02,17.994332122087474,18.155716887833226,17.405280343550114,17.469833942032576,69600.0
2006-10-03,17.260031153781462,17.260031153781462,16.324003380241454,16.582217726172644,86200.0
2006-10-04,16.445042942864703,16.711326708319188,15.896338167897186,16.670981289554202,139600.0
2006-10-05,16.945332628527876,17.38913834364347,16.945332628527876,17.356862319910164,95300.0
2006-10-06,16.945325338108482,17.60699970029639,16.86463300487327,17.18740079873588,83800.0
2006-10-10,16.654839691370817,17.574730166705002,16.638702450039823,17.17933928113771,158800.0
2006-10-11,17.227744387566123,17.461750415495132,16.913044503002364,16.913044503002357,133900.0
2006-10-12,17.3326509299724,17.6634881919827,17.02602183557698,17.6634881919827,85100.0
2006-10-13,17.937838850861418,18.30902300886597,17.913632225587875,18.179915877145717,202000.0
2006-10-16,18.196060750275063,18.446207269650618,17.78453255714302,17.824877975582147,193700.0
2006-10-17,17.857148469683427,18.058878577533385,17.42141223704839,17.841011230755154,80100.0
2006-10-18,18.075015794051684,18.276745884474312,17.824870912869592,18.00239283837326,129200.0
2006-10-19,18.43006514535621,18.696348860383942,18.21219623149385,18.389719734231523,110200.0
2006-10-20,18.34130990588917,18.736700923790128,18.22834148336871,18.41393290296071,117600.0
2006-10-23,18.2283409572792,18.94649997528273,18.06695618198257,18.94649997528273,63100.0
2006-10-24,18.92229197934355,19.54361977979511,18.631800020273765,19.374167163057187,438500.0
2006-10-25,19.245055128534485,19.96321391445441,19.245055128534485,19.96321391445441,133200.0
2006-10-26,20.01969019337165,20.318251351460685,19.624299470930293,19.76954535653695,106300.0
2006-10-27,19.874449057732942,19.971280184305957,19.52747457361946,19.583958756170997,89800.0
2006-10-30,19.58396912102323,19.98742954029897,19.519415515502285,19.519415515502285,97000.0
2006-10-31,19.600097588870533,20.1165261611687,19.527474628506283,19.922865446556887,128800.0
2006-11-01,20.38280855571239,20.713645781442786,20.294046823270136,20.294046823270136,174900.0
2006-11-02,20.382809426510637,20.93151554308934,20.382809426510637,20.721716055039924,152400.0
2006-11-03,20.051977986765817,20.66523785097247,20.019700422770164,20.31019234241515,117000.0
2006-11-06,20.53613747924332,20.73786770383676,20.189161246689903,20.189161246689903,109500.0
2006-11-07,20.221427638161916,20.608750654356964,20.01162811995422,20.285981217681297,100700.0
2006-11-08,20.084244920810946,20.511913215701032,19.979345963464155,20.47156781804725,141800.0
2006-11-09,20.83468876701501,21.10904188257009,20.705581599586598,20.931519912125733,206400.0
2006-11-10,20.996068892613295,21.044483685014672,20.51998573994404,20.85082297633068,120300.0
2006-11-13,20.657169379097475,21.16552872201628,20.471577995101644,21.028352147089137,101100.0
2006-11-14,21.133244171895942,21.18972834954056,20.69750644878874,21.02027427752829,134400.0
2006-11-15,20.62488875602117,21.6658170006938,20.62488875602117,21.189733754707248,261000.0
2006-11-16,21.568974604980635,21.568974604980635,20.55225506123056,20.632947381670032,97100.0
2006-11-17,20.49579045833859,20.923459087449007,20.30212962791485,20.68138189510973,208300.0
2006-11-20,20.979936272458364,21.343051169728646,20.374745803060524,20.374745803060524,108100.0
2006-11-21,20.7862704384804,21.649675051372093,20.7862704384804,21.4318061661344,269100.0
2006-11-22,21.78685124701316,21.98858135115218,21.399529816445117,21.62546654807053,1010100.0
2006-11-23,21.46408740135284,21.74650990776778,21.46408740135284,21.74650990776778,48500.0
2006-11-24,22.02893013765305,22.49694398952964,21.76264642087979,21.794923981254147,488200.0
2006-11-27,22.14997046323292,22.22259343831858,21.754578025953737,22.174177095542237,248600.0
2006-11-28,22.30327563429223,22.480799077619807,21.827192554769063,22.35169195833335,309300.0
2006-11-29,22.35169839937196,22.92461121391583,22.35169839937196,22.7793652780938,270600.0
2006-11-30,23.27158492671676,23.98974360464142,23.150547172100477,23.852567072322028,306600.0
2006-12-01,23.852563079381454,24.086570699667924,23.255442256031632,23.586279448170345,153600.0
2006-12-04,23.408767648122048,23.92519635853291,23.31193649538053,23.92519635853291,94900.0
2006-12-05,23.812231723115563,23.92520013658716,23.14248755638684,23.562086719394497,132200.0
2006-12-06,23.021450351905298,23.65891696624554,23.021450351905298,23.045656990236157,156700.0
2006-12-07,23.085997144207425,23.90098707437815,22.65025931380615,23.570148236992672,147500.0
2006-12-08,23.723463404852986,23.723463404852986,23.174757195178117,23.41683427895873,68800.0
2006-12-11,23.24738199743722,23.707326492044583,23.24738199743722,23.68311985911508,84900.0
2006-12-12,23.602427491499306,23.965542376230847,23.457181537606687,23.68311985911508,89300.0
2006-12-13,23.747667687527745,23.94132839940326,23.47331462760114,23.82836003557884,110400.0
2006-12-14,23.957483454376423,24.199559123925813,23.844513474717747,24.03010646305715,85600.0
2006-12-15,23.981678208254728,24.17533895569709,23.05371988293888,23.23931124018628,185300.0
2006-12-18,22.900396981392845,23.11019643991002,22.698666910404576,22.714805685462427,170600.0
2006-12-19,22.835852033210035,23.42490523236773,22.835852033210035,23.336143475149683,142300.0
2006-12-20,23.04565189269008,23.198967237549898,22.819715109821832,23.005306478343293,75600.0
2006-12-21,22.956888098643923,23.158618217123813,22.400112540697368,22.545358472255483,189500.0
2006-12-22,22.456596271841185,22.84391772208265,22.19031258241536,22.803572314836988,106900.0
2006-12-27,23.19090028633017,23.360354430385247,23.166692111728285,23.28773144565865,30400.0
2006-12-28,23.481387555663822,23.61049471637448,23.279657424668567,23.40876458537923,59400.0
2006-12-29,23.40875966138484,23.72345810703593,23.263513751367896,23.72345810703593,58500.0
2007-01-02,23.763815619938683,23.90099220274912,23.642776281692505,23.86871463546237,44600.0
2007-01-03,23.64276974524585,24.086576938265853,22.997233968771475,23.24737888977045,218800.0
2007-01-04,22.88426617663886,23.48945655968189,22.84391922765542,22.924611586543577,248100.0
2007-01-05,22.190311504634504,22.787432429524333,21.843335478491287,22.706740079873597,216200.0
2007-01-08,22.87619416804801,22.87619416804801,22.19838089350744,22.706740079873597,123400.0
2007-01-09,22.58571008674584,22.666402464127344,22.10962675318197,22.20645791385559,193500.0
2007-01-10,22.004719015264097,22.448524606278724,21.98858023837086,22.39204042623088,189000.0
2007-01-11,22.39204536140932,22.92461280363545,22.27100758619044,22.6179836704757,261600.0
2007-01-12,22.66640114003236,23.594359578013705,22.66640114003236,23.32807582556551,103500.0
2007-01-15,23.76381035502248,23.76381035502248,23.32000313763073,23.41683427895873,20800.0
2007-01-16,23.72346815856625,23.8202993192973,23.11827763646466,23.65084517278773,200000.0
2007-01-17,23.844498975315265,24.2156831872042,23.602423452967567,24.022022461510307,191000.0
2007-01-18,24.215680729401388,24.36092664369954,23.68311340302718,23.87677410906521,217700.0
2007-01-19,23.80415186943996,24.159197277417658,23.545937586939274,23.82836003557884,221400.0
2007-01-22,23.925196277344,24.239896368376787,23.62663650730548,24.126926434048546,114100.0
2007-01-23,24.57073615417868,25.660077877826343,24.481974383865804,25.63587124161673,199200.0
2007-01-24,25.619731934717898,26.588037379378235,25.29696396619081,26.289477585645336,239800.0
2007-01-25,26.563826238607003,26.58803595117982,25.87794491948428,26.265266460911484,164500.0
2007-01-26,26.103873783725117,26.62030542686057,25.902143683145606,26.33788143915503,212000.0
2007-01-29,26.426645604499587,27.112526778238934,26.386300196307392,26.483129791600128,267200.0
2007-01-30,26.63644658007875,27.07218442530775,26.539616973858205,26.72520833501329,125100.0
2007-01-31,26.628376008527717,27.08832043878606,26.491201003575075,27.031836251081163,222600.0
2007-02-01,27.233568411979608,27.47564396001013,27.03183827559458,27.112529098885556,205400.0
2007-02-02,27.11252786360912,27.38688095971924,26.3782303237493,27.120598792465056,179500.0
2007-02-05,27.12059184958776,27.78226625114265,27.12059184958776,27.717711149451123,139400.0
2007-02-06,28.129257341549387,28.129257341549387,27.209368195273584,27.3788208110279,248900.0
2007-02-07,27.120601997174703,27.6450985429618,27.03184023821561,27.31426121839652,220000.0
2007-02-08,27.39494323587968,27.677364093485625,27.031828505988837,27.499843730771808,109400.0
2007-02-09,27.556335502825096,27.556335502825096,26.378229267774547,26.483129791600128,154900.0
2007-02-12,26.30561112366901,26.59610304095267,25.91828959334344,26.09581311571854,167700.0
2007-02-13,26.44277969146177,26.822033233120678,26.32174041020477,26.46698631645045,137400.0
2007-02-14,26.64451869210396,26.92693967201448,26.35402678239153,26.838177913140367,180000.0
2007-02-15,26.717142299177056,26.88659489111687,26.43471823445281,26.773626496490326,135900.0
2007-02-16,26.55575695830253,26.9672851120118,26.458927347692907,26.757487109331315,97700.0
2007-02-19,26.757487336644648,26.943078707788857,26.555757183902102,26.70907099184961,33700.0
2007-02-20,26.539624653383107,26.781700278060494,26.12002546746829,26.781700278060494,118400.0
2007-02-21,26.749413815484107,27.77420006543763,26.313676039155357,27.532124549085164,197600.0
2007-02-22,27.838758717374056,27.838758717374056,26.991492763346365,27.435298446107765,153200.0
2007-02-23,28.00820333349283,29.23472257898286,28.00820333349283,29.113686378892226,317300.0
2007-02-26,29.64627363595801,29.807655344805877,29.12177384772609,29.735032344560818,144900.0
2007-02-27,28.823202764274235,29.30735385853075,26.95114735185125,27.435298446107765,319600.0
2007-02-28,27.3384652342506,28.524636182053506,26.991489200509317,28.339044851147705,284500.0
2007-03-01,28.347119475857763,28.61340165382701,26.8462467766349,26.878524337042563,243500.0
2007-03-02,26.023182327367312,27.007626178715164,25.353438471667975,25.700414482285435,346600.0
2007-03-05,24.77245831555732,26.20070787480161,24.740180758949503,25.159779760379237,215400.0
2007-03-06,25.789177701611187,26.588030328089445,25.66007054844027,26.40243898779108,246400.0
2007-03-07,26.40244491717005,26.99149662818461,26.17650503976205,26.410512769361247,145200.0
2007-03-08,26.62838171642001,27.193226792702948,26.28140558719584,26.410512769361247,100500.0
2007-03-09,26.40244233705653,26.571894919934675,25.861803948337776,26.192641262691268,97900.0
2007-03-12,26.192640748447435,26.62031074018425,26.055465730189084,26.491203573170303,150100.0
2007-03-13,26.1845727196669,26.555755437545624,25.119436290405343,25.143644461210897,211700.0
2007-03-14,24.74018695808508,25.70849235184628,24.74018695808508,25.70849235184628,207600.0
2007-03-15,25.813383450656943,26.297535999210623,25.67620692088471,25.7972446732535,118200.0
2007-03-16,25.773037871177763,26.596095505142483,25.773037871177763,26.38629755663673,195300.0
2007-03-19,26.620303715420235,27.23356182736597,26.466986878816147,27.209355201862945,144600.0
2007-03-20,27.435307235032177,27.5644144400707,26.781700278060494,26.781700278060494,158100.0
2007-03-21,26.85431664659752,27.51599129391216,26.813971232133515,27.51599129391216,109900.0
2007-03-22,27.959791980813065,28.08082818911177,27.41915373364336,27.588606272155697,183400.0
2007-03-23,27.346530777401377,27.596677199603107,27.03183232640504,27.588606272155697,247000.0
2007-03-26,28.10504659779403,28.234153773526295,27.58861481670707,28.20994406184296,136800.0
2007-03-27,28.12117799799739,28.137316777263944,27.459503438855617,27.459503438855617,99000.0
2007-03-28,27.935583938513627,27.935583938513627,27.41108751503647,27.4837104755988,160700.0
2007-03-29,27.4030181959906,27.862962613837148,27.265843194739688,27.620887090469058,109100.0
2007-03-30,27.685442827729585,27.782272423623176,27.281982586989383,27.556335673819017,61500.0
2007-04-02,27.427232939223643,27.814554463363987,27.07218590014328,27.70158607025945,125700.0
2007-04-03,27.83876482795069,28.403609947337863,27.717725488739777,28.032427155056507,159800.0
2007-04-04,28.40359286689879,29.25085849739907,28.153446486095067,29.18630340113111,204200.0
2007-04-05,29.19438988983085,29.19438988983085,28.661822374351267,28.661822374351264,179400.0
2007-04-09,28.6698814677345,29.049135049220716,28.387460552685475,28.44394473569528,73100.0
2007-04-10,28.911950513417903,28.911950513417903,28.36324456400008,28.5326970571025,155500.0
2007-04-11,28.5730519759158,29.000718813907284,27.758063705339318,27.758063705339318,157100.0
2007-04-12,27.596685351863247,28.34712176199585,27.58861442203164,28.18573702509977,150500.0
2007-04-13,28.581123863926617,29.129830073820685,28.500433041712952,29.041071400648683,108300.0
2007-04-16,29.258933265815514,29.622048072817385,28.94423479246628,29.47680215001664,253800.0
2007-04-17,29.452589978472076,29.452589978472076,28.661808479935715,28.686015103127104,134000.0
2007-04-18,28.56498600843001,28.94423653803073,28.28256199565967,28.76671612691283,159100.0
2007-04-19,28.024348605720125,28.024348605720125,27.435297009886742,27.451435789271446,122100.0
2007-04-20,28.032416604701467,28.032416604701467,27.4837104755988,27.4837104755988,122900.0
2007-04-23,27.483706601210983,28.032412652962364,27.483706601210983,27.717711149451123,266000.0
2007-04-24,27.67737558867869,27.830692470618583,26.9511489054311,27.01570095191281,192600.0
2007-04-25,27.338461923743797,27.46756905474673,26.878517577161038,27.34652977273787,200000.0
2007-04-26,26.91887125980657,26.91887125980657,26.6283793561434,26.660656918363248,103000.0
2007-04-27,26.507331312443867,26.72520016848328,26.265255831785662,26.321740008000685,151000.0
2007-04-30,26.42664417676248,26.42664417676248,25.151709954378,25.21626352744511,274000.0
2007-05-01,24.14306387044496,24.764393087846585,23.473319849074564,24.75632369733864,871600.0
2007-05-02,24.28023902949647,25.68428057618236,24.28023902949647,25.450274421274106,121300.0
2007-05-03,25.86987424807167,25.86987424807167,25.19205931582458,25.619727766467044,207300.0
2007-05-04,25.950559918957023,25.950559918957023,25.20012370133824,25.458337982867604,128400.0
2007-05-07,25.27275334879544,25.83759839343511,25.27275334879544,25.474483502012617,90500.0
2007-05-08,25.48254441934361,25.555167373479435,24.869284772795776,25.26467555693614,175300.0
2007-05-09,25.522886718345124,25.522886718345124,24.82893635296245,25.224327089038614,286600.0
2007-05-10,25.224334608417298,25.256610627576524,24.49810647792993,24.53038249708915,57800.0
2007-05-11,24.974186005165627,25.05487681070265,24.820870704304067,25.01453140793414,427300.0
2007-05-14,25.05488686847132,25.05488686847132,24.022029367824874,24.32865855355952,198100.0
2007-05-15,24.207617237857605,24.772462255705825,24.15113304388855,24.207617237857605,256400.0
2007-05-16,24.054294286941595,24.23181774219444,23.69925045459265,23.88484175864938,295000.0
2007-05-17,23.5620817939416,23.71539559758148,23.22317508529316,23.336143475149683,156100.0
2007-05-18,23.35227540291144,23.65083507107688,23.223168269800144,23.384551416650044,95300.0
2007-05-22,24.07850995712168,24.643354972344262,23.844502252818973,23.93326400811708,150800.0
2007-05-23,24.005884322424777,24.699836428956356,23.917122576962736,23.917122576962736,128100.0
2007-05-24,23.73152353478637,24.005876532570568,22.98915687120761,22.98915687120761,175200.0
2007-05-25,23.03757715987028,23.43296951636082,22.97302358843726,23.17475369155024,315500.0
2007-05-28,23.60243206630761,23.60243206630761,22.956896078416342,23.150556874783724,22400.0
2007-05-29,23.150541530755323,23.66696997878291,22.98108748432241,22.98915687120761,162800.0
2007-05-30,22.924624285231168,23.22318571677649,22.787447660858383,23.142493313190226,117700.0
2007-05-31,23.723461628787007,24.296375965672127,23.723461628787007,23.96553869444444,161900.0
2007-06-01,24.683701274680494,25.224338138190085,24.49004051538915,24.63528646962739,189700.0
2007-06-04,24.83701687213753,25.06295365740184,24.465832592079256,25.06295365740184,134900.0
2007-06-05,25.208199129607053,25.208199129607053,24.562663271120893,24.982260809597456,145400.0
2007-06-06,24.49003611137444,24.578796314830345,23.72346106367113,24.28830599767132,230800.0
2007-06-07,24.005890147560983,24.28831269240692,22.956893882794983,23.07793167656351,142500.0
2007-06-08,22.74708142096422,23.19088692610316,22.432381488754,22.98915687120761,225200.0
2007-06-11,23.15862405210221,23.328076655562345,22.755163713487743,23.07793167656351,187900.0
2007-06-12,22.6744662905994,22.973026012830264,22.46466677653189,22.7793652780938,148100.0
2007-06-13,22.682533533940287,22.99723200572401,22.64218658943048,22.84391669474385,76900.0
2007-06-14,23.053715801399758,23.73152906698414,23.04564641263345,23.44103722771125,151000.0
2007-06-15,23.59434995120173,23.88484175864938,23.408758647145007,23.88484175864938,226900.0
2007-06-18,24.20761880454616,24.490041331748326,24.02202742975692,24.126926434048546,269100.0
2007-06-19,24.046233459582915,24.369002933466376,23.66698132857244,24.369002933466376,102700.0
2007-06-20,24.20761240213362,24.35285832279899,23.61049148090375,23.715390457451768,107700.0
2007-06-21,23.505591378203743,23.981674553602087,23.24737708763079,23.658906690385898,88500.0
2007-06-22,23.68311649570021,23.876777227027542,23.352279220631186,23.634701697638047,143200.0
2007-06-25,23.2151047894753,23.997817175535303,23.14248181623399,23.311934394411164,137700.0
2007-06-26,23.166687024460195,23.166687024460195,21.83526849530939,22.10962159090152,234500.0
2007-06-27,21.86754855076864,22.456600218930504,21.79492557369895,22.190316482701245,190000.0
2007-06-28,22.271008745960195,22.38397713683684,21.91596325296072,21.91596325296072,68900.0
2007-06-29,22.5453608630256,22.85198999843621,22.38397613549656,22.432390938123746,132600.0
2007-07-03,22.440462033515534,23.021445865502304,22.43239264261806,23.021445865502304,86900.0
2007-07-04,22.803573045664404,23.64276954808284,22.803573045664404,23.634701697638047,47600.0
2007-07-05,22.91653984896873,23.005301588560013,22.424319434428128,22.91653984896873,240000.0
2007-07-06,22.90846967196781,23.554006915653687,22.69060233358691,23.489453345192945,168600.0
2007-07-09,23.80415304197604,24.4093433735517,23.80415304197604,24.143059689221555,174100.0
2007-07-10,24.58686609584244,24.58686609584244,23.89291554021955,23.89291554021955,97800.0
2007-07-11,24.29638416079208,24.304453552943645,23.771884444494315,23.771884444494315,139400.0
2007-07-12,23.917126774274205,24.8289479401888,23.917126774274205,24.66756319995008,260700.0
2007-07-13,24.837018859106056,24.92577908652692,24.312519190601936,24.92577908652692,222400.0
2007-07-16,24.53038585366325,25.15171508305333,24.328655704308986,24.578800658566184,204600.0
2007-07-17,24.893503013632422,25.08716379002546,24.498112069445074,24.570735052977348,161000.0
2007-07-18,24.86928907634754,25.813386104407844,24.49003700284864,25.813386104407844,251000.0
2007-07-19,25.82146192997336,26.20071563708044,25.60359297556023,25.82146192997336,188500.0
2007-07-20,25.821459053725683,25.950566225868,25.498691123369888,25.853736616300704,158800.0
2007-07-23,26.305606553187552,26.305606553187552,25.68427895006444,25.813386104407844,159600.0
2007-07-24,26.02318506360629,26.168430993934816,24.84508192041473,24.97418907202261,134200.0
2007-07-25,25.09522508473091,25.09522508473091,23.626630183266897,24.23988988018963,210100.0
2007-07-26,23.804156241202268,24.26410070876272,23.045650492743924,23.23931124018628,148500.0
2007-07-27,23.295794789565285,23.416832552994983,22.60991207802544,22.884265162641377,155300.0
2007-07-30,23.279651527722898,23.69925046328375,22.88426075581769,23.48138160761811,195800.0
2007-07-31,23.860637868015534,24.586865977610746,23.675046530722728,23.957469000864933,180500.0
2007-08-01,23.6427754386786,23.84450560979046,22.908477738957757,23.28773144565865,235700.0
2007-08-02,23.28772362335768,23.828360361901805,23.19896188537805,23.715390457451768,115300.0
2007-08-03,23.98168047496864,24.56266431128828,23.763813075427727,24.126926434048546,153500.0
2007-08-07,24.126919558972933,24.385133839722798,23.61856038613146,24.377064451064545,125600.0
2007-08-08,24.52231389970993,25.06295070503037,24.425484300025552,24.619145038473043,216400.0
2007-08-09,24.183410358942183,24.522317079946927,23.61856684998689,23.779950050083148,247500.0
2007-08-10,23.61856128463834,24.207612827392705,23.23123984877892,23.658906690385898,204600.0
2007-08-13,23.69925283395997,23.788013031419403,23.368414053885367,23.489453345192945,79500.0
2007-08-14,24.005883811184223,24.005883811184223,22.787433725490143,22.876195469061877,125900.0
2007-08-15,22.59377519486425,22.94075127446656,21.8272000636927,21.932100596124403,261000.0
2007-08-16,20.778205467147234,20.778205467147234,18.10729870988516,19.325749001580157,345000.0
2007-08-17,20.25370314388538,20.45543325181436,18.155709713608264,18.462338800465737,361900.0
2007-08-20,18.639858881481818,19.148217983569168,18.421990035267967,18.81738079001997,212700.0
2007-08-21,19.043330281130444,19.24506047152573,18.58338569328188,18.841600090735163,158200.0
2007-08-22,18.962636205323776,20.576477584500267,18.962636205323776,20.43123161412173,179900.0
2007-08-23,21.26234941225525,21.3591789827256,20.20528428999733,20.40701435740188,189900.0
2007-08-24,20.64103344820264,21.07677140726065,20.11653525010184,20.778210042082463,101700.0
2007-08-27,20.69750780284946,20.96379147136505,20.447362911596265,20.584539440169657,71100.0
2007-08-28,20.560340689143587,20.85890204889941,20.00356647034261,20.00356647034261,174200.0
2007-08-29,20.729783600768528,20.850821341822996,20.221422933630038,20.794337165269475,95200.0
2007-08-30,20.79434882702815,20.89924785101661,20.35054147549729,20.778210042082463,62700.0
2007-08-31,21.29463802866251,21.431814617266166,21.11711601832568,21.302707420824984,75900.0
2007-09-04,21.318837363846757,21.90788889570436,21.318837363846757,21.609329204906853,109900.0
2007-09-05,21.27042207728786,21.69001951244734,21.14131493738056,21.528636357102467,82100.0
2007-09-06,21.907889114384044,22.45659524671749,21.83526615339412,22.222589125033267,157000.0
2007-09-07,22.585706243201624,22.747090970500825,21.52057135244758,21.875616829058536,156100.0
2007-09-10,21.948242556543818,22.053141565096062,21.165528531728658,21.213944879441083,221800.0
2007-09-11,21.585126976789244,22.56956959698933,21.318843228919118,22.56956959698933,130200.0
2007-09-12,22.27100771226106,22.48080724206486,21.867547433195025,22.214523519444423,112100.0
2007-09-13,21.222004407025437,22.26293238833924,21.222004407025437,22.16610126997672,108200.0
2007-09-14,22.28713638718076,22.472727662019853,21.57704575611569,21.762637030954785,97000.0
2007-09-17,22.22258680268401,22.22258680268401,21.64160317547968,21.69001796472057,64000.0
2007-09-18,21.78685416790419,21.980514909151665,21.044487223582827,21.851407748320018,117700.0
2007-09-19,22.21451906414901,22.65025527782904,21.86754304748836,21.86754304748836,139400.0
2007-09-20,22.58570616387992,23.30386496577365,22.2145234471057,23.09406697573185,215900.0
2007-09-21,23.400689474988837,23.683111897157826,22.94074513500884,23.352274686327355,191300.0
2007-09-24,23.570147326324857,23.610494275217285,23.02951206287483,23.126341662059207,112900.0
2007-09-25,22.795,23.07,22.475,22.98,70609.0
2007-09-26,22.875,23.12,22.28,22.4,79492.0
2007-09-27,22.595,23.4,22.595,23.32,61687.0
2007-09-28,23.755,23.9,23.12,23.33,154066.0
2007-10-01,23.385,23.605,22.715,23.28,91358.0
2007-10-02,22.91,22.91,22.295,22.62,328023.0
2007-10-03,22.62,22.62,21.915,21.99,126519.0
2007-10-04,21.89,22.82,21.795,22.755,124912.0
2007-10-05,22.745,23.2,22.385,23.04,86798.0
2007-10-09,22.91,23.515,22.635,23.5,74061.0
2007-10-10,23.99,24.21,23.595,23.96,91860.0
2007-10-11,24.19,24.895,23.32,23.805,177742.0
2007-10-12,23.52,24.08,23.465,23.605,121108.0
2007-10-15,24.045,25.34,24.045,24.335,164901.0
2007-10-16,24.44,24.44,23.41,23.725,93539.0
2007-10-17,24.005,24.46,23.16,23.545,92043.0
2007-10-18,23.805,24.045,23.41,24.0,168657.0
2007-10-19,23.805,23.815,23.085,23.4,118919.0
2007-10-22,21.99,23.06,21.99,22.845,146352.0
2007-10-23,22.99,23.165,22.265,22.53,151040.0
2007-10-24,22.295,22.675,22.15,22.595,162929.0
2007-10-25,22.795,23.37,22.745,23.145,138913.0
2007-10-26,23.645,24.21,23.48,23.895,112652.0
2007-10-29,24.45,25.015,24.21,24.835,232865.0
2007-10-30,24.25,24.65,24.03,24.555,94001.0
2007-10-31,24.775,25.46,24.61,25.46,137413.0
2007-11-01,24.86,25.34,24.21,24.965,129482.0
2007-11-02,24.815,25.215,24.21,25.215,121568.0
2007-11-05,25.2,25.55,24.74,25.49,118594.0
2007-11-06,26.065,27.345,25.765,27.345,281912.0
2007-11-07,28.04,28.14,26.975,27.54,348622.0
2007-11-08,28.04,28.12,26.465,27.385,307781.0
2007-11-09,27.03,27.575,26.225,26.7,374151.0
2007-11-12,25.74,26.005,24.815,25.095,120966.0
2007-11-13,25.46,26.485,25.105,26.225,140698.0
2007-11-14,26.88,27.605,26.75,27.08,163306.0
2007-11-15,26.565,26.92,25.86,26.345,112986.0
2007-11-16,26.63,26.63,25.735,26.105,132611.0
2007-11-19,26.225,26.425,25.16,25.32,108024.0
2007-11-20,25.815,26.555,25.54,26.555,184502.0
2007-11-21,26.655,26.82,25.53,26.03,301274.0
2007-11-22,25.7,26.63,25.7,26.62,67623.0
2007-11-23,26.8,27.385,26.12,27.13,111880.0
2007-11-26,27.435,27.895,26.225,26.38,145157.0
2007-11-27,26.185,26.515,25.345,25.92,181393.0
2007-11-28,26.305,26.32,25.555,25.88,317306.0
2007-11-29,26.105,26.615,25.885,26.37,110056.0
2007-11-30,25.95,25.99,24.975,25.55,194868.0
2007-12-03,25.505,26.975,25.505,26.565,142609.0
2007-12-04,26.555,26.895,26.195,26.46,131112.0
2007-12-05,26.46,26.74,25.95,26.305,126919.0
2007-12-06,26.37,27.29,25.985,27.145,207467.0
2007-12-07,27.275,27.42,26.565,27.42,121969.0
2007-12-10,27.46,28.2,27.45,27.45,126967.0
2007-12-11,27.88,28.29,27.385,27.475,238523.0
2007-12-12,27.84,28.325,27.445,28.16,202736.0
2007-12-13,28.04,28.04,25.67,26.515,238825.0
2007-12-14,26.265,26.265,25.465,25.805,120724.0
2007-12-17,25.32,25.32,24.005,24.095,143859.0
2007-12-18,25.005,25.16,24.21,24.835,134657.0
2007-12-19,24.835,25.17,24.66,24.86,87275.0
2007-12-20,24.63,24.855,24.215,24.635,101253.0
2007-12-21,25.28,26.58,25.055,26.57,127125.0
2007-12-24,26.105,27.01,26.105,26.605,27347.0
2007-12-27,27.685,28.145,27.49,27.595,89711.0
2007-12-28,27.84,28.155,27.51,28.05,59468.0
2007-12-31,27.96,28.285,27.54,28.235,113585.0
2008-01-02,28.365,29.79,28.365,29.725,215339.0
2008-01-03,29.655,30.01,29.13,29.51,140401.0
2008-01-04,29.51,29.51,28.285,28.91,109450.0
2008-01-07,28.605,29.04,27.54,28.51,160049.0
2008-01-08,29.315,30.26,29.29,29.85,224433.0
2008-01-09,29.855,30.035,29.21,29.815,194853.0
2008-01-10,29.775,31.415,29.25,31.065,204072.0
2008-01-11,31.065,31.665,30.665,30.835,177287.0
2008-01-14,31.31,32.655,31.31,32.07,178846.0
2008-01-15,31.4,32.165,30.09,30.6,212961.0
2008-01-16,29.855,30.27,28.29,29.115,409495.0
2008-01-17,29.29,30.21,28.84,28.88,247430.0
2008-01-18,29.05,30.335,28.765,30.195,172026.0
2008-01-21,28.245,29.455,27.03,27.345,61276.0
2008-01-22,26.84,30.115,26.72,29.535,273179.0
2008-01-23,29.535,29.535,26.72,28.66,356641.0
2008-01-24,29.46,29.645,28.655,29.42,253151.0
2008-01-25,29.89,30.275,28.46,29.13,2246234.0
2008-01-28,29.13,29.575,28.275,29.575,182168.0
2008-01-29,29.495,29.535,28.84,29.115,395810.0
2008-01-30,28.87,30.375,28.58,30.18,644315.0
2008-01-31,29.665,30.56,29.205,29.455,290226.0
2008-02-01,30.06,30.06,28.275,28.855,197346.0
2008-02-04,28.765,28.765,27.445,27.84,291297.0
2008-02-05,27.43,27.945,27.185,27.34,155761.0
2008-02-06,27.555,28.17,27.03,27.275,144214.0
2008-02-07,27.04,27.805,26.725,27.075,249751.0
2008-02-08,27.075,28.18,27.0,27.995,234224.0
2008-02-11,27.995,29.14,27.645,29.04,175458.0
2008-02-12,29.29,29.29,27.355,27.785,859197.0
2008-02-13,27.8,28.18,27.155,27.88,163622.0
2008-02-14,27.8,28.35,27.25,27.365,147482.0
2008-02-15,27.575,28.055,27.275,27.74,94875.0
2008-02-19,28.565,29.875,28.435,29.875,234758.0
2008-02-20,29.55,30.23,29.22,30.23,203771.0
2008-02-21,30.46,31.38,29.955,29.955,151482.0
2008-02-22,30.01,30.44,29.105,29.615,117682.0
2008-02-25,29.495,30.655,29.13,30.51,121204.0
2008-02-26,30.405,31.55,30.04,31.065,179211.0
2008-02-27,31.755,32.57,31.47,32.4,259701.0
2008-02-28,32.39,32.97,31.94,32.4,162572.0
2008-02-29,32.4,32.4,31.115,31.81,172008.0
2008-03-03,32.68,33.175,32.335,33.165,158810.0
2008-03-04,33.53,33.89,30.665,31.585,384995.0
2008-03-05,31.965,32.77,31.38,32.56,215393.0
2008-03-06,32.44,33.345,32.32,32.745,210004.0
2008-03-07,32.865,32.865,30.985,31.585,250981.0
2008-03-10,30.985,31.56,30.42,30.915,195403.0
2008-03-11,31.195,32.64,30.75,32.64,131407.0
2008-03-12,32.275,33.195,32.26,33.005,364553.0
2008-03-13,33.49,34.15,33.255,33.705,190381.0
2008-03-14,34.215,35.23,32.925,34.14,242533.0
2008-03-17,33.825,33.825,31.76,32.44,232315.0
2008-03-18,32.275,32.44,30.915,31.26,207048.0
2008-03-19,30.93,30.93,29.535,29.84,312716.0
2008-03-20,29.365,30.63,28.43,30.615,304079.0
2008-03-24,30.665,31.195,29.96,30.075,167567.0
2008-03-25,30.71,32.52,30.71,32.52,196661.0
2008-03-26,32.905,33.325,32.35,33.325,150829.0
2008-03-27,32.68,32.925,32.035,32.72,151660.0
2008-03-28,31.55,32.575,31.535,32.1,88797.0
2008-03-31,32.275,32.825,31.19,32.025,168803.0
2008-04-01,31.415,31.46,29.85,30.185,187115.0
2008-04-02,29.865,31.47,29.865,31.34,146595.0
2008-04-03,31.085,31.565,30.915,31.365,105034.0
2008-04-04,31.875,31.875,31.155,31.47,136182.0
2008-04-07,31.51,32.36,31.51,32.275,110552.0
2008-04-08,31.48,32.1,31.125,31.455,84963.0
2008-04-09,31.455,32.615,31.455,32.48,119504.0
2008-04-10,32.48,32.52,31.495,31.9,71124.0
2008-04-11,32.195,32.195,31.125,31.27,98254.0
2008-04-14,31.065,31.995,30.825,31.63,160445.0
2008-04-15,31.955,31.965,31.34,31.755,40264.0
2008-04-16,31.995,33.06,31.995,32.97,142220.0
2008-04-17,32.86,33.31,32.465,33.11,62633.0
2008-04-18,32.375,32.375,30.73,31.505,127528.0
2008-04-21,31.23,31.625,30.365,30.6,119822.0
2008-04-22,30.72,31.4,30.415,30.5,89956.0
2008-04-23,29.935,30.235,28.81,28.985,155700.0
2008-04-24,28.97,28.97,27.45,27.76,145507.0
2008-04-25,28.14,28.785,28.0,28.475,98102.0
2008-04-28,28.485,28.905,27.535,27.535,80236.0
2008-04-29,27.265,27.275,26.34,26.34,128611.0
2008-04-30,26.34,27.37,26.13,27.08,548503.0
2008-05-01,26.95,27.385,26.04,27.17,97001.0
2008-05-02,27.105,27.8,26.885,27.67,62624.0
2008-05-05,28.05,28.16,27.555,27.76,81287.0
2008-05-06,27.805,28.355,27.535,27.8,132218.0
2008-05-07,27.595,27.87,27.16,27.75,150966.0
2008-05-08,28.245,28.54,28.09,28.29,94266.0
2008-05-09,28.58,28.58,27.7,27.7,65398.0
2008-05-12,27.515,28.66,27.515,28.13,50835.0
2008-05-13,27.725,27.945,27.34,27.7,61803.0
2008-05-14,28.435,28.435,27.445,27.67,123361.0
2008-05-15,28.0,28.855,27.91,28.62,103031.0
2008-05-16,29.395,29.395,28.25,28.25,105133.0
2008-05-20,28.645,29.01,28.095,29.0,96172.0
2008-05-21,28.85,29.105,28.08,28.355,151646.0
2008-05-22,28.47,28.5,27.25,27.605,128585.0
2008-05-23,27.97,28.225,27.58,27.62,78246.0
2008-05-26,27.62,27.725,27.37,27.565,20161.0
2008-05-27,27.435,27.435,26.405,26.405,121415.0
2008-05-28,26.405,27.25,26.16,27.08,90042.0
2008-05-29,26.71,26.75,26.05,26.34,78171.0
2008-05-30,26.485,26.775,26.29,26.57,91095.0
2008-06-02,26.345,26.945,26.225,26.51,65872.0
2008-06-03,26.25,26.84,26.195,26.21,61766.0
2008-06-04,26.135,26.385,25.49,25.58,75392.0
2008-06-05,25.62,26.485,25.54,26.485,78604.0
2008-06-06,26.975,27.435,26.53,26.655,75403.0
2008-06-09,26.925,27.115,26.24,26.405,90059.0
2008-06-10,26.305,26.385,24.7,25.005,145909.0
2008-06-11,25.135,25.605,24.925,24.94,66164.0
2008-06-12,24.61,24.885,24.335,24.335,85193.0
2008-06-13,24.585,25.015,24.45,24.62,52090.0
2008-06-16,25.095,26.08,25.095,25.975,57703.0
2008-06-17,25.82,25.95,25.345,25.385,86097.0
2008-06-18,25.815,25.82,25.235,25.75,67618.0
2008-06-19,25.975,26.345,25.58,25.645,84395.0
2008-06-20,25.605,26.105,25.025,25.345,109771.0
2008-06-23,24.78,25.475,24.74,25.33,282115.0
2008-06-24,25.33,26.235,25.13,25.13,229596.0
2008-06-25,25.29,25.29,24.67,24.985,106287.0
2008-06-26,25.805,27.28,25.775,26.985,131990.0
2008-06-27,26.97,29.05,26.96,28.725,184185.0
2008-06-30,28.705,29.185,28.015,28.29,307884.0
2008-07-02,29.21,29.5,28.115,28.46,188388.0
2008-07-03,27.93,28.155,26.99,27.37,97519.0
2008-07-04,27.38,28.155,27.155,28.055,169707.0
2008-07-07,27.63,27.74,26.885,27.155,207209.0
2008-07-08,28.235,28.235,26.225,27.025,187935.0
2008-07-09,27.04,27.76,26.365,26.405,185374.0
2008-07-10,26.67,27.785,26.67,27.33,344003.0
2008-07-11,28.12,28.975,28.12,28.71,136572.0
2008-07-14,28.325,29.84,28.315,29.475,330786.0
2008-07-15,29.615,29.98,27.76,28.12,203853.0
2008-07-16,27.88,28.365,26.97,27.41,114562.0
2008-07-17,27.41,28.115,26.54,27.12,287943.0
2008-07-18,27.12,27.325,26.655,26.885,88014.0
2008-07-21,27.68,28.63,27.385,28.395,258444.0
2008-07-22,28.16,28.575,26.555,26.855,199367.0
2008-07-23,26.45,26.905,25.305,25.45,200107.0
2008-07-24,26.17,26.17,24.92,25.42,252439.0
2008-07-25,25.715,25.715,24.74,25.215,227772.0
2008-07-28,25.215,25.965,25.215,25.58,205141.0
2008-07-29,25.42,25.66,24.895,25.145,117058.0
2008-07-30,24.61,25.945,24.585,25.765,369477.0
2008-07-31,26.49,26.5,25.5,25.885,277162.0
2008-08-01,26.015,26.015,24.63,25.015,86125.0
2008-08-05,24.055,24.055,22.03,22.19,301897.0
2008-08-06,22.635,24.095,22.635,23.805,204076.0
2008-08-07,23.765,23.96,22.98,23.57,103278.0
2008-08-08,22.795,23.37,22.56,22.715,104613.0
2008-08-11,22.61,22.745,20.82,21.265,361881.0
2008-08-12,21.515,21.835,21.2,21.69,132167.0
2008-08-13,21.93,24.04,21.925,23.75,239563.0
2008-08-14,23.37,23.65,21.925,22.135,245311.0
2008-08-15,21.375,21.925,20.745,20.91,207325.0
2008-08-18,21.625,22.335,21.415,21.975,238782.0
2008-08-19,21.74,22.73,21.44,21.85,185349.0
2008-08-20,21.91,22.35,21.385,21.62,220526.0
2008-08-21,22.545,23.16,22.2,22.635,186983.0
2008-08-22,22.435,22.475,21.635,22.2,132630.0
2008-08-25,22.19,22.475,21.725,21.955,159725.0
2008-08-26,21.635,22.675,21.635,22.185,393512.0
2008-08-27,22.32,23.08,22.32,22.545,398248.0
2008-08-28,23.2,23.715,22.665,22.87,238101.0
2008-08-29,23.16,23.31,22.66,23.0,128937.0
2008-09-02,22.19,22.39,21.4,21.52,156993.0
2008-09-03,21.285,21.65,19.905,20.11,211316.0
2008-09-04,20.535,20.86,19.585,19.795,143311.0
2008-09-05,20.02,20.245,19.14,19.3,186627.0
2008-09-08,19.845,19.97,17.855,17.855,155977.0
2008-09-09,16.945,17.63,16.395,16.685,377652.0
2008-09-10,16.665,17.27,16.165,16.905,412569.0
2008-09-11,16.665,17.195,15.79,16.43,253470.0
2008-09-12,16.905,18.045,16.665,17.97,297139.0
2008-09-15,17.695,17.995,16.67,16.745,187473.0
2008-09-16,16.14,17.485,15.935,17.43,291744.0
2008-09-17,17.59,20.61,17.105,19.365,555780.0
2008-09-18,20.175,20.65,17.97,18.56,485589.0
2008-09-19,18.965,20.15,18.72,20.15,272316.0
2008-09-22,20.365,22.06,20.35,21.03,236265.0
2008-09-23,21.095,22.16,20.72,21.745,208930.0
2008-09-24,21.73,21.99,21.035,21.255,134197.0
2008-09-25,20.995,21.49,20.2,20.47,123331.0
2008-09-26,20.18,20.915,19.635,20.39,152690.0
2008-09-29,19.65,20.745,18.73,19.51,356097.0
2008-09-30,18.905,19.52,18.69,18.69,246052.0
2008-10-01,19.365,19.675,18.785,18.905,214276.0
2008-10-02,18.625,18.655,16.09,16.125,205046.0
2008-10-03,16.42,17.235,15.825,16.01,242785.0
2008-10-06,16.205,17.25,14.22,15.16,261859.0
2008-10-07,15.735,16.94,15.13,15.38,269587.0
2008-10-08,14.595,16.645,14.595,15.975,266150.0
2008-10-09,16.145,16.79,15.665,15.92,159330.0
2008-10-10,16.31,16.495,11.86,12.63,240422.0
2008-10-14,14.68,14.7,13.49,14.12,136124.0
2008-10-15,14.12,14.12,12.395,12.59,143824.0
2008-10-16,12.11,12.255,10.435,11.78,237094.0
2008-10-17,11.45,12.2,10.62,11.675,227215.0
2008-10-20,12.25,12.83,11.67,12.83,357906.0
2008-10-21,12.305,12.7,12.095,12.195,108460.0
2008-10-22,11.33,11.9,10.725,10.725,121829.0
2008-10-23,10.265,11.74,10.265,10.96,170018.0
2008-10-24,10.105,11.75,10.04,11.46,135358.0
2008-10-27,11.29,11.29,9.935,9.935,95463.0
2008-10-28,10.29,10.58,9.545,10.41,130030.0
2008-10-29,10.9,11.57,10.725,11.13,135491.0
2008-10-30,11.305,12.315,11.15,12.315,101125.0
2008-10-31,11.7,12.03,11.085,11.085,119507.0
2008-11-03,11.57,11.79,10.86,11.015,76695.0
2008-11-04,11.545,13.155,11.24,12.91,432320.0
2008-11-05,12.975,13.185,12.265,12.78,88900.0
2008-11-06,12.975,13.315,11.58,11.775,599280.0
2008-11-07,11.965,12.475,11.395,12.17,73464.0
2008-11-10,13.46,13.565,12.185,12.8,142972.0
2008-11-11,12.355,12.36,10.585,11.38,245034.0
2008-11-12,10.885,11.045,9.78,9.875,154037.0
2008-11-13,9.685,11.085,8.975,11.085,182438.0
2008-11-14,10.78,11.015,10.06,10.29,197718.0
2008-11-17,10.005,10.41,9.69,9.805,115167.0
2008-11-18,10.12,10.165,9.74,10.005,787369.0
2008-11-19,10.095,11.385,9.965,9.965,161854.0
2008-11-20,10.645,10.73,9.685,9.855,170802.0
2008-11-21,10.815,12.59,10.69,12.59,240322.0
2008-11-24,13.115,13.87,12.76,12.76,531298.0
2008-11-25,13.7,13.7,12.215,12.855,176200.0
2008-11-26,12.95,14.08,12.105,14.08,146850.0
2008-11-27,14.04,14.485,13.83,14.075,31183.0
2008-11-28,14.445,15.01,13.45,15.01,66020.0
2008-12-01,13.595,13.595,12.03,12.185,111372.0
2008-12-02,12.465,12.7,11.82,12.265,193390.0
2008-12-03,11.83,12.265,11.335,11.335,344629.0
2008-12-04,11.32,11.885,10.74,11.12,122400.0
2008-12-05,10.725,11.065,10.135,10.975,103459.0
2008-12-08,11.9,12.345,11.605,11.9,184532.0
2008-12-09,11.545,12.04,11.33,11.335,148637.0
2008-12-10,12.11,13.49,12.11,13.475,161327.0
2008-12-11,13.71,14.145,12.78,13.2,140215.0
2008-12-12,12.61,13.92,12.53,13.92,136804.0
2008-12-15,13.97,15.62,13.96,14.565,208107.0
2008-12-16,14.695,16.5,14.695,16.5,183427.0
2008-12-17,16.34,17.145,15.975,17.145,1500.0
2008-12-18,16.01,16.21,14.22,14.685,263349.0
2008-12-19,14.47,15.54,14.18,15.54,304614.0
2008-12-22,15.8,15.96,14.235,14.37,148544.0
2008-12-23,14.37,15.155,14.04,14.525,129880.0
2008-12-24,14.535,14.72,14.135,14.535,42939.0
2008-12-29,16.195,16.85,15.93,16.705,150204.0
2008-12-30,16.92,16.92,16.125,16.68,97542.0
2008-12-31,16.1,17.02,16.05,16.955,1211206.0
2009-01-02,16.775,17.625,16.285,16.835,118580.0
2009-01-05,15.935,16.22,15.46,15.96,118658.0
2009-01-06,15.725,17.3,15.615,17.02,218150.0
2009-01-07,16.655,16.905,15.63,15.63,115830.0
2009-01-08,16.26,16.93,15.96,16.92,157341.0
2009-01-09,16.77,17.65,16.29,17.05,199363.0
2009-01-12,16.025,16.315,15.04,15.56,148301.0
2009-01-13,15.33,15.855,15.075,15.33,108644.0
2009-01-14,14.605,14.88,13.72,14.095,100962.0
2009-01-15,14.22,15.245,13.72,15.245,186164.0
2009-01-16,15.655,16.035,15.35,15.68,142064.0
2009-01-19,15.89,16.04,15.47,16.04,27732.0
2009-01-20,16.22,17.0,15.865,16.225,150439.0
2009-01-21,16.225,16.495,15.745,16.185,153711.0
2009-01-22,16.46,16.945,16.14,16.55,148897.0
2009-01-23,16.94,18.14,16.94,17.865,139681.0
2009-01-26,18.19,18.615,16.89,17.025,280123.0
2009-01-27,17.155,17.96,16.615,17.535,144589.0
2009-01-28,17.665,17.665,16.905,17.22,84206.0
2009-01-29,16.945,18.575,16.785,18.26,135289.0
2009-01-30,18.85,18.94,17.795,18.065,147470.0
2009-02-02,17.85,17.945,17.085,17.455,128681.0
2009-02-03,17.34,17.795,17.065,17.535,132870.0
2009-02-04,17.795,18.34,17.605,18.11,130805.0
2009-02-05,17.31,17.35,16.27,16.665,853962.0
2009-02-06,16.775,17.22,16.485,16.705,241766.0
2009-02-09,16.58,16.655,15.76,15.93,128025.0
2009-02-10,16.5,16.745,15.97,16.33,264002.0
2009-02-11,16.535,17.71,16.14,17.71,447926.0
2009-02-12,17.5,17.67,17.145,17.405,280004.0
2009-02-13,17.735,17.735,17.14,17.56,170690.0
2009-02-17,18.56,18.745,17.63,17.89,204336.0
2009-02-18,17.835,17.94,17.0,17.59,171515.0
2009-02-19,17.65,17.65,16.275,16.46,175075.0
2009-02-20,16.825,17.27,16.46,16.825,166703.0
2009-02-23,16.31,16.63,15.695,15.92,179524.0
2009-02-24,15.735,15.89,14.595,14.725,190921.0
2009-02-25,14.615,15.42,14.42,14.68,160334.0
2009-02-26,14.12,14.95,14.12,14.645,175565.0
2009-02-27,15.17,15.37,14.405,14.975,192680.0
2009-03-02,14.93,15.235,13.355,13.68,169675.0
2009-03-03,13.68,14.365,13.24,14.12,110594.0
2009-03-04,14.725,14.775,13.855,13.855,145259.0
2009-03-05,14.515,15.065,14.2,14.75,120293.0
2009-03-06,15.055,15.315,14.62,14.815,245817.0
2009-03-09,14.535,14.815,13.99,14.305,78776.0
2009-03-10,13.8,14.025,13.065,13.32,179029.0
2009-03-11,13.32,14.315,13.32,13.95,116259.0
2009-03-12,14.515,14.855,14.01,14.855,133497.0
2009-03-13,15.16,15.16,14.64,15.1,83746.0
2009-03-16,14.79,14.87,14.33,14.7,88241.0
2009-03-17,14.93,15.01,14.64,14.64,77618.0
2009-03-18,14.18,15.92,14.135,15.84,157726.0
2009-03-19,15.975,17.9,15.975,17.59,201097.0
2009-03-20,17.745,17.77,17.115,17.77,149159.0
2009-03-23,18.02,18.445,17.695,17.96,132858.0
2009-03-24,17.51,18.405,17.09,18.4,198111.0
2009-03-25,18.4,18.8,17.865,18.085,116961.0
2009-03-26,18.56,18.89,17.94,17.94,133185.0
2009-03-27,17.825,17.955,17.46,17.755,112907.0
2009-03-30,17.5,18.01,17.23,17.445,135507.0
2009-03-31,18.115,18.13,17.405,17.97,88471.0
2009-04-01,17.905,18.59,17.835,18.59,121706.0
2009-04-02,17.955,18.545,17.355,17.985,157378.0
2009-04-03,17.94,18.065,16.405,16.46,127156.0
2009-04-06,15.825,16.205,15.51,15.855,166963.0
2009-04-07,16.125,16.285,15.75,15.955,88148.0
2009-04-08,16.14,16.195,15.41,16.105,107214.0
2009-04-09,15.38,15.995,15.38,15.87,79921.0
2009-04-13,16.06,16.685,16.06,16.275,77266.0
2009-04-14,16.58,16.71,16.235,16.38,108838.0
2009-04-15,16.145,16.625,16.145,16.375,68204.0
2009-04-16,16.34,16.445,15.475,15.895,131104.0
2009-04-17,15.695,15.71,14.995,15.245,108572.0
2009-04-20,15.495,15.85,15.41,15.46,104470.0
2009-04-21,16.115,16.115,15.0,15.5,103712.0
2009-04-22,15.5,16.3,15.435,16.245,123512.0
2009-04-23,16.38,17.285,16.025,16.54,163782.0
2009-04-24,16.94,17.485,16.55,17.365,122696.0
2009-04-27,17.065,17.43,16.79,17.05,119920.0
2009-04-28,16.54,16.68,16.155,16.435,72389.0
2009-04-29,16.59,16.79,16.3,16.395,113793.0
2009-04-30,16.05,16.21,15.815,15.865,98821.0
2009-05-01,15.855,16.185,15.765,16.04,81411.0
2009-05-04,16.04,16.895,16.04,16.785,71182.0
2009-05-05,17.38,17.38,16.75,16.815,97300.0
2009-05-06,17.31,17.89,17.165,17.745,181284.0
2009-05-07,18.48,18.755,17.775,17.945,127299.0
2009-05-08,17.97,18.315,17.48,18.045,110600.0
2009-05-11,18.035,18.495,17.575,18.11,127809.0
2009-05-12,17.43,18.755,17.43,18.495,122500.0
2009-05-13,17.85,18.93,17.85,18.35,164377.0
2009-05-14,18.23,18.55,17.73,17.955,123518.0
2009-05-15,18.075,18.455,17.59,17.755,88925.0
2009-05-19,17.755,18.665,17.51,18.64,145136.0
2009-05-20,18.64,19.64,18.64,19.365,159784.0
2009-05-21,19.495,19.845,18.86,19.39,137277.0
2009-05-22,19.81,20.095,19.32,19.57,159526.0
2009-05-25,19.36,20.075,19.28,19.94,40152.0
2009-05-26,19.085,19.785,18.94,19.285,92424.0
2009-05-27,19.28,20.345,18.915,19.745,121929.0
2009-05-28,19.945,20.98,19.945,20.98,110345.0
2009-05-29,21.465,21.52,20.335,20.64,205471.0
2009-06-01,20.585,21.005,20.31,20.66,119386.0
2009-06-02,20.66,21.02,20.505,20.66,119718.0
2009-06-03,20.35,20.65,19.375,19.955,111731.0
2009-06-04,20.01,20.78,20.01,20.66,138728.0
2009-06-05,19.885,20.575,19.68,19.74,107490.0
2009-06-08,19.445,19.445,18.77,19.295,99622.0
2009-06-09,19.65,19.655,18.905,19.445,81216.0
2009-06-10,19.465,20.085,19.465,19.885,75247.0
2009-06-11,19.485,20.64,19.375,20.24,126584.0
2009-06-12,19.85,20.24,19.69,19.77,69018.0
2009-06-15,19.445,19.64,18.82,18.965,133788.0
2009-06-16,19.3,19.76,18.775,19.06,94894.0
2009-06-17,19.255,19.255,18.205,18.47,114647.0
2009-06-18,18.625,18.625,16.825,17.065,186344.0
2009-06-19,17.075,17.81,16.98,17.35,123029.0
2009-06-22,16.955,17.0,16.34,16.77,175327.0
2009-06-23,16.6,17.145,16.29,17.025,126641.0
2009-06-24,17.51,17.63,17.06,17.355,122214.0
2009-06-25,17.43,18.22,17.285,18.22,118063.0
2009-06-26,18.155,18.295,17.55,17.92,96729.0
2009-06-29,17.905,17.96,17.27,17.31,95398.0
2009-06-30,17.48,17.56,16.945,17.405,97305.0
2009-07-02,17.205,17.34,16.825,16.96,82192.0
2009-07-03,16.785,17.3,16.785,17.3,10997.0
2009-07-06,17.01,17.01,16.14,16.495,84603.0
2009-07-07,16.51,17.065,16.51,16.535,54735.0
2009-07-08,16.155,16.665,15.695,16.04,89093.0
2009-07-09,16.375,16.655,15.97,16.3,60047.0
2009-07-10,15.97,16.395,15.83,16.075,119028.0
2009-07-13,16.18,16.77,15.76,16.77,77199.0
2009-07-14,16.76,17.01,16.605,16.855,72675.0
2009-07-15,17.115,17.51,17.115,17.38,75663.0
2009-07-16,17.27,17.445,16.995,17.275,43289.0
2009-07-17,17.085,17.67,17.065,17.545,67808.0
2009-07-20,17.76,17.985,17.48,17.985,108554.0
2009-07-21,17.835,17.94,17.19,17.665,68892.0
2009-07-22,17.565,17.64,17.09,17.22,82628.0
2009-07-23,17.295,17.855,17.22,17.575,80382.0
2009-07-24,17.455,17.655,17.025,17.195,88422.0
2009-07-27,17.075,17.755,17.075,17.755,95917.0
2009-07-28,17.535,17.535,16.42,16.905,126160.0
2009-07-29,16.68,16.68,16.14,16.34,73872.0
2009-07-30,16.525,16.745,16.3,16.3,130671.0
2009-07-31,16.43,17.295,16.22,16.995,112053.0
2009-08-04,17.735,18.52,17.64,18.44,137711.0
2009-08-05,18.455,18.56,17.825,18.39,92282.0
2009-08-06,18.56,18.56,17.96,18.34,79453.0
2009-08-07,18.195,18.325,17.6,17.815,119441.0
2009-08-10,17.355,17.745,17.245,17.575,47909.0
2009-08-11,17.38,17.655,16.97,16.97,87083.0
2009-08-12,16.945,16.96,16.375,16.46,150245.0
2009-08-13,17.26,18.23,16.915,18.18,182098.0
2009-08-14,18.275,18.275,17.55,18.165,76826.0
2009-08-17,17.115,17.205,16.31,16.365,301551.0
2009-08-18,16.535,16.905,15.745,16.67,162744.0
2009-08-19,16.14,16.63,16.14,16.34,441331.0
2009-08-20,16.46,16.865,16.33,16.59,104851.0
2009-08-21,16.905,17.35,16.85,17.06,75503.0
2009-08-24,17.23,17.375,16.89,17.195,108293.0
2009-08-25,17.43,17.5,16.97,17.19,92342.0
2009-08-26,17.09,17.19,16.73,16.905,64571.0
2009-08-27,16.695,17.23,16.54,17.13,70041.0
2009-08-28,17.47,17.76,17.315,17.68,169813.0
2009-08-31,17.06,17.375,17.05,17.285,100009.0
2009-09-01,17.23,17.405,16.495,16.655,81934.0
2009-09-02,16.875,18.775,16.875,18.59,176404.0
2009-09-03,18.9,19.965,18.755,19.415,380981.0
2009-09-04,19.365,20.03,18.88,19.73,157048.0
2009-09-08,20.81,21.055,20.01,20.175,178092.0
2009-09-09,19.965,20.32,19.23,19.56,150370.0
2009-09-10,19.53,20.82,19.53,20.675,165597.0
2009-09-11,21.005,21.53,20.07,20.415,170790.0
2009-09-14,20.175,20.595,19.955,20.35,98845.0
2009-09-15,20.175,20.86,19.97,20.69,117781.0
2009-09-16,21.165,21.305,20.7,20.7,126398.0
2009-09-17,20.23,20.85,19.675,20.155,152286.0
2009-09-18,20.05,20.31,19.485,19.905,115687.0
2009-09-21,19.18,20.24,19.165,20.075,216115.0
2009-09-22,20.575,20.715,20.205,20.23,66458.0
2009-09-23,20.19,20.495,19.89,20.165,192216.0
2009-09-24,20.295,20.295,18.965,19.075,144776.0
2009-09-25,18.615,19.23,18.615,18.995,176545.0
2009-09-28,18.965,19.625,18.8,19.03,94597.0
2009-09-29,18.82,19.69,18.82,19.655,106463.0
2009-09-30,19.78,19.885,18.98,19.835,117217.0
2009-10-01,19.82,19.82,18.795,18.86,137589.0
2009-10-02,18.22,19.325,18.22,18.76,109897.0
2009-10-05,18.965,19.52,18.57,19.43,85127.0
2009-10-06,20.255,21.555,20.215,21.125,521142.0
2009-10-07,21.255,21.64,20.885,21.545,94695.0
2009-10-08,22.11,22.125,21.62,22.005,139326.0
2009-10-09,21.545,21.85,21.335,21.78,100796.0
2009-10-13,21.585,22.035,21.28,21.555,77499.0
2009-10-14,21.02,21.36,20.19,20.27,837886.0
2009-10-15,20.095,20.61,19.8,20.31,260779.0
2009-10-16,20.49,20.74,20.115,20.115,159100.0
2009-10-19,20.115,20.15,19.77,19.99,103403.0
2009-10-20,20.165,20.415,19.415,19.81,114749.0
2009-10-21,19.61,20.325,19.575,19.585,246698.0
2009-10-22,19.64,19.755,19.26,19.585,123454.0
2009-10-23,19.915,20.115,19.285,19.455,202824.0
2009-10-26,19.77,19.89,18.505,18.665,152771.0
2009-10-27,18.705,18.86,18.23,18.325,134434.0
2009-10-28,18.19,18.61,17.745,17.755,133157.0
2009-10-29,18.44,18.905,18.11,18.775,192634.0
2009-10-30,18.68,18.705,17.72,18.47,199335.0
2009-11-02,18.42,18.89,17.89,18.615,291819.0
2009-11-03,18.11,19.77,18.11,19.77,285353.0
2009-11-04,20.075,20.075,19.01,19.325,235418.0
2009-11-05,19.485,19.625,19.085,19.375,117399.0
2009-11-06,19.205,19.965,19.14,19.585,180260.0
2009-11-09,20.075,20.205,19.65,19.68,173009.0
2009-11-10,19.585,20.01,19.455,19.99,202931.0
2009-11-11,20.375,20.495,19.825,20.415,322383.0
2009-11-12,20.05,20.35,19.73,19.9,192158.0
2009-11-13,19.74,20.495,19.74,20.375,199641.0
2009-11-16,20.66,21.425,20.66,20.98,241791.0
2009-11-17,21.14,21.385,20.82,21.385,163548.0
2009-11-18,21.625,21.765,21.245,21.585,294459.0
2009-11-19,21.385,21.665,20.925,21.56,273888.0
2009-11-20,21.385,21.545,20.995,21.43,90766.0
2009-11-23,21.99,22.255,21.32,21.6,243697.0
2009-11-24,21.48,21.745,21.2,21.45,136440.0
2009-11-25,21.56,22.15,21.495,21.975,176801.0
2009-11-26,21.595,21.745,21.41,21.61,45553.0
2009-11-27,21.115,22.07,21.06,21.545,170426.0
2009-11-30,21.465,21.98,21.27,21.27,119462.0
2009-12-01,21.675,22.31,21.675,22.23,352838.0
2009-12-02,22.595,23.135,22.16,23.015,350292.0
2009-12-03,22.85,23.185,22.41,22.85,249658.0
2009-12-04,22.595,22.6,20.885,21.99,347850.0
2009-12-07,21.215,22.205,21.07,21.575,207144.0
2009-12-08,21.36,21.7,21.075,21.245,298580.0
2009-12-09,21.465,21.95,21.165,21.545,222387.0
2009-12-10,21.845,21.845,21.165,21.345,223499.0
2009-12-11,21.425,21.7,20.995,21.375,113313.0
2009-12-14,21.625,21.68,21.18,21.53,146651.0
2009-12-15,21.295,21.61,21.015,21.23,264237.0
2009-12-16,21.385,21.505,21.205,21.385,265239.0
2009-12-17,21.215,21.215,20.075,20.22,221883.0
2009-12-18,20.455,20.755,19.915,20.755,277471.0
2009-12-21,20.755,20.755,19.81,20.01,141666.0
2009-12-22,19.945,20.215,19.625,20.095,135438.0
2009-12-23,20.215,20.465,20.095,20.295,109789.0
2009-12-24,20.57,20.57,20.375,20.56,42374.0
2009-12-29,20.575,20.635,20.075,20.245,63656.0
2009-12-30,20.345,20.36,20.035,20.245,39335.0
2009-12-31,20.415,20.415,20.11,20.22,73758.0
2010-01-04,20.81,21.1,20.575,20.65,136407.0
2010-01-05,20.575,21.075,20.43,20.86,124874.0
2010-01-06,21.06,21.335,20.925,21.14,167457.0
2010-01-07,21.18,21.18,20.755,21.1,138599.0
2010-01-08,21.14,21.44,21.035,21.32,224791.0
2010-01-11,21.785,22.015,21.385,21.43,268928.0
2010-01-12,21.305,21.335,20.73,20.93,214357.0
2010-01-13,20.98,21.43,20.615,21.385,243641.0
2010-01-14,21.31,21.475,20.835,20.995,101591.0
2010-01-15,20.98,20.98,20.51,20.795,131418.0
2010-01-18,20.495,20.89,20.495,20.66,35006.0
2010-01-19,20.845,21.03,20.585,21.005,191336.0
2010-01-20,20.78,20.82,19.885,20.035,232314.0
2010-01-21,20.035,20.07,19.115,19.215,233583.0
2010-01-22,19.115,19.745,18.775,19.195,174275.0
2010-01-25,19.365,19.465,18.9,19.035,79770.0
2010-01-26,18.84,19.44,18.56,19.165,141586.0
2010-01-27,19.165,19.36,18.8,19.13,177674.0
2010-01-28,19.365,19.445,18.655,19.01,243952.0
2010-01-29,18.835,19.13,18.215,18.215,170711.0
2010-02-01,18.6,19.34,18.44,19.34,121334.0
2010-02-02,19.57,19.57,18.985,19.325,116470.0
2010-02-03,19.365,19.68,19.035,19.18,179326.0
2010-02-04,18.81,18.81,17.85,18.085,239124.0
2010-02-05,18.085,18.98,17.5,18.98,209061.0
2010-02-08,18.98,19.115,17.9,18.025,227603.0
2010-02-09,18.235,18.9,18.23,18.625,196594.0
2010-02-10,18.65,18.715,18.275,18.445,140605.0
2010-02-11,18.445,19.19,18.405,19.05,108409.0
2010-02-12,18.76,19.035,18.365,19.035,121358.0
2010-02-16,19.28,19.615,19.165,19.245,164429.0
2010-02-17,19.23,19.23,18.365,18.415,288887.0
2010-02-18,18.415,18.77,18.115,18.315,213849.0
2010-02-19,18.215,18.465,17.98,18.045,173923.0
2010-02-22,18.13,18.35,18.025,18.13,97715.0
2010-02-23,18.075,18.15,17.525,17.795,146508.0
2010-02-24,17.58,17.87,17.425,17.49,140656.0
2010-02-25,17.37,18.38,17.25,18.16,208180.0
2010-02-26,18.36,18.425,18.015,18.215,143988.0
2010-03-01,18.255,18.405,18.0,18.33,99280.0
2010-03-02,18.21,18.95,18.21,18.74,117495.0
2010-03-03,18.91,19.035,18.59,18.79,129507.0
2010-03-04,18.7,18.88,18.57,18.765,109408.0
2010-03-05,19.01,19.075,18.8,18.95,119913.0
2010-03-08,19.205,19.205,18.515,18.735,91591.0
2010-03-09,18.57,19.065,18.475,18.75,86687.0
2010-03-10,18.935,19.065,18.42,18.765,138021.0
2010-03-11,18.825,19.08,18.49,18.87,109794.0
2010-03-12,18.905,18.95,18.59,18.74,113829.0
2010-03-15,18.655,18.935,18.53,18.935,162956.0
2010-03-16,19.145,19.695,19.115,19.38,180779.0
2010-03-17,19.39,19.785,19.35,19.785,134886.0
2010-03-18,19.67,19.985,19.185,19.21,152105.0
2010-03-19,19.185,19.275,18.7,19.105,152257.0
2010-03-22,18.905,19.355,18.635,19.34,83239.0
2010-03-23,19.275,19.71,19.01,19.39,93128.0
2010-03-24,19.31,19.31,18.55,18.59,154728.0
2010-03-25,18.675,18.84,18.145,18.195,92349.0
2010-03-26,18.215,18.96,18.175,18.685,119307.0
2010-03-29,18.89,18.95,18.635,18.935,60773.0
2010-03-30,18.905,18.935,18.57,18.62,80728.0
2010-03-31,18.895,19.16,18.805,18.89,109924.0
2010-04-01,19.225,19.745,19.195,19.63,193519.0
2010-04-05,19.79,20.06,19.705,19.94,112409.0
2010-04-06,19.825,19.995,19.565,19.565,137766.0
2010-04-07,19.685,20.235,19.685,19.97,306539.0
2010-04-08,19.955,20.21,19.695,20.045,99444.0
2010-04-09,20.275,20.615,20.065,20.47,173354.0
2010-04-12,20.655,20.93,20.535,20.705,164481.0
2010-04-13,20.535,20.64,20.0,20.455,113606.0
2010-04-14,20.4,20.665,20.065,20.375,155720.0
2010-04-15,20.4,20.43,20.1,20.195,96088.0
2010-04-16,19.88,20.51,19.88,20.375,105328.0
2010-04-19,20.17,20.615,20.17,20.495,74773.0
2010-04-20,20.6,20.77,20.36,20.665,108674.0
2010-04-21,20.6,20.865,20.525,20.8,120091.0
2010-04-22,20.625,20.795,20.295,20.73,114927.0
2010-04-23,20.76,21.175,20.55,20.95,132655.0
2010-04-26,21.1,21.205,20.86,20.865,72189.0
2010-04-27,20.64,21.49,20.64,21.49,167382.0
2010-04-28,21.325,21.7,21.205,21.205,138788.0
2010-04-29,21.295,21.61,21.095,21.555,125554.0
2010-04-30,21.61,22.07,21.56,21.79,190387.0
2010-05-03,21.885,21.94,21.295,21.375,116387.0
2010-05-04,21.515,21.7,20.545,21.035,135804.0
2010-05-05,20.295,21.255,20.295,21.175,177641.0
2010-05-06,21.285,21.87,21.06,21.87,227428.0
2010-05-07,21.61,21.665,20.56,21.095,233574.0
2010-05-10,21.57,21.725,21.005,21.305,99520.0
2010-05-11,21.805,22.41,21.69,22.04,247665.0
2010-05-12,22.355,23.405,22.355,22.88,294090.0
2010-05-13,22.74,23.025,22.29,22.585,122147.0
2010-05-14,22.905,23.365,22.345,23.135,154198.0
2010-05-17,23.135,23.135,22.255,22.61,170766.0
2010-05-18,22.36,22.805,22.105,22.675,164100.0
2010-05-19,22.255,22.46,21.01,21.36,201878.0
2010-05-20,21.35,21.43,20.51,20.77,214544.0
2010-05-21,20.275,21.02,20.105,20.825,153594.0
2010-05-25,20.455,21.39,20.455,21.39,208983.0
2010-05-26,21.65,21.91,21.31,21.31,392008.0
2010-05-27,21.31,21.675,21.205,21.48,779345.0
2010-05-28,21.465,21.475,21.07,21.265,120530.0
2010-05-31,21.085,21.475,21.085,21.475,60315.0
2010-06-01,21.41,21.925,21.335,21.455,160385.0
2010-06-02,21.45,21.45,21.095,21.425,172882.0
2010-06-03,21.22,21.495,21.03,21.495,167017.0
2010-06-04,21.045,21.285,20.625,20.68,133434.0
2010-06-07,20.68,21.56,20.415,21.385,235651.0
2010-06-08,21.69,21.895,21.27,21.475,109281.0
2010-06-09,21.305,21.39,21.055,21.24,107590.0
2010-06-10,20.995,21.44,20.98,21.075,154330.0
2010-06-11,21.175,21.27,20.955,21.2,70013.0
2010-06-14,21.175,21.22,20.65,20.715,109142.0
2010-06-15,20.64,21.24,20.64,21.23,106233.0
2010-06-16,21.32,21.49,21.165,21.18,99629.0
2010-06-17,21.37,22.44,21.37,22.2,321191.0
2010-06-18,22.61,22.96,22.46,22.775,161251.0
2010-06-21,23.015,23.015,21.915,22.085,102596.0
2010-06-22,21.94,22.46,21.935,22.105,81292.0
2010-06-23,22.21,22.635,21.99,22.54,112996.0
2010-06-24,22.335,22.86,22.265,22.37,83046.0
2010-06-25,22.62,22.99,22.49,22.805,101922.0
2010-06-28,22.87,23.12,22.225,22.36,115087.0
2010-06-29,22.02,22.27,21.845,22.015,78710.0
2010-06-30,21.81,22.21,21.625,21.625,148963.0
2010-07-02,21.11,21.215,20.625,20.89,126353.0
2010-07-05,21.005,21.005,20.505,20.69,22206.0
2010-07-06,20.8,20.8,20.045,20.39,119910.0
2010-07-07,20.38,20.705,20.125,20.545,94246.0
2010-07-08,20.61,20.625,19.93,20.325,163286.0
2010-07-09,20.22,20.965,20.195,20.745,95291.0
2010-07-12,20.57,20.845,20.42,20.6,48981.0
2010-07-13,21.24,21.24,20.615,20.615,86554.0
2010-07-14,20.61,20.82,20.375,20.56,77600.0
2010-07-15,20.81,20.885,20.6,20.86,107221.0
2010-07-16,20.6,20.655,20.26,20.455,166261.0
2010-07-19,20.13,20.19,18.935,19.29,196521.0
2010-07-20,19.145,19.705,19.12,19.43,223842.0
2010-07-21,19.56,19.625,19.26,19.3,95687.0
2010-07-22,19.405,19.84,19.405,19.6,71760.0
2010-07-23,19.79,19.825,19.37,19.51,98612.0
2010-07-26,19.43,19.625,19.12,19.265,73942.0
2010-07-27,19.265,19.39,18.655,18.88,86293.0
2010-07-28,18.7,19.25,18.66,19.115,84753.0
2010-07-29,19.245,19.245,18.855,18.935,83885.0
2010-07-30,18.96,19.155,18.83,19.12,100021.0
2010-08-03,19.235,19.73,19.1,19.34,71190.0
2010-08-04,19.575,19.905,19.575,19.575,120117.0
2010-08-05,19.47,19.685,19.39,19.445,73289.0
2010-08-06,19.655,20.065,19.655,19.8,49880.0
2010-08-09,19.64,19.785,19.33,19.51,121674.0
2010-08-10,19.43,19.835,19.285,19.71,99086.0
2010-08-11,19.785,19.93,19.38,19.615,62535.0
2010-08-12,19.77,20.075,19.58,19.625,84131.0
2010-08-13,19.64,19.705,19.325,19.47,57747.0
2010-08-16,19.475,19.77,19.475,19.75,89222.0
2010-08-17,19.915,19.915,19.47,19.51,100207.0
2010-08-18,19.485,19.955,19.195,19.92,90049.0
2010-08-19,19.895,20.62,19.895,20.275,159048.0
2010-08-20,20.275,20.275,19.705,20.055,57711.0
2010-08-23,20.12,20.12,19.7,19.845,65469.0
2010-08-24,19.62,20.13,19.57,19.715,99053.0
2010-08-25,19.81,20.75,19.79,20.75,224168.0
2010-08-26,20.75,21.335,20.68,21.1,201483.0
2010-08-27,21.35,21.585,20.97,21.01,179482.0
2010-08-30,21.025,21.25,20.67,21.115,121353.0
2010-08-31,21.39,21.99,21.27,21.44,255673.0
2010-09-01,21.535,21.535,20.475,20.88,211614.0
2010-09-02,21.035,21.485,20.905,21.395,127050.0
2010-09-03,21.165,21.875,20.945,21.865,242350.0
2010-09-07,21.89,22.56,21.865,22.37,205872.0
2010-09-08,22.37,22.685,22.01,22.24,207468.0
2010-09-09,22.27,22.28,21.46,21.64,128712.0
2010-09-10,21.82,22.375,21.67,22.23,126389.0
2010-09-13,22.24,22.385,21.945,22.135,207337.0
2010-09-14,22.44,23.63,22.37,23.385,472398.0
2010-09-15,23.265,23.59,23.09,23.2,168376.0
2010-09-16,23.41,24.0,23.345,23.88,270718.0
2010-09-17,24.18,24.18,23.655,23.655,328725.0
2010-09-20,23.955,24.14,23.815,24.035,256777.0
2010-09-21,23.735,24.01,23.215,23.79,225604.0
2010-09-22,24.18,24.26,23.91,24.205,178664.0
2010-09-23,23.955,24.25,23.725,24.08,252982.0
2010-09-24,24.26,24.495,24.075,24.26,359596.0
2010-09-27,24.3,24.495,24.18,24.27,295279.0
2010-09-28,24.06,24.665,23.865,24.61,425969.0
2010-09-29,24.615,24.665,24.35,24.485,252527.0
2010-09-30,24.4,24.72,23.815,24.525,404426.0
2010-10-01,24.82,24.965,24.56,24.69,170919.0
2010-10-04,24.43,24.615,24.04,24.125,126592.0
2010-10-05,24.26,24.655,24.205,24.485,247285.0
2010-10-06,24.665,24.745,24.06,24.06,140154.0
2010-10-07,24.865,24.965,23.76,24.09,365576.0
2010-10-08,24.14,24.565,23.945,24.455,221233.0
2010-10-12,24.34,24.355,23.725,24.145,161639.0
2010-10-13,24.26,25.33,24.26,25.06,547604.0
2010-10-14,25.23,25.585,25.02,25.115,251132.0
2010-10-15,24.89,25.69,24.625,25.595,277278.0
2010-10-18,25.585,25.86,25.215,25.58,180363.0
2010-10-19,25.345,25.345,24.495,24.885,324668.0
2010-10-20,24.735,25.425,24.735,25.135,201569.0
2010-10-21,25.15,25.58,24.615,24.675,184600.0
2010-10-22,24.675,25.36,24.455,25.285,144666.0
2010-10-25,25.515,26.0,25.515,25.78,217704.0
2010-10-26,25.48,26.135,25.35,25.75,244795.0
2010-10-27,25.495,25.83,25.115,25.685,240312.0
2010-10-28,25.65,25.975,25.52,25.855,84864.0
2010-10-29,25.895,26.58,25.895,26.385,170344.0
2010-11-01,26.525,26.955,26.08,26.235,287233.0
2010-11-02,26.37,26.46,26.04,26.315,78148.0
2010-11-03,26.42,26.54,25.635,26.45,176479.0
2010-11-04,27.185,27.995,27.145,27.995,314284.0
2010-11-05,27.68,28.56,27.68,28.045,2415833.0
2010-11-08,28.24,29.695,28.14,29.67,575271.0
2010-11-09,30.335,30.85,28.585,28.82,1412665.0
2010-11-10,28.87,29.815,28.055,29.735,467205.0
2010-11-11,29.92,31.085,29.275,30.95,732640.0
2010-11-12,30.21,30.74,29.265,30.025,401719.0
2010-11-15,29.84,29.905,29.26,29.395,259885.0
2010-11-16,28.95,29.435,28.375,28.935,365342.0
2010-11-17,28.89,29.755,28.8,29.52,168000.0
2010-11-18,30.085,30.565,30.045,30.055,230690.0
2010-11-19,29.94,30.655,29.675,30.575,137729.0
2010-11-22,30.645,31.61,30.305,31.44,295014.0
2010-11-23,31.275,31.44,30.71,30.83,400656.0
2010-11-24,30.67,30.88,30.185,30.185,232568.0
2010-11-25,30.11,30.345,30.025,30.255,47468.0
2010-11-26,29.74,30.095,29.505,29.78,176618.0
2010-11-29,29.7,30.5,29.62,30.29,126742.0
2010-11-30,30.75,31.795,30.745,31.02,301699.0
2010-12-01,31.295,31.745,31.075,31.68,390350.0
2010-12-02,31.44,32.055,31.415,31.845,160769.0
2010-12-03,32.145,32.655,31.94,32.485,177754.0
2010-12-06,33.155,33.42,32.74,33.42,346007.0
2010-12-07,33.965,33.99,32.28,32.335,497245.0
2010-12-08,31.745,32.135,31.205,31.65,280643.0
2010-12-09,31.965,32.145,31.615,31.72,170175.0
2010-12-10,31.56,32.06,31.09,31.925,158049.0
2010-12-13,32.37,32.96,32.11,32.58,269679.0
2010-12-14,32.825,32.84,32.19,32.54,245236.0
2010-12-15,32.15,32.37,31.625,31.805,112533.0
2010-12-16,31.76,31.77,30.575,31.53,262701.0
2010-12-17,31.48,31.95,31.085,31.545,176666.0
2010-12-20,32.02,33.04,31.965,32.83,236235.0
2010-12-21,32.92,33.13,32.555,32.96,95178.0
2010-12-22,32.725,33.055,32.485,32.565,115939.0
2010-12-23,32.215,33.055,32.015,32.79,74058.0
2010-12-24,33.04,33.04,32.605,32.62,2875.0
2010-12-29,33.225,33.63,33.025,33.545,98085.0
2010-12-30,33.785,33.8,33.0,33.13,103202.0
2010-12-31,33.455,33.65,33.12,33.12,72787.0
2011-01-04,32.45,32.485,30.88,31.38,436955.0
2011-01-05,31.155,31.165,30.135,30.75,445145.0
2011-01-06,30.66,30.76,29.66,29.855,345312.0
2011-01-07,29.13,30.135,28.84,29.62,444410.0
2011-01-10,29.625,30.175,29.385,30.005,193682.0
2011-01-11,30.395,30.49,30.225,30.38,198743.0
2011-01-12,30.475,30.51,29.7,30.15,165585.0
2011-01-13,30.34,30.34,28.875,29.13,201006.0
2011-01-14,28.75,28.955,28.04,28.145,231289.0
2011-01-17,28.325,28.495,27.95,28.17,35887.0
2011-01-18,28.685,29.665,28.565,29.35,188536.0
2011-01-19,30.3,30.3,28.565,28.735,311371.0
2011-01-20,28.115,28.22,27.255,27.53,363503.0
2011-01-21,27.27,27.37,26.445,26.525,434983.0
2011-01-24,26.245,26.615,25.085,25.175,525887.0
2011-01-25,25.175,26.08,24.81,25.825,510599.0
2011-01-26,25.895,26.955,25.63,26.835,419741.0
2011-01-27,27.18,27.23,25.655,26.035,384154.0
2011-01-28,25.87,27.1,25.685,26.86,311178.0
2011-01-31,26.86,27.02,26.335,26.535,274663.0
2011-02-01,26.89,27.755,26.68,27.675,304762.0
2011-02-02,27.75,27.84,26.95,27.205,196348.0
2011-02-03,27.415,28.08,26.82,28.07,290480.0
2011-02-04,28.16,28.21,27.245,27.295,363609.0
2011-02-07,27.555,27.895,27.33,27.465,150634.0
2011-02-08,28.04,28.565,27.92,28.475,260490.0
2011-02-09,28.795,28.89,27.52,27.58,467976.0
2011-02-10,27.31,28.01,27.1,27.71,187108.0
2011-02-11,27.775,28.21,27.115,27.215,251374.0
2011-02-14,27.62,28.56,27.595,28.265,181230.0
2011-02-15,29.13,29.57,28.72,29.4,413414.0
2011-02-16,28.97,28.985,27.23,27.815,559185.0
2011-02-17,28.04,28.285,27.345,28.285,329204.0
2011-02-18,28.92,30.175,28.435,30.08,528220.0
2011-02-22,32.57,32.79,30.525,30.575,618809.0
2011-02-23,30.985,31.915,30.36,30.5,325082.0
2011-02-24,30.215,30.4,29.15,29.19,257409.0
2011-02-25,29.555,30.215,29.515,30.215,168525.0
2011-02-28,30.445,31.0,30.05,30.745,325878.0
2011-03-01,31.5,31.735,30.7,31.485,679383.0
2011-03-02,31.705,31.85,30.895,31.2,283957.0
2011-03-03,30.845,30.975,30.065,30.22,354980.0
2011-03-04,30.77,31.355,30.585,31.13,383153.0
2011-03-07,31.42,31.895,30.3,30.39,402381.0
2011-03-08,30.365,30.615,29.08,30.56,399193.0
2011-03-09,29.08,29.08,29.08,29.08,0.0
2011-03-10,28.57,28.74,27.575,27.92,544728.0
2011-03-11,27.34,28.715,27.105,28.275,421751.0
2011-03-14,27.935,28.26,27.435,27.68,214263.0
2011-03-15,26.35,27.62,26.32,27.445,402505.0
2011-03-16,27.53,27.865,26.82,26.98,360587.0
2011-03-17,26.975,27.46,26.87,27.085,192865.0
2011-03-18,27.445,28.1,27.2,27.655,238073.0
2011-03-21,28.32,28.585,27.935,28.575,204265.0
2011-03-22,28.385,28.52,27.855,28.205,220354.0
2011-03-23,28.535,29.865,28.43,29.765,248254.0
2011-03-24,29.995,30.44,29.37,29.5,505963.0
2011-03-25,29.565,30.18,29.385,29.555,256106.0
2011-03-28,29.275,29.32,28.535,28.61,219003.0
2011-03-29,28.48,29.275,28.17,28.635,193752.0
2011-03-30,29.13,29.28,28.785,29.135,208800.0
2011-03-31,29.29,29.62,28.94,29.16,215016.0
2011-04-01,28.83,29.215,28.335,28.895,168896.0
2011-04-04,29.34,30.285,29.33,30.27,304360.0
2011-04-05,30.13,31.28,29.895,31.215,364256.0
2011-04-06,31.46,31.58,30.165,30.425,322626.0
2011-04-07,30.665,31.03,30.36,30.53,632816.0
2011-04-08,31.175,33.365,30.755,33.065,955917.0
2011-04-11,33.085,33.16,31.275,31.72,757943.0
2011-04-12,31.59,32.31,31.03,31.33,472235.0
2011-04-13,31.595,32.255,31.58,32.05,218800.0
2011-04-14,32.065,32.86,28.445,29.065,1566217.0
2011-04-15,29.64,30.15,28.9,29.605,726423.0
2011-04-18,29.605,29.64,28.34,29.34,234768.0
2011-04-19,29.16,29.16,28.035,28.245,331106.0
2011-04-20,28.665,29.575,28.625,29.07,364703.0
2011-04-21,29.265,29.28,28.385,28.91,282388.0
2011-04-25,29.17,29.34,27.58,27.72,451204.0
2011-04-26,27.53,27.645,26.99,27.475,403898.0
2011-04-27,27.565,28.635,27.055,28.425,382076.0
2011-04-28,28.65,28.885,27.88,27.945,301542.0
2011-04-29,28.02,28.04,27.32,27.64,291180.0
2011-05-02,26.73,27.59,26.34,26.57,582322.0
2011-05-03,26.32,26.74,25.88,26.035,523477.0
2011-05-04,26.245,27.03,25.745,26.715,337972.0
2011-05-05,26.545,27.37,25.525,25.84,494594.0
2011-05-06,25.915,26.675,25.87,26.025,311561.0
2011-05-09,26.39,26.885,26.105,26.795,235051.0
2011-05-10,26.845,26.87,26.06,26.075,160945.0
2011-05-11,25.935,26.115,24.86,25.175,300797.0
2011-05-12,24.915,25.725,24.56,25.08,287720.0
2011-05-13,25.295,25.68,24.87,25.21,240325.0
2011-05-16,25.5,26.1,25.225,25.295,224871.0
2011-05-17,25.185,25.615,24.6,25.37,208865.0
2011-05-18,25.725,26.075,25.59,25.71,161416.0
2011-05-19,26.065,26.065,25.12,25.485,224379.0
2011-05-20,25.32,26.025,24.95,25.745,157647.0
2011-05-24,25.67,26.56,25.67,26.23,230874.0
2011-05-25,26.375,27.07,26.36,26.72,244141.0
2011-05-26,26.72,26.83,26.21,26.745,184789.0
2011-05-27,26.92,27.28,26.8,26.985,140927.0
2011-05-30,26.93,27.065,26.825,27.025,14470.0
2011-05-31,26.985,27.125,26.12,26.67,136460.0
2011-06-01,26.66,26.81,26.135,26.29,227261.0
2011-06-02,26.345,26.555,25.445,25.59,230886.0
2011-06-03,25.495,25.885,25.43,25.755,113421.0
2011-06-06,25.22,25.635,24.4,24.49,258531.0
2011-06-07,24.395,24.7,24.035,24.435,233285.0
2011-06-08,24.31,24.31,23.29,23.535,289122.0
2011-06-09,23.55,24.095,23.325,23.925,190103.0
2011-06-10,23.625,23.865,23.28,23.55,139883.0
2011-06-13,23.39,23.875,22.965,22.975,183473.0
2011-06-14,22.925,23.355,22.9,23.16,137893.0
2011-06-15,23.055,23.5,22.82,22.92,108015.0
2011-06-16,22.99,23.22,22.295,22.43,175102.0
2011-06-17,22.255,22.935,22.165,22.165,240645.0
2011-06-20,22.09,22.86,21.945,22.73,168992.0
2011-06-21,22.87,24.35,22.74,24.27,414154.0
2011-06-22,24.385,24.63,23.955,23.955,282413.0
2011-06-23,23.5,24.215,23.265,24.2,257266.0
2011-06-24,24.16,24.215,23.605,23.68,128384.0
2011-06-27,23.275,23.705,23.13,23.445,159431.0
2011-06-28,23.405,23.85,23.175,23.695,122181.0
2011-06-29,23.93,24.36,23.38,24.2,205045.0
2011-06-30,24.32,24.41,23.865,24.205,207592.0
2011-07-04,23.915,24.465,23.905,24.035,34656.0
2011-07-05,24.15,24.645,24.01,24.435,174615.0
2011-07-06,24.775,24.935,24.505,24.595,187533.0
2011-07-07,24.83,25.05,24.605,24.66,150603.0
2011-07-08,24.675,25.0,24.515,24.595,94642.0
2011-07-11,24.945,25.025,23.835,24.005,186292.0
2011-07-12,24.005,24.945,23.875,24.855,170267.0
2011-07-13,25.285,26.16,25.21,25.73,499137.0
2011-07-14,26.125,26.51,25.48,25.61,276773.0
2011-07-15,25.61,26.16,25.61,25.82,163486.0
2011-07-18,26.4,26.46,26.015,26.055,166503.0
2011-07-19,25.485,25.805,25.245,25.51,174130.0
2011-07-20,25.42,26.135,25.225,26.045,175043.0
2011-07-21,26.15,26.165,25.485,25.745,160934.0
2011-07-22,25.89,26.385,25.86,25.995,247079.0
2011-07-25,26.03,26.16,24.515,24.91,288894.0
2011-07-26,24.65,25.035,24.635,24.67,194396.0
2011-07-27,25.0,25.12,23.925,23.945,188257.0
2011-07-28,24.03,24.15,23.435,23.98,133279.0
2011-07-29,24.03,24.03,23.355,23.365,133055.0
2011-08-02,23.97,24.63,23.85,24.255,266985.0
2011-08-03,24.54,25.655,24.35,25.51,394254.0
2011-08-04,25.86,25.87,22.91,23.525,463487.0
2011-08-05,23.2,23.69,22.14,22.78,347012.0
2011-08-08,22.855,23.6,22.13,22.295,408605.0
2011-08-09,21.725,22.855,21.255,22.855,565204.0
2011-08-10,22.81,23.84,22.365,23.72,384962.0
2011-08-11,22.855,23.43,22.035,23.395,376803.0
2011-08-12,23.0,23.575,22.56,23.495,217261.0
2011-08-15,23.575,24.095,23.185,23.955,198046.0
2011-08-16,23.68,24.27,23.495,23.75,286111.0
2011-08-17,24.06,24.67,23.9,24.11,367107.0
2011-08-18,24.485,24.625,23.39,23.505,371641.0
2011-08-19,23.755,24.675,23.755,24.245,290923.0
2011-08-22,24.355,26.39,24.355,26.375,418993.0
2011-08-23,25.515,26.27,25.51,25.98,325754.0
2011-08-24,25.64,25.955,24.975,25.15,292045.0
2011-08-25,24.74,25.575,24.34,25.15,394269.0
2011-08-26,25.275,25.41,24.535,25.41,429703.0
2011-08-29,25.425,25.84,24.72,25.305,248720.0
2011-08-30,25.515,26.18,25.49,25.94,285311.0
2011-08-31,26.195,26.545,25.645,26.09,249653.0
2011-09-01,26.155,26.155,25.51,25.815,224246.0
2011-09-02,25.995,27.115,25.995,26.75,268080.0
2011-09-06,26.755,27.535,26.23,26.91,495075.0
2011-09-07,26.135,27.065,26.01,26.96,231953.0
2011-09-08,27.365,27.57,27.145,27.43,252439.0
2011-09-09,27.355,27.785,26.79,27.04,359027.0
2011-09-12,26.37,27.145,25.41,26.245,279370.0
2011-09-13,26.435,26.715,25.83,26.555,232971.0
2011-09-14,26.82,26.82,26.205,26.475,156617.0
2011-09-15,25.93,26.07,25.29,25.905,335894.0
2011-09-16,25.96,26.26,25.735,25.735,263614.0
2011-09-19,25.945,26.335,25.59,25.84,189303.0
2011-09-20,25.825,26.805,25.705,26.245,196782.0
2011-09-21,26.24,27.165,26.085,26.245,271641.0
2011-09-22,24.89,24.915,23.62,24.13,435279.0
2011-09-23,23.06,23.96,22.46,22.615,458895.0
2011-09-26,21.915,23.415,21.9,23.255,587269.0
2011-09-27,24.08,24.09,22.96,23.025,307478.0
2011-09-28,22.915,23.7,22.225,22.31,325595.0
2011-09-29,22.465,22.93,22.185,22.805,216240.0
2011-09-30,22.44,23.235,22.42,22.895,215491.0
2011-10-03,23.375,23.375,21.94,22.045,299292.0
2011-10-04,21.59,21.85,20.91,21.68,364375.0
2011-10-05,21.355,22.5,20.99,22.355,277962.0
2011-10-06,22.475,23.35,22.305,23.17,364870.0
2011-10-07,23.235,23.345,22.425,22.855,289998.0
2011-10-11,23.115,23.945,23.06,23.845,178085.0
2011-10-12,23.845,23.945,23.465,23.495,248198.0
2011-10-13,23.47,23.585,22.865,23.425,146997.0
2011-10-14,23.52,23.69,23.23,23.65,118644.0
2011-10-17,23.465,23.665,22.945,23.31,119389.0
2011-10-18,22.915,23.45,22.1,23.405,194319.0
2011-10-19,23.35,23.375,22.205,22.345,136317.0
2011-10-20,22.25,22.465,21.67,21.785,310030.0
2011-10-21,22.14,22.46,22.01,22.31,141902.0
2011-10-24,22.23,23.99,22.23,23.665,531053.0
2011-10-25,23.92,25.005,23.295,24.495,375305.0
2011-10-26,23.885,24.59,23.155,23.47,480676.0
2011-10-27,23.57,23.895,23.035,23.595,278445.0
2011-10-28,23.6,24.525,23.48,23.765,237932.0
2011-10-31,23.6,23.69,22.59,22.59,313101.0
2011-11-01,22.075,23.255,22.02,22.93,300678.0
2011-11-02,23.105,23.96,23.025,23.44,234787.0
2011-11-03,23.6,24.055,23.335,23.96,188045.0
2011-11-04,23.92,24.655,23.52,24.65,331095.0
2011-11-07,24.665,25.305,24.655,24.915,167125.0
2011-11-08,24.86,25.145,24.615,24.625,198409.0
2011-11-09,23.835,23.95,22.375,22.54,567912.0
2011-11-10,22.27,22.465,21.195,21.445,408348.0
2011-11-11,21.655,22.07,21.605,21.77,216296.0
2011-11-14,21.735,21.84,20.875,21.265,280091.0
2011-11-15,21.41,21.645,20.885,21.08,337792.0
2011-11-16,20.9,21.325,20.845,20.895,234327.0
2011-11-17,20.89,20.89,19.99,20.095,266214.0
2011-11-18,20.38,20.5,19.88,19.99,252002.0
2011-11-21,19.925,20.15,19.42,20.075,202956.0
2011-11-22,20.345,20.62,19.955,20.28,106679.0
2011-11-23,19.825,20.23,19.685,19.89,240773.0
2011-11-24,20.135,20.135,19.75,19.84,24945.0
2011-11-25,19.73,20.315,19.73,19.785,79715.0
2011-11-28,20.46,20.58,20.24,20.28,144605.0
2011-11-29,20.28,20.45,20.01,20.225,197316.0
2011-11-30,20.72,21.565,20.71,21.565,170424.0
2011-12-01,21.775,21.775,20.62,20.985,431699.0
2011-12-02,21.22,21.245,20.19,20.315,253601.0
2011-12-05,20.075,20.8,20.075,20.25,258870.0
2011-12-06,19.9,20.49,19.815,20.205,415258.0
2011-12-07,20.16,20.295,19.81,20.06,535346.0
2011-12-08,19.86,20.435,19.685,20.265,331284.0
2011-12-09,20.29,20.685,20.215,20.28,266213.0
2011-12-12,19.81,20.005,19.435,19.86,226883.0
2011-12-13,19.825,20.94,19.825,20.1,364032.0
2011-12-14,19.745,19.9,18.785,19.03,403291.0
2011-12-15,19.055,19.11,18.055,18.235,426953.0
2011-12-16,18.6,18.875,18.42,18.615,247258.0
2011-12-19,18.755,18.805,17.975,18.04,241290.0
2011-12-20,18.24,18.755,18.17,18.535,202444.0
2011-12-21,18.395,18.9,18.38,18.51,341433.0
2011-12-22,18.48,18.655,18.095,18.585,179652.0
2011-12-23,18.55,18.575,18.285,18.485,120450.0
2011-12-28,17.87,17.95,16.95,17.025,279225.0
2011-12-29,16.79,17.51,16.595,17.51,195760.0
2011-12-30,17.7,18.12,17.615,18.09,128210.0
2012-01-03,18.56,18.745,18.24,18.675,186044.0
2012-01-04,18.675,18.86,18.365,18.55,130491.0
2012-01-05,18.47,18.94,18.195,18.68,213169.0
2012-01-06,18.86,18.995,18.525,18.585,130093.0
2012-01-09,18.63,18.77,18.395,18.65,151997.0
2012-01-10,19.105,19.145,18.875,18.915,213934.0
2012-01-11,18.78,20.395,18.78,20.315,619180.0
2012-01-12,20.32,20.58,19.865,20.035,255058.0
2012-01-13,19.94,20.11,19.685,20.03,192940.0
2012-01-16,20.035,20.855,20.035,20.84,135917.0
2012-01-17,20.945,20.945,20.135,20.49,414952.0
2012-01-18,20.49,20.54,20.095,20.345,264254.0
2012-01-19,20.345,20.565,19.9,20.19,458388.0
2012-01-20,20.02,20.915,20.02,20.315,466350.0
2012-01-23,19.17,19.405,18.145,18.185,2211017.0
2012-01-24,18.265,18.33,17.6,17.935,1523216.0
2012-01-25,17.625,18.265,17.27,18.25,2710498.0
2012-01-26,18.575,19.03,18.195,18.305,1034857.0
2012-01-27,18.42,18.965,18.24,18.755,1076864.0
2012-01-30,18.715,18.925,18.395,18.59,380541.0
2012-01-31,18.91,19.07,18.51,18.68,1133232.0
2012-02-01,19.005,19.235,18.575,19.235,749858.0
2012-02-02,19.235,19.72,19.215,19.445,577518.0
2012-02-03,19.28,19.56,18.915,19.34,560533.0
2012-02-06,19.2,19.43,19.07,19.305,422335.0
2012-02-07,19.12,19.565,18.91,19.2,443753.0
2012-02-08,19.185,19.47,19.11,19.235,495833.0
2012-02-09,19.445,19.46,19.095,19.34,695179.0
2012-02-10,19.12,19.58,18.875,19.55,422679.0
2012-02-13,19.64,19.64,19.16,19.3,490988.0
2012-02-14,19.125,19.345,18.95,19.19,333355.0
2012-02-15,19.24,19.46,18.98,19.175,554452.0
2012-02-16,18.925,19.46,18.875,19.445,701939.0
2012-02-17,19.64,19.745,19.28,19.33,448851.0
2012-02-21,19.54,19.93,19.445,19.905,453557.0
2012-02-22,19.97,20.485,19.81,20.485,476086.0
2012-02-23,20.94,21.28,20.45,20.985,788247.0
2012-02-24,21.01,21.09,20.615,20.75,404893.0
2012-02-27,20.98,20.98,20.385,20.55,239368.0
2012-02-28,20.825,21.255,20.76,21.23,704370.0
2012-02-29,21.435,21.745,19.915,20.095,1089526.0
2012-03-01,20.175,20.49,19.865,20.305,878015.0
2012-03-02,20.24,20.375,19.62,19.775,648346.0
2012-03-05,19.79,19.79,18.96,19.175,639763.0
2012-03-06,18.87,19.025,18.515,18.855,442005.0
2012-03-07,18.975,19.19,18.635,19.01,336822.0
2012-03-08,19.175,19.27,18.83,18.855,335003.0
2012-03-09,18.71,19.285,18.57,19.02,232654.0
2012-03-12,19.075,19.075,18.02,18.06,1055554.0
2012-03-13,18.02,18.375,17.905,17.985,704861.0
2012-03-14,17.845,17.845,17.39,17.66,726776.0
2012-03-15,17.74,17.76,17.32,17.515,427825.0
2012-03-16,17.58,17.67,17.125,17.15,732645.0
2012-03-19,17.235,17.52,17.105,17.26,583343.0
2012-03-20,17.025,17.425,16.955,17.425,533965.0
2012-03-21,17.57,17.595,17.105,17.27,455351.0
2012-03-22,17.09,17.32,16.935,17.32,554107.0
2012-03-23,17.4,17.88,17.4,17.61,622662.0
2012-03-26,17.765,17.865,17.48,17.585,340029.0
2012-03-27,17.76,17.76,17.48,17.53,420088.0
2012-03-28,17.48,17.48,16.945,17.025,596192.0
2012-03-29,17.025,17.585,16.88,17.585,580407.0
2012-03-30,17.84,17.91,17.4,17.895,486805.0
2012-04-02,17.895,18.305,17.805,18.02,438452.0
2012-04-03,17.92,17.92,17.04,17.215,753498.0
2012-04-04,17.025,17.155,16.595,16.995,1083854.0
2012-04-05,16.955,17.04,16.345,16.41,572056.0
2012-04-09,16.565,16.685,16.285,16.3,337758.0
2012-04-10,16.415,16.71,16.285,16.595,667187.0
2012-04-11,16.555,16.75,16.295,16.375,435006.0
2012-04-12,16.4,16.715,16.285,16.49,609923.0
2012-04-13,16.505,16.505,16.14,16.27,502806.0
2012-04-16,16.48,16.48,15.92,15.97,480049.0
2012-04-17,15.945,16.04,15.62,15.895,384151.0
2012-04-18,15.74,15.88,15.505,15.66,428604.0
2012-04-19,15.8,16.01,15.585,15.62,314585.0
2012-04-20,15.67,15.8,15.475,15.505,206557.0
2012-04-23,15.325,15.365,14.71,14.945,355271.0
2012-04-24,15.01,15.125,14.74,14.865,288757.0
2012-04-25,14.945,15.1,14.7,15.085,361110.0
2012-04-26,15.235,15.415,15.04,15.36,281019.0
2012-04-27,15.505,15.635,15.325,15.465,254602.0
2012-04-30,15.35,15.695,15.23,15.62,215569.0
2012-05-01,15.685,15.8,15.325,15.43,250586.0
2012-05-02,15.325,15.325,14.7,14.71,300215.0
2012-05-03,14.675,14.675,13.855,14.19,588197.0
2012-05-04,14.105,14.455,14.105,14.19,273940.0
2012-05-07,14.285,14.295,13.845,14.01,246194.0
2012-05-08,13.775,13.79,13.495,13.53,531489.0
2012-05-09,13.475,14.04,13.32,13.725,602439.0
2012-05-10,13.935,14.155,13.69,13.84,411233.0
2012-05-11,13.735,13.775,13.415,13.465,374381.0
2012-05-14,13.3,13.595,12.975,12.975,449298.0
2012-05-15,13.065,13.18,12.22,12.375,564783.0
2012-05-16,12.675,13.17,12.17,12.26,820851.0
2012-05-17,12.605,13.625,12.605,13.32,570007.0
2012-05-18,13.455,13.56,13.165,13.255,433814.0
2012-05-22,13.75,13.88,13.475,13.555,391572.0
2012-05-23,13.26,14.32,13.18,14.32,713442.0
2012-05-24,14.495,14.575,13.835,14.09,510734.0
2012-05-25,14.17,14.26,13.935,14.225,232176.0
2012-05-28,14.35,14.415,14.04,14.195,27440.0
2012-05-29,14.375,14.405,13.795,13.96,372162.0
2012-05-30,13.885,14.325,13.525,14.315,438119.0
2012-05-31,14.35,14.445,13.63,14.135,581625.0
2012-06-01,14.225,14.725,14.18,14.595,481680.0
2012-06-04,14.6,14.92,14.42,14.88,370067.0
2012-06-05,14.93,15.08,14.795,14.93,360237.0
2012-06-06,15.155,15.88,15.15,15.58,656660.0
2012-06-07,15.685,15.685,14.92,15.245,383926.0
2012-06-08,15.19,15.505,15.025,15.335,350430.0
2012-06-11,15.4,15.565,15.015,15.235,315332.0
2012-06-12,15.35,15.45,15.125,15.41,273665.0
2012-06-13,15.565,15.785,15.28,15.415,373358.0
2012-06-14,15.425,15.44,14.995,15.22,339432.0
2012-06-15,15.22,15.465,15.06,15.255,360208.0
2012-06-18,15.165,15.58,14.87,15.41,292786.0
2012-06-19,15.515,15.695,15.205,15.555,297807.0
2012-06-20,15.475,16.225,15.35,15.765,479343.0
2012-06-21,15.17,15.54,14.87,14.895,304059.0
2012-06-22,14.815,14.95,14.34,14.43,323742.0
2012-06-25,14.35,14.575,14.105,14.43,241651.0
2012-06-26,14.355,14.495,13.925,14.015,256802.0
2012-06-27,14.055,14.27,13.87,14.13,198361.0
2012-06-28,14.16,14.18,13.6,13.895,308056.0
2012-06-29,14.315,14.35,13.845,14.04,238469.0
2012-07-03,13.965,14.095,13.73,13.85,700625.0
2012-07-04,14.04,14.04,13.795,13.87,112732.0
2012-07-05,13.83,13.83,13.42,13.42,505428.0
2012-07-06,13.275,13.395,13.035,13.1,379714.0
2012-07-09,13.125,13.125,12.31,12.515,427944.0
2012-07-10,12.575,12.68,12.07,12.075,377803.0
2012-07-11,12.215,12.215,11.955,12.085,597587.0
2012-07-12,11.97,12.19,11.84,12.11,217518.0
2012-07-13,12.205,12.32,12.035,12.075,263041.0
2012-07-16,12.2,12.2,11.87,12.0,213227.0
2012-07-17,12.02,12.035,11.645,11.815,178255.0
2012-07-18,11.635,11.915,11.61,11.65,158006.0
2012-07-19,11.935,11.97,11.67,11.735,340252.0
2012-07-20,11.71,11.815,11.63,11.75,174865.0
2012-07-23,11.61,11.61,11.275,11.295,186837.0
2012-07-24,11.44,11.49,11.235,11.34,113381.0
2012-07-25,11.515,11.695,11.41,11.57,306537.0
2012-07-26,11.58,11.66,11.375,11.555,177588.0
2012-07-27,11.56,11.84,11.455,11.74,206011.0
2012-07-30,11.74,12.07,11.71,12.0,197436.0
2012-07-31,12.14,12.46,12.075,12.23,332799.0
2012-08-01,12.075,12.345,11.555,12.09,237605.0
2012-08-02,11.905,12.265,11.89,11.98,268549.0
2012-08-03,12.025,12.29,11.955,12.165,176476.0
2012-08-07,12.89,12.89,12.565,12.685,272027.0
2012-08-08,12.595,12.94,12.58,12.615,227327.0
2012-08-09,12.71,12.81,12.465,12.795,105830.0
2012-08-10,12.775,12.955,12.72,12.775,148699.0
2012-08-13,12.825,12.93,12.58,12.66,132698.0
2012-08-14,12.59,12.745,12.32,12.385,146202.0
2012-08-15,12.265,12.425,11.905,12.37,450176.0
2012-08-16,12.46,13.25,12.46,13.175,515804.0
2012-08-17,13.215,13.275,13.1,13.125,200037.0
2012-08-20,13.24,13.615,13.135,13.525,155165.0
2012-08-21,13.72,13.975,13.565,13.68,436341.0
2012-08-22,13.89,14.055,13.54,14.025,249239.0
2012-08-23,14.335,14.465,13.94,14.04,405542.0
2012-08-24,14.015,14.08,13.77,14.0,160736.0
2012-08-27,14.065,14.115,13.86,13.86,145325.0
2012-08-28,13.86,13.965,13.785,13.85,202138.0
2012-08-29,13.875,13.91,13.535,13.63,174520.0
2012-08-30,13.575,13.745,13.485,13.54,100679.0
2012-08-31,13.69,14.205,13.49,14.145,248997.0
2012-09-04,14.295,14.75,14.12,14.685,429667.0
2012-09-05,14.71,14.875,14.515,14.595,274737.0
2012-09-06,14.955,15.095,14.695,14.915,319073.0
2012-09-07,15.24,15.355,15.135,15.235,422932.0
2012-09-10,15.225,15.365,14.955,14.985,177201.0
2012-09-11,15.02,15.15,14.83,14.895,282147.0
2012-09-12,15.12,15.12,14.58,14.83,191464.0
2012-09-13,14.675,15.725,14.61,15.5,365930.0
2012-09-14,15.705,16.345,15.59,16.31,677434.0
2012-09-17,16.795,16.915,16.37,16.735,486649.0
2012-09-18,16.81,17.135,16.605,17.135,515596.0
2012-09-19,17.16,17.535,17.005,17.275,356173.0
2012-09-20,17.225,17.555,17.065,17.415,387226.0
2012-09-21,17.7,17.995,17.43,17.855,520998.0
2012-09-24,17.545,17.67,16.755,16.875,503531.0
2012-09-25,17.145,17.355,16.515,16.515,365880.0
2012-09-26,16.35,17.02,16.08,16.925,378383.0
2012-09-27,17.365,17.535,17.005,17.455,397940.0
2012-09-28,17.47,17.66,17.21,17.225,434279.0
2012-10-01,17.365,17.69,17.26,17.44,305325.0
2012-10-02,17.67,17.7,17.325,17.57,216112.0
2012-10-03,17.57,17.67,17.335,17.505,209257.0
2012-10-04,17.57,17.78,17.505,17.735,308406.0
2012-10-05,17.62,17.895,17.465,17.61,208444.0
2012-10-09,17.325,17.375,16.9,16.93,340388.0
2012-10-10,16.76,17.235,16.72,16.99,220359.0
2012-10-11,17.175,17.375,16.975,17.185,212019.0
2012-10-12,17.155,17.285,16.9,17.005,135447.0
2012-10-15,16.875,16.98,16.58,16.965,294336.0
2012-10-16,17.12,17.43,17.12,17.4,151166.0
2012-10-17,17.285,17.635,17.135,17.47,161548.0
2012-10-18,17.325,17.445,17.055,17.185,132038.0
2012-10-19,17.055,17.3,16.73,17.2,312996.0
2012-10-22,17.26,17.815,17.16,17.815,220437.0
2012-10-23,17.325,17.585,17.2,17.4,178968.0
2012-10-24,17.375,17.47,16.795,16.82,300703.0
2012-10-25,17.21,17.515,17.005,17.195,235302.0
2012-10-26,17.29,17.585,17.21,17.355,202310.0
2012-10-29,17.335,17.47,16.81,17.02,57456.0
2012-10-30,17.045,17.355,17.04,17.235,31614.0
2012-10-31,17.465,18.085,17.455,17.905,212072.0
2012-11-01,18.05,18.59,17.93,18.395,269440.0
2012-11-02,18.2,18.2,17.66,17.7,404825.0
2012-11-05,17.8,17.89,17.355,17.405,224824.0
2012-11-06,17.7,17.7,16.86,17.455,342631.0
2012-11-07,17.56,17.65,16.965,17.49,391067.0
2012-11-08,16.71,17.015,16.17,16.68,594730.0
2012-11-09,16.64,16.8,16.475,16.655,209029.0
2012-11-12,16.67,16.685,16.09,16.19,236618.0
2012-11-13,16.14,16.23,15.74,15.985,153138.0
2012-11-14,16.085,16.085,15.215,15.225,218871.0
2012-11-15,15.075,15.42,14.71,14.995,362503.0
2012-11-16,14.75,15.2,14.66,15.03,273241.0
2012-11-19,15.38,15.48,15.15,15.405,120256.0
2012-11-20,15.395,15.43,15.2,15.39,174854.0
2012-11-21,15.265,15.585,15.2,15.575,155076.0
2012-11-22,15.65,15.74,15.25,15.48,27132.0
2012-11-23,15.56,15.815,15.48,15.765,98417.0
2012-11-26,15.78,15.815,15.455,15.75,136912.0
2012-11-27,15.61,15.76,15.47,15.505,196380.0
2012-11-28,15.19,15.38,14.93,15.345,298436.0
2012-11-29,15.485,15.62,15.39,15.6,102451.0
2012-11-30,15.56,15.765,15.215,15.765,206568.0
2012-12-03,15.69,15.69,15.175,15.2,194058.0
2012-12-04,14.87,15.345,14.87,15.16,167802.0
2012-12-05,15.19,15.19,14.66,14.69,249640.0
2012-12-06,14.75,14.96,14.6,14.665,164581.0
2012-12-07,14.84,14.94,14.71,14.855,127339.0
2012-12-10,15.02,15.455,15.005,15.43,238627.0
2012-12-11,15.435,15.52,15.305,15.395,240155.0
2012-12-12,15.535,15.98,15.42,15.97,245642.0
2012-12-13,15.415,15.485,14.995,15.175,155645.0
2012-12-14,14.985,15.3,14.985,15.24,132102.0
2012-12-17,15.225,15.225,14.96,15.06,105116.0
2012-12-18,14.945,15.095,14.535,14.575,337491.0
2012-12-19,14.495,14.645,14.44,14.495,168133.0
2012-12-20,14.33,14.545,13.985,14.505,241463.0
2012-12-21,14.57,14.895,14.48,14.755,206750.0
2012-12-24,14.625,14.93,14.57,14.93,66664.0
2012-12-27,14.825,15.33,14.75,15.125,211723.0
2012-12-28,14.96,15.2,14.79,14.815,97506.0
2012-12-31,14.84,15.275,14.79,15.275,79780.0
2013-01-02,15.595,15.6,15.38,15.52,190600.0
2013-01-03,15.34,15.55,14.8,14.88,131714.0
2013-01-04,14.74,15.02,14.56,15.02,224958.0
2013-01-07,14.98,14.98,14.735,14.905,87369.0
2013-01-08,14.915,14.92,14.625,14.92,191783.0
2013-01-09,14.92,14.995,14.83,14.995,112613.0
2013-01-10,15.075,15.43,15.035,15.095,150072.0
2013-01-11,15.085,15.225,14.75,15.15,98175.0
2013-01-14,15.34,15.64,15.175,15.47,128836.0
2013-01-15,15.16,15.47,14.87,15.16,167428.0
2013-01-16,15.16,15.16,14.92,15.085,106230.0
2013-01-17,15.035,15.14,14.725,14.985,160806.0
2013-01-18,15.125,15.235,14.93,14.98,139985.0
2013-01-21,14.92,15.165,14.92,15.045,20612.0
2013-01-22,15.135,15.56,14.915,15.315,223756.0
2013-01-23,15.185,15.445,15.125,15.16,151276.0
2013-01-24,15.1,15.21,14.6,14.635,270152.0
2013-01-25,14.365,14.7,14.365,14.535,183497.0
2013-01-28,14.48,14.595,14.255,14.3,198848.0
2013-01-29,14.415,14.645,14.405,14.575,110555.0
2013-01-30,14.74,15.02,14.42,14.485,184413.0
2013-01-31,14.46,14.48,14.175,14.275,149205.0
2013-02-01,14.42,14.65,14.395,14.405,173759.0
2013-02-04,14.34,14.74,14.325,14.48,87862.0
2013-02-05,14.495,14.685,14.39,14.535,143637.0
2013-02-06,14.545,14.66,14.495,14.535,95447.0
2013-02-07,14.445,14.65,14.39,14.535,135226.0
2013-02-08,14.57,14.7,14.545,14.635,69344.0
2013-02-11,14.44,14.51,14.38,14.445,89821.0
2013-02-12,14.365,14.48,14.235,14.44,108247.0
2013-02-13,14.38,14.485,14.06,14.135,86937.0
2013-02-14,14.25,14.315,14.07,14.24,126997.0
2013-02-15,14.055,14.165,13.805,13.855,182969.0
2013-02-19,13.725,13.945,13.645,13.79,167007.0
2013-02-20,13.545,13.545,12.965,13.01,285526.0
2013-02-21,12.875,13.965,12.875,13.83,417257.0
2013-02-22,13.815,13.995,13.78,13.855,150741.0
2013-02-25,14.35,14.715,14.2,14.53,317960.0
2013-02-26,14.735,14.75,14.315,14.455,221989.0
2013-02-27,14.43,14.465,14.125,14.185,145442.0
2013-02-28,14.28,14.38,13.925,14.105,210003.0
2013-03-01,14.04,14.28,13.62,13.79,253880.0
2013-03-04,13.8,13.8,13.13,13.18,230481.0
2013-03-05,13.295,13.505,13.1,13.1,344799.0
2013-03-06,13.13,13.765,12.85,13.685,285286.0
2013-03-07,13.695,14.0,13.43,13.435,244667.0
2013-03-08,13.305,13.9,13.205,13.715,313915.0
2013-03-11,13.725,13.9,13.575,13.67,200677.0
2013-03-12,13.865,14.38,13.84,14.215,226719.0
2013-03-13,14.215,14.355,13.95,13.975,330731.0
2013-03-14,13.85,14.12,13.81,14.005,142068.0
2013-03-15,14.005,14.145,13.905,14.065,183010.0
2013-03-18,14.195,14.27,13.955,14.19,202154.0
2013-03-19,14.205,14.27,13.955,13.965,337628.0
2013-03-20,13.99,14.015,13.57,13.585,244449.0
2013-03-21,13.7,14.205,13.66,14.145,261996.0
2013-03-22,14.14,14.195,13.86,13.925,175052.0
2013-03-25,13.8,13.94,13.585,13.81,181728.0
2013-03-26,13.635,13.735,13.445,13.6,232331.0
2013-03-27,13.41,13.925,13.41,13.85,176540.0
2013-03-28,13.715,13.835,13.6,13.785,138307.0
2013-04-01,13.725,13.725,13.295,13.41,132603.0
2013-04-02,13.255,13.255,12.72,12.785,242809.0
2013-04-03,12.675,13.01,12.085,12.225,427535.0
2013-04-04,12.19,12.77,11.85,12.75,324795.0
2013-04-05,13.0,13.125,12.695,12.885,270147.0
2013-04-08,12.885,12.96,12.555,12.595,235290.0
2013-04-09,12.645,13.115,12.555,13.065,349147.0
2013-04-10,12.82,13.065,12.82,12.975,198261.0
2013-04-11,12.96,13.05,12.835,12.915,153327.0
2013-04-12,12.67,12.71,12.255,12.3,373728.0
2013-04-15,11.795,11.845,10.945,11.01,715826.0
2013-04-16,11.4,11.47,10.55,10.62,553115.0
2013-04-17,10.63,10.805,10.07,10.095,619123.0
2013-04-18,10.185,10.43,9.985,10.3,407534.0
2013-04-19,10.39,10.555,10.11,10.43,349459.0
2013-04-22,10.605,10.68,10.26,10.425,239917.0
2013-04-23,10.275,10.43,10.06,10.265,265289.0
2013-04-24,10.415,10.895,10.415,10.835,322376.0
2013-04-25,10.995,11.19,10.805,11.025,699910.0
2013-04-26,11.06,11.095,10.525,10.64,264300.0
2013-04-29,10.785,10.95,10.63,10.655,217980.0
2013-04-30,10.565,10.975,10.4,10.935,357281.0
2013-05-01,10.695,10.975,10.53,10.82,320228.0
2013-05-02,10.95,11.125,10.81,11.07,245472.0
2013-05-03,11.315,11.315,10.86,10.97,289106.0
2013-05-06,11.075,11.075,10.695,10.78,166040.0
2013-05-07,10.62,10.63,10.35,10.5,240300.0
2013-05-08,10.615,10.855,10.505,10.855,340152.0
2013-05-09,10.665,10.96,10.55,10.63,312907.0
2013-05-10,10.455,10.855,10.365,10.835,308003.0
2013-05-13,10.795,10.805,10.505,10.515,249927.0
2013-05-14,10.505,10.81,10.365,10.415,460928.0
2013-05-15,10.21,10.325,9.985,10.03,403512.0
2013-05-16,9.98,10.285,9.795,10.175,516770.0
2013-05-17,10.145,10.26,9.955,9.98,506231.0
2013-05-21,10.6,10.825,10.405,10.5,557614.0
2013-05-22,10.905,11.11,10.585,10.685,636178.0
2013-05-23,10.83,10.88,10.445,10.48,476196.0
2013-05-24,10.455,10.73,10.445,10.455,371975.0
2013-05-27,10.46,10.47,10.23,10.435,73852.0
2013-05-28,10.43,10.645,10.245,10.27,421631.0
2013-05-29,10.335,10.685,10.305,10.63,411947.0
2013-05-30,10.83,11.245,10.83,11.095,674844.0
2013-05-31,10.955,11.035,9.93,10.52,1726860.0
2013-06-03,10.62,10.97,10.61,10.885,564399.0
2013-06-04,10.82,11.02,10.695,10.91,590133.0
2013-06-05,10.895,11.105,10.845,10.97,523986.0
2013-06-06,10.895,11.085,10.87,10.985,443654.0
2013-06-07,10.805,10.81,10.33,10.385,392844.0
2013-06-10,10.445,10.545,10.32,10.435,305427.0
2013-06-11,10.26,10.385,10.135,10.16,260088.0
2013-06-12,10.205,10.56,10.195,10.28,270792.0
2013-06-13,10.21,10.42,10.155,10.38,302447.0
2013-06-14,10.48,10.52,10.245,10.28,220509.0
2013-06-17,10.285,10.43,10.18,10.28,169911.0
2013-06-18,10.185,10.355,10.055,10.07,281656.0
2013-06-19,10.035,10.16,9.81,9.86,372222.0
2013-06-20,9.41,9.76,9.395,9.47,396348.0
2013-06-21,9.6,9.795,9.385,9.675,258179.0
2013-06-24,9.6,9.7,9.35,9.385,356004.0
2013-06-25,9.495,9.535,9.27,9.4,199114.0
2013-06-26,9.085,9.325,8.945,9.035,287548.0
2013-06-27,9.12,9.61,9.12,9.47,267739.0
2013-06-28,9.37,10.28,9.32,10.21,563382.0
2013-07-02,10.23,10.37,9.785,9.92,283190.0
2013-07-03,9.96,10.26,9.945,10.13,270246.0
2013-07-04,10.005,10.26,10.005,10.22,14463.0
2013-07-05,9.885,10.045,9.82,10.03,230004.0
2013-07-08,10.13,10.135,9.78,9.805,206203.0
2013-07-09,9.935,10.22,9.91,10.11,193976.0
2013-07-10,10.11,10.17,9.735,9.845,346203.0
2013-07-11,10.17,10.32,10.105,10.28,246155.0
2013-07-12,10.135,10.27,10.105,10.21,153509.0
2013-07-15,10.235,10.405,10.135,10.28,116840.0
2013-07-16,10.37,10.67,10.295,10.635,296596.0
2013-07-17,10.635,10.745,10.295,10.38,310589.0
2013-07-18,10.43,10.545,10.345,10.355,196862.0
2013-07-19,10.385,10.72,10.385,10.695,184637.0
2013-07-22,11.07,11.16,10.945,11.06,316687.0
2013-07-23,10.935,11.385,10.845,11.38,283136.0
2013-07-24,11.285,11.31,10.68,10.885,287759.0
2013-07-25,10.845,11.23,10.83,11.045,205609.0
2013-07-26,10.96,11.045,10.645,10.985,268900.0
2013-07-29,10.96,11.045,10.855,10.92,192393.0
2013-07-30,10.845,11.135,10.735,11.03,231585.0
2013-07-31,11.035,11.105,10.645,10.86,236442.0
2013-08-01,10.93,11.01,10.535,10.695,314425.0
2013-08-02,10.73,10.88,10.56,10.57,137124.0
2013-08-06,10.41,10.485,10.06,10.12,260369.0
2013-08-07,10.105,10.345,10.06,10.18,213247.0
2013-08-08,10.285,10.895,10.285,10.835,302894.0
2013-08-09,10.87,11.155,10.705,11.085,335601.0
2013-08-12,11.545,11.755,11.43,11.66,429892.0
2013-08-13,11.605,11.735,11.335,11.455,305726.0
2013-08-14,11.57,12.055,11.555,11.87,404140.0
2013-08-15,11.705,12.08,11.52,12.01,646066.0
2013-08-16,12.08,12.26,11.68,11.78,665150.0
2013-08-19,11.72,11.83,11.37,11.395,440571.0
2013-08-20,11.455,12.005,11.41,11.845,368596.0
2013-08-21,11.78,11.795,11.445,11.51,332811.0
2013-08-22,11.7,11.945,11.665,11.795,312836.0
2013-08-23,11.775,12.01,11.735,11.91,411588.0
2013-08-26,11.995,12.215,11.825,11.97,438555.0
2013-08-27,12.265,12.325,11.345,11.365,445540.0
2013-08-28,11.48,11.685,11.035,11.06,431900.0
2013-08-29,11.03,11.155,10.715,10.97,370016.0
2013-08-30,10.845,11.105,10.785,10.81,182359.0
2013-09-03,11.29,11.29,10.925,11.0,367638.0
2013-09-04,10.86,10.97,10.74,10.835,174958.0
2013-09-05,10.79,10.815,10.525,10.59,236078.0
2013-09-06,10.725,10.775,10.42,10.47,232586.0
2013-09-09,10.465,10.5,10.27,10.345,228083.0
2013-09-10,10.18,10.285,10.06,10.06,226103.0
2013-09-11,10.13,10.22,9.96,10.145,252237.0
2013-09-12,9.91,9.915,9.655,9.665,187787.0
2013-09-13,9.655,9.935,9.6,9.74,252456.0
2013-09-16,9.675,9.75,9.49,9.58,217678.0
2013-09-17,9.655,9.655,9.47,9.57,221029.0
2013-09-18,9.555,10.53,9.54,10.455,465511.0
2013-09-19,10.55,10.565,10.02,10.185,519271.0
2013-09-20,10.075,10.075,9.64,9.74,357561.0
2013-09-23,9.65,9.785,9.415,9.42,364095.0
2013-09-24,9.405,9.49,9.26,9.38,276750.0
2013-09-25,9.44,9.605,9.335,9.47,216108.0
2013-09-26,9.505,9.565,9.165,9.21,164707.0
2013-09-27,9.28,9.42,9.195,9.23,201007.0
2013-09-30,9.16,9.255,9.1,9.15,165732.0
2013-10-01,8.915,8.985,8.775,8.94,201763.0
2013-10-02,9.0,9.255,9.0,9.035,184794.0
2013-10-03,9.025,9.135,8.865,8.885,215266.0
2013-10-04,8.865,8.985,8.85,8.89,193655.0
2013-10-07,8.985,9.195,8.985,9.04,232682.0
2013-10-08,9.06,9.175,8.775,8.815,183926.0
2013-10-09,8.75,8.875,8.565,8.775,200147.0
2013-10-10,8.75,9.01,8.67,8.84,209386.0
2013-10-11,8.75,8.83,8.59,8.63,174557.0
2013-10-15,8.605,8.96,8.57,8.875,279558.0
2013-10-16,8.885,8.925,8.7,8.755,181269.0
2013-10-17,8.99,9.31,8.99,9.175,297867.0
2013-10-18,9.2,9.33,9.095,9.195,183489.0
2013-10-21,9.235,9.43,9.23,9.385,124474.0
2013-10-22,9.555,9.675,9.48,9.605,289901.0
2013-10-23,9.59,9.675,9.335,9.345,229579.0
2013-10-24,9.545,9.73,9.53,9.665,171012.0
2013-10-25,9.615,9.785,9.505,9.755,176267.0
2013-10-28,9.81,9.865,9.69,9.79,239706.0
2013-10-29,9.79,9.79,9.38,9.405,184293.0
2013-10-30,9.52,9.705,9.305,9.615,260524.0
2013-10-31,9.38,9.47,9.285,9.32,214619.0
2013-11-01,9.23,9.355,8.96,8.99,291636.0
2013-11-04,9.04,9.235,9.04,9.185,164260.0
2013-11-05,9.11,9.22,9.07,9.2,205862.0
2013-11-06,9.36,9.36,9.22,9.295,233325.0
2013-11-07,9.185,9.27,8.99,9.01,252869.0
2013-11-08,8.915,9.175,8.83,9.175,238936.0
2013-11-11,9.085,9.26,8.96,9.235,179294.0
2013-11-12,9.185,9.335,8.975,9.05,260617.0
2013-11-13,9.085,9.15,9.01,9.04,156212.0
2013-11-14,9.405,9.825,9.405,9.75,738811.0
2013-11-15,9.79,9.925,9.755,9.785,348884.0
2013-11-18,9.675,9.79,9.53,9.565,179818.0
2013-11-19,9.555,9.675,9.545,9.64,185931.0
2013-11-20,9.55,9.71,9.33,9.395,287156.0
2013-11-21,9.41,9.5,9.16,9.365,228457.0
2013-11-22,9.41,9.595,9.29,9.355,132904.0
2013-11-25,9.265,9.545,9.24,9.41,186436.0
2013-11-26,9.34,9.365,9.07,9.07,329940.0
2013-11-27,9.185,9.28,9.06,9.16,174730.0
2013-11-28,9.205,9.24,9.18,9.18,21857.0
2013-11-29,9.355,9.775,9.265,9.645,226645.0
2013-12-02,9.56,9.57,9.195,9.195,299187.0
2013-12-03,9.23,9.29,9.045,9.11,468310.0
2013-12-04,9.215,9.615,9.18,9.58,320642.0
2013-12-05,9.385,9.5,9.27,9.27,264542.0
2013-12-06,9.39,9.535,9.28,9.34,198477.0
2013-12-09,9.435,9.655,9.375,9.62,164363.0
2013-12-10,9.875,10.165,9.835,10.105,305667.0
2013-12-11,10.1,10.115,9.715,9.715,314381.0
2013-12-12,9.545,9.885,9.495,9.86,296189.0
2013-12-13,9.935,10.09,9.87,9.91,204456.0
2013-12-16,9.9,10.105,9.87,10.005,395358.0
2013-12-17,10.015,10.09,9.875,10.04,249814.0
2013-12-18,10.185,10.495,10.04,10.045,476179.0
2013-12-19,9.87,10.005,9.785,9.955,336258.0
2013-12-20,9.995,10.32,9.985,10.2,333757.0
2013-12-23,10.21,10.275,10.015,10.165,222412.0
2013-12-24,10.21,10.47,10.185,10.465,131914.0
2013-12-27,10.58,10.625,10.44,10.625,192600.0
2013-12-30,10.53,10.6,10.36,10.37,192567.0
2013-12-31,10.27,10.61,10.165,10.555,229740.0
2014-01-02,10.76,10.94,10.66,10.87,319975.0
2014-01-03,10.94,10.94,10.635,10.725,309390.0
2014-01-06,10.805,10.88,10.66,10.72,220110.0
2014-01-07,10.65,10.78,10.505,10.77,287095.0
2014-01-08,10.66,10.845,10.6,10.735,217942.0
2014-01-09,10.755,10.77,10.59,10.635,197064.0
2014-01-10,10.845,11.205,10.845,11.17,330039.0
2014-01-13,11.17,11.34,11.01,11.305,250650.0
2014-01-14,11.425,11.825,11.315,11.315,427824.0
2014-01-15,11.33,11.655,11.255,11.605,254746.0
2014-01-16,11.665,11.8,11.585,11.715,217355.0
2014-01-17,11.825,12.12,11.79,12.065,338541.0
2014-01-20,12.455,12.635,12.25,12.42,177213.0
2014-01-21,12.03,12.395,11.75,12.225,293584.0
2014-01-22,12.235,12.265,12.01,12.09,230416.0
2014-01-23,12.31,12.72,12.31,12.385,375970.0
2014-01-24,12.6,12.625,11.86,12.105,489246.0
2014-01-27,11.925,12.02,11.51,11.55,352915.0
2014-01-28,11.67,11.96,11.55,11.92,208469.0
2014-01-29,12.065,12.26,11.92,12.25,288546.0
2014-01-30,11.92,12.275,11.79,12.165,316254.0
2014-01-31,12.045,12.15,11.715,11.925,283090.0
2014-02-03,12.065,12.15,11.67,11.715,295229.0
2014-02-04,11.605,11.98,11.55,11.97,272358.0
2014-02-05,12.265,12.265,11.875,11.92,295805.0
2014-02-06,11.995,12.12,11.945,12.055,182284.0
2014-02-07,12.07,12.36,11.97,12.35,295732.0
2014-02-10,12.54,12.665,12.385,12.505,361557.0
2014-02-11,12.615,12.975,12.555,12.94,422274.0
2014-02-12,12.975,12.98,12.505,12.54,452842.0
2014-02-13,12.46,13.185,12.41,13.15,404434.0
2014-02-14,13.73,13.73,13.175,13.305,539010.0
2014-02-18,13.57,13.61,13.195,13.55,349303.0
2014-02-19,13.515,13.91,13.17,13.235,550469.0
2014-02-20,13.11,14.095,13.11,14.06,532524.0
2014-02-21,14.375,14.81,14.03,14.325,611252.0
2014-02-24,14.47,14.57,14.285,14.325,290396.0
2014-02-25,13.95,14.165,13.825,13.89,404807.0
2014-02-26,13.72,13.87,13.49,13.635,297111.0
2014-02-27,13.725,13.855,13.495,13.555,339448.0
2014-02-28,13.385,13.555,13.195,13.39,437750.0
2014-03-03,13.72,13.785,13.365,13.42,308818.0
2014-03-04,13.305,13.495,13.085,13.425,236648.0
2014-03-05,13.505,13.675,13.445,13.58,174496.0
2014-03-06,13.545,13.625,13.475,13.615,140343.0
2014-03-07,13.325,13.665,13.325,13.565,307039.0
2014-03-10,13.505,13.83,13.445,13.545,255288.0
2014-03-11,13.665,13.82,13.375,13.47,192303.0
2014-03-12,13.72,13.93,13.625,13.89,201092.0
2014-03-13,13.83,14.36,13.77,14.105,334358.0
2014-03-14,14.32,14.445,14.07,14.145,247689.0
2014-03-17,14.105,14.155,13.52,13.54,276553.0
2014-03-18,13.39,14.095,13.315,13.925,368843.0
2014-03-19,13.805,13.89,13.53,13.57,209500.0
2014-03-20,13.505,13.665,13.41,13.54,417081.0
2014-03-21,13.675,13.75,13.385,13.385,283673.0
2014-03-24,13.265,13.265,12.57,12.605,348532.0
2014-03-25,12.69,12.88,12.5,12.715,371538.0
2014-03-26,12.74,12.775,12.115,12.125,225728.0
2014-03-27,12.01,12.4,12.01,12.285,340420.0
2014-03-28,12.275,12.545,12.125,12.37,214316.0
2014-03-31,12.305,12.4,12.095,12.185,247099.0
2014-04-01,12.235,12.43,12.15,12.31,178340.0
2014-04-02,12.51,12.715,12.51,12.585,229761.0
2014-04-03,12.475,12.51,12.32,12.46,171307.0
2014-04-04,12.705,12.81,12.355,12.4,279033.0
2014-04-07,12.38,12.67,12.26,12.355,308802.0
2014-04-08,12.52,12.645,12.46,12.56,166619.0
2014-04-09,12.33,12.7,12.235,12.585,232291.0
2014-04-10,12.75,12.945,12.38,12.45,371926.0
2014-04-11,12.485,12.64,12.265,12.32,165056.0
2014-04-14,12.39,12.73,12.345,12.49,299720.0
2014-04-15,12.245,12.535,12.14,12.49,408670.0
2014-04-16,12.5,12.525,12.285,12.335,198856.0
2014-04-17,12.405,12.405,12.125,12.125,197573.0
2014-04-21,12.095,12.185,11.645,12.03,238464.0
2014-04-22,11.945,12.065,11.735,12.005,282293.0
2014-04-23,12.01,12.535,11.995,12.37,212418.0
2014-04-24,12.25,12.49,12.08,12.13,261354.0
2014-04-25,12.295,12.39,12.14,12.31,118989.0
2014-04-28,12.305,12.305,11.89,11.96,217962.0
2014-04-29,11.96,12.225,11.915,12.14,116473.0
2014-04-30,12.005,12.295,11.985,12.175,154005.0
2014-05-01,12.03,12.105,11.91,11.945,154954.0
2014-05-02,11.945,12.45,11.945,12.405,237510.0
2014-05-05,12.525,12.64,12.27,12.285,236656.0
2014-05-06,12.285,12.32,12.01,12.055,122866.0
2014-05-07,11.975,12.065,11.585,11.695,205764.0
2014-05-08,11.705,11.74,11.525,11.54,147175.0
2014-05-09,11.875,12.19,11.54,11.855,249890.0
2014-05-12,12.02,12.345,11.97,12.105,175007.0
2014-05-13,12.115,12.57,12.105,12.345,201643.0
2014-05-14,12.545,12.64,12.465,12.485,79521.0
2014-05-15,12.355,12.415,12.115,12.235,199651.0
2014-05-16,12.23,12.395,12.085,12.36,216840.0
2014-05-20,12.3,12.645,12.3,12.575,178452.0
2014-05-21,12.47,12.505,12.28,12.395,169163.0
2014-05-22,12.515,12.57,12.23,12.25,109650.0
2014-05-23,12.275,12.28,11.9,12.04,97964.0
2014-05-26,12.145,12.145,11.935,12.075,21064.0
2014-05-27,11.875,11.885,11.615,11.675,187699.0
2014-05-28,11.66,11.66,11.32,11.385,110109.0
2014-05-29,11.26,11.735,11.26,11.52,114339.0
2014-05-30,11.51,11.59,11.385,11.545,94100.0
2014-06-02,11.54,11.84,11.47,11.555,125638.0
2014-06-03,11.6,11.65,11.375,11.625,101644.0
2014-06-04,11.635,11.695,11.53,11.625,111480.0
2014-06-05,11.705,12.015,11.705,11.935,114098.0
2014-06-06,11.97,12.055,11.84,12.05,92841.0
2014-06-09,12.065,12.185,12.04,12.065,70985.0
2014-06-10,12.275,12.395,12.12,12.335,147250.0
2014-06-11,12.37,12.595,12.325,12.48,240312.0
2014-06-12,12.55,12.825,12.525,12.795,155187.0
2014-06-13,12.795,12.915,12.55,12.88,150737.0
2014-06-16,12.855,13.025,12.6,12.69,233509.0
2014-06-17,12.54,13.025,12.54,12.99,143007.0
2014-06-18,12.915,13.25,12.905,13.24,147448.0
2014-06-19,13.44,14.08,13.425,14.03,293926.0
2014-06-20,13.875,13.945,13.555,13.665,286733.0
2014-06-23,13.755,14.02,13.65,13.96,210506.0
2014-06-24,14.055,14.385,13.615,13.625,382242.0
2014-06-25,13.63,13.91,13.495,13.84,230971.0
2014-06-26,13.785,14.09,13.685,14.03,162520.0
2014-06-27,14.08,14.16,13.69,13.795,142443.0
2014-06-30,13.785,14.245,13.595,14.15,224030.0
2014-07-02,14.075,14.255,13.97,14.065,170936.0
2014-07-03,13.96,14.23,13.84,14.22,137537.0
2014-07-04,14.14,14.23,14.14,14.22,20226.0
2014-07-07,14.045,14.27,14.045,14.17,121280.0
2014-07-08,14.245,14.35,13.91,14.195,275770.0
2014-07-09,14.315,14.46,14.195,14.42,304957.0
2014-07-10,14.715,14.72,13.945,13.975,281525.0
2014-07-11,14.16,14.515,14.04,14.495,236883.0
2014-07-14,14.1,14.305,13.88,14.1,237342.0
2014-07-15,14.22,14.265,13.665,13.685,219603.0
2014-07-16,13.76,13.89,13.675,13.7,211613.0
2014-07-17,13.755,14.42,13.755,14.36,331306.0
2014-07-18,14.265,14.29,13.995,14.28,180542.0
2014-07-21,14.29,14.4,13.795,14.055,152490.0
2014-07-22,14.055,14.15,13.82,13.875,104156.0
2014-07-23,13.925,14.08,13.78,13.815,149277.0
2014-07-24,13.725,13.77,13.51,13.59,119411.0
2014-07-25,13.58,14.04,13.365,14.04,213433.0
2014-07-28,13.89,14.16,13.855,14.115,86065.0
2014-07-29,14.195,14.265,14.1,14.185,93663.0
2014-07-30,14.235,14.235,13.975,14.08,88610.0
2014-07-31,13.875,13.985,13.77,13.855,89917.0
2014-08-01,13.945,14.02,13.64,13.83,91826.0
2014-08-05,13.555,13.71,13.37,13.69,170014.0
2014-08-06,13.85,14.135,13.83,14.055,146226.0
2014-08-07,13.975,14.245,13.82,14.185,127533.0
2014-08-08,14.2,14.445,14.135,14.195,92479.0
2014-08-11,14.055,14.325,14.055,14.125,132857.0
2014-08-12,14.15,14.505,14.15,14.33,135013.0
2014-08-13,14.47,14.485,14.235,14.265,162670.0
2014-08-14,14.185,14.385,13.365,13.465,446651.0
2014-08-15,13.25,13.63,13.18,13.39,224295.0
2014-08-18,13.39,13.58,13.27,13.56,131842.0
2014-08-19,13.58,13.65,13.38,13.475,139435.0
2014-08-20,13.555,13.745,13.455,13.63,109769.0
2014-08-21,13.53,13.555,13.305,13.4,331108.0
2014-08-22,13.445,13.515,13.315,13.46,96771.0
2014-08-25,13.47,13.49,13.175,13.19,91935.0
2014-08-26,13.355,13.47,13.25,13.445,111126.0
2014-08-27,13.445,13.46,13.26,13.33,131776.0
2014-08-28,13.455,13.54,13.365,13.435,126930.0
2014-08-29,13.435,13.69,13.295,13.6,88216.0
2014-09-02,13.46,13.575,13.355,13.425,94679.0
2014-09-03,13.48,13.54,13.32,13.35,117135.0
2014-09-04,13.35,13.525,12.72,12.745,330598.0
2014-09-05,12.85,12.905,12.51,12.755,145966.0
2014-09-08,12.71,12.765,12.285,12.4,192342.0
2014-09-09,12.335,12.605,12.205,12.47,160197.0
2014-09-10,12.295,12.67,12.285,12.355,136320.0
2014-09-11,12.285,12.635,12.215,12.58,242025.0
2014-09-12,12.52,12.555,12.23,12.345,117037.0
2014-09-15,12.415,12.415,12.155,12.19,87840.0
2014-09-16,12.24,12.26,11.955,12.145,162488.0
2014-09-17,12.095,12.37,12.085,12.145,169520.0
2014-09-18,12.11,12.11,11.82,11.865,198375.0
2014-09-19,11.815,11.97,11.55,11.58,216364.0
2014-09-22,11.515,11.595,11.255,11.38,166817.0
2014-09-23,11.48,11.79,11.445,11.725,159995.0
2014-09-24,11.48,11.62,11.335,11.36,252080.0
2014-09-25,11.325,11.37,11.105,11.35,239763.0
2014-09-26,11.265,11.465,11.24,11.29,143369.0
2014-09-29,11.29,11.36,11.01,11.075,112003.0
2014-09-30,10.95,11.03,10.62,10.735,327533.0
2014-10-01,10.775,11.03,10.705,10.735,185307.0
2014-10-02,10.705,10.765,10.375,10.61,264568.0
2014-10-03,10.495,10.55,9.95,10.12,232133.0
2014-10-06,10.225,10.305,10.035,10.08,213674.0
2014-10-07,10.045,10.115,9.695,9.705,189983.0
2014-10-08,9.79,10.495,9.53,10.435,359651.0
2014-10-09,10.48,10.575,9.88,10.08,267210.0
2014-10-10,10.055,10.42,9.87,9.99,330842.0
2014-10-14,10.435,10.705,10.29,10.48,397061.0
2014-10-15,10.495,10.915,10.46,10.61,324499.0
2014-10-16,10.495,10.865,10.4,10.76,372642.0
2014-10-17,10.835,10.88,10.305,10.395,175783.0
2014-10-20,10.525,10.645,10.425,10.62,188027.0
2014-10-21,10.67,10.89,10.53,10.575,84824.0
2014-10-22,10.53,10.53,10.07,10.085,151552.0
2014-10-23,10.165,10.585,10.085,10.49,177183.0
2014-10-24,10.495,10.595,10.26,10.325,161448.0
2014-10-27,10.315,10.315,10.08,10.19,91287.0
2014-10-28,10.325,10.445,10.165,10.385,133320.0
2014-10-29,10.305,10.445,9.93,9.985,193497.0
2014-10-30,9.86,9.895,9.485,9.635,343819.0
2014-10-31,9.225,9.505,9.06,9.085,499708.0
2014-11-03,9.155,9.52,9.05,9.39,176777.0
2014-11-04,9.53,9.53,9.095,9.095,172041.0
2014-11-05,8.93,9.19,8.69,8.735,246213.0
2014-11-06,8.935,9.4,8.76,9.25,230923.0
2014-11-07,9.365,9.985,9.24,9.955,289397.0
2014-11-10,9.79,9.825,9.03,9.1,222568.0
2014-11-11,9.145,9.67,9.145,9.475,361450.0
2014-11-12,9.59,9.765,9.13,9.33,252031.0
2014-11-13,9.425,9.54,9.18,9.235,239991.0
2014-11-14,9.1,9.95,8.875,9.94,497529.0
2014-11-17,9.93,10.21,9.74,10.085,252800.0
2014-11-18,10.29,10.765,10.29,10.76,223619.0
2014-11-19,10.715,10.75,10.085,10.21,348079.0
2014-11-20,10.38,10.63,10.19,10.53,227993.0
2014-11-21,10.75,10.785,10.305,10.395,227767.0
2014-11-24,10.12,10.255,9.91,10.05,311232.0
2014-11-25,10.195,10.49,10.0,10.455,230310.0
2014-11-26,10.475,10.475,10.095,10.195,232239.0
2014-11-27,10.0,10.315,9.955,10.015,23066.0
2014-11-28,9.965,9.965,9.31,9.34,365931.0
2014-12-01,9.575,10.2,9.505,10.13,388137.0
2014-12-02,10.0,10.27,9.76,9.86,386455.0
2014-12-03,9.975,10.475,9.975,10.315,333679.0
2014-12-04,10.405,10.45,10.035,10.105,337525.0
2014-12-05,9.975,10.175,9.795,9.93,330304.0
2014-12-08,9.92,10.06,9.515,9.955,365559.0
2014-12-09,10.28,10.765,10.175,10.58,486109.0
2014-12-10,10.565,10.86,10.12,10.16,488585.0
2014-12-11,10.015,10.38,9.9,9.975,261139.0
2014-12-12,9.955,10.16,9.805,9.99,207842.0
2014-12-15,9.795,10.025,9.225,9.275,306834.0
2014-12-16,9.56,9.575,9.1,9.135,289740.0
2014-12-17,9.25,9.525,9.05,9.515,321650.0
2014-12-18,9.61,9.78,9.365,9.69,288700.0
2014-12-19,9.62,10.06,9.62,9.91,335476.0
2014-12-22,9.935,9.945,9.195,9.26,616645.0
2014-12-23,9.285,9.525,8.985,9.02,227505.0
2014-12-24,9.04,9.375,8.905,9.26,223208.0
2014-12-29,9.295,9.38,9.075,9.12,358786.0
2014-12-30,9.295,9.7,9.205,9.435,404064.0
2014-12-31,9.38,9.525,9.155,9.445,247766.0
2015-01-02,9.275,9.935,9.275,9.92,373048.0
2015-01-05,10.2,10.245,9.86,10.23,500179.0
2015-01-06,10.36,10.73,10.22,10.66,770830.0
2015-01-07,10.405,10.785,10.315,10.52,513725.0
2015-01-08,10.565,10.775,10.29,10.325,302497.0
2015-01-09,10.49,10.75,10.455,10.75,359490.0
2015-01-12,10.81,11.425,10.79,11.275,603092.0
2015-01-13,11.495,11.525,10.82,10.97,371484.0
2015-01-14,11.055,11.19,10.615,10.845,514565.0
2015-01-15,11.4,11.445,11.17,11.285,460622.0
2015-01-16,11.665,11.84,11.445,11.585,575049.0
2015-01-19,11.83,11.83,11.55,11.69,92338.0
2015-01-20,11.895,12.17,11.83,12.115,517825.0
2015-01-21,12.3,12.52,11.895,12.42,729677.0
2015-01-22,12.465,12.705,12.335,12.52,399434.0
2015-01-23,12.385,12.42,12.06,12.245,288963.0
2015-01-26,12.025,12.685,11.83,12.625,354452.0
2015-01-27,12.64,13.05,12.58,13.03,284445.0
2015-01-28,12.775,13.04,12.29,12.45,344093.0
2015-01-29,12.185,12.395,12.025,12.335,461521.0
2015-01-30,12.42,13.18,12.36,13.11,536950.0
2015-02-02,12.705,13.23,12.695,13.09,196433.0
2015-02-03,12.96,12.985,12.475,12.615,292286.0
2015-02-04,12.765,13.265,12.74,13.1,234420.0
2015-02-05,13.01,13.08,12.82,13.045,149863.0
2015-02-06,12.565,12.94,12.455,12.64,307912.0
2015-02-09,12.72,12.895,12.615,12.79,179837.0
2015-02-10,12.65,12.86,12.475,12.71,173191.0
2015-02-11,12.73,12.855,12.465,12.74,190427.0
2015-02-12,12.72,12.96,12.615,12.845,182087.0
2015-02-13,13.02,13.215,13.01,13.02,171386.0
2015-02-17,12.64,12.79,12.22,12.27,235360.0
2015-02-18,12.305,12.615,12.185,12.555,165862.0
2015-02-19,12.485,12.675,11.675,11.735,435865.0
2015-02-20,11.575,11.795,11.045,11.055,325193.0
2015-02-23,11.005,11.075,10.775,10.935,238340.0
2015-02-24,10.835,11.04,10.67,10.685,242486.0
2015-02-25,10.825,10.95,10.615,10.835,187539.0
2015-02-26,11.07,11.1,10.67,10.7,275874.0
2015-02-27,10.805,10.91,10.7,10.735,154379.0
2015-03-02,10.725,10.93,10.725,10.815,145555.0
2015-03-03,10.76,10.905,10.45,10.495,165396.0
2015-03-04,10.46,10.555,10.3,10.43,131396.0
2015-03-05,10.51,10.69,10.415,10.51,130309.0
2015-03-06,10.35,10.405,10.12,10.2,242613.0
2015-03-09,10.135,10.21,9.87,9.89,185089.0
2015-03-10,9.81,10.1,9.755,9.86,346560.0
2015-03-11,9.86,10.315,9.61,10.235,261264.0
2015-03-12,10.27,10.27,9.975,10.13,157896.0
2015-03-13,10.175,10.3,9.995,10.27,228560.0
2015-03-16,10.27,10.27,9.905,10.12,360587.0
2015-03-17,9.95,10.13,9.855,10.04,181017.0
2015-03-18,10.015,10.475,9.95,10.35,188715.0
2015-03-19,10.29,10.51,10.26,10.45,173074.0
2015-03-20,10.465,10.735,10.465,10.62,184762.0
2015-03-23,10.7,10.84,10.625,10.715,220544.0
2015-03-24,10.68,10.76,10.45,10.51,216274.0
2015-03-25,10.645,10.725,10.52,10.54,159299.0
2015-03-26,10.735,10.735,10.1,10.175,247457.0
2015-03-27,10.085,10.35,9.895,10.245,197566.0
2015-03-30,9.97,10.18,9.97,10.095,160408.0
2015-03-31,10.065,10.18,9.81,9.895,153088.0
2015-04-01,10.04,10.35,9.905,10.3,213686.0
2015-04-02,10.21,10.235,9.895,10.03,161569.0
2015-04-06,10.29,10.45,10.225,10.43,140747.0
2015-04-07,10.38,10.405,10.18,10.2,154362.0
2015-04-08,10.27,10.315,9.995,10.135,220311.0
2015-04-09,10.04,10.215,9.915,10.03,241052.0
2015-04-10,10.175,10.51,10.175,10.51,216452.0
2015-04-13,10.46,10.62,10.405,10.465,200032.0
2015-04-14,10.465,10.53,10.29,10.38,364648.0
2015-04-15,10.5,10.52,10.3,10.475,746541.0
2015-04-16,10.53,10.545,10.215,10.245,150960.0
2015-04-17,10.245,10.395,10.085,10.11,185608.0
2015-04-20,10.02,10.165,9.895,10.155,168842.0
2015-04-21,10.325,10.385,10.12,10.335,155026.0
2015-04-22,10.225,10.28,9.925,9.94,149115.0
2015-04-23,9.975,10.105,9.88,10.075,153668.0
2015-04-24,10.075,10.165,9.88,9.94,310830.0
2015-04-27,10.1,10.305,9.975,10.235,331121.0
2015-04-28,10.255,10.44,10.18,10.385,234855.0
2015-04-29,10.37,10.51,10.28,10.405,247822.0
2015-04-30,10.27,10.3,10.05,10.28,282668.0
2015-05-01,10.175,10.37,10.13,10.29,132139.0
2015-05-04,10.415,10.655,10.395,10.46,236995.0
2015-05-05,10.61,10.645,10.175,10.305,164699.0
2015-05-06,10.34,10.34,9.905,9.975,220487.0
2015-05-07,9.905,10.26,9.875,10.26,168404.0
2015-05-08,10.315,10.315,10.095,10.2,133060.0
2015-05-11,10.2,10.475,10.2,10.45,145760.0
2015-05-12,10.465,10.5,10.215,10.42,234973.0
2015-05-13,10.735,10.83,10.58,10.76,369438.0
2015-05-14,10.91,11.08,10.78,10.865,200705.0
2015-05-15,10.805,11.045,10.78,10.875,200357.0
2015-05-19,10.985,11.1,10.84,10.945,186094.0
2015-05-20,10.975,11.065,10.92,10.99,101070.0
2015-05-21,10.975,11.11,10.91,10.91,122632.0
2015-05-22,10.905,10.945,10.635,10.75,152174.0
2015-05-25,10.86,10.86,10.615,10.68,14821.0
2015-05-26,10.51,10.61,10.15,10.25,233626.0
2015-05-27,10.215,10.285,10.1,10.24,94714.0
2015-05-28,10.24,10.355,10.17,10.35,106457.0
2015-05-29,10.365,10.525,10.32,10.525,146366.0
2015-06-01,10.645,10.725,10.455,10.51,189062.0
2015-06-02,10.565,10.67,10.44,10.545,138445.0
2015-06-03,10.525,10.57,10.365,10.42,81772.0
2015-06-04,10.315,10.445,10.275,10.43,62928.0
2015-06-05,10.295,10.365,10.205,10.23,73056.0
2015-06-08,10.25,10.27,9.92,10.19,108789.0
2015-06-09,10.17,10.26,9.895,9.91,155117.0
2015-06-10,9.965,10.08,9.91,10.045,150662.0
2015-06-11,9.98,10.065,9.895,9.945,131538.0
2015-06-12,9.965,9.965,9.805,9.855,81404.0
2015-06-15,9.945,10.52,9.945,10.4,306795.0
2015-06-16,10.33,10.385,10.205,10.26,192448.0
2015-06-17,10.195,10.4,10.195,10.365,251525.0
2015-06-18,10.485,10.92,10.475,10.84,293727.0
2015-06-19,10.805,10.965,10.145,10.385,551790.0
2015-06-22,10.32,10.455,10.08,10.135,288608.0
2015-06-23,10.09,10.15,10.01,10.145,219305.0
2015-06-24,10.07,10.305,10.065,10.135,220044.0
2015-06-25,10.135,10.135,9.93,10.0,131630.0
2015-06-26,9.965,10.07,9.805,9.865,196456.0
2015-06-29,9.81,9.965,9.695,9.725,150492.0
2015-06-30,9.73,9.795,9.51,9.6,172855.0
2015-07-02,9.535,9.56,9.35,9.5,190941.0
2015-07-03,9.375,9.625,9.35,9.555,33234.0
2015-07-06,9.445,9.695,9.435,9.635,179041.0
2015-07-07,9.48,9.515,9.115,9.215,284400.0
2015-07-08,9.265,9.535,9.18,9.205,184081.0
2015-07-09,9.42,9.43,9.07,9.105,122114.0
2015-07-10,9.14,9.195,8.845,8.965,228726.0
2015-07-13,8.93,9.17,8.8,9.14,248780.0
2015-07-14,9.17,9.24,9.055,9.08,139884.0
2015-07-15,8.965,9.135,8.89,8.965,132769.0
2015-07-16,8.945,8.955,8.74,8.875,211960.0
2015-07-17,8.83,8.83,8.51,8.535,230148.0
2015-07-20,8.23,8.365,7.63,7.64,817969.0
2015-07-21,7.795,8.115,7.65,7.75,514296.0
2015-07-22,7.615,7.875,7.48,7.74,547266.0
2015-07-23,7.75,7.845,7.285,7.365,411410.0
2015-07-24,7.33,7.58,6.945,7.5,832420.0
2015-07-27,7.445,7.765,7.175,7.255,537832.0
2015-07-28,7.33,7.48,7.285,7.345,222042.0
2015-07-29,7.29,7.56,7.24,7.5,564487.0
2015-07-30,7.31,7.525,7.12,7.195,400758.0
2015-07-31,7.41,7.445,7.285,7.285,557121.0
2015-08-04,7.175,7.335,7.16,7.265,958633.0
2015-08-05,7.3,7.38,6.98,6.99,213015.0
2015-08-06,6.995,7.285,6.945,7.175,459558.0
2015-08-07,7.185,7.425,6.995,7.035,269681.0
2015-08-10,7.095,7.835,6.995,7.8,561279.0
2015-08-11,7.88,8.05,7.67,7.99,738701.0
2015-08-12,8.13,8.515,8.115,8.435,623606.0
2015-08-13,8.25,8.38,7.955,8.045,409832.0
2015-08-14,8.295,8.345,8.025,8.08,571413.0
2015-08-17,8.23,8.525,8.095,8.365,771094.0
2015-08-18,8.215,8.265,7.97,8.13,332526.0
2015-08-19,8.275,8.57,8.275,8.345,642090.0
2015-08-20,8.5,8.885,8.5,8.675,485283.0
2015-08-21,8.67,8.73,8.265,8.445,527926.0
2015-08-24,8.235,8.515,7.715,7.76,588840.0
2015-08-25,7.88,8.02,7.42,7.545,660620.0
2015-08-26,7.4,7.41,6.99,7.105,573197.0
2015-08-27,7.13,7.555,7.05,7.455,474811.0
2015-08-28,7.465,8.1,7.465,7.995,332743.0
2015-08-31,8.23,8.31,7.86,8.2,347912.0
2015-09-01,8.11,8.38,7.985,8.02,245527.0
2015-09-02,7.94,8.23,7.885,8.04,465976.0
2015-09-03,7.94,8.335,7.825,7.905,200381.0
2015-09-04,7.825,7.925,7.68,7.88,201047.0
2015-09-08,7.95,8.095,7.84,7.95,145770.0
2015-09-09,7.86,8.03,7.49,7.52,342881.0
2015-09-10,7.61,7.66,7.295,7.33,277821.0
2015-09-11,7.32,7.545,7.105,7.51,261021.0
2015-09-14,7.455,7.715,7.305,7.58,232064.0
2015-09-15,7.565,7.715,7.455,7.51,234286.0
2015-09-16,7.645,8.1,7.645,8.085,358990.0
2015-09-17,8.015,8.28,7.835,8.19,362810.0
2015-09-18,8.355,8.505,8.165,8.47,332780.0
2015-09-21,8.38,8.445,8.145,8.165,235789.0
2015-09-22,7.975,7.985,7.67,7.725,151207.0
2015-09-23,7.86,7.86,7.465,7.485,216200.0
2015-09-24,7.67,7.985,7.59,7.925,400390.0
2015-09-25,7.84,7.95,7.78,7.88,213156.0
2015-09-28,7.745,7.77,7.485,7.53,209104.0
2015-09-29,7.61,7.735,7.535,7.59,193677.0
2015-09-30,7.52,7.69,7.445,7.615,278124.0
2015-10-01,7.57,7.79,7.275,7.33,279164.0
2015-10-02,7.53,8.03,7.53,7.995,393555.0
2015-10-05,8.13,8.535,7.96,8.445,453391.0
2015-10-06,8.605,9.34,8.605,8.985,491848.0
2015-10-07,9.09,9.125,8.725,8.975,338377.0
2015-10-08,8.64,9.245,8.59,8.765,479545.0
2015-10-09,9.075,9.28,8.895,9.08,324987.0
2015-10-13,8.92,9.08,8.67,8.875,262260.0
2015-10-14,8.985,9.72,8.985,9.685,447835.0
2015-10-15,9.515,10.015,9.335,9.955,1998508.0
2015-10-16,9.91,10.08,9.745,9.765,2054128.0
2015-10-19,9.745,9.845,9.09,9.135,498918.0
2015-10-20,9.2,9.655,9.125,9.53,391955.0
2015-10-21,9.45,9.45,9.155,9.335,257525.0
2015-10-22,9.25,9.685,9.25,9.53,357662.0
2015-10-23,9.72,9.91,9.415,9.78,487530.0
2015-10-26,9.745,9.865,9.54,9.755,1486514.0
2015-10-27,9.7,9.88,9.54,9.745,378303.0
2015-10-28,9.88,10.375,9.47,9.675,537393.0
2015-10-29,9.53,9.675,8.985,9.125,368525.0
2015-10-30,9.08,9.18,8.895,8.91,317740.0
2015-11-02,8.805,9.1,8.59,8.985,370946.0
2015-11-03,8.81,9.045,8.76,8.965,281617.0
2015-11-04,8.965,9.215,8.675,8.75,394866.0
2015-11-05,8.74,8.75,8.325,8.415,258517.0
2015-11-06,8.29,8.37,8.14,8.265,282119.0
2015-11-09,8.23,8.41,7.995,8.365,200394.0
2015-11-10,8.21,8.3,8.005,8.04,148813.0
2015-11-11,8.015,8.075,7.825,7.94,197446.0
2015-11-12,7.79,8.275,7.79,8.02,262360.0
2015-11-13,8.03,8.325,7.96,8.245,215980.0
2015-11-16,8.37,8.48,8.275,8.435,245798.0
2015-11-17,8.39,8.39,7.635,7.725,266757.0
2015-11-18,7.725,8.12,7.65,8.095,242473.0
2015-11-19,8.155,8.355,8.095,8.335,271254.0
2015-11-20,8.355,8.475,7.995,8.04,707452.0
2015-11-23,8.085,8.345,7.985,8.175,358676.0
2015-11-24,8.335,8.43,8.165,8.345,191288.0
2015-11-25,8.22,8.52,8.185,8.355,184969.0
2015-11-26,8.43,8.545,8.355,8.445,38090.0
2015-11-27,8.195,8.39,8.155,8.33,112830.0
2015-11-30,8.285,8.59,8.285,8.39,246188.0
2015-12-01,8.39,8.8,8.345,8.77,258445.0
2015-12-02,8.68,8.76,8.445,8.565,196335.0
2015-12-03,8.625,8.815,8.535,8.645,204008.0
2015-12-04,8.725,9.17,8.725,9.15,251082.0
2015-12-07,9.07,9.185,8.625,8.755,183155.0
2015-12-08,8.715,8.835,8.525,8.6,260853.0
2015-12-09,8.79,8.95,8.61,8.79,233566.0
2015-12-10,8.745,8.935,8.71,8.745,272614.0
2015-12-11,8.67,8.98,8.61,8.87,156292.0
2015-12-14,8.805,8.805,8.04,8.095,307807.0
2015-12-15,8.185,8.185,7.895,7.975,898835.0
2015-12-16,8.13,8.565,8.13,8.51,502959.0
2015-12-17,8.245,8.3,7.84,7.87,327615.0
2015-12-18,7.96,8.185,7.92,8.065,479490.0
2015-12-21,8.165,8.345,8.075,8.185,297558.0
2015-12-22,8.175,8.33,8.15,8.245,165365.0
2015-12-23,8.31,8.5,8.285,8.385,161178.0
2015-12-24,8.42,8.67,8.42,8.59,101657.0
2015-12-29,8.345,8.43,8.21,8.32,189144.0
2015-12-30,8.22,8.375,8.13,8.175,108551.0
2015-12-31,8.14,8.245,8.03,8.14,113375.0
2016-01-04,8.345,8.635,8.3,8.5,210164.0
2016-01-05,8.52,8.545,8.32,8.48,155133.0
2016-01-06,8.535,8.7,8.525,8.655,197614.0
2016-01-07,8.745,9.125,8.58,8.97,345197.0
2016-01-08,8.805,9.07,8.665,8.825,405515.0
2016-01-11,8.86,8.88,8.14,8.3,296128.0
2016-01-12,8.24,8.24,7.66,7.905,454212.0
2016-01-13,7.895,8.285,7.875,8.085,238348.0
2016-01-14,7.985,8.095,7.775,7.95,183914.0
2016-01-15,8.12,8.175,7.83,7.975,276871.0
2016-01-18,7.905,7.915,7.805,7.895,34139.0
2016-01-19,8.02,8.02,7.26,7.415,367713.0
2016-01-20,7.56,7.65,7.09,7.59,344580.0
2016-01-21,7.49,7.58,7.215,7.445,288744.0
2016-01-22,7.45,7.775,7.29,7.59,280228.0
2016-01-25,7.73,7.895,7.625,7.715,182336.0
2016-01-26,7.75,8.2,7.75,8.095,221317.0
2016-01-27,8.04,8.52,8.04,8.445,276390.0
2016-01-28,8.24,8.445,7.885,8.165,362221.0
2016-01-29,8.155,8.42,7.995,8.4,216032.0
2016-02-01,8.445,8.895,8.435,8.88,272593.0
2016-02-02,8.845,8.96,8.58,8.68,261116.0
2016-02-03,8.735,9.15,8.725,9.07,298458.0
2016-02-04,9.26,9.865,9.24,9.55,382935.0
2016-02-05,9.36,10.625,9.24,10.595,565721.0
2016-02-08,10.95,11.185,10.73,10.765,508137.0
2016-02-09,10.83,10.955,10.18,10.28,538664.0
2016-02-10,10.215,10.305,9.475,10.27,599383.0
2016-02-11,11.045,11.13,10.55,10.91,484278.0
2016-02-12,10.65,11.14,10.625,11.085,309548.0
2016-02-16,10.64,11.065,10.405,10.76,333329.0
2016-02-17,10.905,11.175,10.605,10.965,449261.0
2016-02-18,10.495,11.995,10.47,11.84,837067.0
2016-02-19,11.815,12.085,11.445,11.51,484593.0
2016-02-22,11.32,11.88,11.235,11.615,523681.0
2016-02-23,12.025,12.06,11.58,11.735,661467.0
2016-02-24,12.06,12.235,11.48,11.65,611814.0
2016-02-25,11.61,11.815,11.43,11.735,541537.0
2016-02-26,11.51,12.025,11.375,11.77,528376.0
2016-02-29,11.665,11.935,11.59,11.745,484043.0
2016-03-01,11.5,11.765,10.995,11.14,517406.0
2016-03-02,11.205,11.85,11.175,11.71,812118.0
2016-03-03,11.72,12.35,11.655,12.205,522048.0
2016-03-04,12.385,13.155,12.145,12.205,829501.0
2016-03-07,12.43,12.93,12.135,12.525,710528.0
2016-03-08,12.665,12.84,11.945,12.17,621301.0
2016-03-09,11.96,12.295,11.68,12.145,680094.0
2016-03-10,12.27,12.795,12.27,12.56,610908.0
2016-03-11,12.55,12.64,12.125,12.28,658336.0
2016-03-14,12.775,12.81,12.08,12.18,575021.0
2016-03-15,12.135,12.37,11.845,12.34,472918.0
2016-03-16,12.125,12.995,11.945,12.93,565484.0
2016-03-17,13.09,13.21,12.43,12.46,835912.0
2016-03-18,12.425,12.94,12.415,12.805,788671.0
2016-03-21,12.685,13.325,12.54,13.13,670611.0
2016-03-22,13.325,13.355,12.64,12.805,444155.0
2016-03-23,12.26,12.805,11.99,12.225,648402.0
2016-03-24,12.36,12.865,12.235,12.75,628665.0
2016-03-28,12.795,12.9,12.295,12.54,338047.0
2016-03-29,12.605,13.28,12.46,13.145,511318.0
2016-03-30,13.11,13.23,12.65,12.885,442406.0
2016-03-31,13.12,13.12,12.695,12.765,499874.0
2016-04-01,12.45,12.885,12.295,12.885,502261.0
2016-04-04,12.885,12.93,12.395,12.47,264301.0
2016-04-05,12.76,13.09,12.595,12.995,428425.0
2016-04-06,12.885,13.03,12.695,13.03,465220.0
2016-04-07,13.39,13.75,13.32,13.515,490866.0
2016-04-08,13.715,14.27,13.525,14.08,657910.0
2016-04-11,14.45,14.795,14.395,14.745,679296.0
2016-04-12,14.98,15.12,14.645,14.885,985110.0
2016-04-13,14.775,14.935,14.575,14.64,585613.0
2016-04-14,14.585,14.63,13.935,14.25,596178.0
2016-04-15,14.305,14.91,14.14,14.79,530969.0
2016-04-18,14.975,15.08,14.675,14.865,575179.0
2016-04-19,15.505,16.205,15.48,16.11,1279742.0
2016-04-20,16.105,16.645,15.66,15.795,1411694.0
2016-04-21,16.4,16.5,15.84,16.34,872697.0
2016-04-22,16.3,16.475,15.805,15.86,932978.0
2016-04-25,15.785,16.075,15.67,15.87,759346.0
2016-04-26,15.895,16.395,15.685,16.345,960342.0
2016-04-27,16.52,16.545,15.87,16.32,1037188.0
2016-04-28,16.455,17.17,16.275,16.99,972167.0
2016-04-29,17.29,17.855,17.27,17.785,1312306.0
2016-05-02,17.95,17.95,16.945,17.225,1232117.0
2016-05-03,17.215,17.525,16.835,17.135,1141165.0
2016-05-04,16.725,17.38,16.265,16.51,1165490.0
2016-05-05,16.77,17.18,16.535,16.98,935709.0
2016-05-06,17.205,17.855,17.205,17.64,1194456.0
2016-05-09,17.225,17.295,16.485,16.7,985397.0
2016-05-10,16.7,17.45,16.545,17.335,1020014.0
2016-05-11,17.65,17.95,17.025,17.57,1446311.0
2016-05-12,17.685,18.465,17.29,18.22,1816297.0
2016-05-13,18.235,18.655,18.165,18.31,1455490.0
2016-05-16,18.69,18.845,18.255,18.435,1161196.0
2016-05-17,18.49,19.23,18.235,18.94,1811174.0
2016-05-18,18.59,18.845,17.16,17.17,1773649.0
2016-05-19,16.465,17.65,16.375,17.39,1122350.0
2016-05-20,17.59,17.615,16.855,17.435,897552.0
2016-05-24,17.245,17.245,16.35,16.395,579847.0
2016-05-25,16.285,16.92,15.985,16.775,607287.0
2016-05-26,16.965,17.11,16.65,16.73,569337.0
2016-05-27,16.685,16.82,16.085,16.13,502030.0
2016-05-30,15.935,16.05,15.605,16.03,151237.0
2016-05-31,16.07,17.09,15.87,16.765,701989.0
2016-06-01,16.79,16.99,16.375,16.71,783195.0
2016-06-02,16.695,17.12,16.555,16.855,493070.0
2016-06-03,17.625,18.24,17.55,18.15,788234.0
2016-06-06,18.23,18.24,17.535,17.805,629197.0
2016-06-07,17.57,17.925,17.28,17.335,777860.0
2016-06-08,18.06,18.26,17.87,17.905,939770.0
2016-06-09,17.96,18.06,17.74,17.87,670467.0
2016-06-10,17.915,18.33,17.39,17.515,832234.0
2016-06-13,17.95,17.98,17.38,17.66,1040128.0
2016-06-14,17.705,17.735,16.945,17.22,646745.0
2016-06-15,17.27,18.215,17.21,18.13,795801.0
2016-06-16,18.865,18.91,17.255,17.455,1127049.0
2016-06-17,17.695,17.79,17.28,17.79,572858.0
2016-06-20,16.955,17.48,16.64,17.39,458721.0
2016-06-21,16.79,17.315,16.79,17.2,521188.0
2016-06-22,17.235,17.41,16.9,17.38,405542.0
2016-06-23,17.255,17.805,17.065,17.57,317565.0
2016-06-24,18.845,18.865,17.69,17.94,516286.0
2016-06-27,18.205,18.42,16.99,17.515,713685.0
2016-06-28,17.265,18.22,17.145,17.795,663849.0
2016-06-29,18.275,19.165,18.185,18.835,539617.0
2016-06-30,19.09,19.3,18.745,19.255,597077.0
2016-07-04,20.78,20.9,20.14,20.845,425132.0
2016-07-05,20.81,21.115,20.355,20.82,631825.0
2016-07-06,21.215,21.615,21.02,21.55,724681.0
2016-07-07,20.945,21.035,20.545,20.685,578017.0
2016-07-08,20.79,21.74,20.545,21.68,692397.0
2016-07-11,21.49,22.3,21.46,22.11,642287.0
2016-07-12,21.94,21.94,21.225,21.39,597275.0
2016-07-13,21.94,22.62,21.885,22.34,505924.0
2016-07-14,21.695,22.445,21.415,22.42,502704.0
2016-07-15,22.065,22.53,21.995,22.295,436868.0
2016-07-18,22.14,22.44,21.95,22.34,295717.0
2016-07-19,22.25,22.53,21.905,22.05,367081.0
2016-07-20,21.535,21.625,20.78,20.91,489802.0
2016-07-21,21.055,21.625,20.71,21.535,305178.0
2016-07-22,21.235,21.78,21.125,21.67,327729.0
2016-07-25,21.38,21.45,20.365,20.865,254082.0
2016-07-26,21.035,21.58,20.9,21.48,240231.0
2016-07-27,21.785,22.41,21.305,22.255,320449.0
2016-07-28,22.255,22.54,21.915,22.365,428436.0
2016-07-29,22.635,23.16,22.42,23.055,256631.0
2016-08-02,23.94,23.975,23.425,23.65,522036.0
2016-08-03,23.585,23.615,22.98,23.26,311144.0
2016-08-04,23.35,23.525,23.2,23.35,280813.0
2016-08-05,22.9,22.99,22.545,22.88,359673.0
2016-08-08,22.945,23.66,22.935,23.245,299447.0
2016-08-09,23.27,23.615,23.27,23.37,231670.0
2016-08-10,23.895,24.11,23.2,23.57,416436.0
2016-08-11,23.775,24.04,23.36,23.54,282595.0
2016-08-12,23.85,24.645,23.66,24.195,592551.0
2016-08-15,24.24,24.49,24.075,24.33,565271.0
2016-08-16,24.43,24.5,23.96,24.39,392154.0
2016-08-17,23.975,24.355,23.535,24.105,444538.0
2016-08-18,24.295,24.935,24.265,24.79,416357.0
2016-08-19,24.33,24.74,24.105,24.16,451362.0
2016-08-22,23.67,24.095,23.425,24.07,328892.0
2016-08-23,23.935,24.05,22.73,22.875,448680.0
2016-08-24,22.55,22.55,20.855,20.91,470157.0
2016-08-25,20.8,21.645,20.42,21.17,514432.0
2016-08-26,21.545,21.825,20.74,21.155,577182.0
2016-08-29,20.98,21.825,20.935,21.57,251644.0
2016-08-30,21.445,21.595,20.645,20.9,368425.0
2016-08-31,20.685,21.02,20.455,20.7,427513.0
2016-09-01,20.555,21.55,20.43,21.4,611741.0
2016-09-02,21.985,22.34,21.535,22.17,595386.0
2016-09-06,22.575,22.785,22.07,22.785,634088.0
2016-09-07,22.74,22.945,22.32,22.91,380398.0
2016-09-08,22.82,23.145,22.375,22.585,372414.0
2016-09-09,22.33,22.365,20.81,21.035,616596.0
2016-09-12,20.685,21.87,20.64,21.68,589267.0
2016-09-13,21.625,21.635,20.22,20.585,738643.0
2016-09-14,20.8,21.235,20.405,20.69,447281.0
2016-09-15,20.665,21.215,20.375,20.73,633048.0
2016-09-16,20.5,20.89,19.985,20.175,523309.0
2016-09-19,20.585,20.585,20.24,20.405,452521.0
2016-09-20,20.5,20.69,20.26,20.645,437316.0
2016-09-21,21.125,21.98,20.98,21.915,516075.0
2016-09-22,22.105,22.24,21.315,21.59,490347.0
2016-09-23,21.545,21.79,21.02,21.2,353962.0
2016-09-26,21.28,21.46,21.07,21.1,291544.0
2016-09-27,20.865,21.245,20.655,20.945,459064.0
2016-09-28,21.12,21.895,20.865,21.715,470286.0
2016-09-29,21.325,21.705,21.045,21.445,527353.0
2016-09-30,21.77,21.925,20.775,20.91,503172.0
2016-10-03,21.18,21.46,20.74,21.0,665805.0
2016-10-04,20.275,20.305,18.64,18.82,997430.0
2016-10-05,19.165,19.225,18.285,18.71,767862.0
2016-10-06,18.12,18.745,17.975,18.355,818359.0
2016-10-07,19.02,19.155,18.23,18.675,577218.0
2016-10-11,18.645,18.655,18.195,18.205,392709.0
2016-10-12,18.32,18.8,18.25,18.745,385016.0
2016-10-13,18.79,19.215,18.62,18.8,432018.0
2016-10-14,18.545,18.88,18.32,18.43,302361.0
2016-10-17,18.475,18.935,18.475,18.89,197183.0
2016-10-18,19.18,19.55,18.89,19.505,293626.0
2016-10-19,19.825,20.34,19.435,20.12,439316.0
2016-10-20,20.13,20.265,19.86,20.22,289882.0
2016-10-21,20.295,20.595,20.195,20.365,284785.0
2016-10-24,20.62,20.69,19.705,19.975,287616.0
2016-10-25,20.06,20.485,19.915,20.12,249344.0
2016-10-26,20.015,20.16,19.065,19.255,341443.0
2016-10-27,19.45,19.45,18.53,18.8,281011.0
2016-10-28,18.745,19.165,18.305,18.685,400655.0
2016-10-31,18.755,19.525,18.61,19.39,257965.0
2016-11-01,19.88,20.71,19.88,20.075,437807.0
2016-11-02,20.52,20.6,19.48,19.66,536380.0
2016-11-03,19.58,20.205,19.55,19.97,273495.0
2016-11-04,19.93,20.32,19.64,20.02,953205.0
2016-11-07,19.615,19.885,19.3,19.75,270627.0
2016-11-08,19.825,20.305,19.38,19.925,465863.0
2016-11-09,21.025,21.315,19.97,20.465,915327.0
2016-11-10,20.64,20.64,19.355,19.505,606402.0
2016-11-11,19.45,19.66,17.54,17.65,730610.0
2016-11-14,17.39,18.22,16.925,17.73,658422.0
2016-11-15,18.745,20.575,18.115,20.395,1391514.0
2016-11-16,20.51,20.69,19.64,20.365,1367095.0
2016-11-17,20.455,21.125,19.39,19.75,781597.0
2016-11-18,19.58,20.05,19.525,19.905,495991.0
2016-11-21,20.205,20.71,20.02,20.52,499454.0
2016-11-22,20.81,21.625,20.5,21.525,508122.0
2016-11-23,20.665,20.76,19.99,20.15,555961.0
2016-11-24,20.105,20.285,19.94,19.96,49581.0
2016-11-25,20.205,20.28,19.89,20.025,141154.0
2016-11-28,20.315,20.665,19.85,20.52,330010.0
2016-11-29,20.125,20.875,19.96,20.765,358137.0
2016-11-30,20.575,20.82,20.185,20.495,291217.0
2016-12-01,20.42,20.605,19.435,20.005,522023.0
2016-12-02,20.115,21.635,20.115,21.555,387247.0
2016-12-05,21.245,22.025,20.675,21.7,501659.0
2016-12-06,21.715,22.09,20.92,21.145,373903.0
2016-12-07,21.665,21.97,21.345,21.52,354509.0
2016-12-08,21.465,21.655,20.865,21.045,357589.0
2016-12-09,21.045,21.045,19.56,19.78,407967.0
2016-12-12,19.86,20.35,19.815,19.87,256333.0
2016-12-13,19.715,20.27,19.715,20.24,408005.0
2016-12-14,20.505,20.585,19.265,19.29,366949.0
2016-12-15,18.74,18.775,17.815,17.905,500508.0
2016-12-16,18.14,18.495,17.695,17.805,479625.0
2016-12-19,17.77,18.07,17.68,17.795,321757.0
2016-12-20,17.45,17.605,17.025,17.445,313107.0
2016-12-21,17.435,17.715,17.345,17.505,246900.0
2016-12-22,17.515,17.885,17.215,17.26,206420.0
2016-12-23,17.305,17.705,17.305,17.505,162278.0
2016-12-28,18.165,18.385,17.88,18.07,282570.0
2016-12-29,18.25,19.21,18.175,19.18,353053.0
2016-12-30,19.235,19.66,18.25,18.34,263473.0
2017-01-03,18.53,19.19,18.43,19.125,361045.0
2017-01-04,19.355,19.555,19.035,19.39,406155.0
2017-01-05,19.78,20.985,19.76,20.74,589662.0
2017-01-06,20.27,20.685,19.88,20.195,542061.0
2017-01-09,20.42,20.71,20.205,20.27,640335.0
2017-01-10,20.44,20.94,20.105,20.46,674558.0
2017-01-11,20.42,20.63,19.95,20.315,375761.0
2017-01-12,20.72,20.895,19.925,20.16,349839.0
2017-01-13,20.125,20.895,19.935,20.775,344454.0
2017-01-16,21.145,21.555,21.1,21.23,153727.0
2017-01-17,21.51,21.78,21.165,21.735,526248.0
2017-01-18,21.71,22.705,21.7,22.0,400047.0
2017-01-19,21.815,22.35,21.69,22.025,363334.0
2017-01-20,22.135,22.505,21.925,22.205,255106.0
2017-01-23,22.45,22.75,22.305,22.675,356010.0
2017-01-24,22.67,22.95,22.08,22.295,235992.0
2017-01-25,21.58,22.105,21.58,22.08,210549.0
2017-01-26,21.635,21.79,21.43,21.61,142094.0
2017-01-27,21.645,22.55,21.575,22.395,198544.0
2017-01-30,22.63,22.63,22.07,22.215,161397.0
2017-01-31,22.64,23.25,22.535,22.965,287852.0
2017-02-01,22.73,23.8,22.65,23.51,144372.0
2017-02-02,24.0,24.455,23.88,24.11,270398.0
2017-02-03,24.145,24.29,23.845,24.08,147292.0
2017-02-06,24.455,24.825,24.225,24.825,151260.0
2017-02-07,24.85,25.35,24.605,24.79,193284.0
2017-02-08,24.915,25.285,24.725,25.025,151801.0
2017-02-09,25.04,25.16,24.26,24.545,137433.0
2017-02-10,24.055,25.015,24.045,24.77,137987.0
2017-02-13,24.645,24.97,24.405,24.595,132197.0
2017-02-14,24.915,24.915,24.415,24.625,178306.0
2017-02-15,24.615,24.615,22.725,22.94,621588.0
2017-02-16,23.015,23.675,22.895,23.175,206054.0
2017-02-17,23.365,23.455,22.875,22.905,283497.0
2017-02-21,22.605,23.61,22.44,23.285,194739.0
2017-02-22,23.34,23.365,22.325,22.64,139203.0
2017-02-23,23.115,23.26,22.665,22.72,169241.0
2017-02-24,23.07,23.09,22.465,22.565,191820.0
2017-02-27,22.475,23.0,21.05,21.15,239908.0
2017-02-28,21.44,22.01,21.305,21.52,275806.0
2017-03-01,21.465,21.975,20.94,21.75,240807.0
2017-03-02,21.305,21.52,20.08,20.145,301403.0
2017-03-03,20.215,20.625,19.81,20.39,303112.0
2017-03-06,20.315,20.36,19.565,19.77,157066.0
2017-03-07,19.49,20.045,19.445,19.87,241426.0
2017-03-08,19.61,19.99,19.575,19.635,93658.0
2017-03-09,19.525,19.815,19.365,19.38,96909.0
2017-03-10,19.475,20.0,19.28,19.845,122788.0
2017-03-13,20.055,20.405,19.915,20.225,158034.0
2017-03-14,20.18,20.4,19.445,19.545,171272.0
2017-03-15,19.61,20.78,19.48,20.64,351033.0
2017-03-16,21.095,21.23,20.46,20.84,271568.0
2017-03-17,20.885,21.215,20.19,20.19,193082.0
2017-03-20,20.49,20.87,20.425,20.825,154419.0
2017-03-21,21.025,22.055,21.025,21.75,301924.0
2017-03-22,21.865,22.375,21.55,21.73,219902.0
2017-03-23,21.855,21.955,21.115,21.755,131297.0
2017-03-24,21.865,21.865,21.17,21.195,347800.0
2017-03-27,21.72,21.805,21.115,21.605,172520.0
2017-03-28,21.61,21.695,21.075,21.37,145255.0
2017-03-29,21.415,21.71,21.205,21.44,148609.0
2017-03-30,21.075,21.415,20.985,21.13,137350.0
2017-03-31,20.67,21.405,20.65,21.105,216022.0
2017-04-03,21.085,21.595,21.085,21.56,162046.0
2017-04-04,21.765,21.895,21.54,21.685,116685.0
2017-04-05,21.395,21.805,21.305,21.685,230039.0
2017-04-06,21.865,21.965,21.56,21.83,129702.0
2017-04-07,22.11,22.375,21.65,21.93,356714.0
2017-04-10,21.755,21.755,21.35,21.685,166829.0
2017-04-11,21.95,22.11,21.575,21.855,887690.0
2017-04-12,21.665,21.93,21.56,21.885,130353.0
2017-04-13,22.145,23.355,22.14,22.845,550171.0
2017-04-17,22.825,23.01,22.545,22.765,291442.0
2017-04-18,22.665,22.8,22.22,22.745,505523.0
2017-04-19,22.5,22.655,21.885,22.12,310137.0
2017-04-20,22.01,22.435,21.995,22.055,212617.0
2017-04-21,22.11,22.255,22.0,22.13,163474.0
2017-04-24,21.81,22.075,21.705,21.785,230940.0
2017-04-25,21.575,21.74,20.345,20.59,430570.0
2017-04-26,20.38,21.075,20.305,20.905,262189.0
2017-04-27,20.96,20.96,20.28,20.35,511761.0
2017-04-28,20.35,20.87,20.35,20.75,285852.0
2017-05-01,20.615,20.795,20.09,20.3,211982.0
2017-05-02,20.2,20.615,20.2,20.435,165615.0
2017-05-03,20.39,20.85,20.145,20.335,305381.0
2017-05-04,19.99,20.045,19.52,19.59,393614.0
2017-05-05,19.67,20.22,19.625,20.105,218982.0
2017-05-08,20.08,20.325,19.915,20.155,204466.0
2017-05-09,20.045,20.19,19.765,20.025,232372.0
2017-05-10,20.035,20.46,19.845,20.125,238219.0
2017-05-11,20.445,21.04,20.315,20.805,170480.0
2017-05-12,21.13,21.84,21.115,21.775,228590.0
2017-05-15,22.23,22.23,21.395,21.695,158048.0
2017-05-16,21.755,21.995,21.71,21.865,205426.0
2017-05-17,22.535,22.935,22.39,22.555,440920.0
2017-05-18,22.195,22.235,21.245,21.255,270493.0
2017-05-19,21.49,21.57,21.135,21.225,193071.0
2017-05-23,21.415,21.635,20.845,20.98,127490.0
2017-05-24,20.955,21.225,20.645,21.17,183790.0
2017-05-25,21.01,21.545,20.915,21.435,201131.0
2017-05-26,21.67,21.85,21.535,21.625,142798.0
2017-05-29,21.56,21.715,21.49,21.49,9051.0
2017-05-30,21.37,21.56,21.235,21.255,136718.0
2017-05-31,21.29,21.535,21.0,21.38,153170.0
2017-06-01,21.225,21.605,21.09,21.515,127769.0
2017-06-02,21.735,21.935,21.355,21.415,201578.0
2017-06-05,21.525,21.545,21.11,21.415,202147.0
2017-06-06,21.805,22.225,21.65,22.095,330325.0
2017-06-07,22.015,22.205,21.69,21.98,221845.0
2017-06-08,21.805,22.09,21.545,22.035,179487.0
2017-06-09,21.605,21.85,21.36,21.46,142991.0
2017-06-12,21.355,21.46,20.435,20.455,379098.0
2017-06-13,20.31,20.555,20.01,20.51,314338.0
2017-06-14,20.78,20.97,19.59,19.685,356564.0
2017-06-15,19.53,19.875,19.41,19.575,619812.0
2017-06-16,19.54,19.73,19.185,19.52,324490.0
2017-06-19,19.475,19.755,19.375,19.465,287935.0
2017-06-20,19.445,19.545,19.355,19.485,120151.0
2017-06-21,19.49,19.955,19.49,19.845,200124.0
2017-06-22,19.9,20.41,19.885,20.355,204483.0
2017-06-23,20.58,20.72,20.48,20.61,215599.0
2017-06-26,20.545,20.67,20.22,20.51,170719.0
2017-06-27,20.535,20.665,20.225,20.325,417258.0
2017-06-28,20.455,20.71,20.29,20.59,167211.0
2017-06-29,20.42,20.42,19.865,19.975,194019.0
2017-06-30,19.875,19.99,19.69,19.79,167198.0
2017-07-04,19.12,19.2,18.785,18.955,123035.0
2017-07-05,18.955,18.965,18.62,18.91,306748.0
2017-07-06,18.875,18.92,18.73,18.82,125839.0
2017-07-07,18.63,18.72,17.975,18.115,264077.0
2017-07-10,17.96,18.805,17.65,18.755,278975.0
2017-07-11,18.71,19.11,18.465,19.075,224089.0
2017-07-12,19.095,19.465,18.73,18.755,201178.0
2017-07-13,18.73,18.785,18.03,18.075,178392.0
2017-07-14,18.43,18.685,18.36,18.56,242488.0
2017-07-17,18.805,19.32,18.805,19.175,175729.0
2017-07-18,19.275,19.32,18.985,19.02,199356.0
2017-07-19,18.975,19.14,18.93,19.01,111083.0
2017-07-20,18.965,19.285,18.905,19.185,154350.0
2017-07-21,19.32,19.345,19.095,19.175,113915.0
2017-07-24,19.175,19.21,18.705,18.775,119084.0
2017-07-25,18.775,18.95,18.43,18.54,204889.0
2017-07-26,18.495,19.275,18.43,19.12,169486.0
2017-07-27,19.255,19.31,18.72,18.775,277222.0
2017-07-28,18.83,19.095,18.755,19.065,140691.0
2017-07-31,19.065,19.31,18.985,19.055,174458.0
2017-08-01,19.02,19.345,19.01,19.14,211294.0
2017-08-02,19.155,19.21,19.0,19.05,99303.0
2017-08-03,19.085,19.15,18.94,19.055,113111.0
2017-08-04,18.94,18.94,18.305,18.395,213719.0
2017-08-08,18.35,18.365,18.04,18.13,210218.0
2017-08-09,18.475,18.745,18.305,18.415,146697.0
2017-08-10,19.295,20.945,18.975,20.39,832919.0
2017-08-11,20.335,20.525,19.92,20.255,328993.0
2017-08-14,20.235,20.535,19.855,20.4,319683.0
2017-08-15,20.02,20.47,19.98,20.38,225590.0
2017-08-16,20.355,20.635,20.19,20.4,241515.0
2017-08-17,20.56,20.75,20.35,20.375,239404.0
2017-08-18,20.595,20.615,19.895,20.015,213408.0
2017-08-21,20.06,20.425,20.06,20.33,141442.0
2017-08-22,20.305,20.33,20.16,20.185,162211.0
2017-08-23,20.27,20.285,20.05,20.185,111086.0
2017-08-24,20.16,20.55,20.07,20.475,131070.0
2017-08-25,20.67,20.67,20.295,20.325,161922.0
2017-08-28,20.515,21.12,20.405,21.07,247336.0
2017-08-29,21.35,21.46,20.87,21.05,254484.0
2017-08-30,21.05,21.17,20.84,20.995,155265.0
2017-08-31,21.005,21.43,20.94,21.15,146527.0
2017-09-01,21.205,21.215,20.795,21.015,106989.0
2017-09-05,21.33,21.55,21.205,21.53,304334.0
2017-09-06,21.495,22.05,20.82,20.86,376716.0
2017-09-07,21.05,21.14,20.715,20.895,240144.0
2017-09-08,20.905,20.93,20.55,20.675,187827.0
2017-09-11,20.275,20.47,19.995,20.015,239823.0
2017-09-12,20.075,20.54,19.915,20.495,258923.0
2017-09-13,20.45,20.45,19.885,19.915,150387.0
2017-09-14,19.695,19.885,19.595,19.805,175787.0
2017-09-15,19.76,19.88,19.56,19.705,183305.0
2017-09-18,19.43,19.66,19.395,19.65,193923.0
2017-09-19,19.55,19.825,19.505,19.73,449285.0
2017-09-20,19.75,19.97,19.195,19.35,946007.0
2017-09-21,19.07,19.525,18.87,19.25,241645.0
2017-09-22,19.38,19.58,19.285,19.56,98475.0
2017-09-25,19.495,19.985,19.46,19.905,173840.0
2017-09-26,19.585,19.86,19.325,19.33,188713.0
2017-09-27,19.14,19.415,19.125,19.35,112948.0
2017-09-28,19.36,19.46,19.26,19.34,117948.0
2017-09-29,19.35,19.45,19.305,19.305,120982.0
2017-10-02,19.505,19.55,19.285,19.495,124174.0
2017-10-03,19.485,19.725,19.485,19.595,179377.0
2017-10-04,19.685,19.77,19.48,19.505,187045.0
2017-10-05,19.385,19.625,19.315,19.36,245443.0
2017-10-06,19.35,19.94,19.195,19.94,197177.0
2017-10-10,20.34,20.43,19.615,19.705,142003.0
2017-10-11,19.74,19.895,19.33,19.825,170358.0
2017-10-12,19.83,19.925,19.54,19.58,152605.0
2017-10-13,19.725,19.795,19.38,19.485,171270.0
2017-10-16,19.54,19.625,19.26,19.325,155606.0
2017-10-17,19.205,19.45,19.125,19.25,101066.0
2017-10-18,19.14,19.215,18.97,19.115,104264.0
2017-10-19,19.235,19.38,19.095,19.295,148370.0
2017-10-20,19.235,19.58,19.185,19.44,119694.0
2017-10-23,19.25,19.615,19.25,19.45,138872.0
2017-10-24,19.405,19.44,19.26,19.37,164916.0
2017-10-25,19.36,19.55,19.185,19.525,139157.0
2017-10-26,19.505,19.51,18.795,18.895,216146.0
2017-10-27,18.86,19.25,18.825,19.095,164680.0
2017-10-30,19.07,19.46,19.07,19.27,105873.0
2017-10-31,19.26,19.38,19.08,19.15,94809.0
2017-11-01,19.36,19.38,19.07,19.085,147685.0
2017-11-02,19.14,19.305,19.025,19.07,146323.0
2017-11-03,19.085,19.095,18.66,18.74,153920.0
2017-11-06,18.84,19.025,18.735,18.835,171032.0
2017-11-07,18.78,18.88,18.625,18.635,145460.0
2017-11-08,18.84,18.84,18.435,18.47,242688.0
2017-11-09,18.25,18.415,16.68,17.325,907812.0
2017-11-10,17.505,17.505,16.635,16.86,425617.0
2017-11-13,16.9,17.16,16.735,16.9,263055.0
2017-11-14,16.815,17.305,16.75,16.98,202755.0
2017-11-15,17.225,17.37,16.99,17.28,355791.0
2017-11-16,17.29,17.315,17.035,17.105,197275.0
2017-11-17,17.195,17.705,17.195,17.65,246052.0
2017-11-20,17.585,17.73,17.31,17.45,217530.0
2017-11-21,17.6,17.755,17.395,17.675,182902.0
2017-11-22,18.095,18.275,17.93,17.955,249698.0
2017-11-23,17.975,18.285,17.965,18.21,61772.0
2017-11-24,18.265,18.265,17.62,17.785,127421.0
2017-11-27,17.93,17.985,17.455,17.61,139286.0
2017-11-28,17.595,17.765,17.45,17.63,140624.0
2017-11-29,17.5,17.675,17.395,17.555,151996.0
2017-11-30,17.45,17.85,17.45,17.85,202869.0
2017-12-01,17.755,17.755,17.055,17.175,304335.0
2017-12-04,17.11,17.3,17.03,17.13,125087.0
2017-12-05,16.995,17.05,16.755,16.865,144736.0
2017-12-06,16.72,16.9,16.555,16.74,182949.0
2017-12-07,16.465,16.82,16.375,16.63,204769.0
2017-12-08,16.6,17.055,16.6,16.885,164780.0
2017-12-11,16.965,17.165,16.84,17.0,157004.0
2017-12-12,16.995,17.03,16.84,16.955,134319.0
2017-12-13,16.955,17.855,16.955,17.62,239830.0
2017-12-14,17.61,17.61,17.275,17.44,155465.0
2017-12-15,17.555,17.75,17.405,17.65,198639.0
2017-12-18,17.875,18.01,17.73,18.01,145770.0
2017-12-19,17.975,18.175,17.795,17.85,157546.0
2017-12-20,17.95,18.505,17.865,18.405,243984.0
2017-12-21,18.33,18.385,17.93,18.075,192953.0
2017-12-22,18.14,18.33,17.91,18.15,184302.0
2017-12-27,18.185,18.255,17.95,17.995,103974.0
2017-12-28,18.095,18.205,17.695,17.91,166036.0
2017-12-29,17.94,17.975,17.62,17.81,107623.0
2018-01-02,17.95,18.055,17.755,17.995,177039.0
2018-01-03,17.985,18.04,17.375,17.585,211888.0
2018-01-04,17.585,17.83,17.285,17.83,195228.0
2018-01-05,17.71,17.785,17.42,17.62,113842.0
2018-01-08,17.785,18.495,17.705,17.93,294231.0
2018-01-09,17.84,18.01,17.485,17.85,177994.0
2018-01-10,18.065,18.43,17.965,18.34,204902.0
2018-01-11,18.42,18.75,18.365,18.43,246051.0
2018-01-12,18.64,18.96,18.43,18.895,248087.0
2018-01-15,19.06,19.405,19.06,19.25,145739.0
2018-01-16,19.185,19.675,19.03,19.475,480665.0
2018-01-17,19.375,19.575,19.115,19.165,252235.0
2018-01-18,19.26,19.275,18.71,18.73,224232.0
2018-01-19,18.885,19.065,18.85,18.975,179856.0
2018-01-22,19.095,19.095,18.76,18.775,160824.0
2018-01-23,18.66,19.205,18.32,19.12,302082.0
2018-01-24,19.44,19.815,19.315,19.44,361272.0
2018-01-25,19.515,19.565,18.82,18.875,310294.0
2018-01-26,19.005,19.115,18.63,18.85,256715.0
2018-01-29,18.73,18.895,18.105,18.155,255545.0
2018-01-30,18.21,18.46,18.05,18.275,297750.0
2018-01-31,18.465,18.465,17.795,18.375,351566.0
2018-02-01,18.33,18.605,18.03,18.255,208037.0
2018-02-02,17.995,18.385,17.92,18.01,289089.0
2018-02-05,18.23,18.505,17.93,18.33,473550.0
2018-02-06,18.105,18.495,18.005,18.065,277766.0
2018-02-07,18.695,18.695,17.73,17.805,352038.0
2018-02-08,17.855,18.25,17.72,17.72,201854.0
2018-02-09,17.74,17.765,16.865,17.4,318307.0
2018-02-12,17.44,18.295,17.375,18.105,236881.0
2018-02-13,18.155,18.21,17.94,18.185,172663.0
2018-02-14,18.13,19.075,18.03,18.885,451713.0
2018-02-15,19.03,19.03,18.485,18.695,242452.0
2018-02-16,18.575,18.83,18.135,18.34,273979.0
2018-02-20,18.285,18.375,17.985,18.13,211007.0
2018-02-21,17.685,18.065,17.3,17.375,608373.0
2018-02-22,17.385,18.34,17.385,18.04,366127.0
2018-02-23,18.01,18.095,17.81,17.865,207203.0
2018-02-26,18.01,18.335,17.875,17.95,200760.0
2018-02-27,17.83,18.005,17.465,17.685,226003.0
2018-02-28,17.665,17.94,17.6,17.665,224378.0
2018-03-01,17.43,17.975,17.345,17.93,250019.0
2018-03-02,18.11,18.555,17.96,18.0,191384.0
2018-03-05,17.98,18.135,17.86,18.025,154321.0
2018-03-06,18.19,18.555,18.19,18.2,165626.0
2018-03-07,18.145,18.41,17.915,17.935,239894.0
2018-03-08,17.955,18.325,17.75,18.235,182888.0
2018-03-09,18.18,18.335,18.025,18.155,119100.0
2018-03-12,17.99,18.455,17.99,18.4,143414.0
2018-03-13,18.455,18.835,18.445,18.78,125187.0
2018-03-14,18.845,18.91,18.6,18.625,194077.0
2018-03-15,18.565,18.61,18.29,18.355,158028.0
2018-03-16,18.39,18.535,18.17,18.315,239119.0
2018-03-19,18.4,18.41,18.115,18.335,113352.0
2018-03-20,18.235,18.265,17.79,17.97,177069.0
2018-03-21,18.045,18.52,18.0,18.425,168077.0
2018-03-22,18.315,18.665,18.29,18.455,158547.0
2018-03-23,18.755,19.2,18.6,18.975,263780.0
2018-03-26,19.4,19.41,18.81,18.865,157370.0
2018-03-27,18.7,18.93,18.51,18.835,159160.0
2018-03-28,18.775,19.0,18.57,18.68,261269.0
2018-03-29,18.71,18.955,18.62,18.93,213687.0
2018-04-02,19.085,19.395,18.965,19.075,135510.0
2018-04-03,18.955,19.13,18.38,18.52,149729.0
2018-04-04,18.675,18.88,18.51,18.535,115749.0
2018-04-05,18.455,18.665,18.235,18.58,84921.0
2018-04-06,18.69,18.745,18.465,18.47,135842.0
2018-04-09,18.59,18.59,18.225,18.48,139935.0
2018-04-10,18.655,18.69,18.355,18.58,153878.0
2018-04-11,18.745,19.34,18.745,18.965,269746.0
2018-04-12,18.79,18.93,18.415,18.775,184204.0
2018-04-13,18.9,19.32,18.79,19.1,177395.0
2018-04-16,19.165,19.165,18.935,19.065,120992.0
2018-04-17,19.185,19.32,18.99,19.22,147820.0
2018-04-18,19.695,20.14,19.445,19.785,349967.0
2018-04-19,19.95,20.195,19.765,20.195,366455.0
2018-04-20,20.05,20.23,19.795,20.12,195770.0
2018-04-23,19.74,19.92,19.595,19.795,240706.0
2018-04-24,19.84,19.905,19.675,19.83,164132.0
2018-04-25,19.655,19.875,19.52,19.585,135251.0
2018-04-26,19.555,19.73,19.455,19.565,208370.0
2018-04-27,19.595,19.685,19.485,19.63,83494.0
2018-04-30,19.24,19.365,18.655,18.865,376653.0
2018-05-01,18.8,18.98,18.655,18.945,131664.0
2018-05-02,19.075,19.72,19.055,19.345,175331.0
2018-05-03,19.585,19.73,19.365,19.44,79424.0
2018-05-04,19.44,19.575,19.355,19.385,123269.0
2018-05-07,19.345,19.475,19.21,19.285,106027.0
2018-05-08,19.185,19.455,19.12,19.345,386440.0
2018-05-09,19.3,19.44,19.055,19.145,109779.0
2018-05-10,20.195,21.435,20.06,21.04,640196.0
2018-05-11,21.235,21.815,21.08,21.08,420984.0
2018-05-14,21.315,21.315,20.485,20.65,220096.0
2018-05-15,20.315,20.525,20.16,20.22,261949.0
2018-05-16,20.22,20.585,20.22,20.405,193157.0
2018-05-17,20.415,20.57,20.36,20.485,144226.0
2018-05-18,20.61,20.79,20.48,20.69,314628.0
2018-05-22,21.095,21.255,20.975,21.03,321957.0
2018-05-23,21.055,21.36,21.04,21.25,191540.0
2018-05-24,21.42,21.88,21.395,21.84,355971.0
2018-05-25,21.685,22.105,21.265,21.33,519468.0
2018-05-28,20.535,20.535,20.0,20.48,140334.0
2018-05-29,20.38,21.275,20.38,21.095,307960.0
2018-05-30,21.175,21.52,20.995,21.065,137258.0
2018-05-31,20.995,21.185,20.89,20.92,260702.0
2018-06-01,20.94,21.085,20.73,20.955,151844.0
2018-06-04,20.985,20.985,20.755,20.875,14500.0
2018-06-05,20.92,21.265,20.92,21.185,215247.0
2018-06-06,21.185,21.185,20.975,21.15,218194.0
2018-06-07,21.175,21.285,20.91,21.055,177014.0
2018-06-08,21.01,21.155,20.735,20.79,105737.0
2018-06-11,20.79,21.33,20.79,21.23,182108.0
2018-06-12,21.265,21.46,21.185,21.42,148878.0
2018-06-13,21.42,21.605,21.15,21.415,156312.0
2018-06-14,21.55,21.675,21.46,21.66,150566.0
2018-06-15,21.195,21.605,21.195,21.31,256749.0
2018-06-18,21.35,21.45,21.065,21.31,76141.0
2018-06-19,21.12,21.375,21.12,21.22,131989.0
2018-06-20,21.25,21.44,21.04,21.25,119052.0
2018-06-21,21.23,21.44,20.995,21.32,146600.0
2018-06-22,21.405,21.815,21.395,21.78,106228.0
2018-06-25,21.795,21.815,21.265,21.31,123712.0
2018-06-26,21.195,21.43,21.065,21.34,107015.0
2018-06-27,21.24,21.55,21.24,21.475,92239.0
2018-06-28,21.485,21.485,21.21,21.25,137785.0
2018-06-29,21.155,21.57,21.13,21.475,147865.0
2018-07-03,21.23,21.97,21.23,21.78,137237.0
2018-07-04,22.035,22.035,21.75,21.88,33304.0
2018-07-05,21.84,22.015,21.75,21.915,178876.0
2018-07-06,21.915,21.995,21.675,21.675,141344.0
2018-07-09,21.935,21.935,21.405,21.42,192934.0
2018-07-10,21.395,21.44,21.15,21.305,182926.0
2018-07-11,20.955,20.955,20.1,20.215,402000.0
2018-07-12,20.27,20.315,20.07,20.215,131603.0
2018-07-13,20.18,20.455,20.125,20.315,325882.0
2018-07-16,20.18,20.18,19.475,19.525,281476.0
2018-07-17,19.395,19.87,19.385,19.695,233821.0
2018-07-18,19.805,19.88,19.68,19.75,169435.0
2018-07-19,19.47,19.96,19.46,19.825,173744.0
2018-07-20,19.935,20.08,19.625,19.75,206207.0
2018-07-23,19.67,19.845,19.47,19.58,143974.0
2018-07-24,19.725,19.99,19.635,19.78,172979.0
2018-07-25,19.845,19.935,19.715,19.825,241276.0
2018-07-26,19.68,19.935,19.515,19.74,168207.0
2018-07-27,19.625,19.78,19.47,19.505,203839.0
2018-07-30,19.505,19.505,19.295,19.37,142878.0
2018-07-31,19.32,19.715,19.275,19.53,148919.0
2018-08-01,19.53,19.54,19.305,19.36,143266.0
2018-08-02,19.275,19.585,19.275,19.45,150110.0
2018-08-03,19.65,19.715,19.385,19.44,150013.0
2018-08-07,19.37,19.44,19.005,19.005,167143.0
2018-08-08,19.065,19.215,18.795,18.91,175993.0
2018-08-09,19.67,20.945,19.67,20.675,458659.0
2018-08-10,20.68,20.89,20.355,20.365,192071.0
2018-08-13,20.215,20.3,19.64,19.695,213189.0
2018-08-14,19.75,19.99,19.53,19.78,129585.0
2018-08-15,19.595,19.625,18.765,18.84,241885.0
2018-08-16,19.005,19.305,18.41,18.435,193332.0
2018-08-17,18.635,19.11,18.37,18.88,210247.0
2018-08-20,19.065,19.245,18.86,18.935,169437.0
2018-08-21,18.945,19.145,18.755,18.855,151778.0
2018-08-22,18.925,18.99,18.805,18.86,183869.0
2018-08-23,18.67,18.77,18.065,18.16,200411.0
2018-08-24,18.37,19.2,18.37,18.86,254651.0
2018-08-27,18.945,19.23,18.925,19.155,169919.0
2018-08-28,19.245,19.32,18.56,18.67,139702.0
2018-08-29,18.7,18.965,18.615,18.745,105830.0
2018-08-30,18.615,18.705,18.45,18.56,108407.0
2018-08-31,18.59,18.86,18.59,18.645,135283.0
2018-09-04,18.295,18.55,17.73,17.83,250272.0
2018-09-05,17.92,17.975,17.525,17.765,191725.0
2018-09-06,17.91,18.285,17.745,17.94,206574.0
2018-09-07,17.83,18.165,17.63,18.02,167151.0
2018-09-10,17.995,18.02,17.29,17.31,232915.0
2018-09-11,17.27,17.41,16.825,17.335,161601.0
2018-09-12,17.325,17.885,17.19,17.62,322194.0
2018-09-13,17.95,17.95,17.4,17.555,168829.0
2018-09-14,17.63,17.655,17.245,17.245,195264.0
2018-09-17,17.2,17.84,17.035,17.645,229156.0
2018-09-18,17.59,17.95,17.565,17.845,193969.0
2018-09-19,17.985,18.16,17.855,17.885,186249.0
2018-09-20,17.985,18.23,17.665,17.975,195019.0
2018-09-21,17.575,17.965,17.535,17.635,354669.0
2018-09-24,17.63,17.955,17.58,17.59,277723.0
2018-09-25,17.845,17.875,17.47,17.525,403734.0
2018-09-26,17.365,17.7,17.16,17.365,314301.0
2018-09-27,17.245,17.29,16.805,17.105,317530.0
2018-09-28,17.17,17.575,17.17,17.41,276334.0
2018-10-01,17.365,17.48,17.115,17.255,169376.0
2018-10-02,17.48,17.785,17.48,17.555,345321.0
2018-10-03,17.59,17.745,17.125,17.205,183609.0
2018-10-04,17.325,17.555,17.125,17.225,256061.0
2018-10-05,17.29,17.49,17.15,17.215,144563.0
2018-10-09,17.27,17.575,17.135,17.38,199221.0
2018-10-10,17.325,17.5,17.045,17.47,228633.0
2018-10-11,17.655,18.56,17.455,18.405,462391.0
2018-10-12,18.175,18.385,17.69,18.12,413832.0
2018-10-15,18.505,18.77,18.185,18.285,287751.0
2018-10-16,18.46,18.57,18.03,18.305,179219.0
2018-10-17,18.315,18.525,18.105,18.34,188810.0
2018-10-18,18.295,18.735,18.185,18.54,245166.0
2018-10-19,18.78,18.79,18.425,18.55,195429.0
2018-10-22,18.495,18.635,18.14,18.325,288034.0
2018-10-23,18.78,18.86,17.93,18.03,423669.0
2018-10-24,18.165,18.7,18.04,18.185,277786.0
2018-10-25,18.315,18.535,17.39,17.435,349657.0
2018-10-26,17.655,18.405,17.59,17.94,350483.0
2018-10-29,17.9,18.05,17.51,17.775,274162.0
2018-10-30,17.82,18.065,17.52,17.895,239729.0
2018-10-31,17.73,17.91,17.425,17.73,308508.0
2018-11-01,18.01,18.505,17.83,18.37,328451.0
2018-11-02,18.385,18.54,18.14,18.54,185514.0
2018-11-05,18.525,18.78,18.25,18.495,409869.0
2018-11-06,18.56,18.615,18.06,18.165,194193.0
2018-11-07,18.22,18.22,16.73,16.795,891822.0
2018-11-08,16.63,17.325,16.63,17.28,395057.0
2018-11-09,16.925,17.61,16.86,17.6,419715.0
2018-11-12,17.47,17.47,17.105,17.28,286502.0
2018-11-13,17.28,17.435,16.925,17.105,302611.0
2018-11-14,15.195,15.87,14.675,15.335,1381995.0
2018-11-15,15.57,15.735,15.175,15.525,482227.0
2018-11-16,15.695,15.925,15.52,15.64,352756.0
2018-11-19,15.605,16.045,15.52,16.015,359226.0
2018-11-20,16.2,16.225,15.62,16.1,390337.0
2018-11-21,16.225,16.82,16.135,16.675,308494.0
2018-11-22,16.59,16.84,16.1,16.445,196676.0
2018-11-23,16.255,16.63,15.87,15.97,252021.0
2018-11-26,15.97,16.32,15.51,15.585,358556.0
2018-11-27,15.585,15.65,15.18,15.28,197782.0
2018-11-28,15.235,15.95,15.19,15.88,221840.0
2018-11-29,15.85,16.09,15.65,15.65,167554.0
2018-11-30,15.61,15.76,15.365,15.66,286438.0
2018-12-03,15.98,16.145,15.76,16.08,228808.0
2018-12-04,16.2,16.39,15.95,16.1,398830.0
2018-12-05,16.09,16.475,16.08,16.465,164178.0
2018-12-06,16.365,16.665,16.135,16.38,307823.0
2018-12-07,16.52,16.995,16.265,16.875,404299.0
2018-12-10,16.895,17.15,16.59,16.83,214012.0
2018-12-11,16.86,17.085,16.665,16.72,252664.0
2018-12-12,16.785,17.28,16.72,17.27,336629.0
2018-12-13,17.27,17.47,17.195,17.39,386399.0
2018-12-14,17.215,17.525,16.94,17.225,397535.0
2018-12-17,17.26,17.85,17.26,17.645,331179.0
2018-12-18,17.62,18.14,17.5,18.06,317369.0
2018-12-19,18.075,18.325,17.015,17.025,496715.0
2018-12-20,17.38,17.95,17.25,17.755,537456.0
2018-12-21,17.73,17.885,17.315,17.47,322116.0
2018-12-24,17.73,18.095,17.655,18.01,258864.0
2018-12-27,18.315,18.315,17.83,18.17,367301.0
2018-12-28,18.17,18.36,17.84,18.095,343956.0
2018-12-31,18.095,18.26,17.8,18.26,244851.0
2019-01-02,18.295,18.435,17.905,18.195,272637.0
2019-01-03,18.285,18.39,18.04,18.305,367912.0
2019-01-04,18.105,18.48,17.765,18.37,304438.0
2019-01-07,18.515,18.58,18.305,18.435,415543.0
2019-01-08,18.47,18.515,18.175,18.39,389862.0
2019-01-09,18.49,18.775,18.415,18.69,305643.0
2019-01-10,18.7,18.83,18.185,18.27,304721.0
2019-01-11,18.335,18.47,18.16,18.195,287845.0
2019-01-14,18.405,18.405,17.95,18.16,257503.0
2019-01-15,18.06,18.175,17.535,17.675,340192.0
2019-01-16,17.51,17.8,17.51,17.72,325828.0
2019-01-17,17.645,17.91,17.575,17.6,319893.0
2019-01-18,17.47,17.555,17.225,17.235,284539.0
2019-01-21,16.7,16.86,16.4,16.61,194340.0
2019-01-22,16.84,17.16,15.895,16.115,626754.0
2019-01-23,16.06,16.38,15.97,16.28,377874.0
2019-01-24,16.19,16.39,16.17,16.225,209616.0
2019-01-25,16.39,16.865,16.32,16.72,211553.0
2019-01-28,16.765,17.205,16.765,17.16,317248.0
2019-01-29,17.465,17.765,17.03,17.51,441621.0
2019-01-30,17.425,17.92,17.305,17.71,356351.0
2019-01-31,18.005,18.005,17.765,17.955,229203.0
2019-02-01,17.94,18.03,17.525,17.685,298968.0
2019-02-04,17.59,17.885,17.47,17.855,220542.0
2019-02-05,17.865,17.965,17.72,17.93,232140.0
2019-02-06,17.72,18.28,17.72,17.95,259149.0
2019-02-07,17.95,18.15,17.685,17.745,248461.0
2019-02-08,17.81,18.085,17.745,17.95,209271.0
2019-02-11,17.855,17.92,17.58,17.6,206835.0
2019-02-12,17.635,17.755,17.115,17.345,219485.0
2019-02-13,17.36,17.555,17.19,17.195,176870.0
2019-02-14,17.195,17.535,17.195,17.445,287423.0
2019-02-15,17.555,17.655,17.305,17.52,853948.0
2019-02-19,17.82,18.35,17.62,18.25,432233.0
2019-02-20,18.47,18.47,17.555,17.7,1131024.0
2019-02-21,17.25,17.535,16.82,17.415,1812873.0
2019-02-22,17.41,17.855,17.19,17.205,1108475.0
2019-02-25,17.25,17.3,16.86,16.94,634868.0
2019-02-26,17.025,17.135,16.64,16.93,536722.0
2019-02-27,16.905,17.085,16.445,16.52,524978.0
2019-02-28,16.545,16.555,16.01,16.105,538453.0
2019-03-01,15.845,16.085,15.45,15.45,779786.0
2019-03-04,15.395,15.7,15.305,15.7,496848.0
2019-03-05,15.635,15.8,15.495,15.77,428893.0
2019-03-06,15.77,15.845,15.375,15.395,490470.0
2019-03-07,15.35,15.82,15.33,15.735,324391.0
2019-03-08,16.075,16.48,15.865,16.175,453438.0
2019-03-11,16.24,16.24,15.67,15.735,405596.0
2019-03-12,15.875,16.185,15.835,16.085,343927.0
2019-03-13,16.205,16.415,16.055,16.12,383156.0
2019-03-14,15.9,15.91,15.645,15.66,261556.0
2019-03-15,15.835,16.315,15.705,15.965,918581.0
2019-03-18,16.0,16.24,15.765,15.835,597717.0
2019-03-19,15.965,15.975,15.745,15.745,285965.0
2019-03-20,15.81,16.24,15.65,16.175,451095.0
2019-03-21,16.24,16.44,16.01,16.37,446423.0
2019-03-22,16.25,16.635,16.205,16.48,411938.0
2019-03-25,16.645,16.985,16.505,16.89,397890.0
2019-03-26,16.78,16.945,16.56,16.92,284399.0
2019-03-27,16.91,17.065,16.735,16.755,296519.0
2019-03-28,16.535,16.6,16.25,16.415,517727.0
2019-03-29,16.57,16.625,16.21,16.21,444644.0
2019-04-01,16.24,16.57,15.67,15.8,375988.0
2019-04-02,15.79,15.92,15.725,15.88,350836.0
2019-04-03,15.81,16.075,15.81,16.02,305133.0
2019-04-04,15.875,16.34,15.81,16.305,339462.0
2019-04-05,16.285,16.38,16.15,16.305,169847.0
2019-04-08,16.49,16.545,16.33,16.415,239727.0
2019-04-09,16.47,16.59,16.305,16.45,240346.0
2019-04-10,16.9,16.93,16.435,16.45,277657.0
2019-04-11,16.23,16.57,16.23,16.275,350038.0
2019-04-12,16.295,16.395,16.11,16.22,192633.0
2019-04-15,16.065,16.45,15.985,16.38,228267.0
2019-04-16,16.175,16.22,15.955,15.955,169445.0
2019-04-17,15.965,15.985,15.705,15.8,379960.0
2019-04-18,15.78,15.965,15.535,15.55,327253.0
2019-04-22,15.615,15.625,15.275,15.315,246088.0
2019-04-23,15.23,15.315,15.13,15.23,305516.0
2019-04-24,15.26,15.725,15.21,15.57,248042.0
2019-04-25,15.605,15.765,15.47,15.615,272767.0
2019-04-26,15.755,16.045,15.705,15.99,279012.0
2019-04-29,15.93,15.93,15.57,15.66,172158.0
2019-04-30,15.66,15.81,15.625,15.66,175082.0
2019-05-01,15.57,15.79,15.305,15.33,344805.0
2019-05-02,15.21,15.21,14.595,14.66,591844.0
2019-05-03,14.81,15.055,14.705,14.78,332822.0
2019-05-06,14.705,14.945,14.705,14.76,232776.0
2019-05-07,14.845,15.25,14.645,15.21,310295.0
2019-05-08,15.32,15.375,14.81,14.845,232138.0
2019-05-09,14.855,15.33,14.595,14.635,371081.0
2019-05-10,14.635,14.635,14.085,14.11,308390.0
2019-05-13,14.31,14.44,14.085,14.44,328203.0
2019-05-14,14.475,14.475,13.97,14.055,235506.0
2019-05-15,14.11,14.175,13.68,13.68,305407.0
2019-05-16,13.66,13.67,13.23,13.41,673367.0
2019-05-17,13.4,13.525,13.25,13.5,443886.0
2019-05-21,13.215,13.245,12.79,13.205,551015.0
2019-05-22,13.215,13.27,12.725,12.755,355296.0
2019-05-23,12.865,13.16,12.78,12.78,442919.0
2019-05-24,12.78,13.03,12.765,12.95,199260.0
2019-05-27,12.93,13.005,12.865,12.89,50669.0
2019-05-28,12.8,13.005,12.8,12.9,341985.0
2019-05-29,12.885,13.095,12.775,12.8,214595.0
2019-05-30,12.81,13.005,12.745,12.975,278848.0
2019-05-31,13.17,13.585,13.16,13.5,433025.0
2019-06-03,13.72,14.2,13.7,14.155,585363.0
2019-06-04,14.045,14.18,13.905,14.09,307734.0
2019-06-05,14.28,14.485,13.905,14.225,560203.0
2019-06-06,14.31,14.385,13.97,14.105,292902.0
2019-06-07,14.17,14.385,14.09,14.145,405698.0
2019-06-10,13.885,13.895,13.49,13.5,268321.0
2019-06-11,13.49,14.005,13.415,13.84,241858.0
2019-06-12,13.86,14.19,13.86,14.105,191188.0
2019-06-13,14.145,14.345,14.025,14.32,214736.0
2019-06-14,14.505,14.565,14.16,14.33,413886.0
2019-06-17,14.385,14.575,14.29,14.52,303274.0
2019-06-18,14.725,14.825,14.28,14.55,365002.0
2019-06-19,14.465,14.565,14.265,14.41,376717.0
2019-06-20,14.795,15.36,14.795,15.22,665239.0
2019-06-21,15.315,15.645,15.11,15.645,550397.0
2019-06-24,15.78,16.235,15.745,16.195,595900.0
2019-06-25,16.205,16.49,15.725,15.92,704275.0
2019-06-26,15.625,16.005,15.6,15.725,345930.0
2019-06-27,15.645,15.69,15.48,15.55,242137.0
2019-06-28,15.59,15.59,15.315,15.58,234858.0
2019-07-02,15.24,15.82,15.025,15.72,323448.0
2019-07-03,15.835,15.835,15.36,15.385,257006.0
2019-07-04,15.395,15.495,15.385,15.485,59290.0
2019-07-05,15.265,15.6,15.055,15.55,324831.0
2019-07-08,15.68,15.7,15.285,15.295,264527.0
2019-07-09,15.275,15.72,15.24,15.72,275794.0
2019-07-10,15.89,15.975,15.68,15.975,398177.0
2019-07-11,15.955,16.005,15.375,15.47,352426.0
2019-07-12,15.44,15.7,15.34,15.66,228589.0
2019-07-15,15.7,15.865,15.535,15.82,231815.0
2019-07-16,15.79,17.025,15.755,16.83,862283.0
2019-07-17,17.05,18.075,16.97,17.955,1068922.0
2019-07-18,18.13,18.605,17.805,18.505,958872.0
2019-07-19,18.645,18.92,18.24,18.47,756701.0
2019-07-22,18.68,19.04,18.44,18.94,575592.0
2019-07-23,18.865,19.36,18.7,18.875,461636.0
2019-07-24,19.15,19.85,18.985,19.82,607822.0
2019-07-25,19.71,19.98,18.845,19.005,543954.0
2019-07-26,19.16,19.325,18.94,19.02,261838.0
2019-07-29,19.06,19.29,18.89,19.25,450411.0
2019-07-30,19.4,19.575,19.25,19.415,451899.0
2019-07-31,19.27,19.295,18.37,18.495,548851.0
2019-08-01,18.21,20.375,17.87,20.245,993068.0
2019-08-02,20.135,20.145,19.465,19.585,518016.0
2019-08-06,20.18,20.575,19.875,20.365,734771.0
2019-08-07,21.165,21.415,20.605,20.74,810789.0
2019-08-08,20.355,21.23,20.07,21.1,515443.0
2019-08-09,21.02,21.13,20.74,20.79,366139.0
2019-08-12,20.98,21.295,20.64,20.725,518745.0
2019-08-13,21.255,21.255,19.83,20.345,616900.0
2019-08-14,20.845,21.145,20.52,20.55,515552.0
2019-08-15,20.55,20.98,20.3,20.835,328872.0
2019-08-16,20.425,20.785,20.075,20.175,480924.0
2019-08-19,19.53,20.285,19.43,20.0,469340.0
2019-08-20,20.195,20.775,20.09,20.59,253278.0
2019-08-21,20.37,20.8,20.305,20.73,217686.0
2019-08-22,20.535,20.7,20.415,20.515,186247.0
2019-08-23,20.635,21.445,20.58,21.39,413799.0
2019-08-26,21.55,21.98,21.325,21.455,363747.0
2019-08-27,21.85,23.265,21.685,23.17,917491.0
2019-08-28,23.29,23.365,22.515,22.95,690043.0
2019-08-29,23.05,23.205,21.97,22.275,624901.0
2019-08-30,22.7,22.795,22.175,22.615,361771.0
2019-09-03,23.07,23.955,22.96,23.16,800718.0
2019-09-04,23.355,23.355,22.665,22.985,619046.0
2019-09-05,22.645,22.645,21.685,21.98,597500.0
2019-09-06,21.925,22.555,21.52,21.575,534996.0
2019-09-09,21.55,21.685,20.555,20.95,809265.0
2019-09-10,20.765,21.42,20.71,20.985,537291.0
2019-09-11,21.08,21.595,20.865,20.95,548447.0
2019-09-12,21.63,21.675,20.36,20.425,647949.0
2019-09-13,20.37,20.81,19.815,19.86,841479.0
2019-09-16,20.295,20.57,19.78,20.21,463541.0
2019-09-17,20.315,20.885,20.24,20.775,526198.0
2019-09-18,20.735,20.735,19.835,20.23,640654.0
2019-09-19,20.5,20.555,20.185,20.45,272965.0
2019-09-20,20.45,20.635,20.09,20.625,519799.0
2019-09-23,20.96,21.675,20.905,21.54,594837.0
2019-09-24,21.16,21.85,20.94,21.79,541165.0
2019-09-25,21.54,21.685,20.46,20.785,516597.0
2019-09-26,20.875,21.04,20.34,20.34,462679.0
2019-09-27,19.835,20.085,19.465,19.695,672764.0
2019-09-30,19.345,19.595,18.82,19.125,493621.0
2019-10-01,19.03,19.585,19.015,19.095,501204.0
2019-10-02,19.445,19.675,19.17,19.495,480591.0
2019-10-03,19.495,20.165,19.38,19.565,437401.0
2019-10-04,19.5,20.035,19.335,19.945,411260.0
2019-10-07,19.64,20.02,19.63,19.795,251552.0
2019-10-08,20.195,20.295,19.82,20.23,296819.0
2019-10-09,20.23,20.395,19.77,19.845,262361.0
2019-10-10,19.78,20.155,19.43,20.09,315140.0
2019-10-11,19.835,19.91,19.53,19.75,552731.0
2019-10-15,19.54,19.615,18.84,18.905,306877.0
2019-10-16,19.08,19.32,18.8,19.28,274658.0
2019-10-17,19.265,19.85,19.16,19.805,261861.0
2019-10-18,19.85,20.055,19.725,19.835,206561.0
2019-10-21,19.99,19.99,19.085,19.2,257179.0
2019-10-22,19.205,19.235,18.7,19.125,221806.0
2019-10-23,19.475,19.475,19.06,19.19,225471.0
2019-10-24,19.475,19.75,19.3,19.62,297288.0
2019-10-25,20.275,20.93,20.055,20.45,562493.0
2019-10-28,20.325,20.325,19.3,19.56,366496.0
2019-10-29,19.355,19.77,19.215,19.64,263209.0
2019-10-30,19.715,20.305,19.705,20.23,520970.0
2019-10-31,20.745,20.8,19.97,20.615,1237339.0
2019-11-01,20.435,20.68,20.155,20.635,313808.0
2019-11-04,20.7,20.785,20.25,20.265,317875.0
2019-11-05,19.86,20.37,19.78,20.11,322849.0
2019-11-06,20.14,20.505,19.91,20.415,246310.0
2019-11-07,20.46,21.475,20.035,21.135,1230139.0
2019-11-08,20.865,21.685,20.82,21.41,574913.0
2019-11-11,21.375,21.74,21.27,21.615,245115.0
2019-11-12,21.495,21.75,20.895,21.735,412528.0
2019-11-13,21.795,22.315,21.78,22.075,367450.0
2019-11-14,22.2,22.645,22.165,22.415,288888.0
2019-11-15,22.27,22.62,22.15,22.445,323950.0
2019-11-18,22.475,22.925,22.2,22.89,265921.0
2019-11-19,22.805,23.25,22.74,22.855,268161.0
2019-11-20,22.9,23.39,22.845,23.23,343687.0
2019-11-21,23.02,23.26,22.725,22.74,233803.0
2019-11-22,22.67,23.01,22.54,22.585,204058.0
2019-11-25,22.29,22.77,22.27,22.53,294936.0
2019-11-26,22.585,23.14,22.475,23.1,250518.0
2019-11-27,22.855,22.99,22.615,22.935,215929.0
2019-11-28,22.9,23.075,22.9,22.99,80856.0
2019-11-29,22.98,23.72,22.705,23.575,278433.0
2019-12-02,23.325,24.405,23.325,24.365,372278.0
2019-12-03,24.92,25.205,24.58,25.18,434375.0
2019-12-04,25.105,25.14,24.35,24.84,394553.0
2019-12-05,24.66,25.435,24.645,25.29,300218.0
2019-12-06,24.745,24.93,24.245,24.295,404617.0
2019-12-09,24.42,24.47,24.005,24.11,352865.0
2019-12-10,24.21,24.375,24.09,24.155,294906.0
2019-12-11,24.18,25.235,24.18,25.205,764802.0
2019-12-12,25.65,25.94,24.875,25.845,911109.0
2019-12-13,25.76,26.25,25.4,26.215,640816.0
2019-12-16,26.195,26.275,25.86,26.01,318755.0
2019-12-17,25.965,26.315,25.965,26.03,393535.0
2019-12-18,25.86,26.265,25.63,26.26,438396.0
2019-12-19,26.305,26.47,26.11,26.405,461764.0
2019-12-20,26.515,26.58,25.9,26.24,725969.0
2019-12-23,26.51,27.31,26.455,27.22,525213.0
2019-12-24,27.46,28.14,27.265,28.02,202625.0
2019-12-27,28.495,28.5,27.69,27.94,411319.0
2019-12-30,27.995,28.805,27.855,28.695,496244.0
2019-12-31,28.815,28.825,28.28,28.39,346677.0
2020-01-02,28.675,28.825,27.8,28.135,450859.0
2020-01-03,28.615,28.615,28.02,28.135,383873.0
2020-01-06,28.615,28.705,27.47,27.7,525456.0
2020-01-07,27.69,28.375,27.535,28.235,439500.0
2020-01-08,27.92,28.015,26.665,26.95,833462.0
2020-01-09,26.7,26.97,26.5,26.675,776656.0
2020-01-10,26.685,27.475,26.675,27.175,384894.0
2020-01-13,26.98,26.98,26.48,26.5,362046.0
2020-01-14,26.38,27.2,26.15,27.165,463012.0
2020-01-15,27.57,27.66,26.575,27.415,575689.0
2020-01-16,26.565,26.565,25.695,26.045,632809.0
2020-01-17,26.275,26.275,25.565,25.725,637830.0
2020-01-20,25.66,26.13,25.66,25.86,92653.0
2020-01-21,25.465,26.72,25.195,26.695,476147.0
2020-01-22,26.82,27.115,26.695,26.87,443597.0
2020-01-23,26.73,27.365,26.695,26.85,250281.0
2020-01-24,26.795,28.27,26.795,27.875,457083.0
2020-01-27,28.31,28.615,27.21,27.44,463009.0
2020-01-28,26.83,27.44,26.555,26.58,315133.0
2020-01-29,26.515,27.405,26.415,27.34,411003.0
2020-01-30,27.735,27.855,27.19,27.515,481108.0
2020-01-31,27.625,28.15,27.57,28.075,327325.0
2020-02-03,27.595,27.985,27.23,27.46,343940.0
2020-02-04,27.015,27.055,26.38,26.96,386978.0
2020-02-05,26.84,27.71,26.83,27.45,367765.0
2020-02-06,27.845,28.17,27.535,27.965,292153.0
2020-02-07,28.105,28.18,27.365,27.365,330225.0
2020-02-10,27.605,28.04,27.34,27.82,254012.0
2020-02-11,27.69,28.075,27.505,27.8,223929.0
2020-02-12,27.755,27.755,27.285,27.34,241407.0
2020-02-13,27.525,28.105,27.375,27.56,299908.0
2020-02-14,27.59,27.69,27.34,27.405,416204.0
2020-02-18,27.715,29.325,27.235,29.295,706543.0
2020-02-19,29.445,30.365,29.295,30.07,945534.0
2020-02-20,30.035,31.26,29.47,30.485,1633880.0
2020-02-21,31.02,31.17,30.475,30.78,576619.0
2020-02-24,31.99,32.195,30.485,31.125,1046637.0
2020-02-25,30.005,31.215,29.84,29.875,852198.0
2020-02-26,29.635,30.09,29.075,29.795,600934.0
2020-02-27,30.24,30.24,26.285,27.33,609460.0
2020-02-28,24.25,24.915,22.845,24.565,1531195.0
2020-03-02,25.305,25.95,25.025,25.915,823614.0
2020-03-03,26.645,28.345,25.87,27.21,1487599.0
2020-03-04,27.43,27.82,26.655,27.31,590477.0
2020-03-05,27.58,28.105,27.125,27.7,545960.0
2020-03-06,27.735,27.735,25.83,27.395,1150500.0
2020-03-09,25.885,27.025,25.045,25.51,865722.0
2020-03-10,25.99,26.56,25.285,26.46,1007396.0
2020-03-11,26.08,26.19,23.715,24.055,1363454.0
2020-03-12,21.135,23.63,18.565,21.255,1292670.0
2020-03-13,21.965,22.07,17.615,17.725,2238803.0
2020-03-16,13.23,19.635,13.13,18.715,2031075.0
2020-03-17,18.425,23.17,17.38,21.08,2936319.0
2020-03-18,20.185,21.96,16.475,17.345,1822718.0
2020-03-19,17.305,20.73,14.73,17.975,2008610.0
2020-03-20,18.99,19.12,15.755,16.115,1303101.0
2020-03-23,17.355,19.6,16.115,18.5,1138341.0
2020-03-24,21.885,23.17,21.17,22.66,1060082.0
2020-03-25,22.465,23.585,21.145,22.105,907041.0
2020-03-26,22.41,23.38,20.93,21.855,738660.0
2020-03-27,21.145,21.66,19.535,19.885,630610.0
2020-03-30,19.815,20.675,18.835,19.35,763188.0
2020-03-31,19.45,20.0,18.585,18.72,526667.0
2020-04-01,18.78,19.895,18.35,19.145,361709.0
2020-04-02,20.275,21.2,19.39,19.48,660211.0
2020-04-03,19.565,20.22,19.27,19.655,425898.0
2020-04-06,20.395,21.29,20.11,21.1,628537.0
2020-04-07,21.475,22.105,20.7,20.93,475801.0
2020-04-08,21.005,21.79,20.775,21.105,396959.0
2020-04-09,21.965,23.735,21.8,23.52,677705.0
2020-04-13,23.8,25.23,22.4,24.99,603151.0
2020-04-14,26.165,26.93,24.15,25.075,1158850.0
2020-04-15,24.305,25.13,23.67,25.02,828656.0
2020-04-16,25.27,25.665,24.78,25.39,621672.0
2020-04-17,24.37,25.165,24.23,24.915,648480.0
2020-04-20,24.63,26.13,24.63,25.915,491408.0
2020-04-21,24.78,26.25,24.78,25.96,570166.0
2020-04-22,26.68,27.72,26.405,27.615,559939.0
2020-04-23,27.8,29.735,27.22,27.985,933235.0
2020-04-24,28.375,28.745,27.32,28.29,707038.0
2020-04-27,28.29,28.735,27.44,28.265,630699.0
2020-04-28,27.975,28.8,27.55,28.56,537801.0
2020-04-29,28.215,29.235,27.95,28.955,462508.0
2020-04-30,28.67,28.95,27.155,27.365,718149.0
2020-05-01,26.58,28.475,26.44,28.375,752957.0
2020-05-04,28.45,29.66,28.45,29.26,649713.0
2020-05-05,29.255,29.255,28.06,28.89,645777.0
2020-05-06,28.45,28.93,28.04,28.145,457226.0
2020-05-07,27.67,29.355,26.96,28.985,724167.0
2020-05-08,28.605,29.475,28.335,28.77,645151.0
2020-05-11,28.705,29.005,27.42,27.94,697654.0
2020-05-12,28.465,29.06,27.735,27.875,453361.0
2020-05-13,28.66,29.18,27.45,28.135,887867.0
2020-05-14,28.095,28.94,27.835,28.485,661464.0
2020-05-15,30.05,32.015,29.94,31.985,1197293.0
2020-05-19,32.43,34.82,32.385,34.72,1276557.0
2020-05-20,34.725,36.035,34.47,35.735,1003889.0
2020-05-21,35.07,35.265,33.655,34.875,781837.0
2020-05-22,35.345,36.46,35.255,35.355,587401.0
2020-05-25,35.41,37.07,35.405,36.225,515354.0
2020-05-26,35.645,35.645,33.105,33.215,960073.0
2020-05-27,31.965,33.34,31.485,33.3,1091160.0
2020-05-28,34.275,35.505,33.855,34.345,1207766.0
2020-05-29,35.71,38.17,35.475,37.495,4238216.0
2020-06-01,37.765,38.275,37.06,38.265,1186234.0
2020-06-02,38.33,38.34,35.45,35.525,1037577.0
2020-06-03,34.265,35.265,34.025,34.55,965677.0
2020-06-04,35.33,35.775,33.975,34.43,626232.0
2020-06-05,32.4,33.31,31.725,33.29,1044028.0
2020-06-08,33.3,33.81,32.54,33.735,583173.0
2020-06-09,34.385,34.385,33.21,33.54,652637.0
2020-06-10,34.03,35.81,33.03,35.81,801874.0
2020-06-11,35.66,35.895,31.9,32.71,1056493.0
2020-06-12,33.19,33.895,32.54,32.91,745424.0
2020-06-15,31.885,34.53,31.355,34.385,706126.0
2020-06-16,34.395,34.72,33.04,33.2,698153.0
2020-06-17,33.485,33.93,33.05,33.42,458421.0
2020-06-18,33.245,33.7,32.485,32.71,546148.0
2020-06-19,33.34,34.42,32.96,33.775,925455.0
2020-06-22,34.975,36.93,34.895,35.67,815175.0
2020-06-23,36.22,36.72,35.72,36.115,541031.0
2020-06-24,35.495,36.345,34.34,35.06,550801.0
2020-06-25,35.255,35.72,34.645,35.68,491153.0
2020-06-26,35.525,36.235,34.635,36.135,462498.0
2020-06-29,36.355,36.395,35.46,35.81,481520.0
2020-06-30,35.775,38.33,35.54,38.18,833582.0
2020-07-02,37.29,38.33,36.69,36.785,556044.0
2020-07-03,36.57,36.995,36.47,36.995,67579.0
2020-07-06,37.43,38.3,36.245,36.96,431837.0
2020-07-07,36.79,38.105,36.47,37.92,496374.0
2020-07-08,38.865,40.995,38.865,40.67,840649.0
2020-07-09,41.32,41.67,39.415,40.82,926375.0
2020-07-10,41.245,41.495,40.45,40.785,477513.0
2020-07-13,41.895,42.385,39.245,39.525,675339.0
2020-07-14,39.355,41.635,38.995,41.615,806886.0
2020-07-15,41.165,42.07,40.33,41.97,609442.0
2020-07-16,41.735,41.98,40.59,41.19,483733.0
2020-07-17,41.665,43.525,41.515,43.22,495427.0
2020-07-20,43.84,44.98,43.6,44.69,664178.0
2020-07-21,46.255,46.47,43.895,44.495,843343.0
2020-07-22,45.93,46.95,44.735,46.2,1141492.0
2020-07-23,45.85,46.885,43.17,44.135,937235.0
2020-07-24,44.96,45.86,44.425,45.61,557959.0
2020-07-27,47.85,48.745,46.96,47.97,841897.0
2020-07-28,47.175,48.34,46.21,47.1,653038.0
2020-07-29,47.22,47.23,45.35,46.545,689991.0
2020-07-30,45.34,46.395,43.7,44.245,936541.0
2020-07-31,45.495,46.71,44.8,46.35,707903.0
2020-08-04,46.22,48.045,45.46,47.885,710556.0
2020-08-05,48.7,49.165,46.915,48.115,724144.0
2020-08-06,49.145,49.36,45.515,47.285,896321.0
2020-08-07,46.365,46.61,44.84,45.46,673135.0
2020-08-10,45.795,46.885,44.59,44.81,564789.0
2020-08-11,41.895,42.1,39.225,39.55,1404366.0
2020-08-12,40.915,41.23,39.505,39.6,659372.0
2020-08-13,40.475,42.415,40.245,41.94,621183.0
2020-08-14,41.395,41.985,40.645,41.225,425831.0
2020-08-17,43.06,43.12,41.93,42.97,525970.0
2020-08-18,44.205,44.205,42.155,42.645,463107.0
2020-08-19,41.81,42.525,40.975,41.405,488600.0
2020-08-20,41.21,42.035,41.06,41.97,389787.0
2020-08-21,41.275,41.525,40.335,40.635,389256.0
2020-08-24,41.08,41.345,40.27,40.52,279150.0
2020-08-25,39.975,40.71,39.215,40.65,488703.0
2020-08-26,40.205,42.49,40.095,42.365,422092.0
2020-08-27,42.645,42.82,40.385,41.385,473721.0
2020-08-28,42.45,43.76,41.885,43.395,528588.0
2020-08-31,43.72,44.37,43.07,43.655,500330.0
2020-09-01,44.73,44.73,42.505,43.135,431730.0
2020-09-02,42.785,43.045,41.265,43.015,397380.0
2020-09-03,42.645,43.36,41.34,42.765,417952.0
2020-09-04,42.155,42.515,39.93,41.725,517563.0
2020-09-08,40.725,42.69,39.79,41.645,606817.0
2020-09-09,42.09,43.75,41.985,43.675,395642.0
2020-09-10,44.075,44.825,42.73,43.005,355700.0
2020-09-11,43.24,43.87,41.98,42.145,286235.0
2020-09-14,42.47,44.36,42.47,44.27,416677.0
2020-09-15,44.965,45.225,43.555,43.86,435575.0
2020-09-16,44.5,44.61,43.565,44.01,550853.0
2020-09-17,42.785,43.165,41.665,42.95,547523.0
2020-09-18,43.295,43.645,42.35,43.035,649721.0
2020-09-21,41.385,41.635,39.53,40.43,768391.0
2020-09-22,40.485,41.21,40.205,41.06,387475.0
2020-09-23,40.02,40.31,37.4,37.715,802306.0
2020-09-24,37.155,39.105,36.87,38.87,949417.0
2020-09-25,38.15,39.01,38.03,38.78,447844.0
2020-09-28,39.64,40.085,39.01,39.68,500124.0
2020-09-29,40.225,40.7,39.735,40.17,496855.0
2020-09-30,39.68,40.125,39.27,39.69,594127.0
2020-10-01,40.65,41.915,40.29,41.6,605034.0
2020-10-02,41.625,41.735,40.265,40.8,498738.0
2020-10-05,40.995,41.995,40.895,41.275,396401.0
2020-10-06,41.43,41.67,39.81,39.89,458167.0
2020-10-07,40.04,40.42,38.805,38.91,446852.0
2020-10-08,39.205,39.995,39.075,39.465,394805.0
2020-10-09,40.335,41.625,40.02,41.59,483978.0
2020-10-13,41.395,41.395,39.89,41.155,326548.0
2020-10-14,41.515,42.155,40.975,41.895,338754.0
2020-10-15,40.8,41.605,40.79,41.06,326204.0
2020-10-16,41.275,41.43,40.17,40.235,385471.0
2020-10-19,40.625,40.895,39.075,39.115,300375.0
2020-10-20,39.365,40.43,39.185,40.135,369585.0
2020-10-21,40.645,41.72,40.42,41.635,441274.0
2020-10-22,40.84,41.285,40.245,40.8,495948.0
2020-10-23,40.755,40.84,40.005,40.52,304944.0
2020-10-26,40.04,41.46,39.93,40.05,320213.0
2020-10-27,39.93,40.84,39.91,40.745,238662.0
2020-10-28,39.63,39.76,37.205,37.455,449884.0
2020-10-29,36.99,38.41,36.98,38.03,372574.0
2020-10-30,38.485,39.42,37.73,39.25,555390.0
2020-11-02,39.44,40.255,38.93,40.205,430709.0
2020-11-03,40.505,41.56,39.94,41.43,415769.0
2020-11-04,41.46,41.645,39.075,39.185,490738.0
2020-11-05,40.725,43.88,40.135,43.7,900774.0
2020-11-06,44.12,45.035,43.33,44.675,594254.0
2020-11-09,42.19,42.34,40.225,40.69,939513.0
2020-11-10,41.385,41.385,39.44,39.485,736402.0
2020-11-11,39.15,39.68,38.41,38.53,501432.0
2020-11-12,39.085,40.67,39.085,39.755,482256.0
2020-11-13,40.995,40.995,39.9,40.265,332219.0
2020-11-16,39.77,40.32,39.225,39.735,506859.0
2020-11-17,39.355,39.65,38.555,38.59,433719.0
2020-11-18,38.575,38.64,37.395,37.55,497644.0
2020-11-19,36.68,37.58,36.67,36.81,443943.0
2020-11-20,37.82,38.24,37.33,37.42,353806.0
2020-11-23,36.93,36.93,34.925,35.34,665499.0
2020-11-24,34.46,35.335,34.425,34.74,673046.0
2020-11-25,35.26,35.555,34.82,35.24,359142.0
2020-11-26,35.575,35.965,35.22,35.74,158477.0
2020-11-27,34.545,35.5,34.165,35.435,397661.0
2020-11-30,34.555,35.725,34.265,35.49,639735.0
2020-12-01,37.08,37.535,36.185,37.125,576259.0
2020-12-02,37.21,37.405,36.69,37.16,330612.0
2020-12-03,37.375,37.545,36.235,36.7,296151.0
2020-12-04,36.875,37.03,36.135,36.28,318387.0
2020-12-07,36.085,38.455,36.085,37.885,496344.0
2020-12-08,37.96,38.265,36.9,37.285,308518.0
2020-12-09,36.875,36.9,35.34,35.725,440624.0
2020-12-10,35.78,36.365,35.22,35.64,346998.0
2020-12-11,35.76,35.92,35.12,35.195,208627.0
2020-12-14,35.205,35.725,34.17,34.23,303254.0
2020-12-15,35.275,35.965,35.055,35.87,465155.0
2020-12-16,36.64,38.22,36.375,38.1,746681.0
2020-12-17,39.475,40.485,39.28,40.265,644763.0
2020-12-18,40.275,40.43,39.24,39.79,572902.0
2020-12-21,40.06,41.07,40.005,40.42,387604.0
2020-12-22,40.485,40.645,38.445,38.59,419720.0
2020-12-23,39.01,39.625,38.9,39.105,255596.0
2020-12-24,39.04,39.485,38.575,39.205,209536.0
2020-12-29,39.66,40.31,39.055,39.5,314701.0
2020-12-30,39.595,41.575,39.485,41.46,323527.0
2020-12-31,41.385,41.5,40.21,40.765,320398.0
2021-01-04,42.475,44.505,41.9,44.34,521958.0
2021-01-05,44.61,45.185,43.3,44.915,611162.0
2021-01-06,44.775,44.925,43.595,44.765,377591.0
2021-01-07,44.96,45.675,44.435,45.065,318757.0
2021-01-08,43.605,43.735,41.035,41.815,867778.0
2021-01-11,41.165,41.515,40.58,40.6,577970.0
2021-01-12,40.505,40.97,39.29,40.145,644350.0
2021-01-13,39.5,40.005,37.7,37.765,851967.0
2021-01-14,37.84,38.25,36.29,36.585,686828.0
2021-01-15,36.16,36.425,34.675,34.69,573371.0
2021-01-18,34.925,35.185,34.61,34.925,158693.0
2021-01-19,35.455,35.9,34.57,34.915,542649.0
2021-01-20,35.23,37.56,35.055,37.365,994012.0
2021-01-21,37.225,37.615,35.805,36.18,535715.0
2021-01-22,34.945,36.16,34.83,35.675,352820.0
2021-01-25,36.075,36.195,35.0,35.24,357533.0
2021-01-26,35.325,35.74,34.915,35.21,303391.0
2021-01-27,34.815,34.87,33.255,33.43,763217.0
2021-01-28,36.68,38.155,35.455,37.2,1303167.0
2021-01-29,40.265,40.42,38.25,38.415,915283.0
2021-02-01,44.33,47.08,41.86,43.45,1950342.0
2021-02-02,40.85,40.86,37.375,37.42,1008123.0
2021-02-03,38.21,38.425,37.07,37.365,503962.0
2021-02-04,36.225,37.73,35.935,37.655,621687.0
2021-02-05,37.875,38.36,37.08,37.98,433982.0
2021-02-08,38.845,39.8,38.585,39.365,394005.0
2021-02-09,39.755,39.76,38.64,39.0,314371.0
2021-02-10,39.51,39.82,38.965,39.225,351758.0
2021-02-11,39.4,39.64,38.38,38.6,242905.0
2021-02-12,38.455,39.54,37.95,39.335,320562.0
2021-02-16,38.99,39.64,38.35,38.6,297557.0
2021-02-17,38.21,38.21,37.19,37.515,488862.0
2021-02-18,37.84,38.445,37.07,37.7,444420.0
2021-02-19,38.34,38.525,37.84,38.08,348817.0
2021-02-22,38.9,40.995,38.435,40.6,580578.0
2021-02-23,39.885,40.56,38.785,40.485,480347.0
2021-02-24,40.115,43.365,39.725,42.75,564717.0
2021-02-25,42.13,43.23,40.745,41.515,503503.0
2021-02-26,40.05,40.725,38.455,39.11,568411.0
2021-03-01,40.04,40.245,37.555,37.665,485626.0
2021-03-02,37.86,39.295,37.715,38.875,365665.0
2021-03-03,38.16,38.255,36.775,37.405,374904.0
2021-03-04,36.99,37.575,35.585,36.43,712901.0
2021-03-05,36.4,36.68,34.6,36.355,515009.0
2021-03-08,36.06,36.43,35.015,35.025,509882.0
2021-03-09,36.28,37.23,35.985,36.215,373649.0
2021-03-10,36.245,36.775,35.62,36.485,430384.0
2021-03-11,36.86,37.305,36.32,36.83,412187.0
2021-03-12,35.5,37.21,35.38,37.19,322234.0
2021-03-15,37.63,39.145,37.52,39.12,410185.0
2021-03-16,39.11,39.11,38.26,38.44,276634.0
2021-03-17,38.16,40.3,37.965,39.825,496747.0
2021-03-18,39.08,39.795,38.52,38.98,423773.0
2021-03-19,39.11,39.36,38.03,38.97,475625.0
2021-03-22,38.4,39.155,38.365,38.485,291026.0
2021-03-23,38.15,38.495,35.93,35.955,401098.0
2021-03-24,36.375,36.69,35.575,35.65,280392.0
2021-03-25,35.145,36.035,35.13,35.74,218649.0
2021-03-26,35.685,36.0,35.33,35.985,234166.0
2021-03-29,35.66,35.995,34.3,35.49,291695.0
2021-03-30,34.43,34.84,33.725,34.45,313476.0
2021-03-31,34.54,35.6,34.14,35.065,293857.0
2021-04-01,35.77,36.735,35.445,36.57,293588.0
2021-04-05,36.645,36.98,36.16,36.525,365860.0
2021-04-06,37.1,38.645,37.015,38.085,396502.0
2021-04-07,38.13,38.41,37.59,37.75,281900.0
2021-04-08,38.4,39.535,38.39,39.265,650232.0
2021-04-09,38.58,39.395,38.13,39.06,530130.0
2021-04-12,38.95,38.96,37.815,37.99,401618.0
2021-04-13,38.615,39.32,38.475,38.59,341359.0
2021-04-14,38.59,38.755,37.79,37.805,409098.0
2021-04-15,38.43,40.67,38.42,39.715,650693.0
2021-04-16,40.13,40.18,39.09,39.37,462432.0
2021-04-19,39.395,39.565,38.4,38.79,335489.0
2021-04-20,38.72,39.715,38.225,39.6,262246.0
2021-04-21,39.965,40.875,39.72,40.375,337590.0
2021-04-22,40.225,40.225,39.07,39.38,296496.0
2021-04-23,39.72,40.03,39.09,39.2,158155.0
2021-04-26,39.12,39.255,38.29,38.495,284797.0
2021-04-27,38.235,38.635,37.575,37.585,340170.0
2021-04-28,37.36,38.01,36.8,37.79,358696.0
2021-04-29,37.26,37.405,36.31,36.99,308311.0
2021-04-30,36.915,37.055,36.235,36.345,334662.0
2021-05-03,37.22,38.54,36.86,38.375,406481.0
2021-05-04,38.365,39.425,37.62,37.92,381957.0
2021-05-05,38.205,38.325,37.305,37.815,260658.0
2021-05-06,38.13,40.18,38.065,39.305,548324.0
2021-05-07,40.02,40.15,39.1,39.525,346695.0
2021-05-10,40.235,40.68,38.745,38.82,619050.0
2021-05-11,37.935,39.1,37.62,39.035,493621.0
2021-05-12,38.885,39.415,37.48,37.61,507626.0
2021-05-13,36.15,36.15,33.11,33.735,1795416.0
2021-05-14,34.41,35.07,33.78,34.84,736603.0
2021-05-17,35.38,38.195,35.08,37.89,666703.0
2021-05-18,38.085,38.115,37.015,37.89,497773.0
2021-05-19,37.06,37.91,36.83,37.275,483580.0
2021-05-20,37.435,38.625,37.105,37.87,375782.0
2021-05-21,38.095,38.58,37.48,37.815,930514.0
2021-05-25,37.835,38.27,37.07,38.235,465561.0
2021-05-26,38.44,39.14,37.72,37.79,452786.0
2021-05-27,37.78,38.265,37.035,37.99,403608.0
2021-05-28,37.815,38.18,37.435,37.88,334988.0
2021-05-31,37.585,38.065,37.525,37.955,162798.0
2021-06-01,38.195,38.81,37.655,37.91,478079.0
2021-06-02,37.815,37.825,36.765,37.38,416988.0
2021-06-03,36.605,36.615,35.74,36.14,468299.0
2021-06-04,36.315,36.65,35.775,36.37,428111.0
2021-06-07,36.24,36.53,35.81,36.085,334696.0
2021-06-08,35.675,35.945,34.925,34.935,653840.0
2021-06-09,34.9,35.925,34.47,35.615,473344.0
2021-06-10,35.635,36.455,35.345,36.41,647885.0
2021-06-11,36.335,36.55,35.57,35.69,294609.0
2021-06-14,34.835,36.25,34.65,35.57,528372.0
2021-06-15,35.625,35.635,34.525,34.685,503624.0
2021-06-16,34.73,35.235,34.45,34.805,413995.0
2021-06-17,33.68,34.285,33.065,33.22,955599.0
2021-06-18,33.55,33.765,32.59,32.59,711656.0
2021-06-21,32.895,33.26,32.225,33.045,455584.0
2021-06-22,32.96,33.27,32.535,32.98,560162.0
2021-06-23,33.175,33.735,32.82,32.85,380794.0
2021-06-24,33.13,33.24,32.655,32.885,454673.0
2021-06-25,33.215,33.445,32.395,32.395,355897.0
2021-06-28,32.57,32.885,32.01,32.355,249746.0
2021-06-29,31.86,32.96,31.76,32.495,483824.0
2021-06-30,32.625,33.295,32.42,32.98,317376.0
2021-07-02,33.335,33.67,32.815,33.12,350926.0
2021-07-05,33.27,33.52,32.99,33.085,77378.0
2021-07-06,33.66,34.005,32.88,33.02,308105.0
2021-07-07,33.15,33.175,32.55,32.775,335317.0
2021-07-08,32.885,33.28,31.945,32.205,457626.0
2021-07-09,32.27,33.335,32.215,33.02,267850.0
2021-07-12,32.815,33.22,32.395,32.42,266476.0
2021-07-13,32.535,33.745,32.525,33.025,324870.0
2021-07-14,33.65,33.83,33.085,33.355,317925.0
2021-07-15,33.575,33.65,32.95,33.455,243835.0
2021-07-16,33.215,33.22,31.76,31.87,347912.0
2021-07-19,31.32,31.88,30.765,31.11,434555.0
2021-07-20,31.315,31.65,30.69,31.025,309141.0
2021-07-21,30.905,31.74,30.745,31.65,290931.0
2021-07-22,31.62,31.9,31.08,31.47,322727.0
2021-07-23,31.48,31.73,31.165,31.46,227147.0
2021-07-26,31.565,32.15,31.395,31.685,253316.0
2021-07-27,31.675,31.675,31.025,31.575,333186.0
2021-07-28,31.315,32.385,31.305,32.385,272378.0
2021-07-29,33.355,33.42,32.745,32.785,392200.0
2021-07-30,32.54,32.935,32.32,32.635,307663.0
2021-08-03,32.6,32.74,32.225,32.645,216876.0
2021-08-04,33.42,33.605,32.19,32.265,442007.0
2021-08-05,32.205,32.32,31.385,31.795,454531.0
2021-08-06,31.145,31.525,30.7,31.295,349661.0
2021-08-09,30.7,30.83,29.775,29.84,587115.0
2021-08-10,29.82,30.195,29.355,29.405,639157.0
2021-08-11,29.115,31.415,29.095,30.845,742027.0
2021-08-12,30.735,30.78,30.075,30.29,445871.0
2021-08-13,30.735,31.305,30.7,30.92,327955.0
2021-08-16,30.875,31.035,30.165,30.315,378669.0
2021-08-17,30.13,30.54,29.655,29.905,377472.0
2021-08-18,29.95,30.055,28.585,29.095,557812.0
2021-08-19,29.05,29.48,28.6,28.805,717223.0
2021-08-20,28.705,29.22,28.535,28.655,355824.0
2021-08-23,29.44,30.3,29.235,30.06,534632.0
2021-08-24,30.47,30.5,29.6,29.92,415026.0
2021-08-25,29.815,29.87,29.07,29.435,339451.0
2021-08-26,29.525,29.74,28.975,29.35,209955.0
2021-08-27,29.34,30.685,29.06,30.435,369063.0
2021-08-30,30.705,30.76,30.02,30.105,257290.0
2021-08-31,30.245,30.665,29.975,30.62,210354.0
2021-09-01,30.715,30.9,30.255,30.405,221180.0
2021-09-02,30.5,30.575,30.08,30.2,265495.0
2021-09-03,30.87,31.62,30.845,31.145,372084.0
2021-09-07,31.005,31.19,30.32,30.45,394785.0
2021-09-08,30.435,30.9,30.08,30.685,327312.0
2021-09-09,30.845,30.94,30.095,30.31,347869.0
2021-09-10,30.225,30.48,29.74,29.79,291152.0
2021-09-13,29.675,31.04,29.63,30.575,445061.0
2021-09-14,30.59,31.15,30.06,30.815,447781.0
2021-09-15,30.58,31.06,30.31,30.535,358267.0
2021-09-16,29.64,29.655,28.74,29.21,615766.0
2021-09-17,29.135,29.285,28.74,29.01,475683.0
2021-09-20,28.955,29.275,28.435,28.985,382589.0
2021-09-21,29.395,29.93,29.03,29.07,339871.0
2021-09-22,29.22,29.65,28.77,28.955,532654.0
2021-09-23,28.675,28.675,27.825,27.965,360584.0
2021-09-24,27.87,28.545,27.665,27.72,427315.0
2021-09-27,27.87,28.74,27.76,27.89,305537.0
2021-09-28,27.555,28.45,27.48,28.095,337263.0
2021-09-29,27.72,27.985,27.31,27.375,484953.0
2021-09-30,27.535,27.93,27.385,27.565,615116.0
2021-10-01,27.695,27.845,27.07,27.415,358608.0
2021-10-04,27.435,27.945,27.21,27.435,350478.0
2021-10-05,27.255,27.29,26.145,27.105,576779.0
2021-10-06,27.085,27.92,26.92,27.92,842384.0
2021-10-07,27.705,28.365,27.6,28.01,413348.0
2021-10-08,28.695,28.955,27.93,27.965,421099.0
2021-10-12,27.825,28.58,27.75,28.3,338151.0
2021-10-13,28.535,29.33,28.515,29.15,595803.0
2021-10-14,29.535,29.65,29.07,29.58,417288.0
2021-10-15,29.04,29.65,28.63,29.135,374999.0
2021-10-18,28.935,29.08,28.58,28.63,254351.0
2021-10-19,29.6,29.825,28.995,29.255,312090.0
2021-10-20,29.575,29.975,29.235,29.825,414288.0
2021-10-21,29.65,29.815,29.34,29.805,436953.0
2021-10-22,30.265,31.08,29.955,30.105,532026.0
2021-10-25,30.5,30.92,30.34,30.74,301051.0
2021-10-26,30.48,30.65,30.16,30.58,429102.0
2021-10-27,30.675,31.05,30.395,30.555,254585.0
2021-10-28,30.545,30.715,30.125,30.275,249213.0
2021-10-29,30.04,30.255,29.575,29.6,331121.0
2021-11-01,29.77,30.07,29.255,29.9,208070.0
2021-11-02,29.72,29.72,29.115,29.62,231149.0
2021-11-03,29.245,29.935,28.77,29.865,380827.0
2021-11-04,30.435,30.78,29.265,29.285,397763.0
2021-11-05,29.45,30.3,29.265,30.245,341602.0
2021-11-08,30.77,30.88,30.285,30.77,369277.0
2021-11-09,30.835,31.2,30.405,31.16,320666.0
2021-11-10,31.87,32.415,31.18,31.365,761873.0
2021-11-11,31.94,32.985,31.725,32.675,412196.0
2021-11-12,32.5,32.92,32.19,32.535,408828.0
2021-11-15,32.525,32.715,32.07,32.515,339400.0
2021-11-16,32.59,33.125,32.32,32.405,270101.0
2021-11-17,32.695,33.34,32.565,32.75,419128.0
2021-11-18,32.66,32.77,32.2,32.245,377611.0
2021-11-19,32.295,32.715,31.75,31.785,483033.0
2021-11-22,30.465,31.15,29.61,30.945,605135.0
2021-11-23,30.66,31.13,30.4,31.11,605891.0
2021-11-24,31.12,31.345,30.54,31.325,424848.0
2021-11-25,31.335,31.56,31.325,31.46,64616.0
2021-11-26,31.545,31.6,30.295,30.615,406012.0
2021-11-29,30.56,30.875,30.28,30.58,454420.0
2021-11-30,30.81,31.74,30.4,30.585,412381.0
2021-12-01,30.735,31.065,28.86,28.88,577297.0
2021-12-02,28.955,29.23,28.15,28.655,404707.0
2021-12-03,28.635,28.645,27.96,28.515,388649.0
2021-12-06,28.33,28.9,27.86,28.855,320829.0
2021-12-07,28.92,29.325,28.795,28.945,311641.0
2021-12-08,28.86,29.435,28.675,29.405,359950.0
2021-12-09,28.77,29.295,28.29,28.47,292037.0
2021-12-10,28.815,28.815,27.81,27.895,275170.0
2021-12-13,28.255,28.495,27.655,27.82,428542.0
2021-12-14,27.23,27.585,26.8,26.895,350748.0
2021-12-15,26.96,27.185,25.92,26.555,499408.0
2021-12-16,27.99,28.815,27.69,28.6,694917.0
2021-12-17,28.985,29.76,28.645,29.48,627642.0
2021-12-20,29.145,29.52,29.06,29.235,489441.0
2021-12-21,29.435,29.91,29.2,29.79,381369.0
2021-12-22,29.725,29.985,29.275,29.95,270848.0
2021-12-23,29.93,30.195,29.48,30.045,245507.0
2021-12-24,30.035,30.285,30.015,30.13,38687.0
2021-12-29,29.695,30.09,29.405,29.47,303898.0
2021-12-30,29.435,30.11,29.435,29.91,346640.0
2021-12-31,29.98,29.985,29.235,29.585,299018.0
2022-01-04,29.22,29.48,28.75,28.9,477466.0
2022-01-05,29.155,29.78,28.11,28.205,401662.0
2022-01-06,27.57,27.73,26.93,26.94,433665.0
2022-01-07,27.1,27.21,26.535,26.65,354394.0
2022-01-10,26.52,27.345,26.34,27.325,406182.0
2022-01-11,27.37,27.86,27.145,27.86,417657.0
2022-01-12,27.98,28.085,27.475,28.035,348482.0
2022-01-13,27.96,28.095,27.51,27.53,316239.0
2022-01-14,27.71,27.71,26.78,27.035,447790.0
2022-01-17,27.005,27.015,26.555,26.895,205694.0
2022-01-18,26.985,27.895,26.62,26.68,687191.0
2022-01-19,27.195,29.51,27.025,29.21,818789.0
2022-01-20,29.295,29.725,28.76,28.835,451080.0
2022-01-21,28.91,29.005,27.54,27.71,496475.0
2022-01-24,27.295,27.595,26.32,27.285,656967.0
2022-01-25,26.96,27.83,26.77,27.745,525852.0
2022-01-26,27.52,28.035,26.63,26.76,787614.0
2022-01-27,26.245,26.755,25.645,25.665,672439.0
2022-01-28,25.48,25.665,24.86,25.29,538426.0
2022-01-31,25.675,25.91,25.245,25.785,537916.0
2022-02-01,26.19,26.845,25.89,26.52,529215.0
2022-02-02,26.415,26.745,25.78,25.86,588814.0
2022-02-03,25.6,25.685,24.925,25.215,465271.0
2022-02-04,25.18,25.825,25.12,25.495,363994.0
2022-02-07,25.685,26.92,25.655,26.845,443813.0
2022-02-08,26.77,27.495,26.63,27.475,375658.0
2022-02-09,27.445,27.82,27.25,27.355,324366.0
2022-02-10,27.11,27.99,26.66,26.82,574654.0
2022-02-11,26.92,28.795,26.8,28.485,699313.0
2022-02-14,28.855,28.88,28.335,28.59,554533.0
2022-02-15,27.785,28.58,27.37,28.495,441896.0
2022-02-16,28.56,29.105,28.485,28.9,490130.0
2022-02-17,29.435,29.48,28.945,29.305,685876.0
2022-02-18,29.255,29.295,28.335,28.59,628092.0
2022-02-22,28.795,29.01,28.0,28.11,465781.0
2022-02-23,28.0,29.385,27.925,29.06,564201.0
2022-02-24,29.94,30.315,27.7,28.205,981916.0
2022-02-25,27.495,27.99,26.905,27.735,777146.0
2022-02-28,28.12,28.545,27.84,28.105,491635.0
2022-03-01,28.335,30.915,28.205,30.765,1135191.0
2022-03-02,30.175,30.51,29.745,30.28,565165.0
2022-03-03,30.475,30.665,29.945,30.485,544544.0
2022-03-04,30.88,32.045,30.72,31.8,647019.0
2022-03-07,31.69,32.92,31.21,32.085,887627.0
2022-03-08,32.875,34.97,32.42,32.995,1780906.0
2022-03-09,31.21,32.77,30.82,32.415,976119.0
2022-03-10,32.555,33.515,32.555,33.26,952080.0
2022-03-11,32.31,33.13,31.99,32.79,624103.0
2022-03-14,32.095,32.13,30.99,31.31,862270.0
2022-03-15,30.425,32.245,30.21,31.895,685132.0
2022-03-16,31.67,32.255,31.085,32.175,626929.0
2022-03-17,32.93,33.815,32.705,32.815,835786.0
2022-03-18,32.405,33.02,32.055,32.81,647098.0
2022-03-21,32.93,33.69,32.77,33.045,618369.0
2022-03-22,32.975,32.975,32.225,32.61,304050.0
2022-03-23,32.875,33.185,32.33,32.96,370287.0
2022-03-24,33.335,34.305,33.025,33.365,584478.0
2022-03-25,33.07,33.38,32.875,33.145,383240.0
2022-03-28,32.79,32.875,31.455,31.585,454286.0
2022-03-29,30.905,32.185,30.665,32.1,413698.0
2022-03-30,32.205,32.815,32.055,32.31,244133.0
2022-03-31,32.515,32.92,32.055,32.1,351147.0
2022-04-01,31.96,33.165,31.94,33.07,443313.0
2022-04-04,33.175,33.7,32.61,32.95,257618.0
2022-04-05,32.93,33.445,31.905,32.085,286670.0
2022-04-06,32.075,32.44,31.745,32.16,298674.0
2022-04-07,32.355,33.005,32.01,32.75,325892.0
2022-04-08,32.975,34.05,32.81,33.835,536927.0
2022-04-11,34.69,34.87,33.75,34.24,459088.0
2022-04-12,34.565,35.28,34.155,34.635,524710.0
2022-04-13,35.075,35.575,34.945,35.395,354659.0
2022-04-14,35.32,35.735,34.915,35.46,314087.0
2022-04-18,35.905,36.23,35.13,35.215,400078.0
2022-04-19,34.55,34.85,33.805,34.03,382060.0
2022-04-20,33.71,34.32,33.485,34.295,277503.0
2022-04-21,33.935,33.965,31.885,32.335,538156.0
2022-04-22,31.85,32.45,31.36,31.615,465593.0
2022-04-25,30.505,31.05,29.45,30.505,784724.0
2022-04-26,30.89,31.065,29.63,29.76,377259.0
2022-04-27,29.995,30.22,29.345,29.4,458538.0
2022-04-28,29.485,30.345,29.25,30.23,467211.0
2022-04-29,30.445,30.74,29.92,29.965,280346.0
2022-05-02,29.325,29.62,28.725,29.57,475933.0
2022-05-03,29.58,30.7,29.55,30.41,361584.0
2022-05-04,30.345,31.115,30.07,31.01,380582.0
2022-05-05,31.275,31.405,29.39,29.815,323779.0
2022-05-06,29.805,30.08,29.325,29.485,423559.0
2022-05-09,28.705,28.855,27.265,27.34,579403.0
2022-05-10,27.625,28.055,26.43,26.925,832349.0
2022-05-11,27.445,28.04,26.71,26.835,482904.0
2022-05-12,26.29,26.92,25.33,25.76,604001.0
2022-05-13,25.73,26.765,25.725,26.305,516962.0
2022-05-16,26.29,26.445,25.97,26.29,422603.0
2022-05-17,26.775,27.135,26.305,26.625,356980.0
2022-05-18,26.43,26.57,25.63,25.74,285038.0
2022-05-19,26.245,27.675,26.245,27.2,393328.0
2022-05-20,27.325,27.52,26.625,27.04,682397.0
2022-05-24,26.985,27.55,26.465,27.23,288239.0
2022-05-25,26.84,27.2,26.66,27.07,330067.0
2022-05-26,27.01,27.505,26.88,27.325,278722.0
2022-05-27,27.72,27.86,27.115,27.295,265037.0
2022-05-30,27.445,27.485,27.05,27.23,83561.0
2022-05-31,27.135,27.465,25.97,26.285,431767.0
2022-06-01,26.68,26.975,26.28,26.415,271549.0
2022-06-02,26.755,28.77,26.745,28.515,408833.0
2022-06-03,28.315,28.635,27.93,28.04,370024.0
2022-06-06,28.38,28.465,27.33,27.59,241852.0
2022-06-07,27.475,27.845,27.105,27.485,182178.0
2022-06-08,27.35,27.53,26.86,27.37,261279.0
2022-06-09,27.255,27.255,26.455,26.51,351821.0
2022-06-10,26.31,28.44,25.98,28.25,456607.0
2022-06-13,27.07,27.38,26.115,26.14,571851.0
2022-06-14,26.295,26.415,25.19,25.555,459901.0
2022-06-15,26.21,26.54,25.45,26.03,557413.0
2022-06-16,25.745,26.985,25.34,26.455,602816.0
2022-06-17,26.445,26.5,25.735,25.85,661660.0
2022-06-20,25.735,26.415,25.67,26.255,216005.0
2022-06-21,25.955,26.625,25.64,26.17,561087.0
2022-06-22,26.055,26.67,25.62,25.66,413801.0
2022-06-23,25.595,25.965,24.745,25.19,469135.0
2022-06-24,25.29,25.885,24.925,25.68,331568.0
2022-06-27,25.82,26.085,25.45,26.065,393827.0
2022-06-28,26.065,26.2,25.17,25.365,430852.0
2022-06-29,25.545,25.775,24.66,25.0,371156.0
2022-06-30,24.745,24.895,23.845,23.895,352662.0
2022-07-04,24.045,24.725,23.97,24.715,181146.0
2022-07-05,24.08,24.235,22.59,23.015,523041.0
2022-07-06,23.025,23.335,22.42,23.155,431222.0
2022-07-07,23.27,23.98,23.175,23.485,392577.0
2022-07-08,23.565,23.665,22.815,23.14,272266.0
2022-07-11,22.95,23.48,22.835,22.9,187187.0
2022-07-12,22.855,23.175,22.335,22.475,270284.0
2022-07-13,22.26,23.395,22.135,22.91,438323.0
2022-07-14,22.365,22.705,21.55,22.6,482420.0
2022-07-15,22.79,22.855,21.86,22.475,412084.0
2022-07-18,22.675,23.025,22.59,22.625,267311.0
2022-07-19,22.78,23.13,22.6,22.72,236937.0
2022-07-20,22.845,23.055,21.93,21.955,362354.0
2022-07-21,22.1,23.29,21.975,23.12,624366.0
2022-07-22,23.385,24.025,22.875,22.92,466790.0
2022-07-25,22.76,22.835,21.88,22.22,357465.0
2022-07-26,22.38,22.855,22.325,22.805,409313.0
2022-07-27,22.815,23.59,22.695,23.45,465395.0
2022-07-28,24.31,24.725,23.96,24.335,610359.0
2022-07-29,24.515,24.83,23.98,24.62,388693.0
2022-08-02,24.85,25.17,24.355,24.405,379087.0
2022-08-03,24.51,24.535,23.525,23.78,368604.0
2022-08-04,24.09,25.365,23.865,25.085,392721.0
2022-08-05,24.395,25.02,23.93,24.97,318749.0
2022-08-08,25.415,25.575,25.035,25.29,431736.0
2022-08-09,25.48,25.555,24.85,25.46,286650.0
2022-08-10,25.715,25.935,25.32,25.51,354193.0
2022-08-11,23.41,23.42,21.275,21.475,1494354.0
2022-08-12,21.58,22.42,21.58,21.89,651962.0
2022-08-15,21.475,21.7,21.145,21.645,537395.0
2022-08-16,21.43,21.57,21.04,21.325,569938.0
2022-08-17,21.17,21.265,20.32,20.415,557848.0
2022-08-18,20.465,20.625,20.275,20.52,362090.0
2022-08-19,20.405,20.52,19.77,19.865,535092.0
2022-08-22,19.635,19.905,19.465,19.82,540938.0
2022-08-23,19.81,20.5,19.76,20.075,541141.0
2022-08-24,20.025,20.445,19.885,20.39,394618.0
2022-08-25,20.51,20.55,20.205,20.445,336590.0
2022-08-26,20.395,20.605,19.455,19.645,647014.0
2022-08-29,19.37,19.82,19.24,19.315,367611.0
2022-08-30,19.355,19.44,18.785,18.81,484920.0
2022-08-31,18.705,19.06,18.49,18.555,545421.0
2022-09-01,18.215,18.44,17.99,18.11,512079.0
2022-09-02,18.46,18.885,18.185,18.68,514508.0
2022-09-06,18.85,19.095,18.365,18.385,497255.0
2022-09-07,18.405,19.125,18.27,19.04,550705.0
2022-09-08,18.86,19.345,18.775,19.24,428986.0
2022-09-09,19.485,19.655,19.26,19.635,376174.0
2022-09-12,20.2,20.615,19.95,20.435,559190.0
2022-09-13,19.725,20.3,19.655,19.855,500418.0
2022-09-14,20.01,20.235,19.855,20.065,406559.0
2022-09-15,19.875,20.33,19.475,19.665,719776.0
2022-09-16,19.39,20.245,19.285,19.825,690969.0
2022-09-19,19.665,20.36,19.545,20.35,575090.0
2022-09-20,20.015,20.295,19.715,20.265,496150.0
2022-09-21,20.475,20.965,20.095,20.435,657349.0
2022-09-22,20.645,20.91,20.045,20.105,463084.0
2022-09-23,19.56,19.57,18.745,19.115,687739.0
2022-09-26,19.075,19.59,18.88,18.98,592922.0
2022-09-27,19.315,19.57,18.955,18.975,501894.0
2022-09-28,19.22,20.16,19.21,20.16,616131.0
2022-09-29,19.99,20.39,19.58,20.33,564790.0
2022-09-30,20.3,21.26,20.205,20.855,635768.0
2022-10-03,21.385,22.0,21.205,21.84,618767.0
2022-10-04,22.25,22.46,21.735,22.115,634734.0
2022-10-05,21.715,21.985,21.3,21.945,438476.0
2022-10-06,21.955,22.57,21.88,22.57,467093.0
2022-10-07,22.115,22.24,21.335,21.355,450275.0
2022-10-11,20.955,21.365,20.7,20.76,601074.0
2022-10-12,20.845,21.28,20.645,21.26,370028.0
2022-10-13,20.585,21.12,20.17,20.985,670048.0
2022-10-14,20.9,20.955,20.03,20.18,622243.0
2022-10-17,20.465,21.31,20.275,20.3,513014.0
2022-10-18,20.56,20.7,20.2,20.53,309995.0
2022-10-19,20.245,20.245,19.94,20.025,380434.0
2022-10-20,20.065,20.765,20.0,20.38,390038.0
2022-10-21,20.38,21.015,20.35,21.015,644750.0
2022-10-24,20.87,20.87,20.26,20.57,646343.0
2022-10-25,20.615,20.965,20.5,20.72,547278.0
2022-10-26,20.87,21.805,20.87,21.365,437148.0
2022-10-27,21.395,21.67,20.985,21.005,396532.0
2022-10-28,20.815,21.005,20.52,20.975,360530.0
2022-10-31,20.76,21.015,20.645,20.655,309811.0
2022-11-01,21.32,21.48,21.03,21.14,290933.0
2022-11-02,21.26,21.425,20.095,20.095,608560.0
2022-11-03,19.94,20.295,19.715,19.875,495845.0
2022-11-04,19.93,20.2,17.765,19.085,2943490.0
2022-11-07,19.2,19.73,18.88,19.26,1366990.0
2022-11-08,19.285,20.445,18.915,19.39,2138324.0
2022-11-09,19.355,19.355,17.225,17.48,2616720.0
2022-11-10,18.42,18.49,17.66,18.44,2190582.0
2022-11-11,18.335,19.475,18.135,19.455,1350384.0
2022-11-14,19.37,19.56,18.83,19.335,914748.0
2022-11-15,19.545,19.59,18.63,18.725,881336.0
2022-11-16,18.64,18.895,18.385,18.64,636064.0
2022-11-17,18.335,18.605,18.09,18.215,538274.0
2022-11-18,18.415,18.995,18.23,18.96,772095.0
2022-11-21,18.815,19.065,18.625,19.025,479840.0
2022-11-22,19.185,20.01,19.09,20.0,918273.0
2022-11-23,19.905,20.485,19.685,20.42,633907.0
2022-11-24,20.645,20.655,20.38,20.505,121235.0
2022-11-25,20.37,20.37,19.98,20.22,310586.0
2022-11-28,20.085,20.15,19.09,19.255,797417.0
2022-11-29,19.58,20.265,19.58,19.8,644863.0
2022-11-30,20.045,21.085,19.92,21.085,1010006.0
2022-12-01,21.575,22.46,21.135,22.45,1445826.0
2022-12-02,21.89,22.585,21.695,22.405,815925.0
2022-12-05,22.185,22.3,21.485,21.505,663763.0
2022-12-06,21.925,22.04,21.295,21.345,424379.0
2022-12-07,21.65,22.325,21.585,22.125,594670.0
2022-12-08,22.345,22.385,21.535,21.59,461747.0
2022-12-09,21.83,22.09,21.325,21.4,587797.0
2022-12-12,21.285,21.39,20.905,21.315,401512.0
2022-12-13,22.25,22.365,21.105,21.495,896029.0
2022-12-14,21.43,21.64,21.06,21.495,633589.0
2022-12-15,20.935,21.04,20.59,20.61,591955.0
2022-12-16,20.54,21.085,20.39,20.885,791849.0
2022-12-19,20.865,20.96,20.41,20.445,458020.0
2022-12-20,20.97,22.015,20.85,21.735,595678.0
2022-12-21,22.09,22.29,21.735,21.89,597272.0
2022-12-22,21.555,21.775,20.83,21.745,793509.0
2022-12-23,21.82,21.935,21.075,21.84,614476.0
2022-12-28,22.165,22.175,21.61,21.695,426385.0
2022-12-29,21.995,22.23,21.555,21.6,321545.0
2022-12-30,21.66,21.775,20.925,21.095,469172.0
2023-01-03,21.82,22.66,21.82,22.44,703732.0
2023-01-04,22.745,23.215,22.48,23.015,1139291.0
2023-01-05,22.635,22.635,21.775,22.545,765411.0
2023-01-06,22.92,23.16,22.31,22.795,604876.0
2023-01-09,23.035,23.06,22.46,22.46,517903.0
2023-01-10,22.48,23.185,22.26,23.175,456775.0
2023-01-11,23.655,23.685,23.1,23.375,597860.0
2023-01-12,23.75,23.815,23.035,23.625,509620.0
2023-01-13,23.595,24.075,23.53,24.045,461905.0
2023-01-16,23.865,24.35,23.72,24.245,208176.0
2023-01-17,24.015,24.015,23.36,23.5,777523.0
2023-01-18,23.875,24.515,23.36,23.405,544490.0
2023-01-19,23.455,24.005,23.215,23.895,465232.0
2023-01-20,23.75,24.445,23.605,24.36,554503.0
2023-01-23,23.97,24.11,23.48,23.99,656171.0
2023-01-24,23.99,24.32,23.58,24.305,747850.0
2023-01-25,24.065,24.56,23.885,24.505,688709.0
2023-01-26,24.435,24.435,23.585,23.875,541587.0
2023-01-27,23.625,23.685,23.28,23.58,505295.0
2023-01-30,23.5,23.69,23.15,23.175,397025.0
2023-01-31,23.1,23.425,22.86,23.15,515121.0
2023-02-01,23.045,23.97,22.755,23.815,567569.0
2023-02-02,24.0,24.16,23.07,23.465,654554.0
2023-02-03,22.88,23.055,21.885,21.935,946765.0
2023-02-06,21.925,21.985,21.515,21.81,539651.0
2023-02-07,21.86,22.155,21.6,21.785,546643.0
2023-02-08,21.85,21.945,21.565,21.64,401784.0
2023-02-09,21.86,21.925,21.165,21.2,595670.0
2023-02-10,21.125,21.2,20.75,20.98,456005.0
2023-02-13,20.865,21.075,20.665,20.705,368704.0
2023-02-14,20.61,21.055,20.515,21.01,530208.0
2023-02-15,20.645,20.75,20.34,20.58,545573.0
2023-02-16,20.465,20.98,20.19,20.84,506555.0
2023-02-17,20.59,20.99,20.435,20.84,947577.0
2023-02-21,20.865,20.99,20.18,20.245,574548.0
2023-02-22,20.19,20.465,20.085,20.39,677960.0
2023-02-23,20.055,20.38,19.475,19.685,1116593.0
2023-02-24,19.51,19.72,19.205,19.33,890324.0
2023-02-27,19.395,19.49,18.845,19.025,663331.0
2023-02-28,19.025,19.5,18.73,19.415,934974.0
2023-03-01,19.625,19.975,19.37,19.92,1034153.0
2023-03-02,19.655,19.99,19.545,19.98,823119.0
2023-03-03,20.295,20.96,20.035,20.94,1135117.0
2023-03-06,20.795,21.32,20.745,21.055,954929.0
2023-03-07,20.815,20.95,19.795,19.98,994207.0
2023-03-08,20.105,20.525,19.7,19.92,744826.0
2023-03-09,20.14,20.535,20.065,20.19,716975.0
2023-03-10,20.595,21.245,20.42,20.63,910386.0
2023-03-13,21.58,22.375,21.56,22.135,1580361.0
2023-03-14,22.07,22.605,21.765,22.445,1185869.0
2023-03-15,23.115,23.24,21.955,22.155,976048.0
2023-03-16,22.205,22.225,21.405,21.695,1006860.0
2023-03-17,22.155,23.535,22.06,23.155,1433388.0
2023-03-20,23.315,23.645,23.155,23.395,710071.0
2023-03-21,22.98,23.085,21.965,22.435,930289.0
2023-03-22,22.405,23.27,22.34,23.0,748434.0
2023-03-23,23.085,23.885,22.845,23.655,849000.0
2023-03-24,23.98,24.345,23.46,23.73,1192096.0
2023-03-27,23.085,23.73,23.01,23.68,635244.0
2023-03-28,23.785,24.125,23.175,24.105,749965.0
2023-03-29,23.98,24.15,23.68,23.855,828376.0
2023-03-30,24.095,24.305,23.795,23.845,1035310.0
2023-03-31,23.92,24.095,23.345,23.655,2285592.0
2023-04-03,23.655,24.15,23.22,23.76,1405377.0
2023-04-04,23.785,24.765,23.385,24.64,1295381.0
2023-04-05,24.725,25.1,24.37,24.515,1218970.0
2023-04-06,24.44,25.17,24.17,25.12,833566.0
2023-04-10,24.83,24.89,24.44,24.61,701690.0
2023-04-11,24.83,25.065,24.385,24.43,784424.0
2023-04-12,24.9,25.095,24.215,24.64,1238145.0
2023-04-13,24.985,25.555,24.64,25.035,1518263.0
2023-04-14,24.64,24.88,23.66,24.07,1435861.0
2023-04-17,23.945,24.1,22.975,22.975,1191331.0
2023-04-18,23.025,23.35,22.85,22.995,901262.0
2023-04-19,22.62,23.04,22.51,22.695,890471.0
2023-04-20,22.84,22.945,22.37,22.485,1255053.0
2023-04-21,22.38,22.675,21.895,22.29,995805.0
2023-04-24,22.33,22.685,22.185,22.505,553493.0
2023-04-25,22.57,22.655,21.985,22.53,677158.0
2023-04-26,22.83,22.985,22.195,22.255,619321.0
2023-04-27,22.08,23.11,22.01,23.05,1167819.0
2023-04-28,23.025,23.48,22.965,23.225,1347619.0
2023-05-01,23.685,23.88,22.86,22.89,999070.0
2023-05-02,22.84,23.94,22.685,23.87,1308692.0
2023-05-03,23.775,23.9,23.245,23.535,1113387.0
2023-05-04,23.705,24.35,23.6,23.755,1036894.0
2023-05-05,23.16,23.6,22.89,23.37,594111.0
2023-05-08,23.255,23.425,22.915,23.08,381153.0
2023-05-09,22.975,23.265,22.935,23.08,407038.0
2023-05-10,23.12,23.12,22.1,22.61,465751.0
2023-05-11,22.56,23.93,21.66,21.925,1173073.0
2023-05-12,21.84,21.995,21.095,21.465,771534.0
2023-05-15,21.415,22.01,21.375,21.54,599512.0
2023-05-16,21.405,21.415,20.905,21.0,613986.0
2023-05-17,20.98,21.135,20.56,21.04,721671.0
2023-05-18,20.675,20.845,20.105,20.385,700836.0
2023-05-19,20.5,20.74,20.22,20.44,732293.0
2023-05-23,20.095,20.62,19.98,20.55,608404.0
2023-05-24,20.565,20.685,20.045,20.045,481553.0
2023-05-25,19.97,20.045,19.49,19.605,573999.0
2023-05-26,19.94,20.045,19.42,19.47,765273.0
2023-05-29,19.5,19.655,19.42,19.49,95903.0
2023-05-30,19.595,19.66,19.21,19.555,651764.0
2023-05-31,19.605,20.01,19.46,19.92,872465.0
2023-06-01,20.045,20.695,19.96,20.355,502309.0
2023-06-02,20.29,20.52,19.895,20.04,422568.0
2023-06-05,20.0,20.23,19.78,20.065,326400.0
2023-06-06,20.03,20.175,19.865,20.125,438311.0
2023-06-07,20.095,20.675,19.655,19.72,552938.0
2023-06-08,20.065,20.44,19.985,20.055,528727.0
2023-06-09,19.885,20.055,19.655,19.805,370187.0
2023-06-12,19.76,19.855,19.545,19.855,395784.0
2023-06-13,19.805,20.105,19.27,19.365,854810.0
2023-06-14,19.68,19.79,19.16,19.345,763842.0
2023-06-15,19.14,19.265,18.88,19.23,694431.0
2023-06-16,19.305,19.625,19.085,19.555,852781.0
2023-06-19,19.5,19.535,19.335,19.385,101474.0
2023-06-20,19.18,19.275,18.535,18.555,943367.0
2023-06-21,18.41,18.47,18.14,18.235,487820.0
2023-06-22,18.085,18.275,18.025,18.21,329946.0
2023-06-23,18.44,18.72,18.16,18.345,369331.0
2023-06-26,18.48,18.66,18.265,18.525,329106.0
2023-06-27,18.525,18.62,18.025,18.23,506807.0
2023-06-28,18.21,18.285,17.965,18.035,322998.0
2023-06-29,17.91,18.245,17.795,18.18,466426.0
2023-06-30,18.285,18.615,18.14,18.585,373713.0
2023-07-04,18.865,18.93,18.72,18.93,126789.0
2023-07-05,19.065,19.16,18.42,18.44,431026.0
2023-07-06,18.305,18.355,17.995,18.065,676324.0
2023-07-07,18.2,18.595,18.13,18.41,396548.0
2023-07-10,18.285,18.95,18.245,18.91,476500.0
2023-07-11,19.0,19.135,18.74,19.065,829566.0
2023-07-12,19.385,20.27,19.375,20.175,1022139.0
2023-07-13,20.23,20.325,19.825,19.885,570907.0
2023-07-14,20.0,20.575,19.865,20.27,655194.0
2023-07-17,20.095,20.495,19.885,20.435,380344.0
2023-07-18,20.655,21.185,20.51,20.97,674229.0
2023-07-19,20.96,21.39,20.885,21.375,737623.0
2023-07-20,21.28,21.415,20.565,20.575,522769.0
2023-07-21,20.52,20.915,20.425,20.875,480432.0
2023-07-24,20.81,20.925,20.3,20.365,311629.0
2023-07-25,20.49,20.78,20.315,20.645,296837.0
2023-07-26,20.72,20.855,20.335,20.615,309098.0
2023-07-27,20.365,20.425,19.625,19.825,664613.0
2023-07-28,20.03,20.27,19.825,20.2,336137.0
2023-07-31,20.48,21.745,20.46,21.49,804943.0
2023-08-01,21.135,21.355,20.77,20.845,492195.0
2023-08-02,20.825,20.845,20.02,20.165,450389.0
2023-08-03,20.02,20.21,19.7,19.835,386777.0
2023-08-04,19.97,20.385,19.855,19.95,496446.0
2023-08-08,19.68,19.95,19.605,19.77,361158.0
2023-08-09,19.79,19.815,19.4,19.42,568237.0
2023-08-10,19.66,20.24,19.47,20.165,820862.0
2023-08-11,20.075,20.55,19.97,20.55,618596.0
2023-08-14,20.27,20.615,20.02,20.44,324118.0
2023-08-15,20.29,20.47,19.955,20.03,396577.0
2023-08-16,20.115,20.315,19.835,19.855,341805.0
2023-08-17,20.155,20.21,19.805,20.105,345043.0
2023-08-18,20.01,20.145,19.845,19.97,290456.0
2023-08-21,20.135,20.24,19.69,20.105,316348.0
2023-08-22,20.19,20.27,19.815,20.26,339611.0
2023-08-23,20.62,21.39,20.59,21.08,662452.0
2023-08-24,20.995,21.315,20.775,20.89,496725.0
2023-08-25,20.81,21.16,20.455,20.665,490923.0
2023-08-28,20.62,21.46,20.6,21.265,507867.0
2023-08-29,21.305,21.82,21.235,21.8,364885.0
2023-08-30,22.0,22.195,21.42,21.575,454510.0
2023-08-31,21.555,21.76,21.4,21.615,547945.0
2023-09-01,21.945,22.145,21.41,21.42,371359.0
2023-09-05,21.035,21.275,20.39,20.395,593396.0
2023-09-06,20.28,20.58,20.22,20.455,408744.0
2023-09-07,20.31,20.49,20.185,20.3,273748.0
2023-09-08,20.405,20.745,20.29,20.385,303483.0
2023-09-11,20.635,20.83,20.465,20.715,219914.0
2023-09-12,20.59,21.15,20.5,20.81,296974.0
2023-09-13,20.84,20.955,20.695,20.84,300933.0
2023-09-14,20.83,21.43,20.675,21.19,431897.0
2023-09-15,21.535,22.125,21.48,21.555,1090999.0
2023-09-18,21.7,21.975,21.545,21.82,360341.0
2023-09-19,21.825,21.825,20.9,21.045,481740.0
2023-09-20,21.075,21.355,21.015,21.075,413962.0
2023-09-21,20.62,20.715,20.125,20.145,494705.0
2023-09-22,20.355,20.395,19.805,19.855,366765.0
2023-09-25,19.855,19.89,19.33,19.585,469046.0
2023-09-26,19.42,19.43,18.685,18.74,569510.0
2023-09-27,18.625,18.73,18.38,18.49,512630.0
2023-09-28,18.46,18.78,18.25,18.75,555878.0
2023-09-29,19.11,19.285,18.82,19.02,622571.0
2023-10-02,18.685,18.855,17.995,18.11,594077.0
2023-10-03,18.045,18.345,17.87,18.22,425318.0
2023-10-04,18.265,18.365,17.975,18.25,300782.0
2023-10-05,18.14,18.4,17.94,18.325,308760.0
2023-10-06,18.25,18.585,17.92,18.355,559005.0
2023-10-10,18.73,18.915,18.635,18.77,418527.0
2023-10-11,18.995,19.215,18.71,19.155,390108.0
2023-10-12,19.02,19.295,18.365,18.4,487413.0
2023-10-13,19.175,19.69,19.03,19.64,753378.0
2023-10-16,19.44,19.805,19.35,19.585,445485.0
2023-10-17,19.66,20.165,19.565,19.98,395814.0
2023-10-18,20.24,20.945,20.04,20.135,557155.0
2023-10-19,20.135,20.31,19.835,20.21,322599.0
2023-10-20,20.32,21.155,20.26,20.345,875392.0
2023-10-23,20.145,20.385,19.61,20.125,384264.0
2023-10-24,19.855,20.395,19.785,20.25,275795.0
2023-10-25,20.115,20.55,19.99,20.02,259280.0
2023-10-26,20.02,20.22,19.63,20.115,485232.0
2023-10-27,20.135,20.29,19.62,20.28,368195.0
2023-10-30,20.58,20.63,19.9,19.99,263099.0
2023-10-31,19.93,20.21,19.37,19.6,394314.0
2023-11-01,19.71,19.835,19.285,19.66,409107.0
2023-11-02,19.885,19.89,19.03,19.195,475983.0
2023-11-03,19.485,20.5,19.32,20.3,696141.0
2023-11-06,20.2,20.485,20.155,20.175,427079.0
2023-11-07,19.89,20.01,19.43,19.97,445271.0
2023-11-08,19.445,19.505,18.1,18.19,960454.0
2023-11-09,18.23,18.74,18.045,18.305,588985.0
2023-11-10,18.13,18.24,17.57,17.785,803680.0
2023-11-13,17.665,17.9,17.55,17.59,391060.0
2023-11-14,18.035,18.77,17.89,18.595,678428.0
2023-11-15,18.7,18.77,18.43,18.625,340239.0
2023-11-16,18.855,19.525,18.835,19.14,702349.0
2023-11-17,19.265,19.37,18.985,19.1,425679.0
2023-11-20,18.79,19.225,18.62,19.04,409280.0
2023-11-21,19.38,19.645,19.33,19.45,464224.0
2023-11-22,19.555,19.555,19.125,19.165,345397.0
2023-11-23,19.195,19.295,18.99,19.14,57331.0
2023-11-24,19.13,19.635,19.12,19.42,312774.0
2023-11-27,20.005,20.1,19.645,19.875,447496.0
2023-11-28,20.15,20.615,20.005,20.615,505957.0
2023-11-29,20.585,20.785,20.345,20.695,510473.0
2023-11-30,20.55,20.705,20.2,20.675,347751.0
2023-12-01,20.555,21.26,20.39,21.24,600854.0
2023-12-04,20.88,21.18,20.645,20.945,580728.0
2023-12-05,20.84,20.955,20.06,20.345,468642.0
2023-12-06,20.585,20.75,20.265,20.295,349748.0
2023-12-07,20.4,20.46,19.975,20.19,413728.0
2023-12-08,19.865,20.04,19.595,19.645,525132.0
2023-12-11,19.33,19.585,18.965,19.525,518455.0
2023-12-12,19.555,19.645,18.935,18.955,553087.0
2023-12-13,18.855,20.43,18.805,20.38,1044043.0
2023-12-14,20.84,21.22,20.4,20.54,974915.0
2023-12-15,20.44,20.55,20.05,20.255,620941.0
2023-12-18,20.275,20.42,19.985,20.1,388882.0
2023-12-19,20.335,21.015,20.1,20.945,1151730.0
2023-12-20,21.045,21.1,20.655,20.655,524614.0
2023-12-21,20.87,21.355,20.8,21.24,437165.0
2023-12-22,21.705,22.135,21.53,21.54,490602.0
2023-12-27,21.48,21.855,21.44,21.705,295882.0
2023-12-28,21.52,21.89,21.265,21.265,293872.0
2023-12-29,21.075,21.21,20.77,21.035,324008.0
2024-01-02,21.065,21.275,20.595,20.645,357349.0
2024-01-03,20.255,20.265,19.68,19.76,446973.0
2024-01-04,19.75,20.13,19.625,20.12,401623.0
2024-01-05,20.13,20.655,19.925,20.15,404817.0
2024-01-08,19.79,20.11,19.69,20.04,256611.0
2024-01-09,20.13,20.18,19.655,19.77,283798.0
2024-01-10,19.72,19.885,19.285,19.555,398891.0
2024-01-11,19.45,19.585,18.955,19.205,438062.0
2024-01-12,19.74,20.225,19.74,20.2,560827.0
2024-01-15,20.225,20.325,20.04,20.05,64055.0
2024-01-16,19.855,19.875,19.26,19.295,504206.0
2024-01-17,18.895,18.935,17.885,18.0,798924.0
2024-01-18,17.855,18.015,17.66,18.01,604486.0
2024-01-19,18.01,18.085,17.57,17.765,554650.0
2024-01-22,17.515,18.145,17.445,18.03,460403.0
2024-01-23,18.125,18.43,18.06,18.37,427416.0
2024-01-24,18.75,18.815,17.98,18.04,450656.0
2024-01-25,18.39,18.485,18.175,18.33,290836.0
2024-01-26,18.195,18.455,18.125,18.145,338685.0
2024-01-29,18.28,18.38,17.505,17.505,1067841.0
2024-01-30,17.94,17.99,17.525,17.72,805492.0
2024-01-31,17.835,18.095,17.555,17.7,921556.0
2024-02-01,17.875,18.33,17.845,18.32,745604.0
2024-02-02,17.795,17.97,17.6,17.855,763603.0
2024-02-05,17.545,17.63,17.195,17.27,570998.0
2024-02-06,17.28,17.525,17.205,17.475,417482.0
2024-02-07,17.385,17.495,17.24,17.29,337217.0
2024-02-08,17.26,17.31,17.105,17.165,413956.0
2024-02-09,17.125,17.165,16.795,17.01,614080.0
2024-02-12,16.97,17.3,16.96,17.195,439508.0
2024-02-13,16.735,16.775,16.065,16.16,652964.0
2024-02-14,16.26,16.385,16.045,16.32,503465.0
2024-02-15,16.63,17.045,16.58,16.94,635990.0
2024-02-16,16.87,17.385,16.775,17.185,481042.0
2024-02-20,17.29,17.415,16.935,17.01,604993.0
2024-02-21,16.99,17.02,16.805,16.97,493091.0
2024-02-22,16.715,17.02,16.405,16.56,829020.0
2024-02-23,16.58,16.9,16.28,16.88,681520.0
2024-02-26,16.65,16.695,16.455,16.54,414916.0
2024-02-27,16.55,16.63,16.28,16.425,1065722.0
2024-02-28,16.445,16.445,16.105,16.125,882991.0
2024-02-29,16.345,16.67,16.31,16.375,1010174.0
2024-03-01,16.535,17.185,16.21,17.09,862027.0
2024-03-04,17.375,17.855,17.245,17.745,722298.0
2024-03-05,18.0,18.08,17.51,17.55,763214.0
2024-03-06,17.775,18.03,17.685,17.825,697457.0
2024-03-07,18.0,18.46,17.795,18.45,626315.0
2024-03-08,18.575,18.645,18.125,18.285,652566.0
2024-03-11,18.245,18.85,18.175,18.53,615034.0
2024-03-12,18.285,18.51,18.115,18.43,581182.0
2024-03-13,18.43,19.095,18.35,18.84,659016.0
2024-03-14,18.685,18.9,18.55,18.735,688442.0
2024-03-15,18.685,19.25,18.625,19.25,689376.0
2024-03-18,19.175,19.185,18.755,18.78,482188.0
2024-03-19,18.655,18.82,18.09,18.175,906355.0
2024-03-20,18.115,19.005,17.97,18.79,1053653.0
2024-03-21,19.105,19.25,18.5,18.52,675822.0
2024-03-22,18.46,18.765,18.35,18.43,430979.0
2024-03-25,18.635,18.95,18.585,18.715,534535.0
2024-03-26,18.97,19.045,18.49,18.49,448080.0
2024-03-27,18.585,19.385,18.575,19.38,644877.0
2024-03-28,19.555,20.095,19.485,19.975,739609.0
2024-04-01,20.465,20.67,20.075,20.25,1121559.0
2024-04-02,20.61,21.1,20.505,20.965,961085.0
2024-04-03,21.16,22.46,21.06,22.355,2576339.0
2024-04-04,22.245,22.54,21.845,22.13,1000167.0
2024-04-05,22.225,23.48,22.12,23.33,1264658.0
2024-04-08,23.95,24.26,23.33,24.045,1099945.0
2024-04-09,24.535,25.775,24.525,25.64,1835928.0
2024-04-10,24.565,25.855,24.23,25.495,1425197.0
2024-04-11,25.795,26.295,25.315,26.215,934144.0
2024-04-12,27.135,27.705,25.515,25.835,1597188.0
2024-04-15,25.935,26.265,25.14,25.73,1075309.0
2024-04-16,25.24,25.59,24.615,25.395,1034964.0
2024-04-17,25.63,26.2,25.21,25.495,762536.0
2024-04-18,25.815,25.92,25.27,25.69,855898.0
2024-04-19,25.495,26.01,25.485,25.67,638015.0
2024-04-22,24.455,25.065,24.24,24.435,903668.0
2024-04-23,24.35,25.055,24.18,24.865,647461.0
2024-04-24,24.65,25.14,24.65,24.965,581086.0
2024-04-25,24.915,25.505,24.615,25.345,876582.0
2024-04-26,25.74,25.885,25.165,25.415,475390.0
2024-04-29,25.445,25.895,25.08,25.74,585671.0
2024-04-30,24.895,25.505,24.79,24.84,630253.0
2024-05-01,24.925,25.755,24.76,25.015,861935.0
2024-05-02,24.65,24.965,24.405,24.605,706343.0
2024-05-03,24.615,24.945,24.28,24.425,696569.0
2024-05-06,25.015,25.485,24.955,25.24,636918.0
2024-05-07,25.24,25.445,25.09,25.375,444822.0
2024-05-08,25.075,25.59,24.905,25.045,733825.0
2024-05-09,25.455,27.78,25.385,27.605,1057797.0
2024-05-10,27.775,27.88,27.185,27.255,906092.0
2024-05-13,27.225,27.45,26.47,26.695,624388.0
2024-05-14,26.805,27.255,26.65,27.195,606007.0
2024-05-15,27.39,28.055,26.94,27.685,941472.0
2024-05-16,27.39,27.7,27.055,27.45,592776.0
2024-05-17,28.47,28.915,27.9,28.885,1008947.0
2024-05-21,29.455,30.11,29.19,29.765,920643.0
2024-05-22,29.395,29.895,28.56,28.65,895133.0
2024-05-23,28.48,28.765,27.94,28.09,1020171.0
2024-05-24,28.315,28.735,28.135,28.225,470375.0
2024-05-27,28.665,29.425,28.48,29.395,348383.0
2024-05-28,29.59,30.475,29.315,30.345,831898.0
2024-05-29,29.845,30.21,29.7,29.825,541318.0
2024-05-30,29.72,30.295,29.67,29.855,409839.0
2024-05-31,30.02,30.15,28.905,29.46,802269.0
2024-06-03,29.415,29.455,28.915,29.07,487387.0
2024-06-04,28.55,28.63,27.075,27.145,650949.0
2024-06-05,27.205,27.775,27.115,27.695,651084.0
2024-06-06,27.785,29.065,27.785,28.99,735866.0
2024-06-07,27.685,27.9,26.725,26.87,1010630.0
2024-06-10,27.055,27.105,26.205,27.085,927245.0
2024-06-11,26.78,27.205,26.4,27.095,545184.0
2024-06-12,27.92,28.225,27.185,27.35,732667.0
2024-06-13,27.235,27.56,26.47,26.665,419118.0
2024-06-14,26.95,27.045,26.27,26.81,515436.0
2024-06-17,26.545,26.7,26.185,26.44,466718.0
2024-06-18,26.34,27.145,26.185,26.84,672577.0
2024-06-19,27.095,27.095,26.595,26.8,165419.0
2024-06-20,27.095,28.08,27.03,27.825,1106828.0
2024-06-21,27.625,27.665,26.99,27.32,674383.0
2024-06-24,27.41,27.645,27.02,27.195,413599.0
2024-06-25,26.96,27.0,26.39,26.515,462427.0
2024-06-26,26.33,27.065,26.27,27.055,381020.0
2024-06-27,27.34,27.655,27.155,27.185,348932.0
2024-06-28,27.5,27.56,26.525,26.695,627015.0
2024-07-02,26.635,26.8,26.29,26.715,395328.0
2024-07-03,27.39,28.255,27.37,28.03,622458.0
2024-07-04,27.86,28.185,27.86,28.04,71310.0
2024-07-05,28.325,29.18,28.245,28.785,658442.0
2024-07-08,28.48,28.865,28.215,28.865,404521.0
2024-07-09,28.755,29.235,28.58,28.805,466209.0
2024-07-10,29.295,30.345,29.11,30.275,583182.0
2024-07-11,31.19,32.27,31.015,32.125,997301.0
2024-07-12,31.425,32.29,31.415,31.75,486161.0
2024-07-15,31.575,31.74,30.935,31.15,556902.0
2024-07-16,31.395,32.595,31.1,32.465,889988.0
2024-07-17,32.4,32.495,31.375,31.68,895751.0
2024-07-18,31.76,31.81,30.77,30.875,629031.0
2024-07-19,29.53,30.63,29.305,30.385,806973.0
2024-07-22,30.19,31.005,30.0,30.865,623453.0
2024-07-23,30.855,31.12,30.71,31.015,315430.0
2024-07-24,31.2,31.84,30.69,30.78,567168.0
2024-07-25,29.46,29.755,28.96,29.07,1399265.0
2024-07-26,29.425,29.53,28.835,29.18,515666.0
2024-07-29,29.445,29.62,28.92,29.54,428205.0
2024-07-30,29.69,30.335,29.49,30.1,506369.0
2024-07-31,30.73,31.445,30.59,31.16,681173.0
2024-08-01,31.055,31.355,29.56,30.1,650343.0
2024-08-02,30.15,30.525,27.96,28.58,1098830.0
2024-08-06,26.575,27.575,26.39,27.32,922945.0
2024-08-07,27.785,27.94,26.135,26.27,820839.0
2024-08-08,25.7,26.145,24.505,25.035,1575807.0
2024-08-09,25.3,25.77,24.71,25.75,1034631.0
2024-08-12,25.75,26.91,25.655,26.755,1046806.0
2024-08-13,26.545,27.095,26.49,26.715,997636.0
2024-08-14,26.575,26.645,26.145,26.48,605566.0
2024-08-15,26.89,27.31,26.41,27.135,662899.0
2024-08-16,27.44,27.705,27.065,27.42,662891.0
2024-08-19,27.235,28.525,27.205,28.315,703785.0
2024-08-20,28.76,29.065,28.16,28.73,799231.0
2024-08-21,28.565,28.99,28.24,28.92,449349.0
2024-08-22,28.965,29.005,27.835,28.03,767626.0
2024-08-23,28.375,28.505,27.855,28.365,640695.0
2024-08-26,28.86,29.015,28.27,28.385,347342.0
2024-08-27,28.15,28.21,27.665,28.08,276775.0
2024-08-28,27.35,27.49,26.66,26.995,729008.0
2024-08-29,27.095,27.35,26.85,27.185,432192.0
2024-08-30,27.115,27.215,26.61,26.82,683523.0
2024-09-03,26.395,26.495,25.125,25.57,657012.0
2024-09-04,25.265,25.59,25.185,25.27,524611.0
2024-09-05,25.835,26.315,25.54,25.665,734935.0
2024-09-06,25.625,25.865,24.75,24.87,774573.0
2024-09-09,25.005,25.36,24.935,25.135,426497.0
2024-09-10,25.205,25.44,24.82,25.4,707074.0
2024-09-11,25.265,25.805,25.085,25.785,933259.0
2024-09-12,26.415,27.935,26.415,27.45,915847.0
2024-09-13,28.13,28.555,27.945,28.405,689895.0
2024-09-16,28.535,29.125,28.355,28.455,759192.0
2024-09-17,28.24,28.76,27.885,28.01,686134.0
2024-09-18,28.08,28.955,27.39,27.4,1033150.0
2024-09-19,28.67,28.67,27.685,28.12,965672.0
2024-09-20,28.66,28.92,28.27,28.575,1227687.0
2024-09-23,28.415,28.86,27.845,27.875,512528.0
2024-09-24,28.24,29.56,28.02,29.38,806352.0
2024-09-25,29.205,29.57,29.015,29.065,862834.0
2024-09-26,29.41,30.225,29.255,29.695,911203.0
2024-09-27,29.5,29.63,28.485,28.555,691896.0
2024-09-30,28.08,28.17,27.37,27.825,651135.0
2024-10-01,28.16,28.705,28.09,28.65,709045.0
2024-10-02,28.85,29.275,28.415,28.66,414346.0
2024-10-03,28.405,28.575,27.97,28.525,340655.0
2024-10-04,28.575,29.645,28.465,28.77,637082.0
2024-10-07,28.615,28.63,28.11,28.495,490395.0
2024-10-08,28.18,28.525,27.935,28.475,536531.0
2024-10-09,28.27,28.7,27.935,28.67,337276.0
2024-10-10,28.83,30.555,28.69,30.415,658263.0
2024-10-11,30.71,31.035,30.17,30.2,486125.0
2024-10-15,29.685,30.355,29.61,30.29,415187.0
2024-10-16,30.66,31.295,29.825,29.865,487767.0
2024-10-17,30.14,30.375,29.765,30.03,431027.0
2024-10-18,30.545,33.39,30.485,33.195,1532361.0
2024-10-21,34.585,35.035,33.705,33.835,1167463.0
2024-10-22,34.465,35.47,34.25,35.225,1131588.0
2024-10-23,34.425,34.97,34.1,34.84,697239.0
2024-10-24,35.195,35.225,33.825,34.615,1013581.0
2024-10-25,34.08,34.515,33.655,33.865,425337.0
2024-10-28,33.645,33.905,33.275,33.47,375123.0
2024-10-29,33.955,34.455,33.705,34.24,481598.0
2024-10-30,34.06,34.12,32.93,33.34,615565.0
2024-10-31,32.615,32.67,31.39,32.08,984555.0
2024-11-01,32.505,32.66,31.535,31.61,780579.0
2024-11-04,31.56,31.725,31.015,31.135,569262.0
2024-11-05,31.31,31.58,30.495,30.69,620158.0
2024-11-06,28.76,31.4,28.575,30.88,874087.0
2024-11-07,31.285,32.11,30.74,31.955,584316.0
2024-11-08,31.58,31.845,30.495,31.025,669320.0
2024-11-11,29.695,30.15,28.86,29.725,886499.0
2024-11-12,29.55,30.295,29.36,30.19,646729.0
2024-11-13,30.595,30.96,29.5,29.685,512954.0
2024-11-14,29.265,30.305,29.265,30.29,589825.0
2024-11-15,30.455,30.795,29.705,29.725,583180.0
2024-11-18,30.855,31.79,30.845,31.445,689797.0
2024-11-19,31.81,31.83,31.06,31.385,454822.0
2024-11-20,31.05,31.26,30.845,31.0,413555.0
2024-11-21,31.325,31.655,30.89,31.635,479688.0
2024-11-22,31.83,31.89,31.2,31.21,753871.0
2024-11-25,30.07,30.32,29.595,30.04,1012281.0
2024-11-26,30.19,30.475,29.755,30.22,706507.0
2024-11-27,30.42,30.525,29.785,30.09,718374.0
2024-11-28,30.04,30.505,29.965,30.475,147204.0
2024-11-29,30.495,30.875,30.285,30.705,409229.0
2024-12-02,30.495,30.505,29.38,29.615,730709.0
2024-12-03,29.935,31.75,29.905,31.465,709632.0
2024-12-04,31.625,31.94,31.28,31.455,405382.0
2024-12-05,31.335,31.98,31.25,31.575,432901.0
2024-12-06,31.565,31.675,30.97,31.04,354106.0
2024-12-09,32.245,33.925,32.13,32.65,929568.0
2024-12-10,33.235,33.415,32.285,32.395,415350.0
2024-12-11,32.71,33.83,32.7,33.55,753340.0
2024-12-12,32.605,32.68,31.87,31.91,540511.0
2024-12-13,31.625,31.65,30.95,31.25,489861.0
2024-12-16,31.24,31.475,30.765,31.03,363136.0
2024-12-17,30.555,31.16,30.23,31.11,440163.0
2024-12-18,30.92,31.0,29.41,29.49,820582.0
2024-12-19,29.38,29.905,28.875,29.115,487911.0
2024-12-20,29.23,29.685,29.035,29.21,651950.0
2024-12-23,29.075,29.58,29.065,29.45,316975.0
2024-12-24,29.47,29.56,29.23,29.41,152176.0
2024-12-27,29.095,29.44,28.965,29.32,363989.0
2024-12-30,28.865,29.015,28.175,28.31,545064.0
2024-12-31,28.255,28.875,28.245,28.745,222128.0
2025-01-02,29.35,30.605,29.33,30.45,566151.0
2025-01-03,30.42,30.525,29.775,29.795,339234.0
2025-01-06,29.855,30.2,29.2,29.58,427853.0
2025-01-07,30.24,30.775,29.925,30.17,964628.0
2025-01-08,30.29,30.645,30.05,30.515,439038.0
2025-01-09,30.645,31.2,30.495,31.19,327094.0
2025-01-10,31.385,31.405,30.36,30.43,756334.0
2025-01-13,29.755,29.905,28.985,29.32,485315.0
2025-01-14,29.735,30.755,29.645,30.39,818734.0
2025-01-15,30.93,30.99,29.645,30.05,665354.0
2025-01-16,30.99,31.29,30.495,30.535,1011531.0
2025-01-17,30.25,30.98,29.955,30.685,593673.0
2025-01-20,30.615,31.11,30.605,31.09,177466.0
2025-01-21,30.9,31.625,30.865,31.07,525651.0
2025-01-22,31.26,31.485,30.765,31.07,529218.0
2025-01-23,30.675,31.085,30.465,31.03,585678.0
2025-01-24,31.645,32.225,31.495,31.82,669202.0
2025-01-27,31.17,31.405,30.585,30.93,626865.0
2025-01-28,31.11,31.325,30.45,31.16,512475.0
2025-01-29,31.28,32.245,31.21,32.225,514729.0
2025-01-30,33.145,34.53,33.115,34.48,785067.0
2025-01-31,34.6,34.865,33.135,33.325,551812.0
2025-02-03,33.5,35.015,33.345,34.37,883079.0
2025-02-04,34.5,34.63,34.005,34.255,523195.0
2025-02-05,34.59,35.705,34.56,35.36,1326836.0
2025-02-06,35.23,35.36,34.805,35.105,449493.0
2025-02-07,35.59,35.705,34.67,34.68,466159.0
2025-02-10,35.865,36.12,35.32,35.62,910502.0
2025-02-11,35.175,35.3,34.335,34.34,562644.0
2025-02-12,34.67,35.785,34.41,35.62,779364.0
2025-02-13,35.58,35.62,34.935,35.165,402762.0
2025-02-14,35.865,35.925,33.975,34.235,729484.0
2025-02-18,34.73,34.75,34.175,34.61,596634.0
2025-02-19,34.44,34.74,33.84,34.195,762013.0
2025-02-20,34.315,36.17,34.255,35.735,931053.0
2025-02-21,35.29,35.54,34.36,34.4,1123833.0
2025-02-24,34.875,34.925,33.335,34.72,702887.0
2025-02-25,34.61,34.69,33.49,34.52,1317728.0
2025-02-26,34.315,35.88,34.205,35.49,1166730.0
2025-02-27,35.075,35.58,34.085,34.135,1016318.0
2025-02-28,33.29,34.075,32.875,34.055,929229.0
2025-03-03,34.85,35.235,33.57,33.83,694353.0
2025-03-04,33.86,34.44,32.785,33.985,731002.0
2025-03-05,33.81,35.535,33.61,35.465,787666.0
2025-03-06,35.01,35.565,34.255,34.75,636177.0
2025-03-07,34.85,36.0,34.065,35.0,594434.0
2025-03-10,34.59,34.8,33.155,33.49,644186.0
2025-03-11,33.78,34.98,33.71,34.95,757072.0
2025-03-12,34.87,36.185,34.83,36.01,868047.0
2025-03-13,36.1,37.31,35.67,36.635,632746.0
2025-03-14,37.28,37.29,36.375,36.695,514296.0
2025-03-17,36.88,37.835,36.88,37.825,488173.0
2025-03-18,38.765,38.895,37.67,37.715,860848.0
2025-03-19,37.465,37.855,37.05,37.675,428887.0
2025-03-20,37.08,37.98,36.645,37.485,518961.0
2025-03-21,36.83,37.28,35.97,36.595,756875.0
2025-03-24,36.91,37.205,36.525,36.725,414203.0
2025-03-25,37.31,37.92,36.745,36.79,568616.0
2025-03-26,36.93,37.06,36.245,36.455,377124.0
2025-03-27,36.95,37.725,36.515,37.505,540512.0
2025-03-28,37.775,38.29,36.545,36.82,1032294.0
2025-03-31,37.13,37.18,35.505,36.85,614312.0
2025-04-01,36.645,36.84,35.82,36.305,502720.0
2025-04-02,36.485,37.17,36.01,36.87,599981.0
2025-04-03,33.265,35.085,32.5,34.115,1381901.0
2025-04-04,32.965,33.205,29.785,30.31,1840798.0
2025-04-07,29.325,32.47,29.06,30.845,1597404.0
2025-04-08,32.37,32.4,30.32,30.685,1175192.0
2025-04-09,31.785,34.45,31.43,34.165,1303514.0
2025-04-10,34.395,35.01,33.915,34.46,1101786.0
2025-04-11,35.7,36.305,35.125,35.64,1542200.0
2025-04-14,35.6,37.465,35.445,37.405,921568.0
2025-04-15,37.675,38.07,37.375,38.02,614146.0
2025-04-16,38.965,39.36,38.06,38.535,824538.0
2025-04-17,38.07,38.09,37.22,37.32,773339.0
2025-04-21,38.41,38.42,36.175,36.96,740662.0
2025-04-22,37.08,37.25,35.53,35.8,872968.0
2025-04-23,34.355,36.16,34.205,35.305,1199182.0
2025-04-24,35.82,36.03,35.165,35.74,619095.0
2025-04-25,34.61,35.365,34.53,35.0,564780.0
2025-04-28,34.93,35.185,34.425,35.165,998282.0
2025-04-29,34.76,35.395,34.54,34.66,928792.0
2025-04-30,34.235,34.62,34.085,34.415,716265.0
2025-05-01,33.72,33.8,32.91,32.975,837062.0
2025-05-02,33.52,33.54,31.9,32.19,1002219.0
2025-05-05,33.32,33.4,32.29,32.735,736727.0
2025-05-06,33.59,34.225,32.875,34.195,792915.0
2025-05-07,33.34,34.085,33.115,33.7,826595.0
2025-05-08,35.055,36.485,34.405,35.255,1232588.0
2025-05-09,35.67,37.595,35.495,37.575,1228934.0
2025-05-12,34.89,34.95,31.585,31.615,2560024.0
2025-05-13,32.025,32.46,31.695,31.835,1935601.0
2025-05-14,31.07,31.47,30.555,31.31,1028569.0
2025-05-15,31.615,31.83,30.945,31.625,969379.0
2025-05-16,30.92,31.51,30.67,31.49,588128.0
2025-05-20,32.045,32.95,31.775,32.93,775729.0
2025-05-21,33.12,33.535,32.87,33.23,790692.0
2025-05-22,32.99,33.3,32.275,32.89,849511.0
2025-05-23,33.26,33.39,32.66,32.97,796070.0
2025-05-26,33.13,33.625,33.1,33.595,187251.0
2025-05-27,32.68,33.595,32.445,33.17,842560.0
2025-05-28,33.32,33.585,32.99,33.545,818535.0
2025-05-29,33.655,33.955,33.135,33.24,480302.0
2025-05-30,33.03,33.445,32.68,33.29,637599.0
2025-06-02,34.095,35.955,33.935,35.635,948213.0
2025-06-03,35.395,35.865,34.94,35.835,638041.0
2025-06-04,35.995,36.24,35.625,36.21,727842.0
2025-06-05,37.775,39.185,37.775,38.88,1606864.0
2025-06-06,39.185,39.735,38.46,38.995,1318103.0
2025-06-09,39.485,40.4,39.275,39.775,1051116.0
2025-06-10,39.91,39.92,38.36,38.77,722303.0
2025-06-11,39.005,39.145,38.25,38.955,915488.0
2025-06-12,39.275,39.715,38.965,39.205,604829.0
2025-06-13,39.485,39.635,38.78,39.205,576877.0
2025-06-16,39.005,39.655,38.87,39.065,958754.0
2025-06-17,39.635,39.89,39.035,39.82,1269996.0
2025-06-18,39.82,40.11,39.385,39.525,1090264.0
2025-06-19,39.435,40.09,39.395,39.93,471402.0
2025-06-20,39.415,40.23,38.985,39.105,1363942.0
2025-06-23,39.385,40.23,39.145,39.635,744669.0
2025-06-24,38.53,38.905,37.865,38.71,848624.0
2025-06-25,38.84,39.295,38.51,39.145,689610.0
2025-06-26,39.405,39.525,38.76,39.495,503486.0
2025-06-27,38.3,38.31,37.595,37.795,1135649.0
2025-06-30,37.915,38.58,37.595,38.43,1344143.0
2025-07-02,38.9,39.015,38.29,38.9,612669.0
2025-07-03,38.83,39.385,38.62,39.215,484310.0
2025-07-04,39.295,39.395,39.125,39.155,114315.0
2025-07-07,38.7,39.9,38.12,39.88,646618.0
2025-07-08,39.745,40.19,38.39,38.9,1027062.0
2025-07-09,38.79,39.365,38.64,39.235,551752.0
2025-07-10,39.605,39.92,38.78,39.85,782946.0
2025-07-11,40.875,41.445,40.3,41.255,1013865.0
2025-07-14,41.91,42.26,40.5,40.54,1058705.0
2025-07-15,40.69,40.865,39.705,40.53,1097260.0
2025-07-16,40.805,40.825,39.025,39.375,995648.0
2025-07-17,39.055,39.265,38.42,38.84,633444.0
2025-07-18,39.035,39.155,38.07,38.34,922040.0
2025-07-21,39.135,40.47,39.055,40.12,928744.0
2025-07-22,40.59,41.275,40.17,40.795,765864.0
2025-07-23,40.59,40.965,39.805,39.94,1084714.0
2025-07-24,39.505,40.28,39.035,39.755,656155.0
2025-07-25,39.275,40.1,39.005,39.725,608372.0
2025-07-28,39.515,39.545,38.39,38.925,653882.0
2025-07-29,38.955,39.245,38.44,38.87,804696.0
2025-07-30,38.43,38.89,37.405,37.675,890134.0
2025-07-31,37.685,37.795,36.83,37.225,745912.0
2025-08-01,37.635,37.795,36.76,37.075,793006.0
2025-08-05,38.46,39.97,38.21,39.92,1239153.0
2025-08-06,40.08,40.18,39.535,40.16,991577.0
2025-08-07,41.275,43.225,40.69,42.985,1596203.0
2025-08-08,43.235,43.92,42.715,43.72,1125746.0
2025-08-11,42.16,43.6,42.12,43.245,601523.0
2025-08-12,43.76,43.88,42.935,43.85,765302.0
2025-08-13,43.66,44.11,42.645,43.325,1142121.0
2025-08-14,42.905,44.03,42.875,43.185,661736.0
2025-08-15,43.265,43.72,42.735,43.61,719427.0
2025-08-18,43.4,43.71,43.055,43.66,429396.0
2025-08-19,43.76,43.88,42.31,42.405,712279.0
2025-08-20,42.635,43.275,42.455,43.255,616947.0
2025-08-21,43.325,44.72,43.185,44.44,796038.0
2025-08-22,44.19,45.275,43.9,45.03,781131.0
2025-08-25,45.05,45.17,44.725,44.94,658787.0
2025-08-26,45.215,45.775,45.07,45.665,703757.0
2025-08-27,45.305,45.425,44.635,45.365,662862.0
2025-08-28,45.495,45.605,44.56,45.195,766977.0
2025-08-29,45.285,46.545,45.265,46.465,717022.0
2025-09-02,47.97,48.0,46.115,47.14,1147442.0
2025-09-03,47.83,48.05,46.345,46.835,1112118.0
2025-09-04,46.165,46.905,45.965,46.345,922421.0
2025-09-05,47.55,47.87,46.425,47.78,990735.0
2025-09-08,48.87,49.825,48.2,49.265,1664369.0
2025-09-09,49.675,50.015,48.55,49.015,1428136.0
2025-09-10,49.555,50.365,49.015,50.135,1231650.0
2025-09-11,49.675,50.86,49.555,50.78,881015.0
2025-09-12,51.25,51.88,50.595,50.665,977230.0
2025-09-15,50.82,51.9,50.625,51.09,1115115.0
2025-09-16,50.97,51.24,49.405,49.675,1330990.0
2025-09-17,48.61,49.645,48.18,48.54,1054693.0
2025-09-18,48.6,48.72,47.44,48.47,842297.0
2025-09-19,48.73,50.215,48.65,50.105,1524278.0
2025-09-22,51.69,52.18,50.335,51.46,1589267.0
2025-09-23,51.86,52.975,51.74,52.14,1117749.0
2025-09-24,52.19,52.705,50.445,50.455,753549.0
2025-09-25,51.23,51.47,50.525,51.18,764830.0
2025-09-26,51.64,53.515,51.29,53.295,1387023.0
2025-09-29,54.85,54.91,53.575,53.865,1402278.0
2025-09-30,52.635,54.265,52.31,53.785,842047.0
2025-10-01,54.85,56.04,54.175,54.6,1066895.0
2025-10-02,55.44,55.45,52.39,54.57,1068096.0
2025-10-03,55.13,55.32,53.915,54.345,882728.0
2025-10-06,55.29,56.22,55.11,55.69,1198606.0
2025-10-07,55.7,55.85,54.51,54.77,792910.0
2025-10-08,56.24,56.435,55.25,55.39,898025.0
2025-10-09,56.17,56.825,53.185,53.915,1812835.0
2025-10-10,54.47,54.71,53.175,53.755,1115241.0
2025-10-14,55.79,56.895,54.98,55.37,1390190.0
2025-10-15,56.345,57.725,56.16,57.505,1332187.0
2025-10-16,57.845,59.57,57.365,58.89,1154736.0
2025-10-17,57.385,58.035,52.775,53.725,1389323.0
2025-10-20,54.98,55.74,53.965,55.07,1102603.0
2025-10-21,50.615,50.76,48.57,49.555,1567784.0
2025-10-22,47.99,50.245,47.97,50.025,1200905.0
2025-10-23,51.72,51.72,50.415,50.525,941873.0
2025-10-24,49.895,51.21,49.895,50.74,1147455.0
2025-10-27,49.145,49.715,47.15,48.46,1710572.0
2025-10-28,47.53,48.975,47.26,48.965,896041.0
2025-10-29,50.375,50.385,48.51,48.81,882071.0
2025-10-30,48.965,50.125,48.915,49.615,921668.0
2025-10-31,49.845,49.865,48.52,49.265,677782.0
2025-11-03,49.235,49.845,48.34,49.265,921513.0
2025-11-04,47.61,47.89,46.475,46.645,1362588.0
2025-11-05,47.67,47.935,46.995,47.57,712637.0
2025-11-06,47.67,48.78,47.48,47.62,615868.0
2025-11-07,47.87,48.76,47.2,48.72,845190.0
2025-11-10,50.88,52.805,50.305,52.28,1212421.0
2025-11-11,52.825,52.825,51.42,52.54,629829.0
2025-11-12,52.755,54.69,52.46,53.595,1100407.0
2025-11-13,54.345,56.955,53.965,54.63,1364983.0
2025-11-14,51.23,54.235,51.16,53.885,816162.0
2025-11-17,53.325,53.855,52.11,52.44,747084.0
2025-11-18,52.755,53.325,51.77,53.055,585133.0
2025-11-19,54.235,55.76,53.725,54.79,723765.0
2025-11-20,54.88,55.41,51.25,51.29,923659.0
2025-11-21,50.78,52.2,50.36,51.64,656463.0
2025-11-24,51.97,55.2,51.89,55.2,985265.0
2025-11-25,54.69,56.38,54.69,55.68,593237.0
2025-11-26,57.0,59.82,56.38,59.8,924630.0