Date,Open,High,Low,Close,Volume
1995-06-19,3.36531949293092,3.4526850031318066,3.36531949293092,3.4526850031318066,743400.0
1995-06-20,3.452684011331326,3.452684011331326,3.3653185262266057,3.407253919084126,401000.0
1995-06-21,3.407253296956149,3.452683380908302,3.319887827803427,3.3653179117555805,538400.0
1995-06-22,3.319887827803427,3.3653179117555805,3.277952442602859,3.3653179117555805,450400.0
1995-06-23,3.407253919084126,3.407253919084126,3.3653185262266057,3.407253919084126,121800.0
1995-06-26,3.4072545397116305,3.4072545397116305,3.3198890386933835,3.3198890386933835,130600.0
1995-06-27,3.319888433979405,3.452684011331326,3.319888433979405,3.407253919084126,894600.0
1995-06-28,3.4072548978345893,3.4526850031318066,3.36531949293092,3.4526850031318066,546800.0
1995-06-29,3.407253919084126,3.407253919084126,3.3653185262266057,3.407253919084126,927200.0
1995-06-30,3.36531949293092,3.4526850031318066,3.36531949293092,3.4526850031318066,271400.0
1995-07-04,3.4526850031318066,3.4526850031318066,3.4072548978345893,3.4526850031318066,87600.0
1995-07-05,3.407253919084126,3.452684011331326,3.407253919084126,3.407253919084126,169400.0
1995-07-06,3.452684011331326,3.452684011331326,3.3653185262266057,3.407253919084126,254600.0
1995-07-07,3.4526850031318066,3.4526850031318066,3.4072548978345893,3.4526850031318066,252600.0
1995-07-10,3.452684011331326,3.452684011331326,3.3653185262266057,3.407253919084126,260200.0
1995-07-11,3.407253919084126,3.407253919084126,3.3653185262266057,3.407253919084126,261800.0
1995-07-12,3.3653185262266057,3.407253919084126,3.319888433979405,3.407253919084126,662800.0
1995-07-13,3.407253296956149,3.407253296956149,3.3653179117555805,3.3653179117555805,221000.0
1995-07-14,3.407253296956149,3.407253296956149,3.3653179117555805,3.3653179117555805,683000.0
1995-07-17,3.3653179117555805,3.407253296956149,3.319887827803427,3.3653179117555805,806800.0
1995-07-18,3.3653191392156243,3.3653191392156243,3.2779536381973777,3.3198890386933835,223800.0
1995-07-19,3.2779527856997843,3.319888175289648,3.232522696992552,3.2779527856997843,251800.0
1995-07-20,3.277953769311928,3.3198891714853045,3.232523666972533,3.232523666972533,167000.0
1995-07-21,3.2779527856997843,3.319888175289648,3.232522696992552,3.2779527856997843,308200.0
1995-07-24,3.2779527856997843,3.2779527856997843,3.232522696992552,3.2779527856997843,150800.0
1995-07-25,3.2779527856997843,3.319888175289648,3.232522696992552,3.2779527856997843,263400.0
1995-07-26,3.277953651673039,3.277953651673039,3.057792548209222,3.1451580495866294,1500800.0
1995-07-27,3.103222649578111,3.2325235516514144,3.103222649578111,3.190588150974095,215600.0
1995-07-28,3.232522696992552,3.2779527856997843,3.190587307402688,3.2779527856997843,119800.0
1995-07-31,3.190588150974095,3.2325235516514144,3.190588150974095,3.190588150974095,95800.0
1995-08-01,3.190588150295633,3.277953651673039,3.1451580495866294,3.1451580495866294,247400.0
1995-08-02,3.1451580502554304,3.2325235516514144,3.1451580502554304,3.190588150974095,103400.0
1995-08-03,3.232523666972533,3.232523666972533,3.190588264799157,3.232523666972533,3201400.0
1995-08-04,3.232523666972533,3.232523666972533,3.190588264799157,3.232523666972533,110200.0
1995-08-08,3.232523666972533,3.232523666972533,3.190588264799157,3.232523666972533,43000.0
1995-08-09,3.2325235516514144,3.2325235516514144,3.190588150974095,3.190588150974095,40600.0
1995-08-10,3.232522696992552,3.2779527856997843,3.190587307402688,3.2779527856997843,75200.0
1995-08-11,3.2779536381973777,3.3198890386933835,3.232523537675137,3.3198890386933835,194600.0
1995-08-14,3.2779536381973777,3.3198890386933835,3.2779536381973777,3.3198890386933835,94600.0
1995-08-15,3.319888175289648,3.319888175289648,3.190587307402688,3.2779527856997843,749000.0
1995-08-16,3.232523666972533,3.277953769311928,3.190588264799157,3.232523666972533,163400.0
1995-08-17,3.232523666972533,3.232523666972533,3.190588264799157,3.232523666972533,996000.0
1995-08-18,3.232523666972533,3.232523666972533,3.145158162459763,3.232523666972533,187400.0
1995-08-21,3.2325235516514144,3.2779536523700794,3.190588150974095,3.190588150974095,292200.0
1995-08-22,3.2325235516514144,3.2325235516514144,3.1451580502554304,3.190588150974095,268000.0
1995-08-23,3.2325235516514144,3.2325235516514144,3.1451580502554304,3.190588150974095,60600.0
1995-08-24,3.190588150974095,3.2325235516514144,3.190588150974095,3.190588150974095,68200.0
1995-08-25,3.232523666972533,3.232523666972533,3.190588264799157,3.232523666972533,62600.0
1995-08-28,3.2325235516514144,3.2325235516514144,3.1451580502554304,3.190588150974095,50600.0
1995-08-29,3.145158162459763,3.232523666972533,3.145158162459763,3.232523666972533,114600.0
1995-08-30,3.190588150295633,3.190588150295633,3.1451580495866294,3.1451580495866294,215800.0
1995-08-31,3.1451580495866294,3.190588150295633,3.1451580495866294,3.1451580495866294,91800.0
1995-09-01,3.145158162459763,3.277953769311928,3.145158162459763,3.232523666972533,611800.0
1995-09-05,3.232523666972533,3.277953769311928,3.232523666972533,3.232523666972533,255800.0
1995-09-06,3.2779527856997843,3.2779527856997843,3.232522696992552,3.2779527856997843,187400.0
1995-09-07,3.2325235509640358,3.277953651673039,3.1451580495866294,3.1451580495866294,143400.0
1995-09-08,3.190588150974095,3.190588150974095,3.1451580502554304,3.190588150974095,83200.0
1995-09-11,3.1451580502554304,3.190588150974095,3.1451580502554304,3.190588150974095,50600.0
1995-09-12,3.190588150974095,3.190588150974095,3.1451580502554304,3.190588150974095,196000.0
1995-09-13,3.1589980817175007,3.2467480284318757,3.1589980817175007,3.1589980817175007,480600.0
1995-09-14,3.1589978989730634,3.2467478406112047,3.1589978989730634,3.2046279087936327,398800.0
1995-09-15,3.204628094177713,3.2467480284318757,3.1589980817175007,3.1589980817175007,217800.0
1995-09-18,3.1589980817175007,3.204628094177713,3.1589980817175007,3.1589980817175007,97800.0
1995-09-19,3.2046280158328413,3.2046280158328413,3.116878071263726,3.116878071263726,1996000.0
1995-09-20,3.1168781474633382,3.204628094177713,3.1168781474633382,3.1589980817175007,199200.0
1995-09-21,3.2046280158328413,3.2046280158328413,3.02912812669461,3.116878071263726,247800.0
1995-09-22,3.1168781474633382,3.1589980817175007,3.1168781474633382,3.1589980817175007,151000.0
1995-09-25,3.158998004488165,3.158998004488165,3.116878071263726,3.116878071263726,138800.0
1995-09-26,3.1168781474633382,3.1589980817175007,3.1168781474633382,3.1589980817175007,246800.0
1995-09-27,3.1168781474633382,3.1589980817175007,3.1168781474633382,3.1589980817175007,85800.0
1995-09-28,3.1589978989730634,3.2046279087936327,3.1168779671554923,3.2046279087936327,405000.0
1995-09-29,3.204627258975539,3.2467471822522467,3.1589972584075907,3.2467471822522467,1022800.0
1995-10-02,3.2467471822522467,3.292377182820194,3.2467471822522467,3.2467471822522467,5697600.0
1995-10-03,3.292377340157655,3.3344972654472067,3.2467473374091225,3.3344972654472067,3682400.0
1995-10-04,3.334497092146293,3.380127092523338,3.334497092146293,3.380127092523339,476000.0
1995-10-05,3.380128634650428,3.467878598162414,3.334498613455449,3.422248576967436,620400.0
1995-10-06,3.422248576967436,3.5099985404794207,3.422248576967436,3.422248576967436,3057200.0
1995-10-10,3.380128634650428,3.422248576967436,3.380128634650428,3.422248576967436,1409200.0
1995-10-11,3.422248576967436,3.422248576967436,3.380128634650428,3.422248576967436,1915000.0
1995-10-12,3.422248576967436,3.422248576967436,3.380128634650428,3.422248576967436,80800.0
1995-10-13,3.380128634650428,3.422248576967436,3.380128634650428,3.422248576967436,129200.0
1995-10-16,3.422247015623828,3.422247015623828,3.380127092523338,3.380127092523339,177000.0
1995-10-17,3.380128634650428,3.422248576967436,3.380128634650428,3.422248576967436,131000.0
1995-10-18,3.380128634650428,3.422248576967436,3.380128634650428,3.422248576967436,62200.0
1995-10-19,3.3801272681957397,3.3801272681957397,3.3344972654472067,3.3344972654472067,207200.0
1995-10-20,3.292377850431773,3.292377850431773,3.1589978989730634,3.2046279087936327,56400.0
1995-10-23,3.158998004488165,3.2046280158328413,3.116878071263726,3.116878071263726,1236600.0
1995-10-24,3.0712481350031267,3.204628094177713,3.0712481350031267,3.1589980817175007,181000.0
1995-10-25,3.204627258975539,3.2467471822522467,3.204627258975539,3.2467471822522467,177200.0
1995-10-26,3.2046279087936327,3.2467478406112047,3.1168779671554923,3.2046279087936327,476200.0
1995-10-27,3.1168779671554923,3.2046279087936327,3.1168779671554923,3.2046279087936327,166000.0
1995-10-30,3.1589978989730634,3.2046279087936327,3.1589978989730634,3.2046279087936327,113600.0
1995-10-31,3.3801272681957397,3.3801272681957397,3.292377340157655,3.3344972654472067,1192000.0
1995-11-01,3.2923794659789154,3.334499418464448,3.246749433768015,3.2923794659789154,88600.0
1995-11-02,3.2923794659789154,3.334499418464448,3.246749433768015,3.2923794659789154,493400.0
1995-11-03,3.3344972654472067,3.3344972654472067,3.292377340157655,3.3344972654472067,84800.0
1995-11-06,3.334499418464448,3.380129450675348,3.2923794659789154,3.2923794659789154,194600.0
1995-11-07,3.380127092523338,3.380127092523338,3.334497092146293,3.380127092523339,2219200.0
1995-11-08,3.380127092523338,3.380127092523338,3.292377169045805,3.380127092523339,873800.0
1995-11-09,3.422248576967436,3.467878598162414,3.380128634650428,3.422248576967436,2451600.0
1995-11-10,3.467878598162414,3.467878598162414,3.380128634650428,3.422248576967436,748600.0
1995-11-13,3.422247015623828,3.467877016000872,3.380127092523338,3.380127092523339,456600.0
1995-11-14,3.3801272681957397,3.4222471934852914,3.292377340157655,3.3344972654472067,1260600.0
1995-11-15,3.292377169045805,3.380127092523338,3.292377169045805,3.380127092523339,1288200.0
1995-11-16,3.422248576967436,3.422248576967436,3.380128634650428,3.422248576967436,84600.0
1995-11-17,3.380128634650428,3.422248576967436,3.380128634650428,3.422248576967436,247600.0
1995-11-20,3.422247015623828,3.422247015623828,3.334497092146293,3.380127092523339,3706800.0
1995-11-21,3.3801272681957397,3.3801272681957397,3.3344972654472067,3.3344972654472067,1328000.0
1995-11-22,3.3344972654472067,3.3801272681957397,3.292377340157655,3.3344972654472067,154600.0
1995-11-23,3.380128634650428,3.422248576967436,3.334498613455449,3.422248576967436,875200.0
1995-11-24,3.380128634650428,3.422248576967436,3.380128634650428,3.422248576967436,491200.0
1995-11-27,3.380127092523338,3.422247015623828,3.380127092523338,3.380127092523339,72000.0
1995-11-28,3.380127092523338,3.380127092523338,3.334497092146293,3.380127092523339,432000.0
1995-11-29,3.380127092523338,3.380127092523338,3.334497092146293,3.380127092523339,72000.0
1995-11-30,3.380128634650428,3.467878598162414,3.380128634650428,3.422248576967436,6198200.0
1995-12-01,3.4678763691433625,3.5977461914969724,3.422246377277608,3.5556262762530446,2377600.0
1995-12-04,3.5556262762530446,3.5977461914969724,3.5099962843872903,3.5556262762530446,675800.0
1995-12-05,3.5099966948419663,3.5556266920436363,3.467876774672588,3.5099966948419663,1341600.0
1995-12-06,3.509996852109837,3.509996852109837,3.4222469308070917,3.467876930053245,817200.0
1995-12-07,3.467876930053245,3.467876930053245,3.4222469308070917,3.467876930053245,70000.0
1995-12-08,3.467876774672588,3.5099966948419663,3.4222467774709173,3.5099966948419663,3338200.0
1995-12-11,3.467876774672588,3.5099966948419663,3.467876774672588,3.5099966948419663,54600.0
1995-12-12,3.5099966948419663,3.5556266920436363,3.467876774672588,3.5099966948419663,87200.0
1995-12-13,3.5240946752792333,3.612197042161214,3.5240946752792333,3.612197042161214,133200.0
1995-12-14,3.612197836840073,3.7884026093688576,3.612197836840073,3.658011118027629,1513000.0
1995-12-15,3.6580115788758967,3.746113976239717,3.6580115788758967,3.746113976239717,245800.0
1995-12-18,3.746113504292021,3.746113504292021,3.612197836840073,3.658011118027629,108200.0
1995-12-19,3.612197042161214,3.658010313269908,3.612197042161214,3.612197042161214,47800.0
1995-12-20,3.612197836840073,3.658011118027629,3.612197836840073,3.658011118027629,119200.0
1995-12-21,3.658011118027629,3.658011118027629,3.612197836840073,3.658011118027629,41400.0
1995-12-22,3.658010313269908,3.658010313269908,3.612197042161214,3.612197042161214,53000.0
1995-12-27,3.612195122124892,3.6580083688818834,3.569906048830057,3.5699060488300574,41400.0
1995-12-28,3.612195122124892,3.612195122124892,3.569906048830057,3.5699060488300574,102800.0
1995-12-29,3.5699087317632374,3.658011118027629,3.524095450575681,3.658011118027629,175400.0
1996-01-02,3.658011118027629,3.7003002231044655,3.612197836840073,3.658011118027629,372000.0
1996-01-03,3.746113976239717,3.746113976239717,3.6580115788758967,3.746113976239717,269800.0
1996-01-04,3.746113976239717,3.788403086644273,3.746113976239717,3.746113976239717,186600.0
1996-01-05,3.746112194306391,3.83421454976209,3.746112194306391,3.788401284595068,859400.0
1996-01-08,3.788403299256363,3.834216588786752,3.746114186478464,3.834216588786752,73200.0
1996-01-09,3.834216373603537,3.834216373603537,3.746113976239717,3.746113976239717,272200.0
1996-01-10,3.746113976239717,3.788403086644273,3.7003006892804535,3.746113976239717,86000.0
1996-01-11,3.746111934032017,3.746111934032017,3.6121963227135567,3.700298672048034,124000.0
1996-01-12,3.612197042161214,3.658010313269908,3.612197042161214,3.612197042161214,132800.0
1996-01-15,3.658010313269908,3.658010313269908,3.5699079463879264,3.612197042161214,53600.0
1996-01-16,3.569906048830057,3.6580083688818834,3.5240928020730657,3.5699060488300574,1892000.0
1996-01-17,3.5699079463879264,3.612197042161214,3.5699079463879264,3.612197042161214,1203600.0
1996-01-18,3.5699079463879264,3.612197042161214,3.5240946752792333,3.612197042161214,237600.0
1996-01-19,3.6121963227135567,3.700298672048034,3.6121963227135567,3.700298672048034,1000000.0
1996-01-22,3.700298672048034,3.700298672048034,3.65800958469754,3.700298672048034,924800.0
1996-01-23,3.65800958469754,3.700298672048034,3.65800958469754,3.700298672048034,129200.0
1996-01-24,3.7003006892804535,3.746113976239717,3.6580115788758967,3.746113976239717,1442400.0
1996-01-25,3.700298672048034,3.7884010213825112,3.700298672048034,3.700298672048034,2737000.0
1996-01-26,3.700298672048034,3.746111934032017,3.65800958469754,3.700298672048034,1467800.0
1996-01-29,3.65800958469754,3.700298672048034,3.65800958469754,3.700298672048034,122400.0
1996-01-30,3.7003002231044655,3.7003002231044655,3.612197836840073,3.658011118027629,289000.0
1996-01-31,3.612197836840073,3.658011118027629,3.612197836840073,3.658011118027629,145000.0
1996-02-01,3.6580083688818834,3.6580083688818834,3.569906048830057,3.5699060488300574,182000.0
1996-02-02,3.612197042161214,3.612197042161214,3.5699079463879264,3.612197042161214,376600.0
1996-02-05,3.612197042161214,3.658010313269908,3.5699079463879264,3.612197042161214,216000.0
1996-02-06,3.6580083688818834,3.6580083688818834,3.569906048830057,3.5699060488300574,1316800.0
1996-02-07,3.612197042161214,3.658010313269908,3.5699079463879264,3.612197042161214,1161800.0
1996-02-08,3.569907483394992,3.788401284595068,3.569907483394992,3.788401284595068,8565600.0
1996-02-09,3.788401535843419,3.8765038971421033,3.788401535843419,3.8765038971421033,1520800.0
1996-02-12,3.8765057015646502,3.8765057015646502,3.834216588786752,3.834216588786752,545800.0
1996-02-13,3.834214804048795,3.8765038971421033,3.788401535843419,3.8765038971421033,198800.0
1996-02-14,3.876503640050768,3.876503640050768,3.788401284595068,3.788401284595068,407200.0
1996-02-15,3.788403299256363,3.8765057015646502,3.788403299256363,3.834216588786752,576600.0
1996-02-16,3.788403299256363,3.834216588786752,3.788403299256363,3.834216588786752,157400.0
1996-02-19,3.83421454976209,3.83421454976209,3.788401284595068,3.788401284595068,57000.0
1996-02-20,3.788401284595068,3.83421454976209,3.788401284595068,3.788401284595068,184600.0
1996-02-21,3.788401284595068,3.876503640050768,3.746112194306391,3.788401284595068,386400.0
1996-02-22,3.7461124427501113,3.8765038971421033,3.7461124427501113,3.8765038971421033,907600.0
1996-02-23,3.8765057015646502,3.8765057015646502,3.834216588786752,3.834216588786752,125200.0
1996-02-26,3.834213912539505,3.9223162533531424,3.834213912539505,3.9223162533531424,240800.0
1996-02-27,3.9223162533531424,3.9223162533531424,3.8765029958,3.9223162533531424,160200.0
1996-02-28,3.9223162533531424,3.964605336613636,3.9223162533531424,3.9223162533531424,482400.0
1996-02-29,3.9646081038729393,3.9646081038729393,3.834216588786752,3.834216588786752,233200.0
1996-03-01,3.834216588786752,3.8765057015646502,3.788403299256363,3.834216588786752,481000.0
1996-03-04,3.876503832761852,3.91879292515283,3.876503832761852,3.91879292515283,396600.0
1996-03-05,3.92231717087122,3.964606264024084,3.876503902601326,3.964606264024084,952200.0
1996-03-06,3.9223171653474793,3.9223171653474793,3.8765038971421033,3.8765038971421033,667800.0
1996-03-07,3.876502334012538,3.876502334012538,3.830689084280528,3.830689084280527,148800.0
1996-03-08,3.788400215299595,3.788400215299595,3.7002978847112327,3.7425869630636,228200.0
1996-03-11,3.788400008239526,3.876502334012538,3.742586758507515,3.830689084280527,173800.0
1996-03-12,3.876505484008094,3.876505484008094,3.746113976239717,3.746113976239717,444200.0
1996-03-13,3.760261715652784,3.891145665745469,3.760261715652784,3.802710536978526,406800.0
1996-03-14,3.848697806707807,3.8911466386470113,3.8027114877686703,3.848697806707807,189000.0
1996-03-15,3.845159228454968,3.891145534343231,3.845159228454968,3.891145534343231,69600.0
1996-03-18,3.8911459119572895,3.9795810463199546,3.845159601606312,3.933594735968977,120200.0
1996-03-19,3.933594735968977,3.9795810463199546,3.8911459119572895,3.933594735968977,210200.0
1996-03-20,3.9371318402314928,3.9371318402314928,3.848696714450965,3.891145534343231,208600.0
1996-03-21,3.8911466386470113,3.8911466386470113,3.848697806707807,3.848697806707807,96400.0
1996-03-22,3.848696714450965,3.891145534343231,3.848696714450965,3.891145534343231,80000.0
1996-03-25,3.8911459119572895,3.933594735968977,3.845159601606312,3.933594735968977,256200.0
1996-03-26,3.93359422730359,4.022029350230433,3.93359422730359,3.979580531707936,595800.0
1996-03-27,3.937133378108344,4.068017374905509,3.937133378108344,4.025568538432377,108600.0
1996-03-28,4.068016611044259,4.198900583265026,4.068016611044259,4.156451754762613,1267000.0
1996-03-29,4.156451754762613,4.202438069978553,4.114002926260199,4.156451754762613,899400.0
1996-04-01,4.110465439546673,4.198900583265026,4.110465439546673,4.156451754762613,1695800.0
1996-04-02,4.202438069978553,4.202438069978553,4.156451754762613,4.156451754762613,134400.0
1996-04-03,4.110465439546673,4.198900583265026,4.110465439546673,4.156451754762613,648800.0
1996-04-04,4.156449935480349,4.198898745402875,4.156449935480349,4.198898745402875,130400.0
1996-04-08,4.156451483946946,4.202437796166625,4.114002658210307,4.202437796166625,884800.0
1996-04-09,4.202437796166625,4.202437796166625,4.156451483946946,4.202437796166625,694400.0
1996-04-10,4.202437796166625,4.244886621903264,4.202437796166625,4.202437796166625,212600.0
1996-04-11,4.202438069978553,4.202438069978553,4.114002926260199,4.156451754762613,127400.0
1996-04-12,4.202437796166625,4.202437796166625,4.156451483946946,4.202437796166625,1707400.0
1996-04-15,4.191825751357557,4.209512509392298,4.174138655969532,4.174138655969532,486200.0
1996-04-16,4.174139441121712,4.191826539836666,4.174139441121712,4.191826539836666,1438200.0
1996-04-17,4.191826539836666,4.191826539836666,4.174139441121712,4.191826539836666,140600.0
1996-04-18,4.174139441121712,4.191826539836666,4.174139441121712,4.191826539836666,159600.0
1996-04-19,4.17413889901999,4.227199850920398,4.156451802602087,4.227199850920398,3868000.0
1996-04-22,4.227199328430001,4.351008650698941,4.209512234198258,4.351008650698941,381200.0
1996-04-23,4.2979497274104,4.386384909763317,4.2979497274104,4.386384909763317,569800.0
1996-04-24,4.386382557940565,4.457130935772886,4.368695800835752,4.421756746856726,5934600.0
1996-04-25,4.368694877643501,4.368694877643501,4.244885579953576,4.262572670674022,1709200.0
1996-04-26,4.280260447911821,4.280260447911821,4.2095120736826,4.24488626079721,275600.0
1996-04-29,4.209513301198272,4.227200399913225,4.156452342406759,4.191826539836666,258200.0
1996-04-30,4.209510984393049,4.209510984393049,4.17413714378533,4.209510984393049,375800.0
1996-05-01,4.174139441121712,4.209513301198272,4.174139441121712,4.191826539836666,264400.0
1996-05-02,4.191825338573697,4.191825338573697,4.068016020402746,4.068016020402746,320600.0
1996-05-03,4.085703060358548,4.121076909833075,4.050328873530773,4.050328873530773,794000.0
1996-05-06,4.085703114049061,4.085703114049061,4.050328926756431,4.068016020402746,277600.0
1996-05-07,4.0503303606049705,4.0503303606049705,3.997269398235285,3.997269398235285,363400.0
1996-05-08,3.997267273845902,4.121076232693399,3.997267273845902,4.121076232693399,505800.0
1996-05-09,4.121076909833075,4.121076909833075,4.050328873530773,4.050328873530773,451600.0
1996-05-10,4.068016020402746,4.085703114049061,4.050328926756431,4.068016020402746,220600.0
1996-05-13,4.068016020402746,4.068016020402746,4.050328926756431,4.068016020402746,60600.0
1996-05-14,4.068015516803854,4.068015516803854,3.997267488330082,4.014954579786828,64000.0
1996-05-15,3.997267623763948,4.032641470522752,3.979580531707935,3.979580531707936,186200.0
1996-05-16,3.997267983170741,4.103390207695376,3.9795808895244265,4.068016020402746,141200.0
1996-05-17,4.085703060358548,4.103390153772436,4.032641780116888,4.050328873530773,149800.0
1996-05-21,4.068016611044259,4.156451754762613,4.068016611044259,4.156451754762613,519000.0
1996-05-22,4.17413889901999,4.227199850920398,4.138764706184182,4.227199850920398,101200.0
1996-05-23,4.227200399913225,4.227200399913225,4.174139441121712,4.191826539836666,330000.0
1996-05-24,4.174139441121712,4.191826539836666,4.138765243691805,4.191826539836666,479400.0
1996-05-27,4.174138850976943,4.191825947191274,4.156451754762613,4.156451754762613,51200.0
1996-05-28,4.156451560581507,4.191825751357557,4.138764465193482,4.174138655969532,777200.0
1996-05-29,4.156450054804891,4.209510984393049,4.156450054804891,4.209510984393049,911600.0
1996-05-30,4.209512509392298,4.227199604780323,4.174138655969532,4.174138655969532,179600.0
1996-05-31,4.191826539836666,4.191826539836666,4.156452342406759,4.191826539836666,835400.0
1996-06-03,4.174139602717335,4.174139602717335,4.103391542471962,4.103391542471962,111600.0
1996-06-04,4.103391542471962,4.156452503317651,4.085704443072278,4.103391542471962,235800.0
1996-06-05,4.103390153772436,4.103390153772436,4.014955024056247,4.050328873530773,1577600.0
1996-06-06,4.050327832868077,4.050327832868077,3.997266903612765,4.032640743998586,863800.0
1996-06-07,3.997266903612765,4.050327832868077,3.9795798147432726,4.032640743998586,75000.0
1996-06-10,4.050328208015802,4.121076232693399,4.0326411175081045,4.121076232693399,267000.0
1996-06-11,4.103391542471962,4.156452503317651,4.103391542471962,4.103391542471962,169200.0
1996-06-12,4.153085183065409,4.170833478336915,4.099840635771466,4.170833478336915,694200.0
1996-06-13,4.188581773608421,4.224078025630858,4.170833478336915,4.170833478336915,2013600.0
1996-06-14,4.188582742278898,4.206331041654956,4.135337844150725,4.153086143526783,137000.0
1996-06-17,4.170833478336915,4.188581773608421,4.153085183065409,4.170833478336915,1180400.0
1996-06-18,4.170831946915488,4.188580235670282,4.1353353694059,4.1353353694059,152000.0
1996-06-19,4.135337447946327,4.135337447946327,4.099841191115742,4.099841191115742,140800.0
1996-06-20,4.082092893440139,4.099841191115742,4.082092893440139,4.099841191115742,1981600.0
1996-06-21,4.117589508586089,4.117589508586089,4.082092913064238,4.117589508586089,373200.0
1996-06-24,4.082092913064238,4.153085765587317,4.082092913064238,4.117589508586089,552600.0
1996-06-25,4.117589508586089,4.117589508586089,4.064344615303312,4.117589508586089,207800.0
1996-06-26,4.099840135360132,4.117588428465348,4.046595256044487,4.046595256044487,296800.0
1996-06-27,4.046595834702675,4.046595834702675,3.9046101465982455,3.993351286293661,1650000.0
1996-06-28,4.0288459559139245,4.0288459559139245,3.993349381558569,4.0288459559139245,133600.0
1996-07-02,4.082091645320127,4.0998399375691,4.046595060822179,4.082091645320127,1005400.0
1996-07-03,4.082091645320127,4.0998399375691,4.064343353071153,4.082091645320127,239600.0
1996-07-04,4.082091645320127,4.082091645320127,4.064343353071153,4.082091645320127,39800.0
1996-07-05,4.064343353071153,4.082091645320127,4.046595060822179,4.082091645320127,37800.0
1996-07-08,4.046595060822179,4.082091645320127,4.046595060822179,4.082091645320127,153400.0
1996-07-09,4.0820918422549175,4.099840135360132,4.046595256044487,4.046595256044487,392000.0
1996-07-10,4.082092893440139,4.099841191115742,4.028848338933951,4.099841191115742,508200.0
1996-07-11,4.099841191115742,4.117589488791346,4.064344595764536,4.099841191115742,595600.0
1996-07-12,4.099841583919264,4.17083444290284,4.099841583919264,4.153086143526783,514400.0
1996-07-15,4.1530857456219294,4.170834043297533,4.099841191115742,4.099841191115742,746000.0
1996-07-16,4.099840721632274,4.099840721632274,3.975602990650461,3.993351286293661,933600.0
1996-07-17,4.011097668736246,4.046593904571181,3.993349381558569,4.0288459559139245,199200.0
1996-07-18,4.046596298088932,4.099841191115742,4.046596298088932,4.099841191115742,248600.0
1996-07-19,4.082091645320127,4.0998399375691,4.064343353071153,4.082091645320127,65800.0
1996-07-22,4.064343549149702,4.064343549149702,4.028847301459806,4.046595256044487,80000.0
1996-07-23,4.011100340759168,4.046596600240187,4.011100340759168,4.011100340759168,240400.0
1996-07-24,4.011100340759168,4.011100340759168,3.904610885274817,4.011100340759168,226600.0
1996-07-25,4.011099581936859,4.011099581936859,3.975602990650461,3.993351286293661,215200.0
1996-07-26,3.975601094380891,4.046593904571181,3.975601094380891,4.0288459559139245,157600.0
1996-07-29,4.04659528030322,4.064343573514833,4.028847325612142,4.064343573514833,281400.0
1996-07-30,4.028847325612142,4.064343573514833,4.028847325612142,4.064343573514833,79800.0
1996-07-31,4.064343573514833,4.082091866726446,4.04659528030322,4.064343573514833,78600.0
1996-08-01,4.082092913064238,4.135337467826392,4.064344615303312,4.117589508586089,50800.0
1996-08-02,4.188582307075747,4.241826861151036,4.1708340095437775,4.206330604607716,487400.0
1996-08-06,4.224077448087741,4.224077448087741,4.206329493763425,4.224077448087741,117600.0
1996-08-07,4.206330068879928,4.206330068879928,4.117588931042972,4.170833478336915,273800.0
1996-08-08,4.15308605572454,4.15308605572454,3.9933520417583352,4.011100340759168,181000.0
1996-08-09,3.9933505772149824,3.9933505772149824,3.833616621830488,3.904609453276872,297200.0
1996-08-12,3.904608005865101,3.904608005865101,3.780370342997597,3.833615200735269,127600.0
1996-08-13,3.780371603820684,3.798119895652621,3.74487535867732,3.762623650509257,74200.0
1996-08-14,3.762624838767735,3.780372797684069,3.638387095229693,3.727128243893832,2267200.0
1996-08-15,3.727127774830763,3.744876070034071,3.7093794796274535,3.744876070034071,1688000.0
1996-08-16,3.74487535867732,3.780371603820684,3.74487535867732,3.762623650509257,200600.0
1996-08-19,3.780372321920116,3.780372321920116,3.727127774830763,3.744876070034071,74800.0
1996-08-20,3.762624365237381,3.780372321920116,3.744876070034071,3.744876070034071,277600.0
1996-08-21,3.727128243893831,3.727128243893831,3.7093799464568806,3.727128243893832,361600.0
1996-08-22,3.7271279554145536,3.7271279554145536,3.67388340574544,3.6916313632880846,276000.0
1996-08-23,3.69162998605046,3.69162998605046,3.6383854562453006,3.656133745687176,224600.0
1996-08-26,3.656135109682205,3.6916313632880846,3.656135109682205,3.6916313632880846,367200.0
1996-08-27,3.673882035129051,3.673882035129051,3.6383854562453006,3.656133745687176,1242000.0
1996-08-28,3.673883913576112,3.727128470605072,3.656135615059579,3.709380172088539,1614000.0
1996-08-29,3.727128243893831,3.762624838767735,3.7093799464568806,3.727128243893832,1580600.0
1996-08-30,3.727126941465334,3.780371476649497,3.727126941465334,3.780371476649497,527600.0
1996-09-03,3.762623650509257,3.762623650509257,3.727127066845383,3.762623650509257,329200.0
1996-09-04,3.7626235239351087,3.798119767884384,3.744875232700221,3.780371476649497,181200.0
1996-09-05,3.762623650509257,3.780371603820684,3.74487535867732,3.762623650509257,235800.0
1996-09-06,3.7626223956054377,3.833615200735269,3.7626223956054377,3.833615200735269,118400.0
1996-09-09,3.833616354894252,3.886860890141472,3.815868063638346,3.886860890141472,81400.0
1996-09-10,3.851364646150158,3.904609181397377,3.851364646150158,3.886860890141472,742400.0
1996-09-11,3.904609453276872,3.904609453276872,3.886861160785145,3.904609453276872,436600.0
1996-09-12,3.9188590090522784,3.9188590090522784,3.883232882158523,3.9188590090522784,390200.0
1996-09-13,3.918860873248711,3.918860873248711,3.883234729407653,3.9010478013281817,165600.0
1996-09-16,3.865421533525424,3.865421533525424,3.79416925439113,3.79416925439113,252200.0
1996-09-17,3.794168820451681,3.794168820451681,3.633851890247077,3.66947802573966,744800.0
1996-09-18,3.669479948836813,3.6872930259185632,3.616040717591564,3.616040717591564,1489400.0
1996-09-19,3.598225579226608,3.61603830466602,3.5447863836404943,3.598225579226608,2305600.0
1996-09-20,3.598225579226608,3.651664435056762,3.598225579226608,3.598225579226608,1118600.0
1996-09-23,3.598225579226608,3.61603830466602,3.598225579226608,3.598225579226608,160800.0
1996-09-24,3.5804149031842507,3.651666871755064,3.5804149031842507,3.616040717591564,452800.0
1996-09-25,3.633851890247077,3.705103821476234,3.633851890247077,3.66947802573966,203800.0
1996-09-26,3.669480124811763,3.7407320967995616,3.669480124811763,3.7229190188635615,1429600.0
1996-09-27,3.705104051601,3.829795193813622,3.687291322504364,3.7763563270116576,509600.0
1996-09-30,3.7763582526715616,3.8297971467233607,3.7051059409275617,3.7229190188635615,402200.0
1996-10-01,3.7229171575574624,3.740730226587657,3.6872913592531047,3.740730226587657,4856600.0
1996-10-02,3.7051059409275617,3.758545174735562,3.7051059409275617,3.7229190188635615,2523000.0
1996-10-03,3.7229190188635615,3.7229190188635615,3.6872932027477634,3.7229190188635615,756400.0
1996-10-04,3.722917120453664,3.7763563270116576,3.705104051601,3.7763563270116576,2317200.0
1996-10-07,3.740730384796457,3.811982324174704,3.740730384796457,3.79416925439113,218200.0
1996-10-08,3.7763563270116576,3.811982124960958,3.7763563270116576,3.7763563270116576,270400.0
1996-10-09,3.794169056108293,3.794169056108293,3.7763563270116576,3.7763563270116576,1064600.0
1996-10-10,3.79416925439113,3.811982324174704,3.79416925439113,3.79416925439113,315000.0
1996-10-11,3.7941700907207982,3.829796238140837,3.7941700907207982,3.8119831644308175,423800.0
1996-10-15,3.9544862112715786,3.9544862112715786,3.8476081412833705,3.865421209574075,1809600.0
1996-10-16,3.8832349766587217,3.990113075230893,3.8832349766587217,3.97230000217618,1756400.0
1996-10-17,3.990112785175308,4.04355200045476,3.97229971341549,4.007925856935126,1069400.0
1996-10-18,4.007925856935126,4.025738928694943,3.990112785175308,4.007925856935126,755800.0
1996-10-21,4.007924768151144,4.025737835071903,3.9901117012303846,3.990111701230384,246000.0
1996-10-22,3.990112785175308,4.007925856935126,3.990112785175308,4.007925856935126,342600.0
1996-10-23,4.007925856935126,4.007925856935126,3.990112785175308,4.007925856935126,617000.0
1996-10-24,4.0079248402168055,4.061363702183964,4.0079248402168055,4.04355097469891,51200.0
1996-10-25,4.00792595777167,4.0435521021876335,4.00792595777167,4.025739029979651,102400.0
1996-10-28,4.025738928694943,4.04355200045476,3.990112785175308,4.007925856935126,283200.0
1996-10-29,4.007925856935126,4.025738928694943,3.97229971341549,4.007925856935126,204400.0
1996-10-30,4.007926148285606,4.007926148285606,3.97230000217618,3.97230000217618,180000.0
1996-10-31,3.972298634309625,4.007924768151144,3.9544859071448575,3.990111701230384,215600.0
1996-11-01,4.007925856935126,4.007925856935126,3.97229971341549,4.007925856935126,143400.0
1996-11-04,3.9722995604494495,4.007925702597187,3.954486829131653,3.954486829131653,768400.0
1996-11-05,3.936673945169242,3.936673945169242,3.86542199724321,3.9010478013281817,742200.0
1996-11-06,3.865422059620004,4.0969909790554855,3.865422059620004,4.025739029979651,544400.0
1996-11-07,3.9544851359460327,3.990110923083862,3.865420158467572,3.9188590090522784,319800.0
1996-11-08,3.811982124960958,3.811982124960958,3.722917120453664,3.7763563270116576,795000.0
1996-11-11,3.776356364648049,3.776356364648049,3.705104088527268,3.740730226587657,2741000.0
1996-11-12,3.705103821476234,3.722916889222525,3.66947802573966,3.66947802573966,278600.0
1996-11-13,3.5982249986097257,3.722915755345052,3.5982249986097257,3.687289970458918,466800.0
1996-11-14,3.66947940110832,3.66947940110832,3.651666326685456,3.651666326685456,2559600.0
1996-11-15,3.66947802573966,3.66947802573966,3.651664957993368,3.66947802573966,176600.0
1996-11-18,3.6694769081378986,3.722915755345052,3.6694769081378986,3.687289970458918,895000.0
1996-11-19,3.6694788141032206,3.705104617493766,3.6516657425299073,3.7051046174937663,894800.0
1996-11-20,3.6694788141032206,3.705104617493766,3.6694788141032206,3.7051046174937663,543000.0
1996-11-21,3.705104617493766,3.7407307606403934,3.687291885676534,3.7051046174937663,340400.0
1996-11-22,3.7051061284400952,3.758545364952615,3.6872933893588087,3.758545364952615,113600.0
1996-11-25,3.7229190188635615,3.758545174735562,3.7229190188635615,3.7229190188635615,374400.0
1996-11-26,3.722915755345052,3.722915755345052,3.6694769081378986,3.687289970458918,314200.0
1996-11-27,3.6694769081378986,3.705102693024033,3.6694769081378986,3.687289970458918,92200.0
1996-11-28,3.687289970458918,3.705102693024033,3.6694769081378986,3.687289970458918,63400.0
1996-11-29,3.705102693024033,3.705102693024033,3.6516638458168793,3.687289970458918,181800.0
1996-12-02,3.651664957993368,3.687291093485951,3.633851890247077,3.66947802573966,125800.0
1996-12-03,3.669479948836813,3.669479948836813,3.616040717591564,3.616040717591564,458800.0
1996-12-04,3.616039684400553,3.616039684400553,3.544787736188165,3.5804138801724035,944800.0
1996-12-05,3.5625994788026087,3.5625994788026087,3.5269733481121976,3.5625994788026087,377000.0
1996-12-06,3.420096005689148,3.562599864361196,3.420096005689148,3.54478679708819,286200.0
1996-12-09,3.562601996951964,3.7229190188635615,3.5447889190159634,3.7229190188635615,405000.0
1996-12-10,3.7051052101979103,3.722918284620774,3.633853252262592,3.651666326685456,191000.0
1996-12-11,3.598225579226608,3.61603830466602,3.5447863836404943,3.598225579226608,669400.0
1996-12-12,3.612534069608618,3.630417628075314,3.594650170034909,3.5946501700349094,369000.0
1996-12-13,3.5767662704612007,3.612534069608618,3.5767662704612007,3.5946501700349094,672400.0
1996-12-16,3.594647505979662,3.612531392299313,3.5767636196600097,3.612531392299313,649800.0
1996-12-17,3.612534069608618,3.630417628075314,3.5767662704612007,3.5946501700349094,285200.0
1996-12-18,3.594647505979662,3.6304149375122057,3.594647505979662,3.612531392299313,876000.0
1996-12-19,3.648299106419562,3.701950769534235,3.612531672116566,3.701950769534235,977400.0
1996-12-20,3.648301698109841,3.684069498928449,3.612534238398261,3.648301698109841,411200.0
1996-12-23,3.6125337254368377,3.630417282199738,3.6125337254368377,3.630417282199738,251000.0
1996-12-24,3.630417282199738,3.630417282199738,3.6125337254368377,3.630417282199738,130800.0
1996-12-27,3.64830118006962,3.64830118006962,3.630417282199738,3.630417282199738,30000.0
1996-12-30,3.648301016142046,3.701952707340981,3.648301016142046,3.6840688102746695,85200.0
1996-12-31,3.648299106419562,3.701950769534235,3.648299106419562,3.701950769534235,103200.0
1997-01-02,3.701952935934056,3.773488187509591,3.666185139592795,3.773488187509591,574800.0
1997-01-03,3.75560480219408,3.809256162925468,3.75560480219408,3.791372603419693,107800.0
1997-01-06,3.8271396686119927,3.898674922574395,3.79137221218429,3.898674922574395,480000.0
1997-01-07,3.898673725552717,3.916557618829121,3.862906280106803,3.916557618829121,789600.0
1997-01-08,3.916557618829121,3.9344415121055247,3.898673725552717,3.916557618829121,121800.0
1997-01-09,3.916557618829121,3.916557618829121,3.880790173383207,3.916557618829121,76600.0
1997-01-10,3.898674973730362,3.934442771734384,3.898674973730362,3.9344427717343846,254400.0
1997-01-13,3.934442771734384,3.9702105697384074,3.898674973730362,3.9344427717343846,354000.0
1997-01-14,3.916559407887528,3.9702111122244816,3.898675506441876,3.970211112224482,352200.0
1997-01-15,3.916559407887528,3.988094672563085,3.916559407887528,3.970211112224482,311000.0
1997-01-16,3.988094059229524,4.095397110294124,3.952326602945988,4.095397110294124,126600.0
1997-01-17,4.095398359051013,4.113282263199388,4.07751445490264,4.113282263199388,147400.0
1997-01-20,4.095396437048094,4.113280332803409,4.041745090889086,4.041745090889086,216400.0
1997-01-21,4.041745090889086,4.077512541292777,4.02386119513377,4.041745090889086,213400.0
1997-01-22,4.041742801998498,4.041742801998498,3.934439829340588,4.005975030743612,775600.0
1997-01-23,4.023861346210661,4.077512694384022,4.00597744978389,4.077512694384022,23600.0
1997-01-24,4.02386119513377,4.041745090889086,3.988093403623138,4.041745090889086,48800.0
1997-01-27,4.023858916371055,4.041742801998498,3.9880911451161696,4.005975030743612,92000.0
1997-01-28,4.05962964883411,4.077513206399577,3.952326597906333,3.988094054144262,155600.0
1997-01-29,3.9523272107788303,3.988094672563085,3.934443309333179,3.970211112224482,128400.0
1997-01-30,3.952326670736396,3.988094127633416,3.934442771734384,3.9344427717343846,105600.0
1997-01-31,3.9523257136541647,3.97020960832547,3.934441818982859,3.9523257136541647,201600.0
1997-02-03,3.934442771734384,3.952326670736396,3.86290751683334,3.9344427717343846,243000.0
1997-02-04,3.934442771734384,3.952326670736396,3.916558872732373,3.9344427717343846,226400.0
1997-02-05,3.934442771734384,3.9702105697384074,3.898674973730362,3.9344427717343846,132600.0
1997-02-06,3.934442699233871,4.005977952816724,3.88079134432348,3.988094054144262,1424800.0
1997-02-07,3.970209848974762,4.041745090889086,3.970209848974762,4.041745090889086,721800.0
1997-02-10,4.041743828151784,4.059627718319746,4.023859937983822,4.023859937983822,321800.0
1997-02-11,4.041743828151784,4.041743828151784,3.988092157647899,4.023859937983822,638200.0
1997-02-12,4.023859992771738,4.149046884545149,4.005976102360274,4.1311629941336845,415800.0
1997-02-13,4.149050071496135,4.184817538685783,4.07751445490264,4.113282263199388,3066400.0
1997-02-14,4.113280052213904,4.220583078319129,4.077512263143191,4.202699183783772,232600.0
1997-02-17,4.202701086670041,4.274236356094074,4.149049719878784,4.274236356094074,2230200.0
1997-02-18,4.292118862215821,4.345770211550735,4.274234965401863,4.327886655843737,2776600.0
1997-02-19,4.32788465448717,4.363652090468085,4.310000765943313,4.310000765943313,1452400.0
1997-02-20,4.29212025872685,4.310004161359627,4.238468891935593,4.274236356094074,621200.0
1997-02-21,4.256351448853865,4.274235347265585,4.238467891549135,4.256351448853865,205600.0
1997-02-24,4.274233435211723,4.274233435211723,4.1311629941336845,4.1311629941336845,452400.0
1997-02-25,4.1669323639681926,4.18481626266346,4.095397110294124,4.095397110294124,250000.0
1997-02-26,4.113280487237564,4.131164383664336,4.059629139064204,4.077512694384022,2186200.0
1997-02-27,4.07751183000265,4.07751183000265,4.023860493202699,4.05962827847392,6944400.0
1997-02-28,4.059629139064204,4.077512694384022,4.023861346210661,4.077512694384022,2842000.0
1997-03-03,4.07751183000265,4.07751183000265,4.041744385838309,4.05962827847392,107800.0
1997-03-04,4.077513211598858,4.11328100898939,4.059629654010588,4.095397110294124,403800.0
1997-03-05,4.113282263199388,4.149050071496135,4.095398359051013,4.113282263199388,3792400.0
1997-03-06,4.113280052213904,4.220583078319129,4.113280052213904,4.202699183783772,2574400.0
1997-03-07,4.202701086670041,4.29212025872685,4.202701086670041,4.274236356094074,255400.0
1997-03-10,4.292117319250489,4.363652539683297,4.292117319250489,4.363652539683297,159400.0
1997-03-11,4.345771993806948,4.363655897955322,4.023863083564619,4.113282263199388,2815000.0
1997-03-12,3.984067849579006,4.019960146116318,3.948175210744121,3.984067849579006,3923600.0
1997-03-13,3.984067582761633,3.984067582761633,3.876390015765837,3.912282309899402,2985800.0
1997-03-14,3.876390015765837,3.9481749463305182,3.876390015765837,3.912282309899402,253000.0
1997-03-17,3.930230016007513,3.930230016007513,3.804606428731917,3.840498735540229,1034600.0
1997-03-18,3.858444317237097,3.87639063833493,3.7866593751433695,3.822551675041431,90400.0
1997-03-19,3.822551675041431,3.840497996139264,3.7866593751433695,3.822551675041431,147000.0
1997-03-20,3.840495825210692,3.894334758070496,3.8225495142574246,3.894334758070496,1488200.0
1997-03-21,3.858442612727117,3.894335239066816,3.858442612727117,3.876388925896966,1462600.0
1997-03-24,3.894335239066816,3.894335239066816,3.858442612727117,3.876388925896966,382200.0
1997-03-25,3.876388915515114,3.894335228636899,3.840496289271545,3.858442602393329,662400.0
1997-03-26,3.876388915515114,3.876388915515114,3.840496289271545,3.858442602393329,894400.0
1997-03-27,3.858444964836447,3.876391288946381,3.78666001069437,3.78666001069437,2385800.0
1997-03-31,3.8046048408861455,3.8046048408861455,3.7148735978680527,3.750765889696773,240000.0
1997-04-01,3.7507673624745017,3.804606334804305,3.7507673624745017,3.78666001069437,186200.0
1997-04-02,3.804603331985377,3.804603331985377,3.714872124554565,3.732818092202814,870800.0
1997-04-03,3.7687107120940966,3.7687107120940966,3.678979504663284,3.732818092202814,130000.0
1997-04-04,3.678980848350677,3.714873481351153,3.6610345318504383,3.696927164850915,100000.0
1997-04-07,3.714872124554565,3.732818092202814,3.661033194717643,3.732818092202814,336600.0
1997-04-08,3.714873846372121,3.768712458865465,3.714873846372121,3.768712458865465,257200.0
1997-04-09,3.8046056962412025,3.822551675041431,3.768713054045537,3.822551675041431,93000.0
1997-04-10,3.786658543053421,3.804604860207686,3.786658543053421,3.804604860207686,65000.0
1997-04-11,3.768712458865465,3.768712458865465,3.6969275281084895,3.768712458865465,89800.0
1997-04-14,3.768712206759898,3.768712206759898,3.7328195726336495,3.750765889696773,25000.0
1997-04-15,3.750766140601833,3.804605095392727,3.732819822338202,3.768712458865465,56000.0
1997-04-16,3.714873481351153,3.732819455553876,3.678980848350677,3.696927164850915,93400.0
1997-04-17,3.750766732947704,3.822551675041431,3.7328204118498713,3.822551675041431,1663600.0
1997-04-18,3.7866585238230215,3.8046048408861455,3.750765889696773,3.750765889696773,344000.0
1997-04-21,3.768711098757618,3.768711098757618,3.714872505694337,3.714872505694337,409600.0
1997-04-22,3.714875056552295,3.78666001069437,3.6789824083324256,3.78666001069437,330800.0
1997-04-23,3.768712458865465,3.786658777129096,3.750766140601833,3.768712458865465,518600.0
1997-04-24,3.750764402148455,3.7687107120940966,3.678979504663284,3.732818092202814,304200.0
1997-04-25,3.696926193907436,3.714872505694337,3.678979882120533,3.714872505694337,145400.0
1997-04-28,3.7148732262176334,3.7148732262176334,3.66103428041452,3.678980595682224,203000.0
1997-04-29,3.714873846372121,3.768712458865465,3.714873846372121,3.768712458865465,982000.0
1997-04-30,3.768712448770041,3.912282309899402,3.750766130554483,3.912282309899402,239800.0
1997-05-01,3.84049763653704,3.984067849579006,3.84049763653704,3.984067849579006,827400.0
1997-05-02,3.966119959029461,4.055851178273126,3.9302273344130207,4.055851178273125,1293200.0
1997-05-05,4.073799567818863,4.1096918684394135,4.037906924900701,4.1096918684394135,384600.0
1997-05-06,4.073800054758221,4.127638683273158,4.073800054758221,4.127638683273158,411400.0
1997-05-07,4.1455859851016985,4.217370954159765,4.1455859851016985,4.163532312940648,948600.0
1997-05-08,4.199423133437207,4.199423133437207,4.1096918684394135,4.1096918684394135,1972000.0
1997-05-09,4.109693182404127,4.145585836798007,3.912284267833227,3.9481769222271073,951600.0
1997-05-12,3.9481738257048016,3.9481738257048016,3.858442602393329,3.858442602393329,346600.0
1997-05-13,3.894335239066816,3.912281209939212,3.876388925896966,3.876388925896966,302400.0
1997-05-14,3.894335239066816,3.912281209939212,3.876388925896966,3.876388925896966,146400.0
1997-05-15,3.894334758070496,3.894334758070496,3.876388447117229,3.894334758070496,308800.0
1997-05-16,3.8763913846462112,3.8763913846462112,3.804606428731917,3.840498735540229,1899000.0
1997-05-20,3.84049738962244,3.84049738962244,3.768712458865465,3.768712458865465,348600.0
1997-05-21,3.822550110524365,3.94817396449548,3.822550110524365,3.930227650742825,4374000.0
1997-05-22,3.94817396449548,3.94817396449548,3.912281336990171,3.930227650742825,677800.0
1997-05-23,3.9481749463305182,3.9481749463305182,3.8943363339813946,3.912282309899402,196600.0
1997-05-26,3.9302275231090618,3.9302275231090618,3.876388925896966,3.876388925896966,102600.0
1997-05-27,3.894337709199202,3.912283691454523,3.8225524109872384,3.840498735540229,329000.0
1997-05-28,3.858442602393329,3.858442602393329,3.804604005325426,3.858442602393329,75800.0
1997-05-29,3.840496289271545,3.858442602393329,3.840496289271545,3.858442602393329,145000.0
1997-05-30,3.8225495142574246,3.912280726726354,3.8225495142574246,3.894334758070496,230000.0
1997-06-02,3.912281209939212,3.912281209939212,3.858442612727117,3.876388925896966,141200.0
1997-06-03,3.894334758070496,3.894334758070496,3.876388447117229,3.894334758070496,43800.0
1997-06-04,3.876390015765837,3.930228628114961,3.876390015765837,3.912282309899402,150000.0
1997-06-05,3.912281725324083,4.091744196069178,3.912281725324083,4.037905591764649,1290000.0
1997-06-06,4.055852389084927,4.0737987067507415,3.984067460719206,4.002013436087481,219800.0
1997-06-09,4.019960496586281,4.055853138550373,4.002014175604234,4.019960496586281,540000.0
1997-06-10,4.037906071419112,4.037906071419112,3.9661211430533903,4.002013436087481,5334800.0
1997-06-11,3.9840665920007874,3.9840665920007874,3.930227650742825,3.930227650742825,206400.0
1997-06-12,3.9626495418712815,3.9986737660365512,3.944637429788647,3.962649541871282,496600.0
1997-06-13,3.9626495418712815,3.9626495418712815,3.9266253177060126,3.962649541871282,211800.0
1997-06-16,3.92662595539038,3.962650185405988,3.92662595539038,3.92662595539038,245200.0
1997-06-17,3.944636888803143,3.962648998415515,3.908613013130815,3.944636888803143,327400.0
1997-06-18,3.9446381723768513,3.9446381723768513,3.8906021695089934,3.908614284982456,247400.0
1997-06-19,3.9446381723768513,3.962650287850313,3.908614284982456,3.908614284982456,191200.0
1997-06-20,3.94463737823854,3.94463737823854,3.872589274402017,3.890601386249263,106800.0
1997-06-23,3.8725892138341074,3.89060132539964,3.674456673718151,3.674456673718151,551800.0
1997-06-24,3.782531090998868,3.872591355070269,3.782531090998868,3.836567112020651,349800.0
1997-06-25,3.81855412142109,3.854578009478248,3.7465056582017016,3.7825298898113946,224600.0
1997-06-26,3.782531090998868,3.836567112020652,3.782531090998868,3.836567112020651,618000.0
1997-06-27,3.872590944166607,3.926626959454866,3.854578824552985,3.872590944166607,2000800.0
1997-06-30,3.90861354917584,3.9626495418712815,3.872589325010571,3.962649541871282,144600.0
1997-07-02,3.926626323527005,4.034698680153516,3.926626323527005,4.034698680153516,380400.0
1997-07-03,4.034697646649357,4.034697646649357,3.9626495418712815,3.962649541871282,467600.0
1997-07-04,3.926624779190772,3.962648998415515,3.926624779190772,3.944636888803143,43200.0
1997-07-07,3.962650556920026,4.034698680153516,3.962650556920026,4.034698680153516,195600.0
1997-07-08,4.016685972192099,4.106746198865038,4.016685972192099,4.08873442837245,1590400.0
1997-07-09,4.052710796850027,4.088735030243047,4.034698680153516,4.034698680153516,276000.0
1997-07-10,4.034697251098359,4.034697251098359,3.962649153383688,3.998673374017238,604800.0
1997-07-11,3.998673374017238,3.998673374017238,3.962649153383688,3.998673374017238,1462000.0
1997-07-14,3.9986744154215943,3.9986744154215943,3.92662595539038,3.92662595539038,1532800.0
1997-07-15,3.962649153383688,4.016685140781584,3.926624932750137,3.998673374017238,1817200.0
1997-07-16,3.980662717857321,4.070722958788243,3.980662717857321,4.052710841891548,2467600.0
1997-07-17,4.070722314327362,4.124758312910126,4.070722314327362,4.08873442837245,313800.0
1997-07-18,4.08873442837245,4.08873442837245,4.016685972192099,4.08873442837245,871800.0
1997-07-21,4.052710152800362,4.088734380468475,4.052710152800362,4.0707222666344185,451400.0
1997-07-22,4.088735075684939,4.088735075684939,4.034698724994852,4.052710841891548,372000.0
1997-07-23,4.0707222666344185,4.088734380468475,4.052710152800362,4.0707222666344185,370200.0
1997-07-24,4.08873374638878,4.160781846999309,4.070721635348036,4.160781846999309,4152400.0
1997-07-25,4.124757624917822,4.160781846999309,4.106745513877079,4.160781846999309,166800.0
1997-07-28,4.1247604715038895,4.178796841917783,4.1247604715038895,4.1247604715038895,1192800.0
1997-07-29,4.124758312910126,4.142770426955214,4.08873442837245,4.08873442837245,736000.0
1997-07-30,4.088734084139157,4.142770078172593,4.088734084139157,4.106745853115321,998400.0
1997-07-31,4.088734380468475,4.106746150750035,4.034698038966305,4.0707222666344185,1214000.0
1997-08-01,4.07072197161052,4.106745853115321,4.07072197161052,4.106745853115321,1334600.0
1997-08-05,4.106746198865038,4.124758312910126,4.070722314327362,4.08873442837245,246000.0
1997-08-06,4.08873442837245,4.106746198865038,4.08873442837245,4.08873442837245,358200.0
1997-08-07,4.07072399945866,4.142772141911814,4.07072399945866,4.142772141911814,184200.0
1997-08-08,4.106748348032593,4.142772594975187,4.088736568113975,4.1247604715038895,84800.0
1997-08-11,4.08873442837245,4.106746198865038,4.08873442837245,4.08873442837245,31000.0
1997-08-12,4.088734380468475,4.106746150750035,4.052710152800362,4.0707222666344185,372600.0
1997-08-13,4.016687746740754,4.052711990746225,3.9626517242851977,4.016687746740754,279000.0
1997-08-14,3.9986744154215943,3.9986744154215943,3.8906020689272913,3.92662595539038,4914800.0
1997-08-15,3.890601386249263,3.9266252663912953,3.872589274402017,3.890601386249263,494000.0
1997-08-18,3.872591355070269,3.872591355070269,3.836567112020652,3.836567112020651,263800.0
1997-08-19,3.818554643778491,3.890602773301134,3.818554643778491,3.854578536763522,494400.0
1997-08-20,3.854577162554772,3.908613498096509,3.854577162554772,3.890601386249263,3250000.0
1997-08-21,3.926626056903389,3.962650287850313,3.908614284982456,3.908614284982456,136800.0
1997-08-22,3.854577162554772,3.908613498096509,3.854577162554772,3.890601386249263,261800.0
1997-08-25,3.92662595539038,3.944638070398184,3.8906020689272913,3.92662595539038,606400.0
1997-08-26,3.890601386249263,3.908613498096509,3.872589274402017,3.890601386249263,541800.0
1997-08-27,3.872590655032328,3.890602773301134,3.818554643778491,3.854578536763522,99600.0
1997-08-28,3.836566418494716,3.854578536763522,3.818554643778491,3.854578536763522,208800.0
1997-08-29,3.836567112020652,3.872591355070269,3.836567112020652,3.836567112020651,383200.0
1997-09-02,3.836565739149264,3.836565739149264,3.800541852543026,3.818553967622405,147200.0
1997-09-03,3.8185546612306616,3.8365664360292073,3.7825304245284057,3.800542542879534,3931200.0
1997-09-04,3.800541959243503,3.818554074828573,3.764517728073364,3.764517728073364,1420000.0
1997-09-05,3.764517728073364,3.7825298436584336,3.764517728073364,3.764517728073364,99200.0
1997-09-08,3.7825298898113946,3.800542005616242,3.764517774006548,3.7825298898113946,306800.0
1997-09-09,3.764517622384269,3.818553967622405,3.7465055073048905,3.818553967622405,181600.0
1997-09-10,3.7825304072408783,3.854578536763522,3.7825304072408783,3.854578536763522,1715600.0
1997-09-11,3.832883326472389,4.049838771748622,3.832883326472389,4.049838771748622,2888200.0
1997-09-12,4.013680424060922,4.0317597891159815,3.995600714164077,4.031759789115981,258600.0
1997-09-15,4.031759065098506,4.104077891698972,4.031759065098506,4.049838771748622,169000.0
1997-09-16,4.049839499012825,4.049839499012825,3.995600714164077,4.031759789115981,111200.0
1997-09-17,3.9955979156040136,4.049836662463356,3.977518218370385,4.013677612837642,1268600.0
1997-09-18,4.049838241348936,4.212554890205848,4.049838241348936,4.176395826483021,1762400.0
1997-09-19,4.176397282387525,4.194476992972417,4.14023786121774,4.14023786121774,340200.0
1997-09-22,4.140236417918517,4.194475530765273,4.140236417918517,4.176395826483021,975800.0
1997-09-23,4.176394129519386,4.266792269358154,4.176394129519386,4.194473826455448,1594000.0
1997-09-24,4.194477136129601,4.248715924893647,4.17639742492765,4.230636213691696,759400.0
1997-09-25,4.230636069300405,4.230636069300405,4.122158150632847,4.14023786121774,354000.0
1997-09-26,4.122156454895328,4.158315861190165,4.122156454895328,4.158315861190165,696000.0
1997-09-29,4.158316706255189,4.158316706255189,4.1040779306320285,4.1040779306320285,242800.0
1997-09-30,4.140234735647264,4.230632875486032,4.122155038711203,4.194473826455448,534000.0
1997-10-01,4.230635025872488,4.321033211659685,4.230635025872488,4.284874144249834,479400.0
1997-10-02,4.302953669465499,4.393351858696637,4.284874307492651,4.37527249672379,375600.0
1997-10-03,4.429510604160766,4.537988483843242,4.429510604160766,4.519908779755884,675400.0
1997-10-06,4.5560684501767605,4.5560684501767605,4.519909039920718,4.53798874504874,1147800.0
1997-10-07,4.556068710341596,4.574148071660308,4.519909298020743,4.556068710341596,234000.0
1997-10-08,4.537987725263151,4.574146782551766,4.483748622067805,4.50182832313292,422000.0
1997-10-09,4.465670012335482,4.519908779755884,4.447590308248125,4.519908779755884,802000.0
1997-10-10,4.483751440977839,4.574149658294666,4.483751440977839,4.574149658294666,253800.0
1997-10-14,4.610306870692346,4.70070504462749,4.574147463181622,4.5922271669369845,851200.0
1997-10-15,4.574147463181622,4.610306870692346,4.519908696757202,4.5922271669369845,235400.0
1997-10-16,4.610306870692346,4.718784748382853,4.556068104267927,4.5922271669369845,919200.0
1997-10-17,4.6103072207191325,4.6103072207191325,4.483749629664675,4.53798874504874,687600.0
1997-10-20,4.537988483843242,4.574147547176285,4.519908779755884,4.519908779755884,301400.0
1997-10-21,4.5560681879306,4.5560681879306,4.5018290756685255,4.519908779755884,132600.0
1997-10-22,4.519908024198036,4.519908024198036,4.50182832313292,4.50182832313292,1590400.0
1997-10-23,4.339110854682354,4.483747745235147,4.339110854682354,4.465668392547209,331200.0
1997-10-24,4.5018274427646325,4.5018274427646325,4.447588695017722,4.465668392547209,749200.0
1997-10-27,4.37527270655032,4.429511484753463,4.3029538758238095,4.321033583505438,1686400.0
1997-10-28,4.266794805302296,4.339113291187065,4.23063538993904,4.321033583505438,1030800.0
1997-10-29,4.339113193701958,4.429511385237415,4.339113193701958,4.393351970686538,1162000.0
1997-10-30,4.357190854034417,4.393349906756578,4.248713006184788,4.266792704966655,329800.0
1997-10-31,4.321033324811805,4.321033324811805,4.230635136657408,4.302953618212582,169000.0
1997-11-03,4.339113193701958,4.429511385237415,4.339113193701958,4.393351970686538,965600.0
1997-11-04,4.3933496164432695,4.3933496164432695,4.32103117093619,4.357190566110504,722400.0
1997-11-05,4.393351738330051,4.447590857287757,4.375272376852532,4.411431444649287,1731000.0
1997-11-06,4.339112074807971,4.375271480034695,4.302952669581248,4.339112074807971,269800.0
1997-11-07,4.194477136129601,4.284875347297551,4.194477136129601,4.230636213691696,847800.0
1997-11-10,4.248715010942524,4.28487442556809,4.122157404594777,4.122157404594777,544200.0
1997-11-11,4.158314857117027,4.284872403748522,4.158314857117027,4.266792704966655,459400.0
1997-11-12,4.2306345944881,4.248714298770351,4.15831612220077,4.176395826483021,45200.0
1997-11-13,4.176396685905065,4.23063546507144,4.158316977902357,4.212555757068733,407000.0
1997-11-14,4.212556502489744,4.266795636095599,4.194477136129601,4.230636213691696,570400.0
1997-11-17,4.266794549855856,4.321033324811805,4.266794549855856,4.302953618212582,439200.0
1997-11-18,4.248714298770351,4.284873707334855,4.176395826483021,4.176395826483021,307000.0
1997-11-19,4.212555596316958,4.212555596316958,4.122157404594777,4.122157404594777,455400.0
1997-11-20,4.158314943130632,4.158314943130632,4.085996491348851,4.08599649134885,527400.0
1997-11-21,4.085999074304859,4.14023786121774,4.0498396531350735,4.14023786121774,1203200.0
1997-11-24,4.104078042123728,4.140237111907559,4.104078042123728,4.122157404594777,508800.0
1997-11-25,4.1040779306320285,4.122157292611932,4.0859982238104,4.1040779306320285,775800.0
1997-11-26,4.122157404594777,4.122157404594777,4.085998334810944,4.122157404594777,473600.0
1997-11-27,4.085996491348851,4.122155544818952,4.031757393881328,4.08599649134885,78400.0
1997-11-28,4.049838771748622,4.085998185048855,4.049838771748622,4.049838771748622,246400.0
1997-12-01,4.085999074304859,4.158317571802632,4.067919363719967,4.14023786121774,305600.0
1997-12-02,4.104077354195691,4.212554890205848,4.104077354195691,4.176395826483021,269400.0
1997-12-03,4.194475267485004,4.230634328938185,4.085997393442146,4.158315861190165,219600.0
1997-12-04,4.158314432583325,4.230632875486032,4.140234735647264,4.194473826455448,1128800.0
1997-12-05,4.194473826455448,4.194473826455448,4.158314432583325,4.194473826455448,929600.0
1997-12-08,4.176394555898893,4.302951757688817,4.176394555898893,4.266792704966655,367000.0
1997-12-09,4.230635025872488,4.284874144249834,4.230635025872488,4.284874144249834,250200.0
1997-12-10,4.302953505533904,4.302953505533904,4.266794438124053,4.284874144249834,565600.0
1997-12-11,4.302953505533904,4.302953505533904,4.266794438124053,4.284874144249834,395200.0
1997-12-12,4.317528807437358,4.317528807437358,4.2449653649445045,4.2449653649445045,325800.0
1997-12-15,4.226822804646261,4.2812456252527,4.172400330049479,4.172400330049479,351000.0
1997-12-16,4.172400333991594,4.172400333991594,4.009132564037332,4.0454140984662486,1106200.0
1997-12-17,4.063555287322152,4.063555287322152,4.009132809344004,4.009132809344004,300000.0
1997-12-18,3.9909898697572457,4.0454123204864985,3.936567419027994,4.02727173424975,326200.0
1997-12-19,3.990991868014728,4.027273750673278,3.9728509266854535,4.009132809344004,678200.0
1997-12-22,3.954709893000423,3.990991774811669,3.954709893000423,3.954709893000423,132600.0
1997-12-23,3.972851274556705,4.009133160392175,3.972851274556705,3.972851274556705,267000.0
1997-12-24,3.990992164782882,4.009133107461108,3.990992164782882,3.990992164782882,72800.0
1997-12-29,3.990992164782882,3.990992164782882,3.972851222104655,3.990992164782882,257000.0
1997-12-30,4.009131456456184,4.09983578648456,4.009131456456184,4.09983578648456,101000.0
1997-12-31,4.099836868684626,4.099836868684626,4.063554988692424,4.063554988692424,176600.0
1998-01-02,4.099837169980702,4.099837169980702,4.009132809344004,4.009132809344004,67200.0
1998-01-05,4.009132847693911,4.117978150701059,4.009132847693911,4.117978150701059,100000.0
1998-01-06,4.117978150701059,4.136118746194184,4.045414384689839,4.117978150701059,261600.0
1998-01-07,4.08169597890482,4.0998369191241055,4.027273504256618,4.0454140984662486,1027600.0
1998-01-08,4.081694851276973,4.09983578648456,4.045412980861798,4.09983578648456,207400.0
1998-01-09,4.099837474842537,4.099837474842537,3.990992164782882,3.990992164782882,335200.0
1998-01-12,3.954709743379474,4.0454140984662486,3.954709743379474,4.0454140984662486,61800.0
1998-01-13,4.045414048696323,4.063554988692424,3.990991574717669,4.063554988692424,349600.0
1998-01-14,4.027273750673278,4.027273750673278,3.9728509266854535,4.009132809344004,543600.0
1998-01-15,4.027273750673278,4.027273750673278,3.990991868014728,4.009132809344004,338600.0
1998-01-16,4.009132809344004,4.027273750673278,3.990991868014728,4.009132809344004,335800.0
1998-01-19,4.009132564037332,4.063555038685534,4.009132564037332,4.0454140984662486,27400.0
1998-01-20,4.04541409464411,4.190541270251624,4.027273500451619,4.172400330049479,1560200.0
1998-01-21,4.154258503267516,4.172399439598119,4.099836040285286,4.136117566936912,1477200.0
1998-01-22,4.081694184979002,4.081694184979002,4.009130802003498,4.02727173424975,486600.0
1998-01-23,4.027274050139335,4.027274050139335,3.990992164782882,3.990992164782882,58600.0
1998-01-26,3.9909898697572457,4.02727173424975,3.9909898697572457,4.02727173424975,89200.0
1998-01-27,4.027273924610149,4.190541711605762,3.990992040384594,4.190541711605762,933800.0
1998-01-28,4.190541711605762,4.190541711605762,4.1724007694929846,4.190541711605762,190000.0
1998-01-29,4.154260681861173,4.4263738314941286,4.154260681861173,4.40823288564998,552800.0
1998-01-30,4.353809232311237,4.390091114317699,4.299386755311215,4.353809232311237,685400.0
1998-02-02,4.335669286177104,4.462655556328508,4.335669286177104,4.462655556328508,632200.0
1998-02-03,4.444513734804836,4.444513734804836,4.390091256047833,4.426372793215941,896200.0
1998-02-04,4.42637265031449,4.42637265031449,4.299386755311215,4.353809232311237,167400.0
1998-02-05,4.353810643578568,4.390092537345635,4.244965308287147,4.263106255170681,385800.0
1998-02-06,4.244962838910953,4.244962838910953,4.117976976615891,4.136117566936912,653400.0
1998-02-09,4.136117310890175,4.136117310890175,4.081694851276973,4.09983578648456,164200.0
1998-02-10,4.099837209198253,4.136118746194184,4.08169626769545,4.117978150701059,172600.0
1998-02-11,4.136118746194184,4.136118746194184,4.099837209198253,4.117978150701059,96800.0
1998-02-12,4.099835382013715,4.208680636511508,4.099835382013715,4.208680636511508,139000.0
1998-02-13,4.154257836257849,4.208680636511508,4.154257836257849,4.208680636511508,435600.0
1998-02-16,4.172398769675735,4.226821223919869,4.172398769675735,4.208680636511508,65200.0
1998-02-17,4.226822804646261,4.263104685050554,4.154259389847333,4.172400330049479,229600.0
1998-02-18,4.1361184026671785,4.1361184026671785,4.045414048696323,4.063554988692424,423000.0
1998-02-19,4.063555589486085,4.063555589486085,3.972851222104655,3.990992164782882,331400.0
1998-02-20,3.990991868014728,4.009132809344004,3.954709985356178,4.009132809344004,550400.0
1998-02-23,4.027272391663771,4.09983578648456,3.990990521248596,4.09983578648456,404200.0
1998-02-24,4.099835117225253,4.099835117225253,3.9909898697572457,4.02727173424975,1527000.0
1998-02-25,4.027273656622914,4.04541425151887,3.936569298104468,3.954709893000423,958000.0
1998-02-26,3.954710279426429,3.990992164782882,3.954710279426429,3.990992164782882,1481800.0
1998-02-27,4.009133107461108,4.009133107461108,3.972851222104655,3.990992164782882,139600.0
1998-03-02,3.990992164782882,4.009133107461108,3.972851222104655,3.990992164782882,155400.0
1998-03-03,3.9909898697572457,4.02727173424975,3.9728489375109945,4.02727173424975,1366600.0
1998-03-04,4.027274050139335,4.027274050139335,3.972851222104655,3.990992164782882,154000.0
1998-03-05,3.990991868014728,4.027273750673278,3.954709985356178,4.009132809344004,1035200.0
1998-03-06,4.009133107461108,4.009133107461108,3.990992164782882,3.990992164782882,1081800.0
1998-03-09,4.009132564037332,4.063555038685534,4.009132564037332,4.0454140984662486,2252800.0
1998-03-10,4.063555462826012,4.20868265371854,4.063555462826012,4.190541711605762,1849200.0
1998-03-11,4.190540375928723,4.244962838910953,4.117976976615891,4.136117566936912,420400.0
1998-03-12,4.1870897012561485,4.1870897012561485,4.096066012098405,4.114270819375518,297200.0
1998-03-13,4.114275435027347,4.150684743199995,4.059660951926063,4.059660951926063,1588200.0
1998-03-16,4.0778657796264905,4.096070607326919,4.059660951926063,4.059660951926063,240200.0
1998-03-17,4.0778657796264905,4.0778657796264905,4.023251643753415,4.059660951926063,843200.0
1998-03-18,4.023250310439919,4.114274071548388,4.023250310439919,4.096069249881076,2389400.0
1998-03-19,4.0778622719949125,4.114271896077509,4.041452995140225,4.041452995140225,278800.0
1998-03-20,4.041452995140225,4.0778622719949125,4.041452995140225,4.041452995140225,474800.0
1998-03-23,4.077864313558804,4.077864313558804,4.023250197320513,4.023250197320513,345200.0
1998-03-24,4.041452995140225,4.059657459953614,4.005043371057628,4.041452995140225,729600.0
1998-03-25,4.059657219129035,4.114271652013125,4.04145275539556,4.077862030090398,5488600.0
1998-03-26,4.096066012098405,4.1870897012561485,4.077861204821294,4.114270819375518,127800.0
1998-03-27,4.1688876983452126,4.223502156915111,4.150682878821913,4.205297337391811,189400.0
1998-03-30,4.18709439860085,4.223504054001706,4.059660951926063,4.059660951926063,468000.0
1998-03-31,4.059659491554745,4.132478776161356,4.059659491554745,4.132478776161356,752400.0
1998-04-01,4.04145275539556,4.132476462974489,4.04145275539556,4.077862030090398,258400.0
1998-04-02,4.096068236292648,4.241706079136296,4.096068236292648,4.223501609201844,4685000.0
1998-04-03,4.223502156915111,4.223502156915111,4.187092517868511,4.205297337391811,300800.0
1998-04-06,4.187093065581778,4.22350270939112,4.187093065581778,4.187093065581778,178400.0
1998-04-07,4.187093065581778,4.22350270939112,4.168888243677109,4.187093065581778,4628000.0
1998-04-08,4.205296439479191,4.296320170432299,4.187091623842974,4.296320170432299,4174200.0
1998-04-09,4.314525175806491,4.696824584839376,4.314525175806491,4.587596380674547,3735600.0
1998-04-13,4.569392232260095,4.678620799621588,4.569392232260095,4.642211161425076,1153800.0
1998-04-14,4.587596045241156,4.624005328224613,4.496572316940562,4.532981599924018,797200.0
1998-04-15,4.551184843394829,4.569389652213977,4.460161146526932,4.569389652213977,1219400.0
1998-04-16,4.514778077905439,4.551187718545027,4.478368784493918,4.478368784493918,267600.0
1998-04-17,4.478367501834849,4.55118641502973,4.478367501834849,4.532981599924018,132000.0
1998-04-20,4.496571924142473,4.73323345815926,4.496571924142473,4.6240049242946135,2687400.0
1998-04-21,4.624007441229671,4.624007441229671,4.5693933181838124,4.6058026178050095,1331400.0
1998-04-22,4.5875972265410425,4.715030270638925,4.5875972265410425,4.696825450845497,1926200.0
1998-04-23,4.715029401276178,4.715029401276178,4.587596380674547,4.587596380674547,892000.0
1998-04-24,4.624003731443576,4.6422085402627244,4.532980034575679,4.569389652213977,1150400.0
1998-04-27,4.532982456986614,4.532982456986614,4.423753892928183,4.460163530023671,770200.0
1998-04-28,4.478368784493918,4.4965736048137135,4.4237543235345385,4.478368784493918,991600.0
1998-04-29,4.478365955346081,4.569389652213977,4.478365955346081,4.569389652213977,745200.0
1998-04-30,4.587596597299703,4.587596597299703,4.478368040749136,4.514777328113985,1027400.0
1998-05-01,4.551186149845433,4.84246213288113,4.514776521755491,4.824257318836159,2882600.0
1998-05-04,4.806053257672158,4.96989591528739,4.806053257672158,4.96989591528739,2409800.0
1998-05-05,4.897077115236744,4.969896037384931,4.860667827776655,4.860667827776655,215800.0
1998-05-06,4.860669045495554,4.89707834207708,4.751440461294782,4.787849757876307,213400.0
1998-05-07,4.769644993460855,4.787849467031712,4.587597479927663,4.660416415895324,405000.0
1998-05-08,4.696824904977876,4.769644175688492,4.678620434528239,4.71502972265553,332400.0
1998-05-11,4.7150304729565535,4.733235293531133,4.660416358460884,4.678621179035464,206600.0
1998-05-12,4.660414551325475,4.660414551325475,4.6240049242946135,4.6240049242946135,225400.0
1998-05-13,4.642210482756961,4.642210482756961,4.514777114927338,4.587596380674547,130600.0
1998-05-14,4.532982145410415,4.569391780003273,4.496572858045566,4.514777328113985,337800.0
1998-05-15,4.514775197831335,4.5329800065378825,4.441956310232993,4.441956310232993,110800.0
1998-05-19,4.496572858045566,4.551186962706844,4.496572858045566,4.514777328113985,116000.0
1998-05-20,4.532981599924018,4.532981599924018,4.496572316940562,4.532981599924018,48600.0
1998-05-21,4.532983335891054,4.532983335891054,4.478369216886673,4.496574038964167,67200.0
1998-05-22,4.496570736352633,4.496570736352633,4.441956310232993,4.441956310232993,264200.0
1998-05-25,4.4237543235345385,4.478368784493918,4.4237543235345385,4.478368784493918,446000.0
1998-05-26,4.551187718545027,4.551187718545027,4.478368784493918,4.478368784493918,1757600.0
1998-05-27,4.460163146376948,4.478367963358783,4.405549042659453,4.423753512413282,194600.0
1998-05-28,4.423751737733553,4.478366166769341,4.40554727528282,4.40554727528282,182200.0
1998-05-29,4.423753512413282,4.460163146376948,4.405549042659453,4.423753512413282,122200.0
1998-06-01,4.405547040047746,4.441956310232993,4.405547040047746,4.441956310232993,437200.0
1998-06-02,4.423753512413282,4.460163146376948,4.405549042659453,4.423753512413282,441600.0
1998-06-03,4.405549421608471,4.478368348571414,4.405549421608471,4.460163530023671,477800.0
1998-06-04,4.478365927646087,4.478365927646087,4.423751501526447,4.441956310232993,1208000.0
1998-06-05,4.460163146376948,4.478367963358783,4.423753512413282,4.423753512413282,340800.0
1998-06-08,4.4237543235345385,4.478368784493918,4.4237543235345385,4.478368784493918,736800.0
1998-06-09,4.441957871623424,4.55118641502973,4.441957871623424,4.532981599924018,418000.0
1998-06-10,4.514775197831335,4.5329800065378825,4.441956310232993,4.441956310232993,1018200.0
1998-06-11,4.456568950349806,4.474833647155074,4.438304253544539,4.438304253544539,736000.0
1998-06-12,4.420041509495205,4.420041509495205,4.346982695755257,4.38351210262523,698000.0
1998-06-15,4.365246654629321,4.365246654629321,4.200865048492772,4.200865048492772,249000.0
1998-06-16,4.200865542767439,4.2191302452361255,4.146071783731606,4.2191302452361255,243000.0
1998-06-17,4.219129142767445,4.365246027595788,4.219129142767445,4.27392288748554,378800.0
1998-06-18,4.292187585181616,4.40177542298794,4.237393840463521,4.27392288748554,1055600.0
1998-06-19,4.2556581897894645,4.27392288748554,4.1643350496792175,4.27392288748554,773800.0
1998-06-22,4.237394449132087,4.273923501401218,4.200865048492772,4.200865048492772,667200.0
1998-06-23,4.255658673402402,4.273923373174078,4.219129622229223,4.255658673402402,143800.0
1998-06-24,4.255658673402402,4.273923373174078,4.200864922457546,4.255658673402402,407800.0
1998-06-25,4.255659178625399,4.328717986385493,4.255659178625399,4.328717986385493,586200.0
1998-06-26,4.346981242067064,4.420040031375184,4.346981242067064,4.401775334048153,533600.0
1998-06-29,4.383510511498848,4.456568950349806,4.383510511498848,4.438304253544539,161000.0
1998-06-30,4.420040771399535,4.54789297735412,4.420040771399535,4.54789297735412,259200.0
1998-07-02,4.529627389200763,4.5661567828113006,4.420039905109385,4.438304253544539,598000.0
1998-07-03,4.456568950349806,4.474833647155074,4.438304253544539,4.438304253544539,413400.0
1998-07-06,4.474835271429923,4.474835271429923,4.38351210262523,4.38351210262523,366000.0
1998-07-07,4.383511490969381,4.474834647031244,4.383511490969381,4.474834647031244,112800.0
1998-07-08,4.456568950349806,4.493098343960343,4.438304253544539,4.438304253544539,174000.0
1998-07-09,4.4383048818120825,4.456569581202824,4.401775831400765,4.420040530791507,703400.0
1998-07-10,4.456568467627676,4.456568467627676,4.420039426343971,4.456568467627676,469200.0
1998-07-13,4.474835016532101,4.69401074852666,4.474835016532101,4.602687584923965,4466400.0
1998-07-14,4.620948964435216,4.675743036347924,4.547890550254935,4.584419931530074,652200.0
1998-07-15,4.584421889877036,4.620950938386446,4.54789249299748,4.566157191437258,355600.0
1998-07-16,4.566158041852953,4.620951799007103,4.547893340011497,4.620951799007103,274600.0
1998-07-17,4.639216641342909,4.639216641342909,4.58442288252938,4.602687584923965,505600.0
1998-07-20,4.620951799007103,4.657481202690012,4.60268744553586,4.620951799007103,708600.0
1998-07-21,4.584422378124107,4.620951430523909,4.511363924954318,4.54789297735412,233000.0
1998-07-22,4.456570437970401,4.511364546676695,4.420041380536439,4.493099843774597,414200.0
1998-07-23,4.474835773066762,4.493100478549255,4.346983183059599,4.365247888542092,567600.0
1998-07-24,4.383512594024583,4.420042004989567,4.273924709499912,4.365247888542092,316400.0
1998-07-27,4.365245545650512,4.3835102413300735,4.310451806981924,4.310451806981924,141600.0
1998-07-28,4.310453284445469,4.346982339955302,4.310453284445469,4.328717986385493,494800.0
1998-07-29,4.346980849970952,4.346980849970952,4.310451806981924,4.310451806981924,150000.0
1998-07-30,4.34698233292018,4.34698233292018,4.292188575559001,4.292188575559001,289200.0
1998-07-31,4.32871760236019,4.32871760236019,4.200865048492772,4.200865048492772,153200.0
1998-08-04,4.237393810355454,4.255658159551623,4.109541275761489,4.109541275761489,211800.0
1998-08-05,4.109540430615772,4.164334163675958,4.09127573680569,4.164334163675958,270200.0
1998-08-06,4.109541130595776,4.1460705244380085,3.9816886005180825,4.018217994360314,1275800.0
1998-08-07,4.018218097196848,4.018218097196848,3.9086302612356367,3.926894958624192,250400.0
1998-08-10,3.908628645364661,3.945158025040119,3.8720996140591866,3.8720996140591866,119600.0
1998-08-11,3.835572524486526,3.835572524486526,3.652926213796692,3.707719967655565,133200.0
1998-08-12,3.725985551661864,3.762514961807384,3.652927079741096,3.652927079741096,551600.0
1998-08-13,3.671189744694844,3.689454439617721,3.4702787972833704,3.4702787972833704,1101800.0
1998-08-14,3.506808187129122,3.616395659926217,3.4520141023604944,3.4702787972833704,729000.0
1998-08-17,3.506810135899563,3.725985551661864,3.506810135899563,3.652927079741096,325200.0
1998-08-18,3.6894550366022942,3.872101318644584,3.6894550366022942,3.835571922888069,544400.0
1998-08-19,3.872102556958235,3.872102556958235,3.799043742080713,3.817308445800094,456800.0
1998-08-20,3.817308080214451,3.817308080214451,3.725984918733865,3.725984918733865,103200.0
1998-08-21,3.7259841648861216,3.7259841648861216,3.4885441324239728,3.5798672754278984,199200.0
1998-08-24,3.579869093513442,3.744250764729961,3.579869093513442,3.616398160244712,637200.0
1998-08-25,3.616396935965148,3.707720094432653,3.616396935965148,3.6346616373326897,584000.0
1998-08-26,3.634661021882196,3.634661021882196,3.5433378788782703,3.5798672754278984,523000.0
1998-08-27,3.4702808034755885,3.4702808034755885,3.23284067732274,3.305899150879749,2371600.0
1998-08-28,3.378957726248764,3.470280908039271,3.3241639565225767,3.397222432280924,122600.0
1998-08-31,3.433749576463999,3.4702789681079107,3.232838967532776,3.251103314984636,203400.0
1998-09-01,3.37895686703999,3.37895686703999,3.2876337084713416,3.2876337084713416,160400.0
1998-09-02,3.3058984183313336,3.324163119765912,3.0319289419232702,3.1415168021605364,969400.0
1998-09-03,3.159780782840989,3.1963101814051127,3.068457634800844,3.1963101814051127,718200.0
1998-09-04,3.2511043056958013,3.3424274642644494,3.2511043056958013,3.2876337084713416,641800.0
1998-09-08,3.4702800256086395,3.4702800256086395,3.2876337084713416,3.2876337084713416,695400.0
1998-09-09,3.287632222198441,3.324161608459775,3.251102835937106,3.269367529067774,420200.0
1998-09-10,3.196309423485614,3.26936785491984,3.1415156870024634,3.15978003358346,165000.0
1998-09-11,3.1744607220974705,3.1744607220974705,3.119412407836983,3.156111517336406,401800.0
1998-09-14,3.15611146079982,3.3212567506116213,3.15611146079982,3.302907196190612,545600.0
1998-09-15,3.192810219653197,3.302907196190612,3.192810219653197,3.302907196190612,277800.0
1998-09-16,3.3029073464566183,3.3396064569682653,3.266208235944972,3.3212569017124416,133600.0
1998-09-17,3.211158736970708,3.266207032466224,3.1928091884760272,3.24785783396007,195400.0
1998-09-18,3.247859176815622,3.3396066072342707,3.247859176815622,3.3396066072342707,195000.0
1998-09-21,3.266208235944972,3.3396064569682653,3.266208235944972,3.3212569017124416,159000.0
1998-09-22,3.3396069092358966,3.3946552324696526,3.3029077937542564,3.3946552324696526,149800.0
1998-09-23,3.4130033876380583,3.486401238449816,3.3579547370378204,3.4497021380496578,61400.0
1998-09-24,3.449703243745712,3.449703243745712,3.302907495071343,3.3396066072342707,704200.0
1998-09-25,3.302907196190612,3.3396063050326306,3.266208087348594,3.302907196190612,73600.0
1998-09-28,3.3029076990277644,3.413004692326428,3.3029076990277644,3.413004692326428,51400.0
1998-09-29,3.357955509465,3.357955509465,3.302907196190612,3.302907196190612,281400.0
1998-09-30,3.302907196190612,3.3212567506116213,3.211159774074206,3.302907196190612,1013800.0
1998-10-01,3.1744596399813463,3.266207032466224,3.1561104414751924,3.24785783396007,43000.0
1998-10-02,3.174460210063503,3.247858417223368,3.156111008262127,3.229508865433401,26600.0
1998-10-05,3.2111594985665235,3.229509051413197,3.1744603928731765,3.19280994571985,77800.0
1998-10-06,3.1744603928731765,3.2111594985665235,3.13776163716844,3.19280994571985,365800.0
1998-10-07,3.1377603378242545,3.156109883072395,3.1010612473279724,3.137760337824254,156800.0
1998-10-08,3.101062730446893,3.101062730446893,3.0276648643394206,3.064363972387473,144200.0
1998-10-09,3.06436349407778,3.1194117975688584,3.009314840598124,3.0827126952490875,164200.0
1998-10-13,3.1194120843217656,3.19280994571985,3.082712978628418,3.19280994571985,1129800.0
1998-10-14,3.1928097618534697,3.266207619024744,3.1194119046821944,3.229508865433401,98200.0
1998-10-15,3.211159774074206,3.3212567506116213,3.211159774074206,3.302907196190612,517800.0
1998-10-16,3.3029073464566183,3.3396064569682653,3.266208235944972,3.3212569017124416,1189800.0
1998-10-19,3.302907196190612,3.3396063050326306,3.247858882916225,3.302907196190612,269800.0
1998-10-20,3.3029076990277644,3.449703456766854,3.2845581418132044,3.413004692326428,2197200.0
1998-10-21,3.3763042872378994,3.4497021380496578,3.3396055368263,3.4497021380496578,184400.0
1998-10-22,3.4497028683142195,3.706595925519677,3.4497028683142195,3.614848505085909,666800.0
1998-10-23,3.614847117015257,3.614847117015257,3.394653252531337,3.523099731811707,214600.0
1998-10-26,3.523100156261396,3.523100156261396,3.357954563008096,3.486401057763209,240800.0
1998-10-27,3.449703555703409,3.449703555703409,3.3763056747288323,3.3946552324696526,124600.0
1998-10-28,3.3763047899526617,3.413003895817133,3.321256481144568,3.3763047899526617,81200.0
1998-10-29,3.3579552041769936,3.4313534151880427,3.3579552041769936,3.4313534151880427,268600.0
1998-10-30,3.504750788649896,3.504750788649896,3.4313529378381378,3.4497021380496578,1536200.0
1998-11-02,3.486402435111983,3.559800311116603,3.4680528786136566,3.504751991610308,287000.0
1998-11-03,3.5047506070123027,3.5047506070123027,3.394653661506283,3.486401057763209,485400.0
1998-11-04,3.4864006377348877,3.541448928861617,3.449701543658068,3.523099731811707,399000.0
1998-11-05,3.523100156261396,3.541449355521948,3.4497019592650218,3.486401057763209,1494600.0
1998-11-06,3.504750184773298,3.541448928861617,3.4864006377348877,3.523099731811707,1099600.0
1998-11-09,3.541449355521948,3.541449355521948,3.4864010577632087,3.486401057763209,862400.0
1998-11-10,3.4864010577632087,3.541449355521948,3.4864010577632087,3.486401057763209,314800.0
1998-11-11,3.523100746201673,3.523100746201673,3.4313533345817198,3.468052089236541,60600.0
1998-11-12,3.468052626701488,3.468052626701488,2.954267182000769,3.027665052673921,1657400.0
1998-11-13,3.1010620648769125,3.19280946531699,3.1010620648769125,3.1194116149626394,1413600.0
1998-11-16,3.192809545077086,3.192809545077086,3.1377612434332924,3.174459994532967,375400.0
1998-11-17,3.1561110986193235,3.211159405576626,3.1377615463040227,3.211159405576626,385400.0
1998-11-18,3.1744596399813463,3.24785783396007,3.1561104414751924,3.24785783396007,394200.0
1998-11-19,3.266207397265001,3.266207397265001,3.119411692889173,3.174459994532967,147600.0
1998-11-20,3.2111594985665235,3.2111594985665235,3.1744603928731765,3.19280994571985,336600.0
1998-11-23,3.211158736970708,3.24785783396007,3.1744596399813463,3.24785783396007,541800.0
1998-11-24,3.2845571708147108,3.3029067226046767,3.211159313643436,3.229508865433401,583000.0
1998-11-25,3.229508865433401,3.229508865433401,3.1928097618534697,3.229508865433401,427800.0
1998-11-26,3.229509328495216,3.3396063050326306,3.229509328495216,3.302907196190612,102200.0
1998-11-27,3.3029055620207144,3.3029055620207144,3.2478572759824216,3.2845560166784606,207400.0
1998-11-30,3.266207032466224,3.2845565809609045,3.2295082854653887,3.24785783396007,1146200.0
1998-12-01,3.2295082854653887,3.2845565809609045,3.211158736970708,3.24785783396007,178600.0
1998-12-02,3.2478573609876507,3.2662065568216843,3.2111582693426297,3.2662065568216843,417400.0
1998-12-03,3.266207032466224,3.266207032466224,3.2295082854653887,3.24785783396007,365200.0
1998-12-04,3.247858941096317,3.2845577006070936,3.156111517336406,3.156111517336406,847200.0
1998-12-07,3.137761348728743,3.174460101059936,3.0460139429178947,3.0827126952490875,600800.0
1998-12-08,3.137761348728743,3.174460101059936,3.06436349407778,3.0827126952490875,414400.0
1998-12-09,3.137762002062152,3.137762002062152,3.082713337120462,3.101062892101025,263600.0
1998-12-10,3.101063076420728,3.1194126324919447,3.009315646053318,3.046014758195751,166000.0
1998-12-11,3.0460143867613927,3.0460143867613927,2.917567859914461,2.9542669675817645,715000.0
1998-12-14,2.987459935501694,3.0981063131796227,2.969018755309954,3.0981063131796227,305200.0
1998-12-15,3.116548634426701,3.116548634426701,3.061225425332368,3.116548634426701,364400.0
1998-12-16,3.116548634426701,3.116548634426701,3.061225425332368,3.116548634426701,578600.0
1998-12-17,3.134988253358188,3.1718706087980624,3.098105897918314,3.134988253358188,467200.0
1998-12-18,3.134990425771805,3.282519246290015,3.134990425771805,3.20875483603091,793800.0
1998-12-21,3.2271960265298,3.300960436788904,3.1718728067695845,3.20875483603091,593800.0
1998-12-22,3.1349889017411896,3.190312094606816,3.098106538673251,3.1534300832751594,258800.0
1998-12-23,3.0981074474831285,3.1349898213702736,3.07966661227594,3.116548634426701,146800.0
1998-12-24,3.116547493371362,3.116547493371362,3.061224304532398,3.0981063131796227,223600.0
1998-12-29,3.0612264835897087,3.1349909051277667,3.0427852902710675,3.07966767690835,81600.0
1998-12-30,3.06122658398654,3.098108620096909,3.0427853900630963,3.06122658398654,152800.0
1998-12-31,3.07966506802661,3.07966506802661,3.0059003572404666,3.0059003572404666,414800.0
1999-01-04,3.0427845084045155,3.098107722408213,3.024343319824477,3.0427845084045155,647800.0
1999-01-05,3.098108620096909,3.098108620096909,3.0059030022162085,3.06122658398654,377200.0
1999-01-06,3.0796658553236926,3.2640769759601693,3.0796658553236926,3.245635793549261,2565400.0
1999-01-07,3.264077066472003,3.264077066472003,3.171871503596933,3.2271947006274515,2127800.0
1999-01-08,3.245635883549727,3.245635883549727,3.2271947006274515,3.2271947006274515,795200.0
1999-01-11,3.2271947006274515,3.264077066472003,3.2087535177051763,3.2271947006274515,195200.0
1999-01-12,3.1903113770725406,3.337840444427188,3.1903113770725406,3.300958089654475,434600.0
1999-01-13,3.20875483603091,3.245637217028689,3.134990425771805,3.20875483603091,90800.0
1999-01-14,3.300958089654475,3.3193992670408314,3.245634909231609,3.300958089654475,175800.0
1999-01-15,3.245635883549727,3.264077066472003,3.2087535177051763,3.2271947006274515,350000.0
1999-01-18,3.300958989045685,3.300958989045685,3.245635793549261,3.245635793549261,257600.0
1999-01-19,3.28251796369307,3.3009591469863304,3.245635948842864,3.2640771321361246,1420400.0
1999-01-20,3.245635793549261,3.282517806634777,3.245635793549261,3.245635793549261,176200.0
1999-01-21,3.245637217028689,3.245637217028689,3.20875483603091,3.20875483603091,290800.0
1999-01-22,3.208752612501727,3.208752612501727,3.134988253358188,3.134988253358188,781800.0
1999-01-25,3.1349898213702736,3.1349898213702736,3.0981074474831285,3.116548634426701,50000.0
1999-01-26,3.0981063131796227,3.134988673563102,3.061224304532398,3.0981063131796227,172400.0
1999-01-27,3.1165498140203525,3.1165498140203525,3.0243441961396527,3.06122658398654,180800.0
1999-01-28,3.042784540068626,3.042784540068626,2.9505789479453344,2.9690201367172766,331600.0
1999-01-29,3.024343319824477,3.0427845084045155,2.950578917240742,3.0427845084045155,441000.0
1999-02-01,2.95057788274998,3.0243422594714704,2.95057788274998,2.987460246978872,121800.0
1999-02-02,2.9690189971641443,2.98746017885809,2.8768134404307006,2.950577815470199,954400.0
1999-02-03,3.0243421642736563,3.1718712648091283,2.987460152942,3.1534300832751594,1532000.0
1999-02-04,3.1534307278884777,3.300959506844986,3.1534307278884777,3.17187191319213,2191200.0
1999-02-05,3.1903122463165388,3.2640769759601693,3.1903122463165388,3.245635793549261,861800.0
1999-02-08,3.300958989045685,3.300958989045685,3.2271946111383536,3.245635793549261,185400.0
1999-02-09,3.227194222785547,3.227194222785547,3.0981063131796227,3.0981063131796227,752600.0
1999-02-10,3.0612264835897087,3.1349909051277667,3.0612264835897087,3.07966767690835,1297400.0
1999-02-11,3.0796657088755643,3.1718712648091283,3.0796657088755643,3.1534300832751594,93000.0
1999-02-12,3.1718706087980624,3.1718706087980624,3.079665071934586,3.134988253358188,143600.0
1999-02-15,3.1349889017411896,3.1534300832751594,3.098106538673251,3.1534300832751594,154000.0
1999-02-16,3.134989542584825,3.190312746759428,3.134989542584825,3.17187191319213,106000.0
1999-02-17,3.134989542584825,3.190312746759428,3.134989542584825,3.17187191319213,152200.0
1999-02-18,3.1534307278884777,3.227195117366732,3.1534307278884777,3.17187191319213,184800.0
1999-02-19,3.153431616270695,3.2271960265298,3.153431616270695,3.20875483603091,831600.0
1999-02-22,3.208753428727446,3.245635793549261,3.1903122463165388,3.245635793549261,384400.0
1999-02-23,3.2271946111383536,3.245635793549261,3.17187141564193,3.245635793549261,1649000.0
1999-02-24,3.245635883549727,3.245635883549727,3.1903123347829,3.2271947006274515,788600.0
1999-02-25,3.208753276140785,3.208753276140785,3.1534300832751594,3.1534300832751594,677600.0
1999-02-26,3.1534300129446424,3.2087532045764027,3.1534300129446424,3.1903120234537248,165800.0
1999-03-01,3.134988253358188,3.208752612501727,3.1165470756382505,3.134988253358188,77800.0
1999-03-02,3.098108518490484,3.116549711809125,3.0612264835897087,3.07966767690835,116800.0
1999-03-03,3.06122658398654,3.06122658398654,3.0059030022162085,3.06122658398654,900000.0
1999-03-04,3.0981074474831285,3.1534310083138464,3.061225425332368,3.116548634426701,646600.0
1999-03-05,3.153429691183027,3.319399600879768,3.134988511942003,3.282517242397719,495600.0
1999-03-08,3.300960436788904,3.300960436788904,3.1718728067695845,3.20875483603091,143400.0
1999-03-09,3.20875393206308,3.20875393206308,3.079666338410223,3.17187191319213,319200.0
1999-03-10,3.1903120234537248,3.2087532045764027,3.1718711940673203,3.1903120234537248,78200.0
1999-03-11,3.190312094606816,3.208753276140785,3.1534300832751594,3.1534300832751594,217200.0
1999-03-12,3.1682532128060195,3.2238364599085405,3.1682532128060195,3.186781079636748,45800.0
1999-03-15,3.205307203276873,3.205307203276873,3.112668262680553,3.1497239802748864,33000.0
1999-03-16,3.1497239802748864,3.1682518390720538,3.112668262680553,3.1497239802748864,553000.0
1999-03-17,3.131197395914386,3.149725262252627,3.112669529576145,3.131197395914386,100800.0
1999-03-18,3.131197644096833,3.1497255119036147,3.0756143940661724,3.0941422618729546,1135200.0
1999-03-19,3.112669091898509,3.149724819364523,3.09414158155511,3.112669091898509,111000.0
1999-03-22,3.0941422618729546,3.131197644096833,3.0941422618729546,3.0941422618729546,468000.0
1999-03-23,3.0941428116159613,3.1497260715222195,3.0200313272212878,3.075614940517293,926800.0
1999-03-24,3.094141928440264,3.094141928440264,3.0015029527790538,3.0015029527790538,648200.0
1999-03-25,3.0570852573726146,3.0570852573726146,3.0015020304125644,3.020029537139555,490000.0
1999-03-26,3.038559256378836,3.075614999284211,3.020031384926148,3.0570871278315237,1663200.0
1999-03-29,3.075614064123879,3.1126694423725723,3.038558332485539,3.038558332485539,845200.0
1999-03-30,3.0570871278315237,3.0570871278315237,3.0015038668632155,3.0570871278315237,458600.0
1999-03-31,3.020030466666369,3.057086198304709,3.001502954236846,3.038558332485539,885000.0
1999-04-01,3.0570852573726146,3.0570852573726146,3.0015020304125644,3.020029537139555,5436600.0
1999-04-05,3.038557397256085,3.038557397256085,2.982974170296034,3.020029537139555,306600.0
1999-04-06,3.020029537139555,3.038557397256085,3.0015020304125644,3.020029537139555,2197600.0
1999-04-07,3.020029537139555,3.0570852573726146,3.0015020304125644,3.020029537139555,107400.0
1999-04-08,3.0015030062334223,3.0200305189839063,2.982975140093284,2.982975140093284,744600.0
1999-04-09,2.982975140093284,3.0015030062334223,2.964447273953147,2.982975140093284,1148800.0
1999-04-12,2.964447273953147,3.0385583851240443,2.964447273953147,2.982975140093284,990400.0
1999-04-13,3.001503365459574,3.001503365459574,2.8903365087037214,2.9459197603867997,1495000.0
1999-04-14,2.982975086968882,3.038558331009749,2.94591935534854,3.0015029527790538,1176600.0
1999-04-15,3.038558658452609,3.131197644096833,3.020030790645827,3.0941422618729546,478200.0
1999-04-16,3.13119612147772,3.205307203276873,3.112668262680553,3.1497239802748864,442000.0
1999-04-19,3.1867803927932554,3.205307902241102,3.149724667118379,3.1682525299558173,372000.0
1999-04-20,3.1682525299558173,3.1682525299558173,3.149724667118379,3.1682525299558173,830200.0
1999-04-21,3.168253453679919,3.223836705008287,3.149725585440565,3.223836705008287,445600.0
1999-04-22,3.2053080031229477,3.2608915933846645,3.2053080031229477,3.2608915933846645,2123200.0
1999-04-23,3.242363679802566,3.279419406070434,3.242363679802566,3.279419406070434,327800.0
1999-04-26,3.297946768564304,3.297946768564304,3.242363535033842,3.242363535033842,277800.0
1999-04-27,3.279419650456544,3.483225099948844,3.2423639214272404,3.483225099948844,1419200.0
1999-04-28,3.4276418044966417,3.501752907969997,3.4276418044966417,3.4646975329281284,697400.0
1999-04-29,3.483225148485439,3.501753013258265,3.4091140427837634,3.4276419075565894,784800.0
1999-04-30,3.464697637102241,3.464697637102241,3.390586178010937,3.4276419075565894,837000.0
1999-05-03,3.40911419888804,3.40911419888804,3.279419846318773,3.335003089792796,237200.0
1999-05-04,3.2608913973405222,3.3164746308709843,3.2053078104204795,3.242363535033842,893000.0
1999-05-05,3.2053087502318864,3.390586720843896,3.2053087502318864,3.372059206494442,64600.0
1999-05-06,3.279420309726349,3.390586812383085,3.223836705008287,3.223836705008287,118200.0
1999-05-07,3.242364240554175,3.242364240554175,3.112669529576145,3.131197395914386,929600.0
1999-05-10,3.131197395914386,3.149725262252627,3.07561415028932,3.131197395914386,106400.0
1999-05-11,3.131197644096833,3.131197644096833,3.0756143940661724,3.0941422618729546,535400.0
1999-05-12,3.0941420166275613,3.149725262252627,3.0941420166275613,3.131197395914386,145800.0
1999-05-13,3.149725585440565,3.2423645732476407,3.149725585440565,3.223836705008287,209400.0
1999-05-14,3.223836705008287,3.3350035610547173,3.186781321919273,3.223836705008287,6091200.0
1999-05-17,3.279418684061729,3.335001907836531,3.2608908250069564,3.3164740487817577,371400.0
1999-05-18,3.3350026420826397,3.3350026420826397,3.279419406070434,3.279419406070434,217400.0
1999-05-19,3.297946768564304,3.297946768564304,3.186780301503379,3.242363535033842,78600.0
1999-05-20,3.2238356727271604,3.297946768564304,3.2238356727271604,3.242363535033842,368400.0
1999-05-21,3.2608915933846645,3.2794194568052366,3.22383586654352,3.2608915933846645,139600.0
1999-05-25,3.2794192596472027,3.2794192596472027,3.2238356727271604,3.242363535033842,70800.0
1999-05-26,3.223835278372461,3.2423631384127267,3.1867799116814663,3.2053074183321955,142000.0
1999-05-27,3.1682532128060195,3.2238364599085405,3.14972534597529,3.186781079636748,139000.0
1999-05-28,3.14972534597529,3.186781079636748,3.14972534597529,3.186781079636748,81000.0
1999-05-31,3.1682532128060195,3.186781079636748,3.1126696123138315,3.186781079636748,166000.0
1999-06-01,3.1682518390720538,3.18677969786922,3.13119612147772,3.1497239802748864,230200.0
1999-06-02,3.1682518390720538,3.18677969786922,3.13119612147772,3.1497239802748864,149600.0
1999-06-03,3.149725585440565,3.223836705008287,3.1311977172012115,3.223836705008287,191000.0
1999-06-04,3.223835278372461,3.223835278372461,3.1867799116814663,3.2053074183321955,82000.0
1999-06-07,3.223835278372461,3.223835278372461,3.1682520516412005,3.2053074183321955,1003000.0
1999-06-08,3.1867803927932554,3.205307902241102,3.131196804280941,3.1682525299558173,542400.0
1999-06-09,3.18677969786922,3.18677969786922,3.13119612147772,3.1497239802748864,148200.0
1999-06-10,3.16825268309753,3.16825268309753,3.112669091898509,3.112669091898509,976600.0
1999-06-11,3.1089451337975635,3.164794302994739,3.1089451337975635,3.164794302994739,1369800.0
1999-06-14,3.164797031683856,3.202030079971226,3.1089478143334657,3.146180507540171,227400.0
1999-06-15,3.1089456427249527,3.127561798784529,3.090329131584961,3.127561798784529,235200.0
1999-06-16,3.127562706356471,3.2764944836137677,3.1089465448947635,3.2020287725253787,1943000.0
1999-06-17,3.276493120288341,3.369575309188122,3.2578766114923106,3.3323422915960603,2811600.0
1999-06-18,3.3695774981218616,3.444043226599792,3.313727935452963,3.3695774981218616,913200.0
1999-06-21,3.388193995892021,3.406810161574024,3.350960954366817,3.3881939958920206,551400.0
1999-06-22,3.3695765332503185,3.3881930488091494,3.350960017691488,3.350960017691488,150800.0
1999-06-23,3.369575309188122,3.388191817984152,3.3323422915960603,3.3323422915960603,724000.0
1999-06-24,3.388193009244045,3.4254256848464264,3.22064472625159,3.2764942722759067,340800.0
1999-06-25,3.2764948048000075,3.295111323167164,3.2392617680656963,3.2392617680656963,105200.0
1999-06-28,3.257878286432852,3.257878286432852,3.164796049677628,3.2392617680656963,323800.0
1999-06-29,3.2206447090774017,3.2951107700460653,3.2020285489157305,3.2951107700460653,375000.0
1999-06-30,3.2764942722759067,3.3137269478782883,3.239261241593028,3.2764942722759067,407600.0
1999-07-02,3.295109151478433,3.3137253024957944,3.276492645380752,3.3137253024957944,61400.0
1999-07-05,3.3137270410918527,3.40680926533691,3.2764943644421334,3.40680926533691,1031000.0
1999-07-06,3.499890986356123,3.630206223594252,3.4812748282482087,3.537124012732861,2678800.0
1999-07-07,3.537124012732861,3.5743570391096,3.4440418018714705,3.537124012732861,1486000.0
1999-07-08,3.555742230158396,3.611591441411103,3.555742230158396,3.555742230158396,1202600.0
1999-07-09,3.574357590727511,3.5929737517083917,3.537124558604731,3.5929737517083917,487400.0
1999-07-12,3.5743572539382327,3.592973413165028,3.4626585231750733,3.5743572539382327,1235000.0
1999-07-13,3.5743580041859078,3.5743580041859078,3.4440427317626674,3.462659249977494,242000.0
1999-07-14,3.518507499544492,3.537124012732861,3.499890986356123,3.537124012732861,159600.0
1999-07-15,3.5371242921758523,3.5371242921758523,3.4998912628575973,3.4998912628575973,99000.0
1999-07-16,3.499891734788456,3.518508251957864,3.4812755726995803,3.518508251957864,507000.0
1999-07-19,3.5371242921758523,3.5371242921758523,3.481275103278953,3.4998912628575973,906400.0
1999-07-20,3.499892451400404,3.499892451400404,3.4440432435374437,3.4440432435374437,286000.0
1999-07-21,3.481276285499819,3.481276285499819,3.4440432435374437,3.4440432435374437,501000.0
1999-07-22,3.44404129087306,3.462657801299265,3.406808270020649,3.4254247804468547,127600.0
1999-07-23,3.4254247804468547,3.462657801299265,3.406808270020649,3.4254247804468547,749800.0
1999-07-26,3.4068096953330125,3.499891931326598,3.4068096953330125,3.462659249977494,245600.0
1999-07-27,3.481276285499819,3.481276285499819,3.4440432435374437,3.4440432435374437,614400.0
1999-07-28,3.425426722556255,3.481276285499819,3.425426722556255,3.4440432435374437,636200.0
1999-07-29,3.42542621354784,3.499891931326598,3.42542621354784,3.462659249977494,3024400.0
1999-07-30,3.499891931326598,3.499891931326598,3.4440427317626674,3.462659249977494,964000.0
1999-08-03,3.481275768192322,3.499891931326598,3.462659249977494,3.462659249977494,1465000.0
1999-08-04,3.481275768192322,3.5557414859710805,3.462659249977494,3.462659249977494,2497000.0
1999-08-05,3.499892451400404,3.499892451400404,3.3881940356744837,3.4440432435374437,94400.0
1999-08-06,3.3881940356744837,3.462659764518631,3.3881940356744837,3.4440432435374437,595600.0
1999-08-09,3.48127431172547,3.518506977497477,3.4254247804468547,3.4254247804468547,157800.0
1999-08-10,3.444043226599792,3.444043226599792,3.332344456342596,3.3695774981218616,903800.0
1999-08-11,3.3137270410918527,3.4440422970671367,3.3137270410918527,3.40680926533691,227600.0
1999-08-12,3.4440422404051407,3.4440422404051407,3.350960017691488,3.350960017691488,561600.0
1999-08-13,3.350958800392091,3.369575309188122,3.2951096290843718,3.3323422915960603,397600.0
1999-08-16,3.332341808593476,3.332341808593476,3.2578761392830704,3.3137253024957944,474400.0
1999-08-17,3.313726930207737,3.3509599606920686,3.2764942548039,3.2951107700460653,212800.0
1999-08-18,3.2951107700460653,3.313726930207737,3.2764942548039,3.2951107700460653,862400.0
1999-08-19,3.2951110538621062,3.2951110538621062,3.2392615033251486,3.2578780201708013,1213600.0
1999-08-20,3.2951117471596096,3.406810161574024,3.276495226397007,3.3881939958920206,1679400.0
1999-08-23,3.388191817984152,3.388191817984152,3.3323422915960603,3.3323422915960603,917800.0
1999-08-24,3.350958800392091,3.4068079716998105,3.3137257828000304,3.3323422915960603,785000.0
1999-08-25,3.3695774981218616,3.3695774981218616,3.313727935452963,3.3695774981218616,332800.0
1999-08-26,3.350960977232229,3.388194019011495,3.350960977232229,3.3695774981218616,175600.0
1999-08-27,3.3695764759342346,3.3695764759342346,3.2951107700460653,3.2951107700460653,413000.0
1999-08-30,3.332341808593476,3.332341808593476,3.276492645380752,3.3137253024957944,265600.0
1999-08-31,3.3137253024957944,3.3137253024957944,3.276492645380752,3.3137253024957944,519600.0
1999-09-01,3.3137269478782883,3.3137269478782883,3.2764942722759067,3.2764942722759067,276800.0
1999-09-02,3.276494537016453,3.276494537016453,3.2392615033251486,3.2578780201708013,354000.0
1999-09-03,3.257878020170801,3.276494537016453,3.2206449864794964,3.2578780201708013,1066000.0
1999-09-07,3.2392598121010443,3.2392598121010443,3.2020271529295115,3.220643304975108,138200.0
1999-09-08,3.2206449339870864,3.2392614505293134,3.1647957394409247,3.2020287725253787,332400.0
1999-09-09,3.2206449339870864,3.25787796707154,3.183412255983152,3.2020287725253787,513600.0
1999-09-10,3.2020280501021343,3.2020280501021343,3.164795025417982,3.1834115377600587,369200.0
1999-09-13,3.2021368180855645,3.2021368180855645,3.1459587661235635,3.183410800764898,297400.0
1999-09-14,3.2021376021441728,3.2021376021441728,3.108507849784221,3.2021376021441723,685000.0
1999-09-15,3.183410800764898,3.2021368180855645,3.12723310597197,3.183410800764898,736800.0
1999-09-16,3.2208629905524573,3.2208629905524573,3.127233256608131,3.145958917661724,62600.0
1999-09-17,3.1459609832768827,3.1459609832768827,3.108509279410089,3.127235309928148,382000.0
1999-09-20,3.127235523003049,3.145961197627662,3.1085094912090883,3.1085094912090883,421400.0
1999-09-21,3.127234744089394,3.127234744089394,3.0897826898298133,3.0897826898298133,126800.0
1999-09-22,3.0897816196895054,3.108507640333572,3.033603914926441,3.0523295784013715,129400.0
1999-09-23,3.0523298316686045,3.071055853866464,2.996152122244192,2.996152122244192,1920000.0
1999-09-24,3.0148789607395314,3.0710566853744163,2.996152933471482,3.0336049880075806,1104400.0
1999-09-27,3.0710558884505392,3.1272339556767554,3.0710558884505392,3.0710558884505392,699400.0
1999-09-28,3.108508716959604,3.108508716959604,3.071056662700024,3.0897826898298133,262600.0
1999-09-29,3.0897826898298133,3.108508716959604,3.071056662700024,3.0897826898298133,541200.0
1999-09-30,3.0897819108592777,3.1272339556767554,3.052329866041801,3.0710558884505392,713800.0
1999-10-01,3.071055853866464,3.071055853866464,2.996152122244192,2.996152122244192,1509200.0
1999-10-04,3.0148791692885206,3.0148791692885206,2.996153140725131,3.0148791692885206,325400.0
1999-10-05,3.014878144442052,3.0336041666399107,2.9774261000463325,2.996152122244192,742800.0
1999-10-06,3.03360487455847,3.03360487455847,2.97742679485524,2.97742679485524,1171400.0
1999-10-07,2.9961518736383077,3.0523295784013715,2.977425852994241,3.0523295784013715,556600.0
1999-10-08,3.0710558884505392,3.0897819108592777,3.014878178393493,3.0710558884505392,294200.0
1999-10-12,3.1085087399105142,3.1085087399105142,3.0336049880075806,3.0336049880075806,101000.0
1999-10-13,3.033603897025668,3.052329560390102,2.958699993475965,2.958699993475965,4021400.0
1999-10-14,2.958699993475965,3.014877876492101,2.921248130993397,2.958699993475965,385800.0
1999-10-15,2.9212483315224693,2.9774260398103567,2.9212483315224693,2.9399741747569053,504800.0
1999-10-18,2.9774260398103567,2.9774260398103567,2.9212483315224693,2.9399741747569053,600400.0
1999-10-19,2.9961518559585336,2.9961518559585336,2.939973972942397,2.958699993475965,628400.0
1999-10-20,2.9587000109347428,3.0523295784013715,2.9587000109347428,3.0523295784013715,1060400.0
1999-10-21,3.0523306581063667,3.0523306581063667,2.996152933471482,3.0336049880075806,2305600.0
1999-10-22,3.052329866041801,3.108507933268016,3.0336042008022317,3.0710558884505392,1647000.0
1999-10-25,3.089782712642466,3.089782712642466,2.996152933471482,3.0336049880075806,395000.0
1999-10-26,3.014878847990728,3.014878847990728,2.97742679485524,2.97742679485524,568800.0
1999-10-27,2.9774258354249654,2.9961518559585336,2.958699993475965,2.958699993475965,1031000.0
1999-10-28,2.958699993475965,2.9774258354249654,2.921248130993397,2.958699993475965,534600.0
1999-10-29,2.9399750085453817,3.0897826898298133,2.921249160000221,3.0897826898298133,1040800.0
1999-11-01,2.958699993475965,2.9774258354249654,2.921248130993397,2.958699993475965,312600.0
1999-11-02,2.9587004285967127,2.9587004285967127,2.8650706693283654,2.9025225373187853,1777200.0
1999-11-03,2.9025230106380664,2.9025230106380664,2.733989487905834,2.8276192624425467,1616600.0
1999-11-04,2.865071278349031,3.0710566853744163,2.865071278349031,3.0336049880075806,5814400.0
1999-11-05,3.071057427621165,3.1646872294216237,3.071057427621165,3.1085094912090883,1889400.0
1999-11-08,3.1459606548936727,3.1459606548936727,3.0148791692885206,3.0148791692885206,463200.0
1999-11-09,3.0336042008022317,3.0897819108592777,3.0336042008022317,3.0710558884505392,456800.0
1999-11-10,3.0710566853744163,3.0710566853744163,3.0148789607395314,3.0336049880075806,786000.0
1999-11-11,3.0148791692885206,3.052330869246012,3.0148791692885206,3.0148791692885206,586200.0
1999-11-12,3.0148789607395314,3.0523306581063667,3.0148789607395314,3.0336049880075806,487400.0
1999-11-15,3.0148789607395314,3.0710566853744163,3.0148789607395314,3.0336049880075806,484800.0
1999-11-16,3.033603914926441,3.0710555990454385,3.033603914926441,3.0523295784013715,1215600.0
1999-11-17,3.0710558884505392,3.0710558884505392,3.052329866041801,3.0710558884505392,909400.0
1999-11-18,3.0523295784013715,3.108507640333572,3.0523295784013715,3.0523295784013715,188600.0
1999-11-19,3.0523306581063667,3.089782712642466,3.0336049880075806,3.0336049880075806,868000.0
1999-11-22,3.0710558884505392,3.0710558884505392,3.0336042008022317,3.0710558884505392,441600.0
1999-11-23,3.0710572183739715,3.164687013794941,3.0523311878559123,3.127235309928148,204800.0
1999-11-24,3.1272354870434,3.23959096217651,3.071057392307499,3.1646871930313214,459200.0
1999-11-25,3.2021368180855645,3.2021368180855645,3.1646847834442307,3.183410800764898,274200.0
1999-11-26,3.1834115802383502,3.25831531069248,3.1834115802383502,3.2021376021441723,476400.0
1999-11-29,3.1834126839301664,3.408124310369421,3.1834126839301664,3.408124310369421,738400.0
1999-11-30,3.408124310369421,3.445576009996441,3.351946225174965,3.408124310369421,579200.0
1999-12-01,3.483028627056491,3.745191995293143,3.445576564235823,3.745191995293143,2046200.0
1999-12-02,3.7264666383195526,3.7264666383195526,3.614110786692101,3.707740603520077,2068800.0
1999-12-03,3.67028700682758,3.820094493975961,3.6515609816417256,3.801368468790107,1238600.0
1999-12-06,3.838820656050014,3.9699024798560014,3.78264293565844,3.932450428148795,2140000.0
1999-12-07,3.932450446987256,3.9511764729305674,3.83882067443994,3.8762727263265617,2171200.0
1999-12-08,3.838821363475376,3.9511771821329065,3.707739515513375,3.782643632731263,565000.0
1999-12-09,3.763914651843297,3.763914651843297,3.595381234602049,3.632832906672871,802000.0
1999-12-10,3.651562856291054,3.7264666383195526,3.651562856291054,3.707740603520077,171600.0
1999-12-13,3.707738261196221,3.8200940418441136,3.707738261196221,3.8200940418441136,314000.0
1999-12-14,3.801275269467724,3.820093176017431,3.763638738511188,3.763638738511188,277000.0
1999-12-15,3.763638738511188,3.763638738511188,3.707184301004944,3.763638738511188,197200.0
1999-12-16,3.707184301004944,3.763638738511188,3.669547770048408,3.763638738511188,108800.0
1999-12-17,3.707186311301054,3.7260042280551535,3.6319132085696326,3.669549759935344,118400.0
1999-12-20,3.726002207554652,3.782457003989455,3.669547770048408,3.763638738511188,439600.0
1999-12-21,3.76364103769163,3.801277591640058,3.726004483743202,3.744822760717416,1374600.0
1999-12-22,3.726003147577485,3.7448214178033616,3.6507304256026303,3.688366966054384,160200.0
1999-12-23,3.6883682887235536,3.76364103769163,3.6883682887235536,3.744822760717416,486800.0
1999-12-24,3.688368840365344,3.7448233208026807,3.688368840365344,3.707187120154068,47200.0
1999-12-29,3.66955056057662,3.7448233208026807,3.66955056057662,3.707187120154068,145200.0
1999-12-30,3.726005041013959,3.726005041013959,3.66955056057662,3.707187120154068,79000.0
1999-12-31,3.707185431325605,3.726003343612893,3.688367160109647,3.726003343612893,19200.0
2000-01-04,3.726003343612893,3.763639886044809,3.688367160109647,3.726003343612893,869800.0
2000-01-05,3.7448233208026807,3.8389143608174674,3.707187120154068,3.707187120154068,914000.0
2000-01-06,3.76364103769163,3.76364103769163,3.707186565697768,3.744822760717416,399200.0
2000-01-07,3.74482221803371,3.933004242647753,3.74482221803371,3.914185968400602,383600.0
2000-01-10,3.9706394011625847,4.403457762689095,3.9706394011625847,4.290548515660433,1881200.0
2000-01-11,4.365822767804447,4.478731686460616,4.347004495052186,4.441095499884793,2129600.0
2000-01-12,4.4787295322948575,4.4787295322948575,4.384638572717836,4.422275100120054,1034000.0
2000-01-13,4.3658223576304165,4.42227681165454,4.158822094660854,4.177640365645117,608600.0
2000-01-14,4.215276548684978,4.290549273693364,4.177640365645117,4.177640365645117,271000.0
2000-01-17,4.234095668978043,4.328186683844222,4.234095668978043,4.234095668978043,335000.0
2000-01-18,4.23409549031255,4.25291376427746,4.04591346852088,4.140004479416715,1138400.0
2000-01-19,4.045912635899312,4.140003627431855,4.045912635899312,4.083549176083789,317200.0
2000-01-20,4.083548756608264,4.083548756608264,4.008275683971608,4.0082756839716085,895200.0
2000-01-21,4.045913076597718,4.045913076597718,3.876549345177039,3.876549345177039,322200.0
2000-01-24,3.857732640606191,3.8765509203949136,3.631914000999173,3.707187120154068,858600.0
2000-01-25,3.688367265770469,3.9141854500449793,3.688367265770469,3.838912721953476,1084000.0
2000-01-26,3.8012758530648583,3.895366835973113,3.8012758530648583,3.8012758530648583,753800.0
2000-01-27,3.914185968400602,3.914185968400602,3.838913230340731,3.914185968400602,444800.0
2000-01-28,3.9518211086334047,4.008275552328157,3.763639151079433,3.78245741862055,1167800.0
2000-01-31,3.97064043276102,3.9894587053096746,3.857731156397785,3.857731156397785,597800.0
2000-02-01,3.876550421010256,3.98945972626857,3.876550421010256,3.933004894175019,264800.0
2000-02-02,3.933002865843496,4.309366783319976,3.914184598183952,4.290548515660433,1244400.0
2000-02-03,4.328186222299924,4.441095499884793,4.102367667130188,4.441095499884793,2738400.0
2000-02-04,4.49755017217714,4.76100492639759,4.478731898533812,4.742187011682978,2616600.0
2000-02-07,4.836276964013851,5.137367840789533,4.836276964013851,5.005640671932332,2401800.0
2000-02-08,5.005641640753879,5.024459913926719,4.779823080537218,4.873914087472708,1079000.0
2000-02-09,4.836276116822671,4.911548822830751,4.591639373635697,4.892730556596587,1397600.0
2000-02-10,4.855094179038078,4.930367246376442,4.723367029053111,4.855094179038078,752400.0
2000-02-11,4.873910898240065,4.873910898240065,4.591638062138188,4.591638062138188,620600.0
2000-02-14,4.591638893821504,4.704548120499191,4.591638893821504,4.629275422356912,288400.0
2000-02-15,4.666912911742527,4.704549450921353,4.591640192313513,4.610458461902925,832000.0
2000-02-16,4.742186061194076,4.779822242008497,4.685731251579477,4.761003972136964,258200.0
2000-02-17,4.779823548669908,4.968005580971311,4.779823548669908,4.798641823685796,586200.0
2000-02-18,4.855094760335019,4.855094760335019,4.704549325490766,4.723367594578455,433800.0
2000-02-21,4.704550464396321,4.76100492639759,4.610459455108394,4.742187011682978,871400.0
2000-02-22,4.779823863804669,4.892733162415393,4.704551117707108,4.836278692574414,1372800.0
2000-02-23,4.836276570556297,5.156185690836263,4.817458302556627,5.156185690836263,3203800.0
2000-02-24,5.231459657077784,5.6266419440204825,5.231459657077784,5.532550940411682,3421600.0
2000-02-25,5.513730431554831,5.513730431554831,5.269094064967065,5.363185030412906,412200.0
2000-02-28,5.306733184206474,5.382005921507751,5.175005624732698,5.382005921507751,2007200.0
2000-02-29,5.344369373392751,5.551369670167803,5.269096636091475,5.382005921507751,2144800.0
2000-03-01,5.344367823755315,5.532549791908168,5.344367823755315,5.513731523307159,1206800.0
2000-03-02,5.457277857115834,5.5513688546523134,5.438459585822804,5.476096128408864,810800.0
2000-03-03,5.457278209310381,5.551369212919182,5.382005478209081,5.532550940411682,1180400.0
2000-03-06,5.532549541256993,6.398186627328308,5.532549541256993,6.059459243570604,2438400.0
2000-03-07,6.059459482238202,6.059459482238202,5.739549994699876,5.833640978219545,932200.0
2000-03-08,5.7207318065136326,5.796004522600268,5.570186374340361,5.645459090426996,872800.0
2000-03-09,5.570186374340361,5.7207318065136326,5.570186374340361,5.645459090426996,948600.0
2000-03-10,5.570189774620729,5.683099097139639,5.551371494379437,5.570189774620729,493000.0
2000-03-13,5.4949155593034185,5.645461043560192,5.306733524518078,5.438460733510569,346600.0
2000-03-14,5.608411522126112,5.608411522126112,5.3818088981346754,5.3818088981346754,362000.0
2000-03-15,5.325159809344575,5.419577533906181,4.890838060256168,5.174091233940985,651800.0
2000-03-16,5.174091068937512,5.230741917972883,5.117440580077165,5.155207452592389,518600.0
2000-03-17,5.136321849993307,5.155205097536961,4.909719277720862,4.909719277720862,651000.0
2000-03-20,5.04190644164552,5.19297465106092,5.004139209204159,5.136324162573901,557200.0
2000-03-21,5.192974483495695,5.268508585766084,5.041906278954914,5.117440381225305,304800.0
2000-03-22,5.1174388616755895,5.268507021358856,5.1174388616755895,5.2496234113547215,476800.0
2000-03-23,5.249624970154734,5.287392201377434,5.098556765613956,5.117440381225305,1043200.0
2000-03-24,5.249623350286383,5.476225947350142,5.174089271323429,5.419575478171652,1084600.0
2000-03-27,5.3818088981346754,5.589527910097669,5.3818088981346754,5.3818088981346754,292400.0
2000-03-28,5.381807994341695,5.381807994341695,5.155205408404725,5.26850670137321,447000.0
2000-03-29,5.136322253065267,5.2496231879179005,4.947486881411028,4.966370130436541,777200.0
2000-03-30,5.004139367295579,5.362926646123275,4.985255750478325,5.098557091206817,705200.0
2000-03-31,5.098557221546185,5.155207713271127,5.023023112521251,5.041906729821245,484000.0
2000-04-03,5.098556432907213,5.1929741446277164,5.041905949944905,5.079672818528114,346600.0
2000-04-04,5.060788886791196,5.079672499986119,4.815302995782095,4.834186608977017,947400.0
2000-04-05,4.909720316435834,4.985254403115245,4.815302618042837,4.985254403115245,1023800.0
2000-04-06,5.023022825424841,5.19297465106092,4.98525559298348,5.136324162573901,266000.0
2000-04-07,5.174087610489337,5.3629229273697865,5.098553555772115,5.325156080098567,532600.0
2000-04-10,5.457342986073507,5.476226598101951,5.325158422224287,5.3818088981346754,524600.0
2000-04-11,5.325158589176327,5.476226769790214,5.325158589176327,5.400692679483271,439600.0
2000-04-12,5.457343031366776,5.476226643551944,5.192973541299257,5.192973541299257,387000.0
2000-04-13,5.155205408404725,5.362924385484467,5.155205408404725,5.26850670137321,289200.0
2000-04-14,5.155205502090781,5.287390406318704,4.947486881411028,4.966370130436541,446600.0
2000-04-17,4.966372009491201,5.155207452592389,4.928605136975979,5.155207452592389,360200.0
2000-04-18,5.19297465106092,5.211858267281601,5.023022825424841,5.136324162573901,328000.0
2000-04-19,5.192975208312123,5.287392939372343,5.098557477251902,5.287392939372343,487200.0
2000-04-20,5.211856234976407,5.287390310230437,5.211856234976407,5.26850670137321,178400.0
2000-04-24,5.249625341555262,5.287392575449918,5.136324360221364,5.174091233940985,232200.0
2000-04-25,5.136323064918698,5.268507629864985,5.136323064918698,5.192973541299257,445400.0
2000-04-26,5.192973541299257,5.211857153484425,5.060788616178026,5.192973541299257,115400.0
2000-04-27,5.11743945273353,5.2307407656695935,5.11743945273353,5.192973541299257,150200.0
2000-04-28,5.211856551521357,5.2496234113547215,5.1174388616755895,5.2496234113547215,221600.0
2000-05-01,5.24962570287823,5.325160175866454,5.24962570287823,5.287392939372343,160000.0
2000-05-02,5.155207452592389,5.230741917972883,5.117440580077165,5.155207452592389,435600.0
2000-05-03,5.155205197664989,5.230739630006126,4.985253445247161,5.230739630006126,619200.0
2000-05-04,5.230742048752562,5.230742048752562,5.079673474389563,5.098557091206817,415600.0
2000-05-05,5.060790316688452,5.1929752862260505,5.023023439802757,5.023023439802757,427600.0
2000-05-08,5.023022412912894,5.0419060275827725,4.890837470398743,4.947488314408376,583000.0
2000-05-09,4.966371568903261,5.060789282077658,4.947488314408376,4.947488314408376,472600.0
2000-05-10,4.909719277720862,5.041904171575599,4.909719277720862,4.909719277720862,397800.0
2000-05-11,4.909719663010224,4.966370130436541,4.909719663010224,4.966370130436541,668400.0
2000-05-12,4.985255750478325,5.098557091206817,4.928605260201596,5.098557091206817,114200.0
2000-05-15,5.117440546353221,5.287392371989301,5.09855693013254,5.136324162573901,179800.0
2000-05-16,5.174089017261952,5.287390310230437,5.174089017261952,5.26850670137321,422600.0
2000-05-17,5.249623092515982,5.287390310230437,5.211856234976407,5.26850670137321,426600.0
2000-05-18,5.287391242050153,5.287391242050153,5.192973541299257,5.192973541299257,265800.0
2000-05-19,5.211858826559178,5.4195779069266745,5.174091590065066,5.287392939372343,630600.0
2000-05-23,5.211857839261688,5.287391937766206,4.947488314408376,4.947488314408376,165800.0
2000-05-24,4.985253348420057,5.117438242274794,4.890835670002349,4.909719277720862,338800.0
2000-05-25,4.966372133661071,5.230742048752562,4.966372133661071,5.098557091206817,131600.0
2000-05-26,5.098553789707848,5.230738661659084,5.041903336114348,5.060786580528982,139200.0
2000-05-29,5.041904567238148,5.041904567238148,4.928603272210625,4.966370130436541,54600.0
2000-05-30,4.966370130436541,4.985253739636943,4.947486881411028,4.966370130436541,1571600.0
2000-05-31,4.928602885439376,5.060787419119253,4.909719277720862,4.909719277720862,195800.0
2000-06-01,4.92860570732592,5.023023439802757,4.92860570732592,5.023023439802757,45200.0
2000-06-02,5.04190644164552,5.17409103484024,5.04190644164552,5.136324162573901,772600.0
2000-06-05,5.136323064918698,5.268507629864985,5.136323064918698,5.192973541299257,114600.0
2000-06-06,5.192971214212339,5.457340585810011,5.192971214212339,5.325156080098567,321200.0
2000-06-07,5.344040454372379,5.94831374031566,5.344040454372379,5.665060705062533,3625200.0
2000-06-08,5.6650622826393855,5.759479987350041,5.419576394461662,5.551760964951605,1133000.0
2000-06-09,5.57064484116292,5.7405966456379804,5.57064484116292,5.721713031768535,1063200.0
2000-06-12,5.7405966456379804,5.7405966456379804,5.646178936465727,5.721713031768535,1186600.0
2000-06-13,5.68381850259462,5.72171077049223,5.418573711413694,5.494357885841465,320600.0
2000-06-14,5.626982570225714,5.835389037638264,5.551198006038331,5.664874490951821,1428600.0
2000-06-15,5.759602883042185,5.759602883042185,5.664872571277124,5.683818705903629,498200.0
2000-06-16,5.683819730793266,5.721712006878898,5.589089401946711,5.702765868836082,684800.0
2000-06-19,5.702766825251011,5.721712966471298,5.626982621737453,5.626982621737453,227000.0
2000-06-20,5.645927826365302,5.702766244235286,5.494359434780448,5.58908976986287,1702800.0
2000-06-21,5.532253100635403,5.608037315431578,5.532253100635403,5.551198883308716,701000.0
2000-06-22,5.589090414465415,5.892227593964177,5.589090414465415,5.854335311013985,1218000.0
2000-06-23,5.854335232278129,5.854335232278129,5.58909033929688,5.626982621737453,887200.0
2000-06-26,5.7027667730455125,5.7027667730455125,5.645928349904975,5.664874490951821,114800.0
2000-06-27,5.683820631998667,5.7217129140923575,5.664874490951821,5.664874490951821,219800.0
2000-06-28,5.664874490951821,5.683820631998667,5.570144147085178,5.664874490951821,749400.0
2000-06-29,5.645928477523111,5.854335311013985,5.626982697415607,5.854335311013985,317400.0
2000-06-30,5.797495152295194,5.873279329433751,5.683818705903629,5.683818705903629,128600.0
2000-07-04,5.778551497555395,5.797497640312708,5.683821145136455,5.7406592120407725,90600.0
2000-07-05,5.721711027430742,5.778549070462073,5.683818757831546,5.759602935662473,442600.0
2000-07-06,5.778552578907697,6.13852827455675,5.759606432604954,6.081689474280839,1229600.0
2000-07-07,6.081689474280839,6.13852827455675,6.062743689345781,6.081689474280839,291800.0
2000-07-10,6.062742763922267,6.327988048937969,6.062742763922267,6.176418901651707,365000.0
2000-07-11,6.138525388264745,6.233255713869232,5.911172462266972,6.005902787871459,432600.0
2000-07-12,5.968010513082658,6.062740838687145,5.911172462266972,6.005902787871459,194200.0
2000-07-13,6.00590315403332,6.062741208314252,5.873280545554431,5.949064738384852,280200.0
2000-07-14,6.024851003873984,6.08168907770825,5.8732825660708325,6.062743294008602,258400.0
2000-07-17,6.062741322820355,6.233256211618712,6.062741322820355,6.1195793781747785,533000.0
2000-07-18,6.195364106717909,6.195364106717909,6.062741492032673,6.138526049777124,596600.0
2000-07-19,6.100632706572433,6.138524978833873,6.062740434310993,6.100632706572433,280600.0
2000-07-20,6.10063242635662,6.138524696877583,5.835387255444831,5.873279525965793,182200.0
2000-07-21,5.778551081255141,5.8543352854571005,5.740658798470366,5.778551081255141,179600.0
2000-07-24,6.0248478853146965,6.0248478853146965,5.835387255444831,5.873279525965793,408400.0
2000-07-25,5.986956251155604,6.157470753597102,5.968010115024884,6.100632706572433,349600.0
2000-07-26,6.157471655989423,6.157471655989423,6.062741322820355,6.1195793781747785,555600.0
2000-07-27,6.157471099226394,6.63112272224381,6.157471099226394,6.422716297210155,2127000.0
2000-07-28,6.422717706559744,6.422717706559744,6.290095078466219,6.327987361169395,171600.0
2000-07-31,6.365881825856529,6.441666425843003,6.252205648612327,6.290097948605563,2053800.0
2000-08-01,6.290093698218274,6.441662073036843,6.290093698218274,6.422716297210155,555200.0
2000-08-02,6.441662637445871,6.669015580961566,6.365878082028946,6.57428524805795,10008200.0
2000-08-03,6.650071568217165,7.104777625332594,6.650071568217165,6.93426267323047,8342000.0
2000-08-04,6.934263261799948,6.99110206581528,6.763749017960194,6.915317475618447,2221600.0
2000-08-08,6.915315212914005,7.313182374425945,6.858477150231611,7.199506249061156,3567800.0
2000-08-09,7.256349317355839,7.502648240706193,7.047942702844542,7.047942702844542,2804800.0
2000-08-10,6.953207913192875,7.161614396456018,6.820585277145773,7.104776330360181,790800.0
2000-08-11,7.085828502685446,7.256342651724446,6.9910981789743305,7.123720053981882,335400.0
2000-08-14,7.123721460353996,7.123721460353996,6.93426077552825,7.028991117941122,252800.0
2000-08-15,7.104776422784717,7.142668708253281,7.047938355949485,7.085830641418051,566400.0
2000-08-16,7.085835011683599,7.199511215465092,6.93426577632737,7.047942702844542,197000.0
2000-08-17,7.010045428998992,7.085829993001155,6.953207367364952,7.010045428998992,1560600.0
2000-08-18,7.028991624783764,7.0668839090282605,6.915315494785483,6.972153559784624,644600.0
2000-08-21,6.95320777902998,6.972153559784624,6.820585145541847,6.972153559784624,201200.0
2000-08-22,6.972152747444399,7.028990805821217,6.934260467614812,6.991099248726754,943400.0
2000-08-23,6.991101095532412,7.256345678937662,6.991101095532412,7.06688495247592,1110600.0
2000-08-24,7.066883490633031,7.180560336636276,6.97215314699791,7.010045428998992,261000.0
2000-08-25,7.010045428998992,7.161613834268152,6.91531508536387,7.010045428998992,288600.0
2000-08-28,7.028991338278794,7.199506249061156,6.991099778313984,7.199506249061156,399600.0
2000-08-29,7.199506249061156,7.388966939825923,7.199506249061156,7.199506249061156,1033000.0
2000-08-30,7.256346195862484,7.294238488401253,7.199508118422015,7.218453903323716,754000.0
2000-08-31,7.218450718189868,7.407911374549026,7.218450718189868,7.332127545646391,297200.0
2000-09-01,7.332126478144771,7.370018748446785,7.275288434059218,7.351072251928307,129200.0
2000-09-05,7.370019981869441,7.578426419306339,7.294235428582351,7.521588365708554,1451800.0
2000-09-06,7.502644339271951,7.540536628406719,7.426860483737718,7.464752772872486,897000.0
2000-09-07,7.407912266735343,7.464751048676617,7.351074207529203,7.407912266735343,270400.0
2000-09-08,7.294237150422345,7.351075217437031,7.1237222266430535,7.294237150422345,552000.0
2000-09-11,7.237396558410688,7.275288830778959,7.161612013674144,7.256342333227332,579200.0
2000-09-12,7.199505739386939,7.313181856704261,7.180559960745762,7.313181856704261,667200.0
2000-09-13,7.256197143980224,7.408159239875703,7.256197143980224,7.313182839364475,544200.0
2000-09-14,7.2941901190787855,7.4081615453155,7.2941901190787855,7.389166549146933,500000.0
2000-09-15,7.370167250735816,7.598110717173481,7.370167250735816,7.522129320156825,227400.0
2000-09-18,7.5411261972277694,7.883041087422402,7.5411261972277694,7.788064688778759,720800.0
2000-09-19,7.807060866397606,7.883042286716997,7.313183808159143,7.48414164157151,177200.0
2000-09-20,7.522130482888063,7.712083280179301,7.408159094358286,7.674093300410987,778800.0
2000-09-21,7.655095499577463,7.655095499577463,7.446147769349152,7.541124142109697,687400.0
2000-09-22,7.313181565279476,7.579115730225469,7.313181565279476,7.522129320156825,284000.0
2000-09-25,7.48414164157151,7.59811304743807,7.4081602212521185,7.48414164157151,231600.0
2000-09-26,7.427156244335402,7.674095532323063,7.427156244335402,7.560123386033537,260000.0
2000-09-27,7.522131627118679,7.579118054664486,7.4081602212521185,7.48414164157151,2125400.0
2000-09-28,7.503137975383647,7.503137975383647,7.389166549146933,7.389166549146933,150000.0
2000-09-29,7.408157318632399,7.465142999237891,7.237199552203677,7.275190247478086,2323200.0
2000-10-02,7.2751901506010865,7.370166525216276,7.199209485676275,7.199209485676274,402200.0
2000-10-03,7.218207596265332,7.23720258956838,7.009259771481617,7.123231180524999,705600.0
2000-10-04,7.085240553959038,7.085240553959038,6.933278431881409,7.085240553959038,184000.0
2000-10-05,6.971269228406058,7.123231352333323,6.971269228406058,7.104236358572126,109200.0
2000-10-06,7.085238064931661,7.313181530278383,7.085238064931661,7.294186543421281,718600.0
2000-10-10,7.218206438853248,7.579117050640883,7.218206438853248,7.313182839364475,605000.0
2000-10-11,7.313181177892928,7.408157556826603,7.142223405967409,7.218204798959253,287400.0
2000-10-12,7.218207596265332,7.256198307483974,7.123231180524999,7.123231180524999,438600.0
2000-10-13,7.028254614110099,7.104236034918464,6.895287490001727,7.028254614110099,409400.0
2000-10-16,7.028252379748056,7.294186543421281,7.028252379748056,7.294186543421281,229200.0
2000-10-17,7.2941890187026175,7.2941890187026175,7.123231180524999,7.123231180524999,253200.0
2000-10-18,7.123231180524999,7.123231180524999,6.990264053566023,7.123231180524999,292600.0
2000-10-19,7.123229049536941,7.275191124337931,7.066243362063111,7.142224037157441,1446000.0
2000-10-20,7.066242806407795,7.275190552251969,7.066242806407795,7.180214172393294,250600.0
2000-10-23,7.294186191951099,7.37016686033068,7.218204798959253,7.218204798959253,196800.0
2000-10-24,7.218204798959253,7.389162570884775,7.12322842002558,7.218204798959253,444000.0
2000-10-25,7.142226020710116,7.256198151922663,7.009259621214274,7.028254614110099,1438800.0
2000-10-26,7.028254614110099,7.12323102781429,6.743325372997528,7.028254614110099,1439000.0
2000-10-27,7.180214102463332,7.218204798959253,7.028252041091905,7.218204798959253,462600.0
2000-10-30,7.180213547080351,7.294185627752483,7.180213547080351,7.256194934195106,795200.0
2000-10-31,7.256191579877683,7.389158583555784,7.218200903882244,7.370162883252126,226400.0
2000-11-01,7.48414279153327,8.262949208716684,7.48414279153327,8.072996353343887,4039800.0
2000-11-02,8.167969655519682,8.338927449782481,8.167969655519682,8.262946046862934,3258800.0
2000-11-03,8.281938204631986,8.281938204631986,8.129976175343824,8.18696184575037,3361800.0
2000-11-06,8.186965532611378,8.224956238194915,8.12997983654229,8.12997983654229,805800.0
2000-11-07,8.129975296897806,8.148971001388905,7.883036935409786,8.05399465276951,770800.0
2000-11-08,8.167969491339726,8.319931569511947,7.997011700513258,8.281940868815807,419600.0
2000-11-09,8.205960229979114,8.813809270090964,8.205960229979114,8.566870076730398,1144200.0
2000-11-10,8.528878906981475,8.5668688779248,8.281939748176363,8.357921139287512,1105400.0
2000-11-13,8.148974287448175,8.452898435742293,8.07299288806848,8.395912748513686,881800.0
2000-11-14,8.376916124759175,8.433902530398662,8.319930443731938,8.357921139287512,331200.0
2000-11-15,8.357920421161722,8.680840218719954,8.319929728870369,8.623854542589015,666000.0
2000-11-16,8.566869321970973,9.003761256587111,8.566869321970973,8.832803480031902,1035200.0
2000-11-17,8.737827832951652,8.889789911210949,8.680842144180957,8.889789911210949,257200.0
2000-11-20,8.851802232625634,8.889792946314122,8.794816524399199,8.851802232625634,370000.0
2000-11-21,8.889787939404123,8.889787939404123,8.547873158006308,8.623854542589015,491400.0
2000-11-22,8.357924032942321,8.452900442407575,7.80706056819885,7.940027686372705,779400.0
2000-11-23,7.883040857695739,8.05399866011723,7.769069472489674,8.01600795684441,1474400.0
2000-11-24,8.167969971778142,8.262946366798817,8.053998587598286,8.167969971778142,464400.0
2000-11-27,8.224952534225439,8.224952534225439,8.129976175343824,8.18696184575037,597400.0
2000-11-28,8.167969971778142,8.262946366798817,8.148974982618961,8.167969971778142,479600.0
2000-11-29,8.07299273270893,8.07299273270893,7.788063577436849,7.978016347618236,4159600.0
2000-11-30,8.07299179540904,8.414906597115682,8.07299179540904,8.14897318450484,3213200.0
2000-12-01,8.186963833395927,8.262945228792962,8.072992464912662,8.243950242249847,624400.0
2000-12-04,8.262944762704699,8.357921139287512,8.072992009539075,8.357921139287512,476800.0
2000-12-05,8.357921781848493,9.193714249878264,8.357921781848493,9.098737865993622,1767000.0
2000-12-06,8.984766300699553,9.117733390906071,8.832804222440256,8.889789911210949,1625200.0
2000-12-07,8.889789691571004,9.0227567784923,8.851798991791727,9.003761790908829,689000.0
2000-12-08,9.117736238034915,9.535632627200696,8.965774112323514,8.965774112323514,7062200.0
2000-12-11,9.345679776083864,9.497641901586736,9.212712644539137,9.497641901586736,1056800.0
2000-12-12,9.592618320602606,9.61161331456075,9.40266548257087,9.497641901586736,2014400.0
2000-12-13,9.516670124061053,9.516670124061053,9.364403547288935,9.421503422820445,396800.0
2000-12-14,9.364405072300638,9.364405072300638,9.040838090176184,9.193104691745212,1012600.0
2000-12-15,8.94567386171548,9.021807546709123,8.565006888876523,8.755340375296003,1124800.0
2000-12-18,8.774370387804336,9.269237716358326,8.774370387804336,9.02180441511352,302600.0
2000-12-19,9.040838533238944,9.326338697446488,9.040838533238944,9.136005254641455,523800.0
2000-12-20,8.945671384511254,9.116971765278729,8.888571499610237,9.00277126941227,730000.0
2000-12-21,8.888574473103636,8.926641317793619,8.565007382335795,8.603074227025777,447400.0
2000-12-22,8.660174131028414,8.717274035031052,8.45080757433052,8.603074227025777,192400.0
2000-12-27,8.75533939662624,9.155039383002924,8.75533939662624,9.155039383002924,248800.0
2000-12-28,9.116970259573176,9.44053646259544,8.98373673276526,9.326336711653967,302000.0
2000-12-29,9.364403085253064,9.364403085253064,9.250202613760347,9.288269437591254,210600.0
2001-01-02,9.231171523653575,9.288271408483908,9.193104691745212,9.193104691745212,918600.0
2001-01-03,9.002773549471538,9.364407455540098,8.98374049170566,9.116974074260636,759000.0
2001-01-04,9.116972338762343,9.136005392905108,8.75533850153406,8.774371555676824,839800.0
2001-01-05,8.755340375296003,8.888573961002564,8.755340375296003,8.755340375296003,633200.0
2001-01-08,8.831475664109108,8.831475664109108,8.603075293714694,8.622108355387244,982000.0
2001-01-09,8.622106362734964,8.755339941845532,8.622106362734964,8.717273101233285,293000.0
2001-01-10,8.755340375296003,8.755340375296003,8.679206690302358,8.755340375296003,621200.0
2001-01-11,8.679206260621038,8.755339941845532,8.660173203347211,8.717273101233285,623200.0
2001-01-12,8.717273101233285,8.77437299911936,8.679206260621038,8.717273101233285,984400.0
2001-01-15,8.736307317079905,8.755340375296003,8.698240474583084,8.755340375296003,203800.0
2001-01-16,8.755340495872925,8.755340495872925,8.641140692874352,8.679206809830783,579200.0
2001-01-17,8.755342534432165,8.755342534432165,8.565009001074944,8.584042063984741,644600.0
2001-01-18,8.450804242008404,8.450804242008404,7.575270063638237,8.089170449150059,3054800.0
2001-01-19,8.013038769147464,8.279505916661236,7.994005712638435,8.14627234290435,857000.0
2001-01-22,8.108203500957599,8.108203500957599,7.974970686176047,8.089170449150059,853400.0
2001-01-23,8.089168877568241,8.203368618355272,8.070135829458485,8.070135829458486,686600.0
2001-01-24,8.108201925678,8.146268747961757,8.070135829458485,8.070135829458486,637200.0
2001-01-25,8.12723786542714,8.146270918608424,7.9940043149648385,8.108204086181418,302400.0
2001-01-26,8.089171033000133,8.108204086181418,7.955937482537832,8.108204086181418,194200.0
2001-01-29,8.089172865264587,8.089172865264587,7.959746041335185,7.990199368961831,426200.0
2001-01-30,7.990198138979234,8.02826497416882,7.921677980850876,7.921677980850876,360400.0
2001-01-31,7.917875415017471,8.013042190323281,7.879809285747047,7.879809285747047,553000.0
2001-02-01,7.902643782391501,8.127237278829524,7.902643782391501,8.089170449150059,594400.0
2001-02-02,8.165308049352456,8.275701110031367,8.089174353248925,8.241441019391251,620800.0
2001-02-05,8.33660977475708,8.983744168559717,8.298542917580766,8.907610454207088,744200.0
2001-02-06,8.96470695310164,9.097940539301174,8.660173664129532,8.660173664129532,683600.0
2001-02-07,8.56500498764263,8.641138655736352,8.279504821387876,8.56500498764263,1320000.0
2001-02-08,8.336604775813017,8.774371555676824,8.336604775813017,8.774371555676824,1403800.0
2001-02-09,8.755337865037612,8.888571412544547,8.755337865037612,8.888571412544547,244400.0
2001-02-12,8.888569175285419,9.04844924683893,8.698235791343821,9.04844924683893,522200.0
2001-02-13,9.109357614220018,9.136004176899007,8.911410682798422,9.02180441511352,667600.0
2001-02-14,9.021804603498998,9.021804603498998,8.9076041132645,8.964703995349552,629000.0
2001-02-15,9.040835067714683,9.136001752637997,8.964701429350358,9.078901886896844,184800.0
2001-02-16,9.02180441511352,9.231170887075036,8.983737585830232,9.02180441511352,887000.0
2001-02-19,8.793405621200431,9.021805908646774,8.793405621200431,8.899991889561427,163000.0
2001-02-20,8.960898315199314,9.097937892333954,8.888571407837096,8.983738123711017,296200.0
2001-02-21,8.945674738913993,9.059874551538078,8.766761505519005,9.040841491455632,428800.0
2001-02-22,9.00277723411542,9.021811025736032,8.671597246630768,8.907610454207088,580200.0
2001-02-23,8.75533437996458,8.907600919620702,8.382281176291047,8.4698343458353,896800.0
2001-02-26,8.488873235292324,8.755340407691394,8.431773334368133,8.660173664129532,1477600.0
2001-02-27,8.641142143124556,8.736308903616832,8.431774834402692,8.622108355387244,223400.0
2001-02-28,8.6792047014836,9.136005254641455,8.48887125867857,9.136005254641455,393200.0
2001-03-01,9.13600632691434,9.155039383002924,8.75533939662624,9.155039383002924,885000.0
2001-03-02,8.949480175509859,8.949480175509859,8.644946176676475,8.717273101233285,676200.0
2001-03-05,8.75914176746938,9.078901886896844,8.75914176746938,9.078901886896844,757400.0
2001-03-06,8.96851203777531,9.30730607541068,8.96851203777531,9.269239239870648,1584000.0
2001-03-07,9.32634237984898,9.611842656783132,9.136008861892876,9.592809595413422,788400.0
2001-03-08,9.497642836435372,9.878309872347575,9.32634237984898,9.592809595413422,793600.0
2001-03-09,9.516676430076092,9.802176722978375,9.421509665775334,9.764109872045111,1020800.0
2001-03-12,9.707009958677611,9.821209785412613,9.516676430076092,9.764109872045111,699400.0
2001-03-13,9.649907294005994,9.764107088181262,9.611840453926044,9.676553864242583,662400.0
2001-03-14,9.516358470125237,9.607898501582907,9.249366166085396,9.55449960427764,633600.0
2001-03-15,9.554499684724997,9.554499684724997,9.44007482631334,9.535429117488224,1100400.0
2001-03-16,9.440072981353277,9.58119762480884,9.440072981353277,9.57356910840684,1076000.0
2001-03-19,9.630783529858393,9.68799595978419,9.592641667409357,9.68799595978419,311200.0
2001-03-20,9.668926258963456,9.668926258963456,9.421005222066052,9.47821765711998,290400.0
2001-03-21,9.344723185889718,9.44007750411308,8.982376485642646,9.249368867666352,323600.0
2001-03-22,9.07772564261968,9.108238978002618,8.581883760773131,9.07772564261968,814400.0
2001-03-23,9.157829399547246,9.157829399547246,8.77259784180335,8.887022740045957,565000.0
2001-03-26,8.944232841324299,9.154011991804955,8.791665392797807,8.791665392797807,813600.0
2001-03-27,8.925164790965082,8.963306666961948,8.829810464720806,8.848881766467127,699800.0
2001-03-28,8.772596871563612,8.9633054992063,8.772596871563612,8.829809314357282,564600.0
2001-03-29,8.887020863771163,9.13494263678053,8.84887972407336,8.925162730964573,841800.0
2001-03-30,8.963303807981323,9.07772867197861,8.963303807981323,9.05865810381091,1329800.0
2001-04-02,9.058652689152582,9.34471540565214,8.925156609287102,9.34471540565214,891800.0
2001-04-03,9.344720127082146,9.371419211045962,9.15401155306006,9.26843640647512,758600.0
2001-04-04,9.344718407332747,9.573568799542004,9.268434700764546,9.459143239689704,404800.0
2001-04-05,9.535430092173906,9.859634860806937,9.459146360438282,9.47821765711998,686200.0
2001-04-06,9.779537347710294,9.974060218397426,9.630784863800685,9.897777210429046,943000.0
2001-04-09,9.878702893164748,9.974057169599726,9.72613619636786,9.916844749237818,651800.0
2001-04-10,9.916844498755804,9.916844498755804,9.63078167667631,9.726135950702805,301200.0
2001-04-11,9.74520826707476,9.74520826707476,9.497287255519169,9.535429117488224,782600.0
2001-04-12,9.51636124969006,9.51636124969006,9.249368867666352,9.249368867666352,265400.0
2001-04-16,9.230290495787925,9.306573449413094,9.211219211760303,9.306573449413094,194800.0
2001-04-17,9.249364137870169,9.59263936243638,9.249364137870169,9.459143239689704,661600.0
2001-04-18,9.516360513655892,9.592643525837111,9.386678592702587,9.592643525837111,1342400.0
2001-04-19,9.535429317056876,9.72613790339801,9.440075023886306,9.668925472994776,854800.0
2001-04-20,9.64985208994076,9.64985208994076,9.497285399377557,9.57356910840684,437400.0
2001-04-23,9.642227171104665,9.642227171104665,9.46677487911096,9.47821765711998,542600.0
2001-04-24,9.516358550251452,9.61171284142633,9.459145393550116,9.535429117488224,187400.0
2001-04-25,9.493472996572716,9.726137699837988,9.44007482631334,9.535429117488224,661000.0
2001-04-26,9.630782455535511,9.726136737273483,9.558312997715928,9.649853020884931,678800.0
2001-04-27,9.649853020884931,9.76427859546776,9.61171189018609,9.649853020884931,283200.0
2001-04-30,9.687997836685389,9.76428157636227,9.573572954665725,9.592643525837111,615400.0
2001-05-01,9.668922934969755,9.703250529700048,9.096797326125335,9.363788840422195,1666800.0
2001-05-02,9.325651891959344,9.592643525837111,9.173084412605585,9.592643525837111,725400.0
2001-05-03,9.569756720510822,9.569756720510822,9.306578673169405,9.535429117488224,329600.0
2001-05-04,9.535429117488224,9.61171284142633,9.363791102375233,9.535429117488224,413600.0
2001-05-07,9.5354276434979,9.916844749237818,9.45914393135176,9.916844749237818,513000.0
2001-05-08,9.93591672975912,10.183838465824318,9.745208149706196,9.76046518530827,744200.0
2001-05-09,9.783350129043816,9.954988144156808,9.478216688282396,9.535429117488224,631800.0
2001-05-10,9.726138762961982,9.726138762961982,9.096800517916504,9.32946451911781,1005000.0
2001-05-11,9.2569946271179,9.478216550323848,9.24936610933602,9.325649832163796,1668800.0
2001-05-14,9.306576425036823,9.421001983302906,9.306576425036823,9.363788840422195,459000.0
2001-05-15,9.356162891848747,9.531614430534214,9.287507688886445,9.531614430534214,535000.0
2001-05-16,9.707068539644895,9.726139109645956,9.573572367150632,9.699440020646229,664000.0
2001-05-17,9.878702643646127,9.878702643646127,9.668923531785982,9.726135950702805,756600.0
2001-05-18,9.802423491362813,9.821494062622063,9.535431128759283,9.676555829563014,1137600.0
2001-05-22,9.867257023805657,10.06940754595386,9.68799058794428,10.03126570465388,1298600.0
2001-05-23,10.06941337556751,10.714008611486054,9.840562922771436,10.660610439248666,1185200.0
2001-05-24,10.58432641957128,10.679680711639488,10.488972127503068,10.488972127503068,895400.0
2001-05-25,10.45083026517668,10.488972127503068,10.355475973108474,10.488972127503068,363800.0
2001-05-28,10.48897589773861,10.527117773774997,10.393621571395531,10.412692145665837,74800.0
2001-05-29,10.508043487981274,10.508043487981274,10.355476754656731,10.355476754656731,340400.0
2001-05-30,10.298262804071616,10.393617089294503,10.18383795280234,10.256306685775,285000.0
2001-05-31,10.22197969956174,10.469901438045603,10.22197969956174,10.336405285207102,371800.0
2001-06-01,10.332591026269371,10.39361771428203,10.290634905449856,10.336405285207102,156000.0
2001-06-04,10.298260714389182,10.412685542439826,10.27919015221251,10.366915902217691,589800.0
2001-06-05,10.355479695359143,10.48897589773861,10.355479695359143,10.412692145665837,713600.0
2001-06-06,10.447015037392251,10.660609155614196,10.355475012795184,10.38598835432754,374400.0
2001-06-07,10.412688402850296,10.649167367277482,10.412688402850296,10.488972127503068,261800.0
2001-06-08,10.48896934054588,10.64153602181839,10.48896934054588,10.64153602181839,587600.0
2001-06-11,10.679682010627277,11.003886788591869,10.603398276695986,10.83224875099426,751200.0
2001-06-12,10.92759962403712,10.92759962403712,10.794103495315092,10.874201463546456,513000.0
2001-06-13,11.019394656739026,11.023215616105311,10.79778411490891,10.813067223600571,441400.0
2001-06-14,10.908591939922578,11.137844461819492,10.908591939922578,11.11874038865045,936400.0
2001-06-15,11.118736753794613,11.137840820718294,10.641127792968154,10.717544789436324,1061400.0
2001-06-18,10.698443329472994,10.717547401051894,10.507399698589552,10.65641349747108,727600.0
2001-06-19,10.6220240332093,10.69844176590373,10.583815895635595,10.587636126374155,999600.0
2001-06-20,10.564714019513968,10.851279503201186,10.507401068531268,10.828354468562848,1034200.0
2001-06-21,11.023216197627129,11.691868817758037,10.985007330722086,11.500825212006353,1119800.0
2001-06-22,11.50082469387657,11.558137627265335,11.309781096731689,11.45879486929718,459600.0
2001-06-25,11.458794193247554,11.458794193247554,11.19515384068538,11.271571566544209,191200.0
2001-06-26,11.2295425261385,11.2295425261385,11.004111020813342,11.042319886402495,438000.0
2001-06-27,11.080526069070674,11.187510721061471,10.851273659817997,10.855094618329094,612800.0
2001-06-28,10.946796219726744,11.176048645386787,10.889483295505077,11.004109143948412,386600.0
2001-06-29,11.08052798067058,11.271571566544209,11.007931213982037,11.271571566544209,552800.0
2001-07-03,11.30978285895738,11.347991730094543,11.04232148977085,11.137843303226957,354400.0
2001-07-04,11.141663083396972,11.141663083396972,11.04232032046947,11.065245349214733,226600.0
2001-07-05,11.233362399685058,11.30978012347633,10.935334880200626,11.080527680875935,362400.0
2001-07-06,11.042319684163248,11.042319684163248,10.515039680765216,10.813067223600571,376200.0
2001-07-09,10.851276318897211,10.920052131403695,10.698441584868082,10.820709372091386,339100.0
2001-07-10,10.920052800112533,10.927694719475326,10.77485997608709,10.851276983394438,1316300.0
2001-07-11,10.927695614357722,10.927695614357722,10.813069000849476,10.889486743188307,216500.0
2001-07-12,11.11874038865045,11.302142114658508,11.049964559204009,11.11874038865045,2098300.0
2001-07-13,11.195156052947707,11.50082628801274,11.103455201060276,11.46261741753291,1644200.0
2001-07-16,11.691868778650372,11.80649465020857,11.477900144980763,11.72243572631746,2123000.0
2001-07-17,11.69186721689398,11.69186721689398,11.539032498973638,11.65365835522054,989600.0
2001-07-18,11.500825392750086,11.615451266493118,11.317423703251816,11.42440765773904,1658300.0
2001-07-19,11.539035158492563,11.539035158492563,11.46261741753291,11.46261741753291,297300.0
2001-07-20,11.50082628801274,11.50082628801274,11.347991534867017,11.46261741753291,297200.0
2001-07-23,11.462613438357382,11.462613438357382,11.156944038177183,11.370912618303326,208500.0
2001-07-24,11.370916438297636,11.46261728915807,11.20279784733338,11.317424457489109,248700.0
2001-07-25,11.386197426559011,11.424406289488424,11.08816989901115,11.271571566544209,263600.0
2001-07-26,11.309780358437298,11.340347302834148,10.981185159591044,11.088169829366752,408700.0
2001-07-27,11.233364923427535,11.46261741753291,11.15694791124147,11.46261741753291,530100.0
2001-07-30,11.46261760547823,11.46261760547823,11.347991720932889,11.386199863265604,155200.0
2001-07-31,11.3479882203374,11.454972151904656,11.309779361017643,11.309779361017643,198300.0
2001-08-01,11.424407023375707,11.424407023375707,11.0499617459152,11.17222953212488,663700.0
2001-08-02,11.080529326537627,11.218080958281488,11.004111591396915,11.111096274839204,1089900.0
2001-08-03,11.195155109666546,11.294497873034242,10.996470311704682,11.149305051972858,280200.0
2001-08-07,11.271572935615865,11.271572935615865,11.004111591396915,11.111096274839204,288800.0
2001-08-08,11.118737353123096,11.187513163793051,11.019394596463554,11.156946217803457,845000.0
2001-08-09,11.156948591540194,11.156948591540194,10.950621115632392,10.99647190875867,898500.0
2001-08-10,10.99647006910408,11.004111259368768,10.163519842051906,10.736650651993475,673800.0
2001-08-13,10.736652074632271,10.805427897542028,10.171163108799904,10.171163108799904,1031300.0
2001-08-14,10.163521148701196,10.178804259968912,9.246511880656232,10.08710340604178,1938800.0
2001-08-15,9.949548089723246,10.278142488793527,9.70501185861426,9.750862629688845,1022500.0
2001-08-16,9.705011966491648,10.01068207658228,9.705011966491648,9.934264366866302,587700.0
2001-08-17,9.934270465186598,9.934270465186598,9.819644559020864,9.85785270856028,379100.0
2001-08-20,9.934265118340026,10.148233701447731,9.819639273868518,9.9266232010357,2394300.0
2001-08-21,9.926627109372236,9.93426902968536,9.47576401372889,9.743225394499104,528100.0
2001-08-22,9.781432811064496,9.781432811064496,8.8720648348483,9.322927863368689,1348200.0
2001-08-23,9.269438614321537,9.552183148050997,9.269438614321537,9.49104923420537,1286500.0
2001-08-24,9.552177499570682,9.628595211076568,9.361133949579267,9.590386355323623,963500.0
2001-08-27,9.70501209467504,10.041249147338409,9.70501209467504,9.987756458321376,2026800.0
2001-08-28,10.048893157115671,10.048893157115671,9.781432552020934,9.842566446258218,529500.0
2001-08-29,9.857852843897405,9.926628680050555,9.552183270743123,9.62860102841857,630800.0
2001-08-30,9.628597271367871,9.66680540652314,9.361135952640192,9.5521795435104,588500.0
2001-08-31,9.475764201264573,9.964836179379168,9.475764201264573,9.666807840231794,260200.0
2001-09-04,9.819640753410914,9.896057751648016,9.74322302640035,9.811998834955167,333300.0
2001-09-05,9.896059316606989,9.972477055702225,9.78907535640195,9.880776206052088,495500.0
2001-09-06,9.934267816939236,9.934267816939236,9.781433073202573,9.8272831319368,192600.0
2001-09-07,9.743225394499104,9.842568172248791,9.6285995048968,9.743225394499104,284200.0
2001-09-10,9.743225394499104,9.834926251935668,9.666807648915146,9.743225394499104,334100.0
2001-09-11,9.743225394499104,9.743225394499104,9.743225394499104,9.743225394499104,0.0
2001-09-13,9.208302884591388,9.97247738573966,9.063109321260004,9.452838491751285,1699100.0
2001-09-14,9.17009719259083,9.361140884103143,8.405922426541595,8.558757233996673,1804600.0
2001-09-17,8.023829191518832,8.214872743697851,7.374280822600838,7.443056617989016,2678400.0
2001-09-18,7.450702631484771,7.504194622298098,6.839362782633842,7.106824194247909,3980200.0
2001-09-19,6.992197003172716,7.252016472802943,6.686527467592248,6.946346937222475,1951700.0
2001-09-20,6.587187186384746,7.030408545580026,6.587187186384746,6.801155942499103,2069100.0
2001-09-21,6.571899202835216,6.571899202835216,5.960559623468829,6.304437909120735,3255200.0
2001-09-24,6.839361677760016,6.91577941981152,6.648318051404856,6.877570548785768,3880100.0
2001-09-25,6.953989414228607,7.183241219870703,6.839362782633842,7.106824194247909,1987400.0
2001-09-26,7.374283713526851,7.412492584696268,6.992196459379893,7.259657828792205,3039000.0
2001-09-27,7.183240521548022,7.374284160193168,7.106823503354152,7.374284160193168,2806200.0
2001-09-28,7.412489678791305,7.725800987761167,7.259654982802753,7.443056617989016,776200.0
2001-10-01,7.488909383940886,7.488909383940886,6.9692705505326895,7.022762526169354,669000.0
2001-10-02,7.099178163694736,7.099178163694736,6.801149968590407,6.839358823671469,1745400.0
2001-10-03,6.869926434941474,6.877568352460927,6.342646515246418,6.533690080592555,1520900.0
2001-10-04,6.610108783832566,6.610108783832566,6.3044392915111445,6.342648160244712,1088900.0
2001-10-05,6.34264778892331,6.380856655419992,6.11339531871673,6.189813051710094,2703200.0
2001-10-09,6.189812430296431,6.189812430296431,5.624323230605162,5.9223511204444055,2697900.0
2001-10-10,5.922350841768129,6.266229131987081,5.884141980905266,6.266229131987081,1789400.0
2001-10-11,6.380855629831558,6.419063761413573,6.258587130939564,6.304437909120735,1564800.0
2001-10-12,6.3044392915111445,6.380857028978278,6.205096524313294,6.342648160244712,457100.0
2001-10-15,6.457274886354064,6.457274886354064,6.075187606347626,6.113396480103,1370900.0
2001-10-16,6.228023307763381,6.304441066748625,6.075188518566651,6.136322434245343,427000.0
2001-10-17,6.304440965769396,6.304440965769396,6.0828303427902695,6.0828303427902695,490700.0
2001-10-18,6.113395625111348,6.1516044935230045,5.960560880238274,5.960560880238274,829500.0
2001-10-19,5.9299939312636605,6.105753705674307,5.845934639390082,5.960560880238274,1687300.0
2001-10-22,6.067546050228646,6.189814227613748,5.968203269974135,6.113396480103,876100.0
2001-10-23,6.189812056827898,6.518406506828282,6.189812056827898,6.304437909120735,972600.0
2001-10-24,6.357932683492878,6.380858447092288,6.113397035288912,6.182172868539707,368500.0
2001-10-25,6.11339531871673,6.20509616104466,5.991127528946157,6.189813051710094,1082800.0
2001-10-26,6.2050974721928815,6.2050974721928815,6.113396610488396,6.159247405727471,502300.0
2001-10-29,6.335006187370693,6.335006187370693,5.960560880238274,5.960560880238274,1008900.0
2001-10-30,5.960559549124685,5.9987680446168365,5.616680903375169,5.616680903375169,2871100.0
2001-10-31,5.800083967824556,6.098111889772036,5.693099286602992,5.86121786315873,2546400.0
2001-11-01,5.998767862535396,5.998767862535396,5.769515803380932,5.807724297713334,946600.0
2001-11-02,5.807726751270572,5.884144136605676,5.662533536940453,5.761876320069508,2945800.0
2001-11-05,5.845934604372747,6.258588413058238,5.807725736189965,6.075186720309131,1594600.0
2001-11-06,6.113395822454821,6.342648311551592,6.075186952809764,6.28151441162893,2508100.0
2001-11-07,6.357931440393019,7.290224510049703,6.357931440393019,6.869928400294951,7275900.0
2001-11-08,7.1068212918273055,7.52711731181209,7.076254348306962,7.305506789096246,5473500.0
2001-11-09,7.351359845082907,7.603537414404377,7.313150967870078,7.565328537191547,3066300.0
2001-11-12,7.7181632927733475,7.794580310967218,6.808795164709212,7.374284160193168,3056800.0
2001-11-13,7.64174472982206,7.756370609259965,7.397209131675297,7.397209131675297,1481100.0
2001-11-14,7.511834221838995,7.550043087228184,7.320790623666541,7.412491463336501,1925700.0
2001-11-15,7.412492778770078,7.488910523109679,7.0686143867891165,7.183240274524896,934700.0
2001-11-16,7.282580722294422,7.336073417739084,6.992194406928355,7.336073417739084,618500.0
2001-11-19,7.412488503914453,8.161379488719374,7.412488503914453,8.046752938316242,3175100.0
2001-11-20,8.214876538698997,8.337144351973523,7.794580383987574,7.825147337306205,1312400.0
2001-11-21,7.832786443344455,8.222515504699404,7.832786443344455,7.985621155020889,946000.0
2001-11-22,8.100250619033416,8.329502403774606,8.023832871603918,8.314219291552897,448600.0
2001-11-23,8.329501519274043,8.673380617416992,8.329501519274043,8.673380617416992,859000.0
2001-11-26,8.90263064762608,9.05546609655273,8.749795927472862,8.872063703595437,936100.0
2001-11-27,9.05546841916468,9.05546841916468,8.566396460460243,8.7497981716843,1567400.0
2001-11-28,8.642813396255539,8.673380345267622,8.405918994831737,8.482336731748719,978500.0
2001-11-29,8.467052892855902,8.749797353411052,8.214875381312835,8.482336731748719,758100.0
2001-11-30,8.596963412330918,8.7497981716843,8.444128652977538,8.7497981716843,704900.0
2001-12-03,8.788006338081644,8.788006338081644,8.444127974954899,8.535828823203792,433100.0
2001-12-04,8.596961500661807,8.635170364197219,8.40591791175821,8.52818569205276,563900.0
2001-12-05,8.55875536726617,8.55875536726617,8.22251886420077,8.52054649154259,3230900.0
2001-12-06,8.489972000284776,8.489972000284776,8.31421234825894,8.352421190065048,1079100.0
2001-12-07,8.329501851713728,8.405919594078426,8.176667095757931,8.337143771704918,738400.0
2001-12-10,8.337145651339306,8.482339248811844,8.023834148799507,8.100251908392819,907600.0
2001-12-11,8.214875381312835,8.52054487143366,8.214875381312835,8.482336731748719,836900.0
2001-12-12,8.696886255067508,8.957409097392075,8.58194899772713,8.58194899772713,1353300.0
2001-12-13,8.581947244221881,8.620259655507162,8.244799632558038,8.275449415436569,629200.0
2001-12-14,8.382723290137196,8.467010741114505,8.237137004151288,8.275449415436569,538500.0
2001-12-17,8.459348006415048,8.459348006415048,8.382723184807286,8.428698223921634,789300.0
2001-12-18,8.428698680343958,8.528310661528751,8.206487562546647,8.390386267465422,1300600.0
2001-12-19,8.390384233051876,8.528308593672733,8.283110379900824,8.459346413362304,4945400.0
2001-12-20,8.543632660703492,8.543632660703492,8.12219843596117,8.160510106757178,1834300.0
2001-12-21,8.275449079347316,8.505322806974714,8.260123823156219,8.489997550783619,1925400.0
2001-12-24,8.505317863540503,8.796490254452676,8.467005476079002,8.796490254452676,236600.0
2001-12-27,8.811820599494059,8.880782790670718,8.620259282113754,8.719871254841324,334600.0
2001-12-28,8.773506371298836,8.857793801154097,8.696882298678387,8.727532073876223,707700.0
2001-12-31,8.811821322205198,8.949745715870536,8.735196496669234,8.865458261631277,461300.0
2002-01-02,8.926764220103989,9.04170154068735,8.865464608092468,8.888452510658551,386100.0
2002-01-03,8.965072750148702,9.118321713337398,8.965072750148702,9.064684758908529,885300.0
2002-01-04,9.156631603807854,9.256243585011855,9.049357724625464,9.171956861261624,1095700.0
2002-01-07,9.271570517291549,9.271570517291549,9.057021258673382,9.156633257871396,663500.0
2002-01-08,9.194948707768042,9.21793587492778,8.934425044128128,9.072349508584288,612700.0
2002-01-09,9.003384594227752,9.08000943626532,8.827148480589454,8.850135640901264,1249400.0
2002-01-10,8.934422382543671,8.942085012897156,8.758186268905373,8.850135640901264,519200.0
2002-01-11,8.865460170859588,8.91143522223186,8.750523638551885,8.850135640901264,395000.0
2002-01-14,8.865459190378415,8.873121819884448,8.42869953901448,8.543636058610703,1019800.0
2002-01-15,8.604935237313356,8.80415921081401,8.467011566292435,8.658572910639556,1274200.0
2002-01-16,8.658576101143343,8.81182508694037,8.482339219415156,8.758188124598611,1068900.0
2002-01-17,8.888445907509237,9.034032195194552,8.796495827051858,8.92675758849326,1474800.0
2002-01-18,8.8194831473307,9.026368988230033,8.788833366058636,8.788833366058636,777200.0
2002-01-21,8.811824514228968,8.873124104563706,8.77351208758257,8.804161882749938,214100.0
2002-01-22,8.850134254986674,8.850134254986674,8.581948080601292,8.658572910639556,488400.0
2002-01-23,8.673898365150263,8.673898365150263,8.405712892853279,8.58194899772713,1172100.0
2002-01-24,8.581950833987548,8.811824667105267,8.581950833987548,8.811824667105267,521300.0
2002-01-25,8.804161414596978,8.949748481962091,8.673899609375024,8.84247383920615,558100.0
2002-01-28,8.926756874959365,8.926756874959365,8.612596439211634,8.696883884435554,431400.0
2002-01-29,8.69688609847714,8.69688609847714,8.512986636193434,8.574286213371801,936700.0
2002-01-30,8.658569865336355,8.689219640422127,7.976611456242535,8.160510106757178,1885300.0
2002-01-31,8.198823228114144,8.413371672550763,7.371278497395981,8.413371672550763,5698300.0
2002-02-01,8.42870221638906,8.650913427409366,8.275453231331747,8.34441545729474,1226900.0
2002-02-04,8.375059083003674,8.620257278416979,8.083885860576242,8.091548486869973,1537500.0
2002-02-05,7.884664779989529,7.884664779989529,7.126082043694998,7.501542097325803,3252100.0
2002-02-06,7.501542682618469,7.509205312249251,7.2793315385658754,7.432580477438599,2387400.0
2002-02-07,7.432580477438599,7.509205312249251,7.355956373376529,7.432580477438599,1808600.0
2002-02-08,7.57050584038344,7.854016595658845,7.509206257121117,7.73908005972916,1137200.0
2002-02-11,7.777390938095058,8.00726471667023,7.7390792506230275,7.84635314474247,404500.0
2002-02-12,7.922974890271504,7.922974890271504,7.746738127509566,7.876999860192817,560900.0
2002-02-13,7.899991051461797,8.030252107988634,7.854016002115144,8.030252107988634,323400.0
2002-02-14,8.045577000473907,8.183501411464436,7.777390808158676,7.999601953227536,588300.0
2002-02-15,7.89232748103219,8.037913780243386,7.624141308421236,7.700766137952518,693700.0
2002-02-18,7.6624503079027875,7.815699167911202,7.647125056527843,7.785049395909519,166600.0
2002-02-19,7.777389879181863,7.777389879181863,7.493879192147736,7.524528976401466,917100.0
2002-02-20,7.593492742497325,7.739079795842628,7.509206001072805,7.639467793750749,918200.0
2002-02-21,7.639468054240719,7.907653548326207,7.6011556320146,7.73908005972916,244300.0
2002-02-22,7.854016807508603,7.854016807508603,7.631805629501722,7.76206743013493,221300.0
2002-02-25,7.762065922253108,7.999601584970209,7.762065922253108,7.968951798466437,618300.0
2002-02-26,8.007264034315497,8.175838221671723,7.991939506782314,8.10687602090106,970500.0
2002-02-27,8.122204502338487,8.23714106206781,7.892330652131016,8.045579642019721,1031600.0
2002-02-28,8.122202820493007,8.122202820493007,7.631805423645761,7.73908005972916,1182000.0
2002-03-01,7.8157020675245406,7.884664262800246,7.608816212445901,7.769727757839722,678600.0
2002-03-04,7.854015066266549,7.922977266694995,7.685440879746848,7.700766137952518,590000.0
2002-03-05,7.7160880891678385,7.85401244397465,7.685438313738357,7.815700042000726,1499200.0
2002-03-06,7.81570229961574,8.045576047111481,7.785052515332874,8.037913418353641,1154300.0
2002-03-07,8.08389335801668,8.244805005681902,7.968956049256412,8.23714237228143,1409900.0
2002-03-08,8.31376182672185,8.474673369521255,8.160512181580728,8.275449415436569,683600.0
2002-03-11,8.344411991930798,8.344411991930798,8.022588891586459,8.037913418353641,394300.0
2002-03-12,7.892330816706632,8.045579809790977,7.792718788514598,7.854018385748335,1972600.0
2002-03-13,7.830958284916149,8.053821650707663,7.777163906829953,8.03076702194121,579900.0
2002-03-14,8.030768531685846,8.069193408782573,7.969289021488512,8.046138775681966,2287600.0
2002-03-15,7.953921862639231,8.030770906666067,7.846332321529116,7.877072085718607,1818400.0
2002-03-18,7.99234658894431,7.99234658894431,7.877072648225377,7.915497539429634,790700.0
2002-03-19,7.992341789713254,8.222890265605509,7.953917654475712,8.184465397474566,573400.0
2002-03-20,8.207525307822408,8.484183192518717,8.18446993442736,8.376593648689916,804300.0
2002-03-21,8.415018016845044,8.622511967184229,8.37659312979404,8.614826843195273,539500.0
2002-03-22,8.645564896944153,8.737784167897656,8.614825139959652,8.737784167897656,1498900.0
2002-03-25,8.76083919805001,8.822318714795413,8.338167703648782,8.338167703648782,539800.0
2002-03-26,8.453441151873747,8.72241457259081,8.338167247505641,8.584085301034195,786700.0
2002-03-27,8.645567977704461,9.022130318172168,8.607143084558109,8.968335907503603,1349400.0
2002-03-28,9.029813542440936,9.14508746471886,8.914539620163008,9.006758904564093,1597500.0
2002-04-01,8.952961369008305,8.99138624375081,8.691673833125018,8.806947724459011,750400.0
2002-04-02,8.91453919138193,9.029813108115288,8.814634788195965,8.91453919138193,1172800.0
2002-04-03,9.18351044689262,9.27572971218527,9.02981167140487,9.052866304504638,1529100.0
2002-04-04,9.14508422610667,9.25267371958672,9.075920336969636,9.114344475525725,2415200.0
2002-04-05,9.221935496282066,9.24499012981257,9.029811840109526,9.129716229266476,1470100.0
2002-04-08,9.106661055305882,9.16814056300114,8.983701307021827,9.106661055305882,990800.0
2002-04-09,9.13739595156942,9.329519494204574,9.106656214063522,9.221930046487351,1232700.0
2002-04-10,9.221932252459265,9.46785021133231,9.152767643302886,9.414055841052164,1374100.0
2002-04-11,9.49090643065424,9.49090643065424,9.24498771657831,9.260357956848916,795300.0
2002-04-12,9.37563346073904,9.406373213742372,9.137400558186584,9.214249574248155,688300.0
2002-04-15,9.268042544850536,9.283412051345298,9.191192813696702,9.244987185768377,1219500.0
2002-04-16,9.260357956848916,9.329522572279853,9.2296182092011,9.260357956848916,1261200.0
2002-04-17,9.260361993851076,9.27573150792854,9.183512224782616,9.191197348268206,350800.0
2002-04-18,9.152773556425318,9.19119844554685,9.006759857236055,9.122033791706851,781200.0
2002-04-19,9.183508907959062,9.25267352856163,8.999070408281183,9.137399649486316,535600.0
2002-04-22,9.137400815958625,9.137400815958625,8.822317422668846,8.891482052100905,577800.0
2002-04-23,8.891481578793659,8.914536942639435,8.668618191872348,8.683988434436198,620100.0
2002-04-24,8.760837908403131,9.137400809153512,8.74546839792609,9.106661055305882,485900.0
2002-04-25,9.029810158227496,9.145084037302809,8.999070408281183,9.137399649486316,253700.0
2002-04-26,9.137405216987853,9.137405216987853,8.960650997428562,9.091295197526415,358500.0
2002-04-29,9.098973911020472,9.22193289907858,8.999069549999914,9.183508032087076,741600.0
2002-04-30,9.183510896664028,9.206565530892922,9.08360650448068,9.145086017686802,538600.0
2002-05-01,9.14508857768418,9.2219383571513,9.106664420844432,9.198883716468693,624700.0
2002-05-02,9.214247968930492,9.26804307698422,9.145083353499556,9.260357956848916,1585100.0
2002-05-03,9.260359138221505,9.521647393007994,9.183509392851306,9.452482768753512,971700.0
2002-05-06,9.490907616776,9.490907616776,9.22961936266848,9.22961936266848,1015600.0
2002-05-07,9.29878646313642,9.29878646313642,8.929908614131715,8.991388133483554,1886800.0
2002-05-08,9.214247073951247,10.067276270886936,9.06823347002976,10.067276270886936,3291100.0
2002-05-09,9.99043019688241,9.99043019688241,9.537018247607085,9.61386800381746,3370100.0
2002-05-10,9.690715441157073,9.790619814722834,9.60618130947534,9.78293469378082,848200.0
2002-05-13,9.875155775101696,11.104746679420884,9.875155775101696,11.043267170849605,1975700.0
2002-05-14,10.989470514208072,11.027895382351891,10.64364816670051,10.812716413903871,2432200.0
2002-05-15,10.797353433094772,10.912627374312851,10.505325284729285,10.758928541724128,930900.0
2002-05-16,10.75892683830783,11.027900302423015,10.68207706773385,10.76661196194397,605400.0
2002-05-17,10.835772225772969,10.989470971855496,10.79734735602898,10.89725172420598,443900.0
2002-05-21,10.858828645135755,11.243075940153044,10.858828645135755,11.043267170849605,797100.0
2002-05-22,11.081693497759485,11.127802768777851,10.874199579495874,10.91262446060695,811200.0
2002-05-23,10.958737390536388,10.997162281907029,10.6667092421709,10.758928541724128,814500.0
2002-05-24,10.735870881065953,10.735870881065953,10.451527937512354,10.605226726880025,376300.0
2002-05-27,10.697442603439056,10.7589220996628,10.620592866712672,10.735867471802246,890700.0
2002-05-28,10.758924344855002,10.7896640993817,10.390047290534596,10.528375819457969,759600.0
2002-05-29,10.566803878669898,10.712817573429165,10.566803878669898,10.643653654581373,1050000.0
2002-05-30,10.674387351432191,10.712811484655264,10.59753761919932,10.68207173834079,293000.0
2002-05-31,10.68207173834079,10.720496604457226,10.620592245711835,10.68207173834079,737600.0
2002-06-03,10.651337895816331,10.835777208826991,10.528378842405072,10.566803729819531,572300.0
2002-06-04,10.59753981447108,10.59753981447108,10.182552786814748,10.359306181513968,653200.0
2002-06-05,10.374674004613864,10.489947867063345,10.31319451358836,10.374674004613864,329500.0
2002-06-06,10.359310981254428,10.359310981254428,10.144132612781313,10.159502862690603,529100.0
2002-06-07,10.098019069891429,10.3669917338172,10.067279315931518,10.220978085731042,679100.0
2002-06-10,10.37467776838789,10.451527526496358,10.182554106010336,10.182554106010336,448600.0
2002-06-11,10.190240552544484,10.40541887715793,10.151815668497228,10.228665436591742,437700.0
2002-06-12,10.28257656951614,10.436622509133633,10.28257656951614,10.390408359973891,677900.0
2002-06-13,10.34419772408533,10.375006920284983,10.143937581512985,10.244067652799156,287900.0
2002-06-14,10.120833558494668,10.282582065178923,10.02070346059019,10.12853530868011,506200.0
2002-06-17,10.167045374699407,10.359603055032917,10.051511060319006,10.059213543824166,378500.0
2002-06-18,10.11313380617574,10.228668170216114,9.90517106944358,9.951385255789472,688500.0
2002-06-19,9.9051657761214,10.05921249191874,9.79733395652228,9.805035704672804,552300.0
2002-06-20,9.85895058175156,9.935973191294332,9.481537811709543,9.650987993433072,441000.0
2002-06-21,9.704908027574858,9.85125155115201,9.627884656503111,9.743418978561428,680000.0
2002-06-24,9.720312261059624,9.7819306640973,9.650991374004912,9.743418978561428,497500.0
2002-06-25,9.820442322093124,9.820442322093124,9.373708534048127,9.52775454121032,881500.0
2002-06-26,9.31979004838759,9.51234768794478,9.27357589169226,9.41991937455412,432600.0
2002-06-27,9.443032867051864,9.689506568459556,9.435330380245478,9.550864744142942,504000.0
2002-06-28,9.550862524769116,9.78193193341905,9.52005331925242,9.58937421530234,800300.0
2002-07-02,9.620179864881026,9.704905699646508,9.134934506443786,9.181148664911245,873900.0
2002-07-03,9.1657444833834,9.31979120173205,9.104126089863618,9.1657444833834,1095800.0
2002-07-04,9.019401517154344,9.019401517154344,8.603476968961841,8.688202081437435,759100.0
2002-07-05,8.688201566330488,9.1657444833834,8.688201566330488,9.1657444833834,576100.0
2002-07-08,9.165740959703134,9.165740959703134,8.89616077532887,8.973183370343413,542700.0
2002-07-09,8.973186126579892,9.050209479802117,8.934675184517914,8.99629357327604,565600.0
2002-07-10,9.073316865970552,9.073316865970552,8.62658314701346,8.665094826485454,558800.0
2002-07-11,8.626586759596805,8.911572131755104,8.549564102946979,8.819144503045615,743100.0
2002-07-12,8.973186542644575,8.973186542644575,8.595773710364059,8.703606262965279,550400.0
2002-07-15,8.603473440746559,8.71900770442899,8.31848828705415,8.380106658957972,404700.0
2002-07-16,8.32619263812581,8.665093759749983,8.202955132077012,8.202955132077012,539100.0
2002-07-17,8.357003841376274,8.434026474817736,8.064316071380453,8.087422787957964,430900.0
2002-07-18,8.0874252883253,8.125936984227225,7.794737427839967,7.971890935169026,927600.0
2002-07-19,7.971888745708828,8.002697947058795,7.710010166959463,7.740819368309428,358700.0
2002-07-22,7.7177096894841375,8.410916821134643,7.409617059656897,8.002694876253747,961200.0
2002-07-23,8.087423673478837,8.087423673478837,7.779331636880338,7.787033386883283,2837300.0
2002-07-24,7.586773099665991,8.110529504535476,7.432726363684513,8.087422787957964,1386100.0
2002-07-25,8.164444768070325,8.164444768070325,7.594473557836981,7.656091947935318,940500.0
2002-07-26,7.779330074570923,8.064315334828775,7.6329858356646785,8.048910368817925,285100.0
2002-07-29,8.048912208272867,8.279981609398515,7.894866185705561,8.195256480623842,1285900.0
2002-07-30,8.202954297239852,8.241465968051346,7.956480779324739,8.02580163987562,3056400.0
2002-07-31,8.04891236016731,8.04891236016731,7.640690209022871,7.933378024698878,1686100.0
2002-08-01,7.933375292414276,7.933375292414276,7.586771670831191,7.702305966509172,2639000.0
2002-08-02,7.702305966509172,7.817840262187156,7.6637942897668,7.702305966509172,1136200.0
2002-08-06,7.702308138068504,7.740819825668715,7.609880528557602,7.640689731727903,1597000.0
2002-08-07,7.702308664728875,7.702308664728875,6.778031771871289,6.839650182425169,1529700.0
2002-08-08,6.893565253284764,6.893565253284764,5.953883874300422,5.976990959030412,4703200.0
2002-08-09,5.961585724430609,5.961585724430609,5.191354987903163,5.453233555850378,8707100.0
2002-08-12,5.545659759192985,5.776729068857085,5.460934663954085,5.460934663954085,2841400.0
2002-08-13,5.4686350499404925,5.4686350499404925,4.505847176103278,4.636786385709048,8634600.0
2002-08-14,4.644489276802871,4.683000574806372,4.182350762565183,4.621382204181203,7814700.0
2002-08-15,4.659897164327632,5.068119341997823,4.629087957230815,4.883264099416919,4005500.0
2002-08-16,4.9525855347217895,5.160547904179164,4.898669596109558,4.975692627894736,2092000.0
2002-08-19,5.1066288656658925,5.214461044707265,5.02960588063634,5.160544771549296,2350800.0
2002-08-20,5.322294469361166,5.545661361860211,5.245271466305401,5.391615355748679,2934800.0
2002-08-21,5.53795956542817,5.614982572937843,5.391615667522458,5.445531956416564,1579600.0
2002-08-22,5.468638720038437,5.568768814262406,5.437829516781012,5.468638720038437,2027600.0
2002-08-23,5.353101827653283,5.422422690175473,5.122032898036856,5.145139607361237,1651600.0
2002-08-26,5.191354827671503,5.31459199145892,5.160545628543306,5.31459199145892,706800.0
2002-08-27,5.314589755207074,5.314589755207074,5.1374367511243575,5.191352643274878,1058300.0
2002-08-28,5.19135828712245,5.199060775674646,5.006502969168179,5.12973984780436,1044500.0
2002-08-29,5.129738536292055,5.199059446439173,5.083524718618903,5.152845628766019,381600.0
2002-08-30,5.1528441996071095,5.191355520016104,5.083523308686378,5.175950918397571,379300.0
2002-09-03,5.168249047258642,5.168249047258642,4.706110609428035,4.813942825891084,582900.0
2002-09-04,4.890966184740965,5.075821793356418,4.852454859765669,4.998798408856395,1013300.0
2002-09-05,4.860154336121391,4.860154336121391,4.559764548581744,4.667596714085166,1450500.0
2002-09-06,4.729215015363655,4.775428799807331,4.428825232842505,4.567466586173533,571800.0
2002-09-09,4.5674667412145125,4.598275931889437,4.390313711196438,4.598275931889437,796500.0
2002-09-10,4.590576828206476,4.659897736320676,4.490446709213689,4.613683552728033,519700.0
2002-09-11,4.683351895490588,4.714316175037358,4.474342823988225,4.520789243308381,997300.0
2002-09-12,4.520790576858071,4.590460041827845,4.427897341692645,4.513049320126187,1506300.0
2002-09-13,4.513050595339591,4.567238300403817,4.4666041491946284,4.536274002973842,377400.0
2002-09-16,4.528528279211676,4.528528279211676,4.1956622254625815,4.234367374527446,1103300.0
2002-09-17,4.335003743526054,4.373709282401751,3.893762519784673,3.909244661510276,2400300.0
2002-09-18,3.909242481806404,3.9402067479926455,3.669268865178269,3.6770101162864144,3426400.0
2002-09-19,3.607341021469853,3.6692695656648873,3.382849864201237,3.406073252835995,1731700.0
2002-09-20,3.406074720073716,3.769905258508749,3.228029894254853,3.707976687636693,3727200.0
2002-09-23,3.6537876152289246,3.6537876152289246,3.483484110041147,3.5996003208671703,1592300.0
2002-09-24,3.514448205177304,3.754421498494677,3.406073252835995,3.406073252835995,2392300.0
2002-09-25,3.522190135421248,3.560895298428272,3.328663213016197,3.4215560471810265,9971500.0
2002-09-26,3.483484999619299,3.6537885482975225,3.406074295674652,3.622824266719664,4936000.0
2002-09-27,3.553155625841312,3.785387790492859,3.4912270486009,3.6073429463649545,2120400.0
2002-09-30,3.522189319805503,3.622823015619172,3.460260408912873,3.529930202965065,1805900.0
2002-10-01,3.59185858719138,3.646046243424488,3.5067070305549075,3.5608943176648062,657500.0
2002-10-02,3.096431019956739,3.189323861965839,2.825493379535193,3.1041722746858347,11708700.0
2002-10-03,3.0964306343425867,3.181582580141531,3.049984219122244,3.14287704956293,5007600.0
2002-10-04,3.173840982938753,3.2125465093290724,2.9880551575994057,3.0654660258184165,1748300.0
2002-10-07,3.0654658341821746,3.0654658341821746,2.8409746810481007,2.848715748929909,1391000.0
2002-10-08,2.910644538827856,2.933867744442777,2.6010014281723186,2.670671229578712,1780400.0
2002-10-09,2.5777788509862583,2.709377232781076,2.515850287582428,2.709377232781076,1090900.0
2002-10-10,2.771305603299226,2.9338682554814333,2.7093770442056857,2.825493277067738,1567700.0
2002-10-11,2.9106447865549034,3.119654024001377,2.9106447865549034,3.096430631848265,1505300.0
2002-10-15,3.289956229066908,3.39059027289851,3.2280277002853524,3.251250714016861,1911400.0
2002-10-16,3.2125465053584654,3.3673678724818767,3.0422428169610845,3.0422428169610845,2527400.0
2002-10-17,3.2667344667317333,3.3518864206090293,3.096430928100473,3.3518864206090293,1797900.0
2002-10-18,3.3518867376536567,3.622824395664939,3.289958172293748,3.4292974443535438,1349500.0
2002-10-21,3.4834841749644374,3.615082525078372,3.3209215506029026,3.49122542808797,1527000.0
2002-10-22,3.491225390916779,3.6692697813832047,3.4757428848345566,3.653787644424243,1428100.0
2002-10-23,3.661529606651413,4.257592548705208,3.61508318677852,4.257592548705208,3549100.0
2002-10-24,4.319522476776279,4.373710168354005,4.025361355280255,4.040843500141969,1446200.0
2002-10-25,4.064065254158987,4.102770785181249,3.916984753047008,4.025359723136723,1310300.0
2002-10-28,4.102772194757009,4.218888089470747,3.963432530503039,3.9866559309198433,1615600.0
2002-10-29,4.009876000946712,4.017617251743261,3.9092423244536634,3.9479474710669415,964500.0
2002-10-30,3.978914699732617,4.365968668904521,3.870539691719044,4.102772220871558,1420600.0
2002-10-31,4.164697429555604,4.218884705188104,4.0253578770763,4.14147404776801,1563300.0
2002-11-01,4.102770599143454,4.172440035051787,4.002136518347407,4.048582931994056,699900.0
2002-11-04,4.2421080869757,4.3504830073638345,4.102768903619527,4.14147404776801,1053200.0
2002-11-05,4.164698590592719,4.520788083119129,4.156957338131033,4.458859539918577,1242200.0
2002-11-06,4.567233569114509,4.6833497487515965,4.45885864037737,4.605938716244765,2116800.0
2002-11-07,4.528530866314065,4.528530866314065,4.234369793578687,4.319521760764905,1398000.0
2002-11-08,4.319520435689136,4.373708101661763,4.21888635707852,4.373708101661763,565700.0
2002-11-11,4.342744526280337,4.350485411738923,4.218887036832952,4.218887036832952,314600.0
2002-11-12,4.226625955491681,4.319518744395795,4.11050978479997,4.14147404776801,612400.0
2002-11-13,4.1027692778204825,4.141474425499143,3.95568883074598,4.064063761018659,583700.0
2002-11-14,4.133735292117556,4.242110268231141,4.087288873783161,4.110511898388698,406300.0
2002-11-15,4.149217591212342,4.265333826077805,4.1105120565494095,4.218887036832952,550600.0
2002-11-18,4.265333293035973,4.420154674092894,4.2343686477013005,4.296297569247358,567400.0
2002-11-19,4.335001408545107,4.335001408545107,4.141474556653602,4.187920956812782,453900.0
2002-11-20,4.187920824187433,4.3272603893754695,4.025358244216834,4.064063761018659,796200.0
2002-11-21,4.064063761018659,4.141474425499143,4.009876111320736,4.064063761018659,1494400.0
2002-11-22,4.025359721151891,4.0640652521550695,3.947949028268837,3.9789133054220582,743600.0
2002-11-25,4.00987574559228,4.164697429555604,3.99439361410826,4.14147404776801,343100.0
2002-11-26,4.156959279875443,4.265334650222528,4.133736249889216,4.14921839292117,661900.0
2002-11-27,4.27307468866284,4.350485388450995,4.195663988874684,4.257592548705208,854100.0
2002-11-28,4.319521760764905,4.373709443360387,4.265334447292812,4.319521760764905,272200.0
2002-11-29,4.34274482756871,4.358226968683327,4.280816263110243,4.335003572449722,395600.0
2002-12-02,4.520789426128165,4.582717987726084,4.335003372211067,4.544012452165713,956700.0
2002-12-03,4.528531837949606,4.598201677788721,4.3737103817776495,4.404674673012041,986500.0
2002-12-04,4.365967197184781,4.474342537789643,4.296297757222575,4.41241361353402,634600.0
2002-12-05,4.489825352719253,4.489825352719253,4.304039290220488,4.335003572449722,459500.0
2002-12-06,4.296297833060502,4.327262111173241,4.071806632181495,4.071806632181495,582000.0
2002-12-09,4.040841412559914,4.040841412559914,3.76990383289013,3.77764508588342,844200.0
2002-12-10,3.862797538917788,3.9866550313195614,3.793128091635343,3.9711728909097577,612900.0
2002-12-11,3.9867451057271928,4.228130024140544,3.97117189716164,4.087971147050572,941200.0
2002-12-12,4.087970353266021,4.20476958047538,4.041250736641178,4.080183564847959,754400.0
2002-12-13,4.103545214145239,4.243704120558756,4.103545214145239,4.243704120558756,644600.0
2002-12-16,4.282637737395446,4.282637737395446,4.095759177985097,4.142478817837684,544500.0
2002-12-17,4.111331127788236,4.212556797379815,4.01010508690208,4.0178915055039335,944400.0
2002-12-18,4.002318121878521,4.080184160962819,3.854372461971075,3.893305667160504,1390600.0
2002-12-19,3.877732459343645,3.940025290611083,3.869945669787935,3.893305667160504,701200.0
2002-12-20,3.893305893550317,3.9478123097260696,3.877732684827898,3.924452310995152,1354500.0
2002-12-23,3.869945669787935,3.908878874977364,3.854372461971075,3.893305667160504,563700.0
2002-12-24,3.893305607700932,4.033464475912125,3.8543724031061,4.0023180607540825,798800.0
2002-12-27,4.010105798164834,4.049038640668688,4.002319006887277,4.049038640668688,203900.0
2002-12-30,4.04903720342875,4.126903603386408,4.017890791963491,4.103543609140209,338000.0
2002-12-31,4.095757975563831,4.126904392988343,4.0256783507113845,4.0256783507113845,130100.0
2003-01-02,4.064612483513247,4.274851053845057,4.056826062320432,4.228131412804067,1228600.0
2003-01-03,4.235917497033069,4.290423921447933,4.173624652727304,4.267063919185952,730200.0
2003-01-06,4.267064565518362,4.4617299191071655,4.243704559718039,4.430583492236534,1093400.0
2003-01-07,4.477300415346963,4.633032455189069,4.477300415346963,4.578526426891567,922900.0
2003-01-08,4.578527114727422,4.578527114727422,4.453941092842606,4.555167119594478,864400.0
2003-01-09,4.562954652897486,4.788766367083193,4.562954652897486,4.640820697221077,1017800.0
2003-01-10,4.640820955001578,4.82769947175861,4.555168115840636,4.710900584432769,868500.0
2003-01-13,4.827699577568746,4.889992789147663,4.788766738038366,4.827699577568746,1116700.0
2003-01-14,4.858846712996358,4.952286358472957,4.843273500632703,4.92892635428014,591700.0
2003-01-15,4.975645258891271,4.983432049574115,4.74983352721337,4.827699577568746,531800.0
2003-01-16,4.82769923442931,4.889992441580599,4.555167891908954,4.594101099966686,527100.0
2003-01-17,4.492874360599282,4.594100388844916,4.415008327831307,4.415008327831307,948900.0
2003-01-20,4.399435121277712,4.508447567152877,4.368288708170521,4.415008327831307,247500.0
2003-01-21,4.477301425646577,4.664179915626091,4.477301425646577,4.4850882150430005,1078800.0
2003-01-22,4.477302816940084,4.508449241615224,4.399436755252235,4.438369600448825,906700.0
2003-01-23,4.438367701009183,4.477300900838627,4.196982827432355,4.282635644280426,1888600.0
2003-01-24,4.282638462254109,4.282638462254109,4.064613068078754,4.064613068078754,1989700.0
2003-01-27,4.010104850190872,4.072397680506957,3.908878815279954,4.0023180607540825,867900.0
2003-01-28,4.033462993242261,4.072396183525553,3.9400237821156656,3.9867433876789633,1021000.0
2003-01-29,3.9945329352020074,4.0178925684822,3.893306867535365,3.9945329352020074,720700.0
2003-01-30,4.033463948223117,4.189196374933766,4.017890742681503,4.080183564847959,463200.0
2003-01-31,4.087969644990759,4.142476040589969,3.955597235174423,3.955597235174424,2983600.0
2003-02-03,3.963386050182784,3.963386050182784,3.862159994259124,3.877733205070869,3637900.0
2003-02-04,3.877732958438585,3.877732958438585,3.776506908953124,3.792080118774379,1192300.0
2003-02-05,3.838798971448424,3.986744620460513,3.784292933750757,3.854372178118405,1470700.0
2003-02-06,3.85437300242055,3.85437300242055,3.7531473230646606,3.815440163066628,2188700.0
2003-02-07,3.823226097125372,3.932238924586085,3.6986404329354903,3.6986404329354903,603700.0
2003-02-10,3.6986404612497137,3.776506501964478,3.675280463387999,3.753146875397333,378500.0
2003-02-11,3.815439875294996,3.815439875294996,3.667494205801512,3.690853833393092,293200.0
2003-02-12,3.644134019205134,3.722000430618377,3.6363476008405495,3.6986404329354903,573000.0
2003-02-13,3.6986404218245754,3.72978683777848,3.5818411763501485,3.6129875923040538,369600.0
2003-02-14,3.5818407522497813,3.659706782914979,3.519547927717624,3.6052007470966014,394100.0
2003-02-17,3.644133097840159,3.768719101824885,3.620773477357973,3.737572693652321,439000.0
2003-02-18,3.792080412205484,3.7998672033659577,3.683067935021316,3.729787568100245,392400.0
2003-02-19,3.729787366839904,3.729787366839904,3.659707735355707,3.667494526096004,578100.0
2003-02-20,3.683067935021316,3.760933990152864,3.6752811438608415,3.729787568100245,397600.0
2003-02-21,3.753147367766175,3.753147367766175,3.636348105724054,3.667494526096004,204100.0
2003-02-24,3.675281186243912,3.683067977494183,3.542909076641093,3.5974151302144177,318600.0
2003-02-25,3.5351210918237577,3.5974139156153537,3.511761468549168,3.566267503719556,376300.0
2003-02-26,3.5662675254679472,3.6986399624796023,3.5662675254679472,3.651920344350992,266800.0
2003-02-27,3.698641647209094,3.7375748656975927,3.675281641857058,3.7142148603455554,331600.0
2003-02-28,3.776505673665194,3.776505673665194,3.6363468311195937,3.659706452563284,269200.0
2003-03-03,3.729786933306289,3.729786933306289,3.5039752262096764,3.5584816411723184,388900.0
2003-03-04,3.5117620451301623,3.5117620451301623,3.247017129254039,3.4105360042016946,1243400.0
2003-03-05,3.348243685508924,3.363816896410585,3.1535783635908388,3.208084416099336,1606800.0
2003-03-06,3.1925117756621564,3.2703778440842184,3.169152140782889,3.184725354467301,1009600.0
2003-03-07,3.161364855359055,3.176938066615222,3.075712193450137,3.1146452215905542,2305100.0
2003-03-10,3.114644497421183,3.114644497421183,2.9900586506913154,3.091284685968198,670700.0
2003-03-11,3.1146447400239863,3.231443992033803,3.0834983223273134,3.0990715311756496,537500.0
2003-03-12,3.0441509491701235,3.0755339177913,2.9578475984046397,2.965693340559933,466900.0
2003-03-13,3.0206136733243647,3.130454255562186,2.9656934757340827,3.099071285510596,736000.0
2003-03-14,3.153992043089166,3.2167579943363807,3.106917579653756,3.138300555277363,640200.0
2003-03-17,3.1069180515542425,3.3187533562459115,3.0833808162615366,3.1932214346848147,389000.0
2003-03-18,3.2559860339342626,3.3030604848349063,3.201065654159605,3.2716775175678108,752900.0
2003-03-19,3.1383005358222844,3.1383005358222844,2.5498691853556066,2.5577149292128705,15309800.0
2003-03-20,3.122608821803868,3.122608821803868,2.800932972854177,2.863699106220748,14352000.0
2003-03-21,2.9029267732613904,2.9578469564284795,2.848006590094301,2.8872352923565074,2752800.0
2003-03-24,2.8244699442873715,2.8244699442873715,2.683246578013083,2.683246578013083,957900.0
2003-03-25,2.691093030732496,2.832316434274023,2.4714119937217034,2.4949492276452907,2326300.0
2003-03-26,2.4635667195775324,2.471412465717125,2.3223431020075225,2.369417578845078,3769600.0
2003-03-27,2.400800137321543,2.447874605804559,2.31449694510268,2.31449694510268,200000.0
2003-03-28,2.3223420051676773,2.37726220220607,2.243884393769861,2.259576065695228,2173700.0
2003-03-31,2.212501268925872,2.392953519315784,2.165426817621697,2.392953519315784,488900.0
2003-04-01,2.4321818896745317,2.6989374506586072,2.4243361488842474,2.6989374506586072,760800.0
2003-04-02,2.761704782815876,2.9421570999081617,2.753859038031747,2.902928375987514,3060300.0
2003-04-03,3.0755339826058115,3.0755339826058115,2.910773206815178,2.9735391453802755,2779800.0
2003-04-04,3.020614107772753,3.020614107772753,2.7538586369101217,2.761704380551456,854800.0
2003-04-07,2.9029288295572138,2.981386289657135,2.761705214320013,2.8401626744199358,1116400.0
2003-04-08,2.840162615446676,2.8872372775865083,2.7617051569758475,2.8323168695995924,786300.0
2003-04-09,2.863699171591765,2.863699171591765,2.714629858647036,2.7224756021147964,879800.0
2003-04-10,2.722474683454597,2.738166165095252,2.651863016071652,2.730320424274924,576600.0
2003-04-11,2.746013448312761,2.800933664902966,2.7224762126312445,2.738167703085589,379100.0
2003-04-14,2.722474673029458,2.74601189540031,2.6832459690780404,2.6989374506586072,334100.0
2003-04-15,2.7067839300837075,2.7224754159462115,2.62832631371392,2.644017799576424,802900.0
2003-04-16,2.6440191132960877,2.683248034501079,2.5812531386598754,2.5890988854894026,702600.0
2003-04-17,2.5890978416753008,2.628326560007583,2.557714867009475,2.5812520980088447,1410500.0
2003-04-21,2.6047887697866168,2.6047887697866168,2.534177091948117,2.5734058018583945,670700.0
2003-04-22,2.5734069796108074,2.5734069796108074,2.518486760601483,2.534178251747004,955000.0
2003-04-23,2.5498683237832998,2.589097029814674,2.5263311001644757,2.542022582577024,1940500.0
2003-04-24,2.557715383118639,2.565561128368251,2.4557206948736856,2.4557206948736856,1646800.0
2003-04-25,2.463565402946732,2.510639854625761,2.4400279900499737,2.510639854625761,1059200.0
2003-04-28,2.534178011785014,2.534178011785014,2.487103542805943,2.5027950324656336,1291100.0
2003-04-29,2.5106407120099514,2.5420236905132634,2.494949222758296,2.526332201261608,2400700.0
2003-04-30,2.5184866496674467,2.738167703085589,2.5184866496674467,2.738167703085589,2654400.0
2003-05-01,2.7617038982839266,2.87939021941003,2.75385815601267,2.8244698364539813,1868700.0
2003-05-02,2.863699944243113,3.00492336476612,2.8009337925088933,2.9421574000892274,1517500.0
2003-05-05,3.004922245692601,3.122608572691129,2.942156304390592,3.075534116714622,1513100.0
2003-05-06,3.153991439906452,3.357981116562627,3.146145884558258,3.2481403487718365,3202000.0
2003-05-07,3.310906396597157,3.32659788192266,3.0441511460636166,3.075534116714622,2282700.0
2003-05-08,3.0598432293808515,3.1853751365178407,2.942156879382628,3.177529579379076,1015700.0
2003-05-09,3.2246035492994807,3.2795235631796364,3.216757619251152,3.2402950352816013,813600.0
2003-05-12,3.295214803204529,3.3109062880154267,3.2324488639609394,3.2481403487718365,1090900.0
2003-05-13,3.2873692437741275,3.310906283903992,3.208911819817068,3.21675737515552,674800.0
2003-05-14,3.2559862741913035,3.263831829529756,3.1461458806514204,3.21675737515552,1003700.0
2003-05-15,3.2324497115721185,3.295215667274163,3.216758222646608,3.2873701098687107,594100.0
2003-05-16,3.287370610210047,3.30306210152382,3.2246046449549555,3.2559876275825017,644900.0
2003-05-20,3.248141161656106,3.248141161656106,3.1147635073842026,3.130454996122075,930500.0
2003-05-21,3.114763389149534,3.146146552491289,3.012768529167739,3.083380412865072,1350200.0
2003-05-22,3.1069176945572226,3.232449601694212,3.091226206165099,3.177529579379076,1120100.0
2003-05-23,3.177528970161681,3.216757496563534,3.1539915550289512,3.2010660111798885,486600.0
2003-05-26,3.2089131626085616,3.240296145323807,3.201067229872418,3.224604653966185,387500.0
2003-05-27,3.2246036726604164,3.3501355653197544,3.2167577423119327,3.31875259215492,860800.0
2003-05-28,3.350136940606878,3.679658668226358,3.350136940606878,3.593355269536803,2037600.0
2003-05-29,3.609045771776622,3.922875920216893,3.593354283060338,3.6247372604929056,2830800.0
2003-05-30,3.679657033823776,3.7973433662883687,3.609045159522113,3.609045159522113,1118700.0
2003-06-02,3.6718095692704127,3.86010769734587,3.6639640165792255,3.805187332050033,840900.0
2003-06-03,3.82872534170827,3.852262377605337,3.7031931118376376,3.758113485788192,767800.0
2003-06-04,3.781653396619796,4.032717274161566,3.765961904273436,4.00918022269937,1403100.0
2003-06-05,4.009179113614531,4.2367058767519215,3.93856723053238,4.056253577631103,1688100.0
2003-06-06,4.1974776989767095,4.21316918970857,4.079791331430425,4.173940649936242,1293600.0
2003-06-09,4.197476462688915,4.213167948799145,4.048407157584469,4.087636059917311,908800.0
2003-06-10,4.071946591228436,4.2367074640728895,3.9464146401525575,4.221015970188405,986300.0
2003-06-11,4.228904012133577,4.244683489274611,4.102667818792895,4.236793562597889,1072300.0
2003-06-12,4.244685082788145,4.299913085408915,4.197346633593535,4.197346633593535,586900.0
2003-06-13,4.20523469486723,4.244683576637951,4.000101487811776,4.023770515904272,921400.0
2003-06-16,4.023769380776299,4.1815644871318725,3.905423145062696,4.086887272833604,1544700.0
2003-06-17,4.142116699751685,4.299911471162024,4.102667818792895,4.236793562597889,1562000.0
2003-06-18,4.228904423642562,4.2446839023190766,4.173676060168542,4.221014496198082,628100.0
2003-06-19,4.244682588876836,4.268351611461421,4.181564693701502,4.252572137667587,1021500.0
2003-06-20,4.307801323634461,4.4024781848498025,4.284131920224423,4.355139754242131,1604400.0
2003-06-23,4.410366780919996,4.410366780919996,4.102666510475142,4.134225454693237,917700.0
2003-06-24,4.110558732246576,4.205235617820826,4.086889322746763,4.181566584533513,572900.0
2003-06-25,4.157895294904587,4.323579957846003,4.142115821110753,4.252572137667587,781600.0
2003-06-26,4.299912438922585,4.363030737904863,4.276243405990165,4.331471400307477,715000.0
2003-06-27,4.355139754242131,4.370919231111356,4.307801323634461,4.355139754242131,794300.0
2003-06-30,4.339360440166126,4.583942528920908,4.339360440166126,4.520824619076115,1004800.0
2003-07-02,4.64706018941525,4.804855331772732,4.623391162599687,4.796965405359278,1877700.0
2003-07-03,4.733845845269386,4.773294711131537,4.662838037202419,4.670727960859756,977500.0
2003-07-04,4.678618472255697,4.686508397538621,4.59972110048818,4.631280049195187,364500.0
2003-07-07,4.670729904263482,4.907422069282794,4.670729904263482,4.860083636278931,1624300.0
2003-07-08,4.860084213164155,4.931092059204692,4.796966295000329,4.915312579663736,1951700.0
2003-07-09,4.907422960081985,5.08099762214931,4.789077044196299,4.97843081058339,2453400.0
2003-07-10,4.978430887537136,5.065218219912307,4.946871925984801,4.994210368313303,1190400.0
2003-07-11,4.994208982321715,5.009988458718766,4.804855265557096,4.820634741954148,943700.0
2003-07-14,4.828525029950848,4.891642945184853,4.662840314355357,4.733848157099839,999500.0
2003-07-15,4.757516558225331,4.789075509174389,4.654949779534702,4.69439828011484,1308900.0
2003-07-16,4.694398704581654,4.725957658384269,4.623391246631973,4.718068108039819,1163100.0
2003-07-17,4.773294826004104,4.860081731049797,4.718066487710439,4.781184373639043,2824600.0
2003-07-18,4.8127455511423465,4.828525029950848,4.7101787507808615,4.733848157099839,1052500.0
2003-07-21,4.765406452130262,4.82063480838724,4.654950115828704,4.796965405359278,1021400.0
2003-07-22,4.796966596356183,4.97843081058339,4.71017926532252,4.97843081058339,1421800.0
2003-07-23,4.970540019618789,4.970540019618789,4.860083307209555,4.891642260408651,1539600.0
2003-07-24,4.923201213607746,4.970540019618789,4.836414280416431,4.891642260408651,1360400.0
2003-07-25,4.852193448218451,4.915311350599769,4.828524046719271,4.867972923813782,438300.0
2003-07-28,4.883752710215076,4.970540019618789,4.844303830610007,4.891642260408651,543600.0
2003-07-29,4.860084575608142,4.875864056325863,4.789077100484644,4.789077100484644,656000.0
2003-07-30,4.82852588412923,5.0021005579409925,4.82852588412923,4.907423292128887,854800.0
2003-07-31,4.92320281103581,4.931092740001823,4.852195331404297,4.852195331404297,789100.0
2003-08-01,4.844304677170899,4.86797408431274,4.781186759742608,4.804856166884449,660300.0
2003-08-05,4.852195331404297,4.907423329316305,4.820636367965287,4.852195331404297,440500.0
2003-08-06,4.852194691174063,4.852194691174063,4.142117355063535,4.17367631433845,4311200.0
2003-08-07,4.157896834700992,4.221014753250822,4.031660997601332,4.17367631433845,1947000.0
2003-08-08,4.276242684878085,4.284132235787629,4.197345294720496,4.284132235787629,509400.0
2003-08-11,4.268353176656047,4.355140502452995,4.260463624972217,4.307802063712607,450800.0
2003-08-12,4.394588877142486,4.568163132286816,4.347250443921307,4.536604176806029,980800.0
2003-08-13,4.576052579800705,4.623391008061934,4.544493627626553,4.576052579800705,554400.0
2003-08-14,4.57605273196924,4.57605273196924,4.4024781130271,4.473485945886375,331800.0
2003-08-15,4.418256511171463,4.434035983931592,4.378808017377295,4.418256511171463,130600.0
2003-08-18,4.441926992662785,4.560273255357445,4.441926992662785,4.473485945886375,367400.0
2003-08-19,4.520823552424146,4.576051898613864,4.497154153710742,4.505044078685987,306000.0
2003-08-20,4.536602383936762,4.568161326945426,4.505043440928096,4.568161326945426,359200.0
2003-08-21,4.5444938754654345,4.757517002364602,4.5444938754654345,4.757517002364602,706600.0
2003-08-22,4.796963612744589,4.860081495615609,4.76540467130908,4.773294594774086,1254100.0
2003-08-25,4.773297042227318,4.781186593525344,4.6786197931638585,4.733848157099839,415600.0
2003-08-26,4.710178592673207,4.7575174037221295,4.670730085082357,4.702289041640012,615800.0
2003-08-27,4.710176162824736,4.781183966554735,4.710176162824736,4.741735479314259,405100.0
2003-08-28,4.741736670935178,4.765405693985153,4.702287797568768,4.710177346514647,213400.0
2003-08-29,4.694396864973053,4.773294594774086,4.694396864973053,4.773294594774086,808500.0
2003-09-02,4.749626971012718,4.891642260408651,4.749626971012718,4.891642260408651,999800.0
2003-09-03,4.907420857269942,4.994208151115563,4.907420857269942,4.946869729803133,2070500.0
2003-09-04,4.970538228435592,5.025766188525862,4.9074199685703,4.962648304872832,1023300.0
2003-09-05,4.931091085092969,5.112555252072886,4.931091085092969,5.049437346377678,1705200.0
2003-09-08,5.104667272649635,5.207234096629023,5.04943927220884,5.183565061072264,1111700.0
2003-09-09,5.128334979069212,5.230901768941575,5.049437593095244,5.230901768941575,689500.0
2003-09-10,5.238826197206466,5.373561573186299,5.135793218172195,5.365635784988718,1601200.0
2003-09-11,5.373562519550632,5.381487931221614,5.310157336570526,5.326008537834941,741400.0
2003-09-12,5.191274871913605,5.191274871913605,4.993134615396636,5.096167261564324,2973600.0
2003-09-15,5.135794054358116,5.143719465923695,5.024835646982917,5.0565380490901175,2573800.0
2003-09-16,5.056537961256484,5.1674963667043015,5.032760971127876,5.159570955276389,1188300.0
2003-09-17,5.159571646481341,5.1674970589709845,5.08824104446211,5.127868862755303,1640300.0
2003-09-18,5.119944171436245,5.127869585042225,5.0327623542352296,5.080315969638727,887700.0
2003-09-19,5.143720211480108,5.143720211480108,4.874249754510522,4.890100957861673,1406000.0
2003-09-22,4.874248443323357,5.072388620873718,4.842546045149092,5.001058036020421,581400.0
2003-09-23,4.993135752593252,5.104094215695452,4.993135752593252,5.072391797666252,474000.0
2003-09-24,5.072391797666252,5.127870840256035,5.056540588651652,5.072391797666252,750000.0
2003-09-25,5.072389887988969,5.104092294082697,5.04068748189524,5.048612894457427,1034500.0
2003-09-26,5.008985190956303,5.064464213934525,4.1530190729798,4.263977874781244,7706800.0
2003-09-29,4.343232049374453,4.351157458756767,4.137166114521554,4.176794295200139,1572800.0
2003-09-30,4.121314444956469,4.121314444956469,3.9707282826696617,4.018281867274278,2932700.0
2003-10-01,4.010357743583339,4.343233351749014,4.0024323318244885,4.343233351749014,1808900.0
2003-10-02,4.343232901776888,4.422488900766492,4.279828102585205,4.382861090232898,1117200.0
2003-10-03,4.438341504998237,4.438341504998237,4.263978252046973,4.367011272297623,1190800.0
2003-10-06,4.367009890434977,4.4145634898287405,4.319455913118801,4.382861090232898,464100.0
2003-10-07,4.3590837791439,4.374934977769346,4.27982778601667,4.295678984642116,1097100.0
2003-10-08,4.240199255343688,4.319455242019556,4.168869056296584,4.28775284734921,929900.0
2003-10-09,4.2164258039038565,4.430417317042584,4.208500010343376,4.279830640697164,924200.0
2003-10-10,4.359086264494973,4.3670120572878135,4.295681433842663,4.3511604717021335,309800.0
2003-10-14,4.382863264950891,4.390788679821129,4.319458056375979,4.3511604717021335,598400.0
2003-10-15,4.343234106274235,4.493820735077471,4.335308315216029,4.390787718855911,1156900.0
2003-10-16,4.406638421151163,4.509671425637673,4.367010604141143,4.509671425637673,667600.0
2003-10-17,4.493819676381689,4.501745087650234,4.406637884893117,4.414563674084091,460100.0
2003-10-20,4.430414834336139,4.454191445848422,4.359084243954435,4.3749354442701,528200.0
2003-10-21,4.374934789550268,4.47796776514416,4.343232393663281,4.462116567200667,626100.0
2003-10-22,4.382861505756322,4.4304151096584725,4.30360512133029,4.42248932004689,888800.0
2003-10-23,4.406638211817118,4.406638211817118,4.256051607318603,4.319456413860618,758000.0
2003-10-24,4.279829630555871,4.279829630555871,4.137168403519728,4.184722397813474,588700.0
2003-10-27,4.279829630555871,4.279829630555871,4.0896147871485296,4.184722397813474,607500.0
2003-10-28,4.184720082504792,4.263976065939622,4.137166114521554,4.176794295200139,649100.0
2003-10-29,4.200572307108453,4.216423507674346,4.137167126922448,4.216423507674346,724000.0
2003-10-30,4.216423402148471,4.335307214456107,4.200572201979291,4.335307214456107,772400.0
2003-10-31,4.327382598260652,4.327382598260652,4.200572973612645,4.248126582855648,629800.0
2003-11-03,4.24812605427989,4.335307471416546,4.24812605427989,4.3273820598234165,741700.0
2003-11-04,4.4383406062164745,4.755365016215321,4.4383406062164745,4.676109008196224,4789600.0
2003-11-05,4.676107928399014,4.676107928399014,4.454190779267735,4.462116567200667,3721600.0
2003-11-06,4.35908353097616,4.81084323296574,4.335306545430449,4.763289639796684,3128200.0
2003-11-07,4.755362455757028,4.755362455757028,4.517594181800275,4.5572223534338185,8854500.0
2003-11-10,4.565150097521817,4.581001297391446,4.406637720903124,4.438340120642379,2005200.0
2003-11-11,4.438341680791503,4.438341680791503,4.279829626375664,4.398713856148817,3214900.0
2003-11-12,4.398714472613968,4.414565680277046,4.295681433842663,4.3511604717021335,1300200.0
2003-11-13,4.319454152777272,4.3432311317453385,4.248123971717591,4.271900572763398,1396700.0
2003-11-14,4.271900572763398,4.319454152777272,4.216421585041675,4.271900572763398,1434300.0
2003-11-17,4.256051906091183,4.279828899174801,4.16887047993705,4.23227529093005,704100.0
2003-11-18,4.200571279191759,4.303603868695868,4.168868885817825,4.176794295200139,1424400.0
2003-11-19,4.176796606390639,4.279829630829429,4.16094540093256,4.2402014282229565,764600.0
2003-11-20,4.2084957994115655,4.311528745069422,4.2084957994115655,4.271900572763398,528000.0
2003-11-21,4.271901997742753,4.311530183267561,4.240199600491861,4.295678984642116,442100.0
2003-11-24,4.279827437642799,4.311529832313148,4.263976240307626,4.28775284734921,277700.0
2003-11-25,4.256051213610209,4.359084203671088,4.24812580248683,4.335307214456107,981400.0
2003-11-26,4.3590837791439,4.3590837791439,4.287753196368199,4.295678984642116,558800.0
2003-11-27,4.311530948868706,4.343233351749014,4.248126143108093,4.343233351749014,270500.0
2003-11-28,4.359084553189167,4.382861544310623,4.319456360627556,4.343233351749014,416200.0
2003-12-01,4.3432352975709785,4.3432352975709785,4.240202253088705,4.303607087255451,325400.0
2003-12-02,4.263977344548247,4.390786956069474,4.263977344548247,4.343233351749014,1084300.0
2003-12-03,4.343232674504634,4.414563258823906,4.287753289153824,4.311530276567712,872500.0
2003-12-04,4.335306792244538,4.351157990869984,4.248125388765777,4.295678984642116,1162300.0
2003-12-05,4.256053461630391,4.303607087255451,4.240202253088705,4.303607087255451,718400.0
2003-12-08,4.279830640697164,4.311533059093816,4.248128222300511,4.279830640697164,748800.0
2003-12-09,4.295681433842663,4.359086264494973,4.279830226179585,4.3511604717021335,1586100.0
2003-12-10,4.383037906969222,4.422883858123148,4.351161298045741,4.422883858123148,1071000.0
2003-12-11,4.422883858123148,4.446791124816182,4.391007249199668,4.422883858123148,639800.0
2003-12-12,4.383035132141495,4.406942763698153,4.30334366028416,4.335220249027094,594100.0
2003-12-15,4.303342746440401,4.327249992921281,4.263496828973826,4.27943511996069,917300.0
2003-12-16,4.263497356197032,4.367096450422106,4.263497356197032,4.287404985633156,946300.0
2003-12-17,4.279436923878128,4.343190114699561,4.279436923878128,4.343190114699561,826000.0
2003-12-18,4.359128412404918,4.367097751257093,4.311313519288845,4.343190114699561,876900.0
2003-12-19,4.343189811677235,4.733678648212779,4.319282556786693,4.733678648212779,2882300.0
2003-12-22,4.6221116152116535,4.709772076259461,4.574296334641329,4.701803116163774,1398900.0
2003-12-23,4.661956903401771,4.717741140809645,4.550388808585051,4.598203706363646,833600.0
2003-12-24,4.542419461887927,4.701802834234275,4.542419461887927,4.622111338060615,368200.0
2003-12-29,4.638048868652675,4.741647606509972,4.622110572059324,4.733678648212779,429800.0
2003-12-30,4.73367830927279,4.74164726699939,4.646017494286552,4.66992512746423,484500.0
2003-12-31,4.709770676095111,4.71774001382065,4.638048536559951,4.66992512746423,318900.0
2004-01-02,4.685864164381469,4.797432250200362,4.685864164381469,4.765555654252107,482000.0
2004-01-05,4.765556316925471,4.829309517687168,4.685864815973349,4.701803116163774,978700.0
2004-01-06,4.65398660910618,4.741647039894923,4.630078977073573,4.741647039894923,787000.0
2004-01-07,4.7177414163541975,4.725710376449885,4.630080575307339,4.701803116163774,473300.0
2004-01-08,4.677893778603136,4.685863115806366,4.502572540120096,4.590233349361072,1280900.0
2004-01-09,4.582263486517287,4.661954949413466,4.582263486517287,4.606171115385575,1000400.0
2004-01-12,4.598200602648894,4.677892045156053,4.590231648397564,4.677892045156053,1822200.0
2004-01-13,4.614141676223649,4.67789486871049,4.518511887493387,4.534450185615098,1390400.0
2004-01-14,4.566325907139398,4.606171834810344,4.438819546590659,4.462726799194083,1182200.0
2004-01-15,4.470697319316355,4.574296074666677,4.422882421462585,4.574296074666677,921200.0
2004-01-16,4.598201779096523,4.661954949413466,4.582263486517287,4.606171115385575,605100.0
2004-01-19,4.606170755271907,4.646016293605409,4.518509962940057,4.518509962940057,477200.0
2004-01-20,4.566325906401438,4.725708857061605,4.566325906401438,4.717739899528062,1137800.0
2004-01-21,4.717740408997263,4.98072249598546,4.661956180242596,4.908999970443599,7618300.0
2004-01-22,4.956816196645129,5.060415343680891,4.916970633938426,5.00463147989169,1523500.0
2004-01-23,4.94087693196751,4.94087693196751,4.661956527420779,4.765555654252107,3443700.0
2004-01-26,4.757586691556322,4.781494330407935,4.598203699209003,4.622111338060615,1843000.0
2004-01-27,4.622111395035893,4.67789525304557,4.550388857595984,4.558357817312067,698400.0
2004-01-28,4.582265003264026,4.669925831465317,4.542419068627349,4.542419068627349,1045100.0
2004-01-29,4.653985993123283,4.70180087086099,4.574294150228234,4.606171115385575,552500.0
2004-01-30,4.638046553585012,4.7177379967740105,4.606169976309412,4.685861419498411,604600.0
2004-02-02,4.701802462355597,4.773524613239672,4.661956527420779,4.765555654252107,765800.0
2004-02-03,4.821338148945604,4.948844486769335,4.789461564489671,4.8771219817440565,3530900.0
2004-02-04,4.924938263753113,4.988691830855843,4.845246779873413,4.932907602140568,2067400.0
2004-02-05,4.980722338002343,5.012598930565641,4.908999814735443,4.97275299986204,731000.0
2004-02-06,5.020567809936855,5.044475062175255,4.94884529322381,4.980721882874291,1159400.0
2004-02-09,5.020570973665603,5.100262498009673,4.948848411756357,5.100262498009673,1630100.0
2004-02-10,5.092289195660406,5.355271211492799,5.084320239422478,5.339332919018075,4292000.0
2004-02-11,5.275580162711912,5.395117555643224,4.996659832538114,5.371209925057403,4864700.0
2004-02-12,5.227765642664985,5.283549864552789,4.980721882874291,4.980721882874291,2143100.0
2004-02-13,4.94884536816507,4.956814325698905,4.837277302698889,4.94884536816507,1426200.0
2004-02-16,4.940874688520023,5.211826011051366,4.901029151676418,5.1480728481025375,989900.0
2004-02-17,5.211827463915291,5.259642349455925,5.10822835524445,5.187920211144439,740200.0
2004-02-18,5.219797508590675,5.299488995286925,5.219797508590675,5.299488995286925,1458400.0
2004-02-19,5.307458487675924,5.395119321856478,5.2596435908499,5.283551229262423,963000.0
2004-02-20,5.25964305893383,5.25964305893383,4.980722665656844,5.060414152307557,735300.0
2004-02-23,5.076353306987649,5.171983107119509,4.964785206833812,5.108229907031602,568500.0
2004-02-24,4.980721958298266,4.996660253364864,4.8691538928320846,4.94884536816507,767400.0
2004-02-25,4.916969305364628,4.956814857304994,4.901031008588689,4.932907602140568,739700.0
2004-02-26,4.932908500155127,5.004631038703118,4.877124261284574,4.964785099510003,307800.0
2004-02-27,5.020570973665603,5.16401571748493,4.988694363927974,5.100262498009673,930000.0
2004-03-01,5.140105803885074,5.211828334171515,5.140105803885074,5.211828334171515,914000.0
2004-03-02,5.140108070182128,5.211830632091374,5.020570973665603,5.100262498009673,927900.0
2004-03-03,5.060412787498234,5.100258710076511,5.004628951887304,5.036505537950373,305200.0
2004-03-04,5.060413738320725,5.092290330373222,5.02056818825458,5.02853714626823,550600.0
2004-03-05,5.036507222069989,5.140105971417128,5.028537882889975,5.124167673056105,688900.0
2004-03-08,5.140105137892527,5.195889363109581,5.036506405345063,5.084321292674419,564900.0
2004-03-09,5.084320989237818,5.140104831126699,4.940875955811728,4.980721882874291,1797500.0
2004-03-10,4.884630387306364,4.884630387306364,4.684440614205023,4.740493888132807,3900400.0
2004-03-11,4.644404638413763,4.708465328847304,4.620381688585267,4.692450156238919,4584600.0
2004-03-12,4.684439716860857,4.748500370888854,4.660417162516167,4.732485207381855,3060800.0
2004-03-15,4.67643411576864,4.804555472858709,4.644403776496123,4.804555472858709,2690600.0
2004-03-16,4.796548207859156,4.796548207859156,4.620381323102136,4.65241166578523,2403300.0
2004-03-17,4.692447541759866,4.78053075111297,4.644402050704094,4.6684246053161695,3080300.0
2004-03-18,4.644401794082446,4.700454672967893,4.508272719363622,4.684439510167537,1994300.0
2004-03-19,4.644402707141857,4.772524034732525,4.612372375244189,4.748501094893437,2297400.0
2004-03-22,4.652412033802039,4.74850306945235,4.612374293196992,4.692450156238919,748800.0
2004-03-23,4.644404206880841,4.700457114886141,4.564327969447332,4.564327969447332,1068300.0
2004-03-24,4.588351237499043,4.612374186773245,4.452222082552831,4.460229859588173,1259800.0
2004-03-25,4.492259798526022,4.732487360422302,4.492259798526022,4.724479965941654,1017700.0
2004-03-26,4.72447893147471,4.72447893147471,4.604364985910697,4.604364985910697,316000.0
2004-03-29,4.636394488813699,4.82056907048642,4.620379324400055,4.628387097522696,580100.0
2004-03-30,4.652410487769961,4.652410487769961,4.54831170949237,4.604364985910697,495100.0
2004-03-31,4.652410521897351,4.724478966130752,4.56432691026005,4.572334684877855,653500.0
2004-04-01,4.604365003593139,4.756509284314283,4.604365003593139,4.756509284314283,653500.0
2004-04-02,4.772524795133156,4.876623581302347,4.772524795133156,4.828578075800814,1956300.0
2004-04-05,4.884631354945012,4.972714979471718,4.828578451744916,4.92466947022945,856900.0
2004-04-06,4.804555687823407,4.996737732057088,4.724479836059372,4.972715167443768,636900.0
2004-04-07,4.924670272747045,4.964708012724215,4.868616978580816,4.876624755675347,999200.0
2004-04-08,4.884631244309076,4.892639019917295,4.84459351176325,4.868616074924394,633900.0
2004-04-12,4.844592017327325,4.956698168438145,4.844592017327325,4.900644901966915,1149900.0
2004-04-13,4.9166615427056986,4.924669318248163,4.8045553579334745,4.8445934719822885,530300.0
2004-04-14,4.812563596219518,4.87662427939186,4.684441848043046,4.724479965941654,771100.0
2004-04-15,4.764517702008472,4.77252547832091,4.7084647951485685,4.724479965941654,339100.0
2004-04-16,4.724479289631623,4.828578075800814,4.6844411774644765,4.828578075800814,935900.0
2004-04-19,4.88462966280834,4.932675155406655,4.740493185013395,4.780530904596173,798800.0
2004-04-20,4.796548043594643,4.804555819907081,4.684441848043046,4.724479965941654,1002800.0
2004-04-21,4.764517702008472,4.764517702008472,4.676434453562399,4.724479965941654,576600.0
2004-04-22,4.724477608084227,4.724477608084227,4.644401794082446,4.684439510167537,1412100.0
2004-04-23,4.668426837126778,4.724480127738096,4.612373928347264,4.65241166578523,542600.0
2004-04-26,4.684442693648886,4.684442693648886,4.612374602986622,4.644404950354708,752800.0
2004-04-27,4.644404111976227,4.748502531215387,4.604365994077619,4.724479965941654,1661500.0
2004-04-28,4.684440286166276,4.716470617072957,4.452220196177005,4.452220196177005,1809500.0
2004-04-29,4.5483127983269895,4.604366088164087,4.484252113845621,4.564327969447332,1197300.0
2004-04-30,4.6283890357605,4.6283890357605,4.508275061442033,4.564327969447332,616200.0
2004-05-03,4.644405256074319,4.644405256074319,4.532298651074704,4.532298651074704,653300.0
2004-05-04,4.596355923849779,4.716469835768249,4.5643255982490665,4.684439510167537,1485500.0
2004-05-05,4.68444167144525,4.68444167144525,4.556320309930588,4.5803428742987,648800.0
2004-05-06,4.596356518632366,4.596356518632366,4.5002655293957625,4.556318797366272,771000.0
2004-05-07,4.524289097209301,4.532296489844147,4.444213261702314,4.484250988539956,1207300.0
2004-05-10,4.484250988539956,4.524289097209301,4.300076375958036,4.484250988539956,1018900.0
2004-05-11,4.468235821438559,4.500266155641353,4.40417515303297,4.484250988539956,468600.0
2004-05-12,4.364137369966365,4.42819842498317,4.348122201670096,4.404175481622902,1167400.0
2004-05-13,4.4041762391525605,4.4362065812544,4.364138120609365,4.388161068101642,1123400.0
2004-05-14,4.380153637474859,4.428199536252652,4.308085552971821,4.364138465159536,472000.0
2004-05-17,4.364138058032496,4.364138058032496,4.22000152064098,4.244024467788794,705900.0
2004-05-18,4.244025762961957,4.244025762961957,4.131919151169005,4.131919151169005,848800.0
2004-05-19,4.139924200152167,4.404174616020322,4.139924200152167,4.276053294831315,1373800.0
2004-05-20,4.276053294831315,4.388159450871696,4.260038129682689,4.276053294831315,486600.0
2004-05-21,4.276052499567696,4.380150862757639,4.276052499567696,4.356128310418262,772000.0
2004-05-25,4.356129976734096,4.42819842498317,4.356129976734096,4.404175481622902,919700.0
2004-05-26,4.3721455176848485,4.476244311399195,4.3721455176848485,4.44421397207659,1104600.0
2004-05-27,4.452220394886952,4.508273667391226,4.32409906554196,4.500265893391323,1347300.0
2004-05-28,4.532297899915044,4.540305676872942,4.428199472285114,4.492260160621016,879900.0
2004-05-31,4.508274650721798,4.516282044636567,4.3721455176848485,4.44421397207659,145700.0
2004-06-01,4.468235101028373,4.516280594586226,4.388159278431951,4.468235101028373,712700.0
2004-06-02,4.476243135272848,4.50827346617953,4.388159534363642,4.452220196177005,844800.0
2004-06-03,4.420190649919171,4.484251323104245,4.372145145030365,4.404175481622902,788300.0
2004-06-04,4.40417491435096,4.484250745518277,4.40417491435096,4.412182688383532,396900.0
2004-06-07,4.404177253168726,4.564329000551198,4.404177253168726,4.532298651074704,720000.0
2004-06-08,4.4842510732405545,4.580342077663949,4.420190403624959,4.572334684877855,539700.0
2004-06-09,4.59648515179187,4.620634595966752,4.507936294170817,4.588435081167914,460400.0
2004-06-10,4.6206350905877445,4.717234029173294,4.604535331464908,4.685034510927623,980800.0
2004-06-11,4.717234029173294,4.717234029173294,4.62868516207343,4.685034510927623,145300.0
2004-06-14,4.685033080886667,4.685033080886667,4.548184978189268,4.564284732397879,407600.0
2004-06-15,4.564285268476858,4.588434710701937,4.51598600017824,4.51598600017824,415900.0
2004-06-16,4.507934791736333,4.507934791736333,4.290587947358727,4.427436031568399,2567500.0
2004-06-17,4.42743622024488,4.467685793968277,4.403286399241165,4.467685793968277,529700.0
2004-06-18,4.467686894415382,4.564285434526904,4.427437310778009,4.459636824148516,753000.0
2004-06-21,4.491834513937162,4.507934264086287,4.451585330488514,4.475734763788038,342900.0
2004-06-22,4.507933877525753,4.709180929056799,4.507933877525753,4.709180929056799,797400.0
2004-06-23,4.709183782625071,4.733333612335829,4.524036367670994,4.644784748527744,717100.0
2004-06-24,4.628685504588023,4.676984785530592,4.596485983959644,4.668935097297779,367200.0
2004-06-25,4.668931749059562,4.749430492902323,4.636732251522457,4.709180929056799,559500.0
2004-06-28,4.709181879215891,4.773580887283717,4.668932691097684,4.75748113526676,416300.0
2004-06-29,4.749432241699306,4.78968143651677,4.709182663033412,4.78968143651677,290000.0
2004-06-30,4.749432454221304,4.974829030060488,4.749432454221304,4.854081056356577,1096600.0
2004-07-02,4.789681618719633,4.854081023804548,4.789681618719633,4.82993119891665,265100.0
2004-07-05,4.789681469819562,4.90238013732829,4.789681469819562,4.813831293956698,146100.0
2004-07-06,4.805781191213442,4.870180593848559,4.773581681820099,4.78968143651677,347500.0
2004-07-07,4.789681469819562,4.854080872902448,4.757481960202335,4.813831293956698,215700.0
2004-07-08,4.821880945910114,4.821880945910114,4.717232732305964,4.78968143651677,231200.0
2004-07-09,4.78968143651677,4.813831260485993,4.741382172426755,4.78968143651677,156700.0
2004-07-12,4.709184103774439,4.741383623018994,4.66893489664302,4.701134415887574,380800.0
2004-07-13,4.668933024314213,4.741381721636916,4.636733517982258,4.741381721636916,1240200.0
2004-07-14,4.709183582799878,4.789682372005726,4.668934380121207,4.67698406711754,217700.0
2004-07-15,4.701131493196395,4.7333309924225375,4.6286824280134224,4.652832244357183,297600.0
2004-07-16,4.660883370101669,4.701132948518498,4.620633791684841,4.628683860907578,584100.0
2004-07-19,4.644784530682917,4.749433148107214,4.628684772913679,4.749433148107214,722000.0
2004-07-20,4.773581895422707,4.870180811773661,4.7091828737543695,4.854081056356577,501700.0
2004-07-21,4.837982453038893,4.870181971540937,4.7735830321862665,4.797732862987068,251800.0
2004-07-22,4.870179723907186,5.079476497578045,4.870179723907186,4.926528663355929,1174500.0
2004-07-23,4.942628870039548,5.12777622494217,4.918479432010039,5.119726540215132,2291000.0
2004-07-26,5.111677079065264,5.143876589496506,4.998978792555915,5.111677079065264,1112000.0
2004-07-27,5.031178505204095,5.087527842647827,4.99092892362308,5.007028679485794,674700.0
2004-07-28,5.0070295707602925,5.111678194420108,4.9748300533032,5.039229472065911,1271500.0
2004-07-29,5.071428237315985,5.087527993656575,4.990929071764566,5.023128584445746,268200.0
2004-07-30,4.998978792555915,5.143876589496506,4.998978792555915,5.111677079065264,718500.0
2004-08-03,5.135828329004654,5.272676478237,5.119728569321351,5.159977776605333,2143900.0
2004-08-04,5.127776571947428,5.127776571947428,4.9909284676914805,5.031178045595614,614900.0
2004-08-05,5.01507920970245,5.0794782390648425,4.733333264317738,4.821881737766781,1705900.0
2004-08-06,4.821880214635375,4.821880214635375,4.717232016901918,4.7333317691569405,687900.0
2004-08-09,4.749431790144102,4.781631296476056,4.668933024314213,4.741381721636916,475500.0
2004-08-10,4.7413821430868985,4.781631721503726,4.612584106310532,4.628683860907578,489800.0
2004-08-11,4.749431521411962,4.870179855248813,4.451585912769868,4.7333317691569405,1337900.0
2004-08-12,4.668932534064191,4.668932534064191,4.371086555995615,4.411336126608447,2180400.0
2004-08-13,4.44353432096506,4.44353432096506,4.234237613420685,4.379135334028329,823600.0
2004-08-16,4.387186459560248,4.61258337187883,4.322787451425901,4.427436031568399,711200.0
2004-08-17,4.4274367540631525,4.548185105943651,4.3469379807589625,4.3469379807589625,438900.0
2004-08-18,4.322787972332732,4.34693779521741,4.266439025349171,4.306688218359084,729000.0
2004-08-19,4.306689520509631,4.3710885558756125,4.306689520509631,4.363038868379129,293700.0
2004-08-20,4.363037107832621,4.572333888317885,4.306687782700863,4.540134383627844,399700.0
2004-08-23,4.507934635461218,4.532084454598587,4.395236375132985,4.411336126608447,252100.0
2004-08-24,4.379138400457156,4.4274376744805775,4.371088329528997,4.371088329528997,569100.0
2004-08-25,4.379136775467638,4.451585851542962,4.379136775467638,4.427436031568399,1054300.0
2004-08-26,4.427436557495158,4.467686134284479,4.4193864885979295,4.4515863803384335,578200.0
2004-08-27,4.451586004746373,4.491835194291352,4.44353593652835,4.44353593652835,276100.0
2004-08-30,4.427436117212702,4.572333888317885,4.427436117212702,4.540134383627844,443700.0
2004-08-31,4.58038459711644,4.676983124698715,4.58038459711644,4.628683860907578,749200.0
2004-09-01,4.6286842348445845,4.64478399074228,4.596484723049194,4.636734304717661,338600.0
2004-09-02,4.604533737750057,4.628683559999875,4.5079352164475885,4.5240349699980005,323800.0
2004-09-03,4.524034324962856,4.556233827472685,4.483785138749743,4.507934573707941,327700.0
2004-09-07,4.507934764344244,4.54818433610782,4.443535756601211,4.54818433610782,494000.0
2004-09-08,4.507935842736984,4.612584447277733,4.475736331162671,4.612584447277733,435300.0
2004-09-09,4.612585057009801,4.612585057009801,4.540135954466407,4.604534986127865,890900.0
2004-09-10,4.62868420306489,4.644783958852047,4.532085668341948,4.612584447277733,493800.0
2004-09-13,4.628682185214037,4.709180929056799,4.540133375062857,4.709180929056799,478200.0
2004-09-14,4.628682900043977,4.668932470105436,4.483785138749743,4.507934573707941,1298900.0
2004-09-15,4.49984214007668,4.564588009069524,4.451282738332047,4.451282738332047,748000.0
2004-09-16,4.491748772992263,4.516028279142263,4.451282414854542,4.475562306920334,718500.0
2004-09-17,4.4755629465451845,4.564588329705964,4.459376478159966,4.48365598777987,1181900.0
2004-09-20,4.516028864832784,4.516028864832784,4.435096523976896,4.459376419191584,892400.0
2004-09-21,4.483655798613092,4.572681563933694,4.4674693309107845,4.572681563933694,295700.0
2004-09-22,4.596960321862281,4.596960321862281,4.5241214220541455,4.56458739174405,456600.0
2004-09-23,4.564586500357804,4.653612233755609,4.499840652765106,4.605052848061086,378500.0
2004-09-24,4.5645882693463165,4.6131476738598485,4.459376419191584,4.459376419191584,451500.0
2004-09-27,4.435095525308694,4.621240060320248,4.435095525308694,4.556494202214621,596200.0
2004-09-28,4.483657496693434,4.645522235018982,4.467471022860879,4.645522235018982,758300.0
2004-09-29,4.588867282290607,4.613146786921397,4.516027996566703,4.56458739174405,474000.0
2004-09-30,4.524122033906907,4.564588009069524,4.435096271083836,4.451282738332047,939400.0
2004-10-01,4.451282476619036,4.540308234207839,4.410816117919816,4.499841875508619,451500.0
2004-10-04,4.491750816513626,4.596962700889408,4.491750816513626,4.580776227453445,639000.0
2004-10-05,4.556494520349351,4.621240382975537,4.499841697593546,4.588867451662444,406400.0
2004-10-06,4.548401442812911,4.588867803010486,4.507935468531145,4.524121935427013,500000.0
2004-10-07,4.49984214007668,4.516028607324891,4.451282738332047,4.451282738332047,725300.0
2004-10-08,4.451282333719978,4.49174869112011,4.435095867943082,4.435095867943082,428200.0
2004-10-12,4.451282738332047,4.49984214007668,4.451282738332047,4.451282738332047,2668400.0
2004-10-13,4.467469037973912,4.4755624642522855,4.427002678413653,4.427002678413653,1586000.0
2004-10-14,4.427003259450292,4.451283155556303,4.37035081172936,4.410816790684904,247300.0
2004-10-15,4.370351062462355,4.427003513433514,4.337978123074297,4.418910471544439,247300.0
2004-10-18,4.378443136965861,4.435095961335865,4.3460702047303705,4.362256670848116,374300.0
2004-10-19,4.337977454826679,4.418909790829527,4.265138159466205,4.2732315860244,1158300.0
2004-10-20,4.289418467902417,4.418910218025526,4.265138571796405,4.410816790684904,894400.0
2004-10-21,4.402724800077604,4.402724800077604,4.273233019048129,4.3136990076618655,268400.0
2004-10-22,4.273232315765389,4.289418785730127,4.248952417860341,4.265138887825079,331600.0
2004-10-25,4.224672940177935,4.265139312072857,4.168020482624151,4.224672940177935,436100.0
2004-10-26,4.1842085123943935,4.216581467599622,3.957597440041732,3.957597440041732,1434300.0
2004-10-27,3.949504780589634,4.111369572451461,3.771453123625518,4.070903567444057,953300.0
2004-10-28,4.087087748542139,4.087087748542139,3.998061970117504,4.02234148228684,930400.0
2004-10-29,4.046621535321027,4.070901434335949,4.006155165601455,4.038528107010752,522400.0
2004-11-01,4.038527420306715,4.10327367803187,3.94950203952682,3.94950203952682,1120000.0
2004-11-02,3.8847543024598,3.9818730635423822,3.8847543024598,3.92522025995305,931800.0
2004-11-03,3.949503203641025,3.9737827197679776,3.803824563215509,3.909036828874837,1057200.0
2004-11-04,3.828102776833063,4.046620255175933,3.803822885499064,3.9656879272555696,1278700.0
2004-11-05,3.9980603660134806,4.006153404850869,3.763356450993209,3.803822417011619,1591600.0
2004-11-08,3.844290302675872,3.909036182869134,3.803823934597139,3.892849712820818,875800.0
2004-11-09,3.88475643329136,3.9090359439217592,3.852383495173588,3.900942902350246,482300.0
2004-11-10,3.868570071987578,3.900943011007066,3.779544296726049,3.828103705255281,415800.0
2004-11-11,3.779542127908617,3.925220269901719,3.763355667687162,3.8847543123059056,403200.0
2004-11-12,3.884756622794361,3.884756622794361,3.682425556730402,3.682425556730402,1387000.0
2004-11-15,3.6824255494019935,3.795730838115876,3.641959181903382,3.67433212153592,755900.0
2004-11-16,3.641959791258745,3.795731473199584,3.641959791258745,3.747172055626048,633400.0
2004-11-17,3.763356629910267,3.78763613349246,3.682424308110039,3.7228902760522775,919000.0
2004-11-18,3.674332884906749,3.787638197160677,3.674332884906749,3.7633586803499575,570200.0
2004-11-19,3.706703811692232,3.763356629910267,3.706703811692232,3.7228902760522775,586800.0
2004-11-22,3.722891538393665,3.763357905972809,3.682425556730402,3.682425556730402,671200.0
2004-11-23,3.6824255494019935,3.706705061168457,3.641959181903382,3.67433212153592,748800.0
2004-11-24,3.666237843749993,3.779543094270313,3.666237843749993,3.7228902760522775,638000.0
2004-11-25,3.763357063697277,3.7876365700780696,3.698611198794098,3.698611198794098,483300.0
2004-11-26,3.6986107724700847,3.763356629910267,3.682424308110039,3.7228902760522775,290900.0
2004-11-29,3.7309849588508,3.787637410249801,3.6500526097694577,3.67433212153592,503700.0
2004-11-30,3.6824236659618665,3.739076088384992,3.56102501147338,3.56102501147338,1679500.0
2004-12-01,3.5691190985565777,3.698611214840531,3.5691190985565777,3.650051815952472,674700.0
2004-12-02,3.690517772723304,3.7067042389490976,3.658144840271714,3.698611198794098,723700.0
2004-12-03,3.7228907051748914,3.7390771714006874,3.64195837404592,3.698611198794098,560600.0
2004-12-06,3.682424308110039,3.763356629910267,3.682424308110039,3.7228902760522775,1020500.0
2004-12-07,3.763359460132648,3.763359460132648,3.706706599309011,3.706706599309011,1244800.0
2004-12-08,3.7633578984833376,3.7633578984833376,3.641959181903382,3.67433212153592,647800.0
2004-12-09,3.6581457424770623,3.6905186829127614,3.641959272259212,3.6581457424770623,381700.0
2004-12-10,3.658146669998353,3.6824265744392313,3.609587247032586,3.625773721354508,468700.0
2004-12-13,3.6419601956764303,3.674333144320276,3.60149381691363,3.625773721354508,683200.0
2004-12-14,3.601492031148617,3.698611214840531,3.593398990958505,3.650051815952472,1392600.0
2004-12-15,3.6744944682782377,3.715231422337809,3.625609501806608,3.715231422337809,675300.0
2004-12-16,3.7152316499117313,3.8211484362546377,3.650052208623825,3.8211484362546377,1013700.0
2004-12-17,3.7885576466513,3.967801059618671,3.7641151688148375,3.9107692588336014,1127900.0
2004-12-20,3.951505207988152,4.098159261045384,3.9352103563706704,4.09001164098669,630500.0
2004-12-21,4.065568967371678,4.09815905748778,3.99224233298514,4.024832034601354,1781200.0
2004-12-22,4.032979466075554,4.09001164098669,4.016684614458074,4.09001164098669,425000.0
2004-12-23,4.0900142422708345,4.106309104251988,4.049276893067876,4.073719380289683,360200.0
2004-12-24,4.098161867511489,4.106309104251988,4.0574245183085305,4.073719380289683,167700.0
2004-12-29,4.081867005530336,4.114456729492642,4.049276893067876,4.073719380289683,389000.0
2004-12-30,4.057424719253151,4.0981620704736335,4.057424719253151,4.0981620704736335,181800.0
2004-12-31,4.081866575958476,4.155193252906754,4.081866575958476,4.11445629649107,122200.0
2005-01-04,4.106308712520868,4.122603572947533,4.073718991667537,4.081866616130928,273000.0
2005-01-05,4.049275230721554,4.252961116117004,4.049275230721554,4.155191984367187,834400.0
2005-01-06,3.9759489713203866,4.147045163137456,3.804852779503319,3.992243828231535,18293400.0
2005-01-07,4.065570982195756,4.138898041421757,4.032981264428661,4.106308323654663,1978800.0
2005-01-10,4.090015562681184,4.220374500615156,4.041130960955945,4.163342659519183,976900.0
2005-01-11,4.1877827895909325,4.2203725086928,4.163340694514581,4.171487930039999,507800.0
2005-01-12,4.17148920708389,4.17148920708389,4.090014884386982,4.138899478005127,364900.0
2005-01-13,4.122604170405784,4.122604170405784,4.073719582041308,4.0981620704736335,296300.0
2005-01-14,4.098161867511489,4.114456729492642,4.073719380289683,4.073719380289683,494700.0
2005-01-17,4.073719569518497,4.090014432256564,3.992245255828162,4.032982218423244,229900.0
2005-01-18,3.9922428501228606,4.163339000020979,3.9922428501228606,4.130749294183237,766700.0
2005-01-19,4.155191984367187,4.220371405533732,4.122602273783913,4.155191984367187,1497100.0
2005-01-20,4.1551938959821,4.1551938959821,4.0492770936089855,4.0981620704736335,1417300.0
2005-01-21,4.098161164332679,4.098161164332679,4.032981339091728,4.041128962934381,435800.0
2005-01-24,4.0329807779084,4.073718114452944,3.975948972946081,4.00039106407278,1076900.0
2005-01-25,3.992242531281807,4.147043815897825,3.992242531281807,4.09001164098669,2571100.0
2005-01-26,4.073718681806503,4.090013540993726,4.032981339588403,4.049276198775626,401000.0
2005-01-27,4.049276893067876,4.114456729492642,4.049276893067876,4.073719380289683,715500.0
2005-01-28,4.0492775255869935,4.098162507666705,4.041130287573851,4.065572390113492,404500.0
2005-01-31,4.073718681304813,4.098161164332679,4.041128962934379,4.041128962934381,463000.0
2005-02-01,4.032981606659473,4.114456296491069,4.032981606659473,4.11445629649107,581100.0
2005-02-02,4.114454112662864,4.155191047456612,4.09001164098669,4.09001164098669,1052300.0
2005-02-03,4.09001164098669,4.122601344221651,4.073716789369208,4.09001164098669,168000.0
2005-02-04,4.106309104251988,4.114456729492642,4.049276893067876,4.073719380289683,227400.0
2005-02-07,4.0574245183085305,4.098161867511489,4.049276893067876,4.073719380289683,452600.0
2005-02-08,4.0574245183085305,4.073719380289683,4.032982031086724,4.073719380289683,703700.0
2005-02-09,4.049278385173707,4.195932585544378,4.049278385173707,4.195932585544378,748600.0
2005-02-10,4.23666819458443,4.399617210376246,4.21222609474077,4.375174722032413,3305200.0
2005-02-11,4.0411294483785865,4.277405129197081,3.992244864950636,4.236667782090389,8383400.0
2005-02-14,4.19593170229657,4.301848516157505,4.19593170229657,4.2937008896296405,2372300.0
2005-02-15,4.277404452626721,4.293699311191963,4.23666711196358,4.277404452626721,1682200.0
2005-02-16,4.277403769781046,4.497384519544071,4.277403769781046,4.464794807616215,2248000.0
2005-02-17,4.472942465835764,4.7662502895217305,4.448500373820295,4.749955432011402,4492500.0
2005-02-18,4.701070219815178,4.790692118177339,4.611448321453018,4.652185653935818,3726600.0
2005-02-21,4.684776562621227,4.709219046061902,4.652186843700392,4.684776562621227,722100.0
2005-02-22,4.684776804062953,4.725514149063547,4.48923848046038,4.48923848046038,1477800.0
2005-02-23,4.521828072762651,4.587007512114168,4.407763665397393,4.407763665397393,623800.0
2005-02-24,4.464795086887458,4.562564228786444,4.3996156589548,4.432205372921128,1582800.0
2005-02-25,4.415911289566385,4.464795869080022,4.358879085883755,4.407763665397393,851300.0
2005-02-28,4.424059341750114,4.644040184411718,4.415912104577553,4.603303221548562,1253800.0
2005-03-01,4.644040673814233,4.644040673814233,4.399617705376766,4.4566495370954,785700.0
2005-03-02,4.448500545679225,4.489237885278876,4.367026254979984,4.48109026195892,576400.0
2005-03-03,4.440355368416935,4.481092730457569,4.375175899952143,4.399618394876578,533500.0
2005-03-04,4.399615796434655,4.399615796434655,4.277404170992017,4.301846651480564,1161800.0
2005-03-07,4.261112414572035,4.391471369381016,4.252964785646308,4.342586761327648,371800.0
2005-03-08,4.350733602450829,4.383323335251937,4.309996242199313,4.367028468851383,611900.0
2005-03-09,4.4486549025063855,4.53028191220307,4.326215166414218,4.407841786884473,1101900.0
2005-03-10,4.407842178278981,4.448655297524898,4.342540876104346,4.3915168527353226,765700.0
2005-03-11,4.407839154761233,4.407839154761233,4.309887268688498,4.309887268688498,216500.0
2005-03-14,4.285399430339488,4.440490123097016,4.285399430339488,4.358863545126271,409300.0
2005-03-15,4.293562607047598,4.440490458492576,4.293562607047598,4.4160022886386185,2465300.0
2005-03-16,4.350701459924287,4.424165587665829,4.326213676827971,4.326213676827971,563000.0
2005-03-17,4.383351323904381,4.407839491908718,4.334375377121934,4.358863545126271,486700.0
2005-03-18,4.326212859216914,4.342538174604568,4.285399376134666,4.285399376134666,292600.0
2005-03-21,4.301725504505359,4.358864313773923,4.285400186032383,4.326213676827971,790000.0
2005-03-22,4.326213891268753,4.432328271989805,4.326213891268753,4.36702699486106,557400.0
2005-03-23,4.334376141451312,4.358864313773923,4.277237332182747,4.326213676827971,433000.0
2005-03-24,4.285401661565876,4.416004254318284,4.285401661565876,4.407841786884473,321300.0
2005-03-28,4.4813048693485245,4.513955901798731,4.326214508648483,4.464979547736607,386800.0
2005-03-29,4.448653370762146,4.505792180030711,4.326213676827971,4.326213676827971,469800.0
2005-03-30,4.326213129442063,4.538442242737888,4.326213129442063,4.538442242737888,570300.0
2005-03-31,4.562932189248737,4.930252146100813,4.538444010486279,4.881276177802295,3000500.0
2005-04-01,4.8159752714423805,4.922090072512252,4.7506739751613605,4.864951243653145,1135600.0
2005-04-04,4.815973055173688,4.979226220748559,4.7996477386162,4.897599637961124,662600.0
2005-04-05,4.897598384671876,4.922086547854741,4.750670573253134,4.922086547854741,491300.0
2005-04-06,4.856787872697402,4.856787872697402,4.766998794432388,4.791486583331433,543200.0
2005-04-07,4.77515952066646,4.807810153449808,4.652719453115782,4.677207622316416,410500.0
2005-04-08,4.636394136724108,4.68537008589913,4.595581040358046,4.677207622316416,514700.0
2005-04-11,4.62823236812333,4.750672454059784,4.62823236812333,4.701696497530463,516900.0
2005-04-12,4.677207672149643,4.758834254977703,4.628231722452809,4.7506717913080205,314500.0
2005-04-13,4.709856962230219,4.832296996170748,4.709856962230219,4.775158209871531,669100.0
2005-04-14,4.7506731610918544,4.840462233478898,4.734347839819086,4.734347839819086,2624100.0
2005-04-15,4.709859740304033,4.766998560306135,4.66088377568496,4.685371563381313,802700.0
2005-04-18,4.628232925820537,4.718022384890313,4.628232925820537,4.652720712422799,577900.0
2005-04-19,4.701697987503863,4.783324607586965,4.628233834815857,4.783324607586965,397000.0
2005-04-20,4.766998560306135,4.766998560306135,4.652720920301931,4.685371563381313,405600.0
2005-04-21,4.644555714588907,4.840459457512843,4.644555714588907,4.775158209871531,298000.0
2005-04-22,4.750672066703587,4.775159848358433,4.677207943286509,4.718021431679613,199400.0
2005-04-25,4.69353293870809,4.77515952066646,4.669044769507456,4.677207622316416,496300.0
2005-04-26,4.652721544032537,4.873113608976681,4.652721544032537,4.856788285248463,408000.0
2005-04-27,4.79964801923955,4.815973336751537,4.693533260798496,4.718021431679613,604100.0
2005-04-28,4.69353293870809,4.750671740692071,4.652719453115782,4.677207622316416,688000.0
2005-04-29,4.669044399960264,4.840460403118668,4.669044399960264,4.840460403118668,252600.0
2005-05-02,4.766999299231615,4.922090072512252,4.7506739751613605,4.864951243653145,619400.0
2005-05-03,4.856786101746965,4.897599587331896,4.791484836192072,4.824135468969518,343400.0
2005-05-04,4.832300058806395,4.832300058806395,4.620070480238231,4.709859947265253,508700.0
2005-05-05,4.669044718173551,4.693532887104949,4.522116872263886,4.603743453324811,807600.0
2005-05-06,4.603743343668889,4.603743343668889,4.489466132905546,4.587418027845553,777000.0
2005-05-09,4.554767776509949,4.644557215648585,4.546605312529854,4.571093093696403,289400.0
2005-05-10,4.546604652101832,4.571092429711353,4.464977688800214,4.473140540820858,693600.0
2005-05-11,4.47314117006093,4.873111633907692,4.47314117006093,4.848623852853458,4252500.0
2005-05-12,4.848623971775512,4.848623971775512,4.677207943286509,4.718021431679613,567800.0
2005-05-13,4.766996619111478,4.8078097117278,4.669044340534646,4.758833767052488,480900.0
2005-05-16,4.701694500888125,4.775158209871531,4.66904348784133,4.775158209871531,252400.0
2005-05-17,4.7751583472098496,4.946574321811457,4.750670573253134,4.922086547854741,1380900.0
2005-05-18,4.905762490852991,5.0200397067554015,4.856786151954282,4.897599637961124,1211200.0
2005-05-19,4.89759941908663,5.044527261537786,4.873111250731655,5.003714166581136,852300.0
2005-05-20,4.930250050742441,5.101666061548572,4.930250050742441,5.003714166581136,544900.0
2005-05-24,4.962900467575941,5.093502988545978,4.938412689507167,4.979225782697196,1458500.0
2005-05-25,4.979228407823302,5.003716588028839,4.832300494269347,4.856788285248463,725600.0
2005-05-26,4.856788285248463,4.905764645659535,4.840462961520246,4.856788285248463,633300.0
2005-05-27,4.815974403089838,4.897601008723287,4.815974403089838,4.889438153546763,341700.0
2005-05-30,4.881273885480656,4.881273885480656,4.815972625082448,4.840460403118668,308600.0
2005-05-31,4.791483521781859,4.897598243812061,4.775158209871531,4.775158209871531,487600.0
2005-06-01,4.775158430147283,4.913923782399318,4.775158430147283,4.799646593755471,987100.0
2005-06-02,4.783322524938095,4.938413230183028,4.775159671870661,4.905762596365807,464100.0
2005-06-03,4.9057612354748805,4.979224946571177,4.9057612354748805,4.922086547854741,531800.0
2005-06-06,4.897600583094807,4.922088757269863,4.815973984555158,4.815973984555158,362000.0
2005-06-07,4.799646593755471,4.824134368137504,4.783321281092064,4.799646593755471,223400.0
2005-06-08,4.815974886737606,4.9139268233346405,4.7833242412052615,4.881276177802295,261600.0
2005-06-09,4.848625532269951,4.881276177802295,4.815974886737606,4.881276177802295,279900.0
2005-06-10,4.873098695345152,4.913980551499103,4.832216839191199,4.856746030859225,208900.0
2005-06-13,4.824038958328069,4.897625726979026,4.824038958328069,4.84039161690363,228600.0
2005-06-14,4.840393763641591,5.085683751062295,4.840393763641591,5.085683751062295,839500.0
2005-06-15,5.07750684638544,5.134741363080362,5.020272329690515,5.069330319766915,2242300.0
2005-06-16,5.07750679540696,5.142917448185432,5.07750679540696,5.118388648332626,485600.0
2005-06-17,5.085682932065146,5.151093974721863,4.97121428970282,5.118388648332626,542200.0
2005-06-20,5.093859819555352,5.183799668438062,5.093859819555352,5.142917812615482,492300.0
2005-06-21,5.15927014497331,5.306444114683158,5.134741344960792,5.265562651369548,1020400.0
2005-06-22,5.273741201441371,5.330975744125898,5.151096365497768,5.232859719419646,1503300.0
2005-06-23,5.175622621985366,5.273738598260389,5.012095994860328,5.167446485568231,1160800.0
2005-06-24,5.085683232833334,5.175623080661914,5.085683232833334,5.110212424015044,450800.0
2005-06-27,5.134741495235564,5.216504814133943,5.085683114018278,5.216504814133943,725100.0
2005-06-28,5.232856940824508,5.380030899735974,5.2083277527334895,5.3555021015231725,857600.0
2005-06-29,5.396383561837249,5.396383561837249,5.28191492712833,5.3555021015231725,523500.0
2005-06-30,5.330974164363299,5.445442825932677,5.330974164363299,5.37185602414866,554800.0
2005-07-04,5.3718568013741095,5.469972811200888,5.241035065060038,5.3064457382778905,209700.0
2005-07-05,5.355502588215574,5.494500033768974,5.314620734308056,5.4454420430069055,588400.0
2005-07-06,5.445441702132323,5.461794364696033,5.3963837144411935,5.3963837144411935,772400.0
2005-07-07,5.314622569807742,5.461796592923122,5.314622569807742,5.4372677840097525,427300.0
2005-07-08,5.461795417131269,5.469971944927776,5.380032088557716,5.429090085701848,379300.0
2005-07-11,5.429091254453038,5.453620453244795,5.380033246747911,5.4372677840097525,529300.0
2005-07-12,5.412735749246004,5.437264935185834,5.330972445910209,5.330972445910209,275700.0
2005-07-13,5.34732537000278,5.469970525987436,5.34732537000278,5.461794000311964,429500.0
2005-07-14,5.445443703418945,5.478149040566092,5.437267564071345,5.453620232644918,393600.0
2005-07-15,5.4045611380628165,5.420913803341804,5.290092091231599,5.388208472783827,616700.0
2005-07-18,5.388208472783827,5.429089941042152,5.363679279926196,5.388208472783827,699000.0
2005-07-19,5.347325575533427,5.380030899735974,5.183798954520687,5.3555021015231725,873800.0
2005-07-20,5.355501895678253,5.494499323257444,5.355501895678253,5.461794000311964,941800.0
2005-07-21,5.437267564071345,5.478149040566092,5.437267564071345,5.453620232644918,582400.0
2005-07-22,5.437265967119682,5.527205812797751,5.437265967119682,5.478147431607344,1205000.0
2005-07-25,5.437266468620793,5.445442606321141,5.25738676067362,5.388208472783827,472400.0
2005-07-26,5.355503387819407,5.478148188096943,5.322798055761622,5.347326859865804,479400.0
2005-07-27,5.314620251330879,5.380030899735974,5.232856940824508,5.3555021015231725,827300.0
2005-07-28,5.396385766422007,5.968729953542727,5.396385766422007,5.747968730048866,3336400.0
2005-07-29,5.747968764022922,5.80520291015842,5.568089016481241,5.72343956576601,372900.0
2005-08-02,5.723437538014967,5.813377379921111,5.55173438068426,5.690732211845142,940500.0
2005-08-03,5.600792641662557,5.707085151810415,5.576263840784288,5.707085151810415,265900.0
2005-08-04,5.641673612482693,5.715260393467783,5.641673612482693,5.715260393467783,304300.0
2005-08-05,5.649850332762589,5.862435341750185,5.641674196197503,5.805200826281623,548000.0
2005-08-08,5.805200985499818,6.001433336861031,5.739790331672164,5.927846156365795,1585100.0
2005-08-09,5.927845380460309,5.960550703093282,5.658026273799178,5.715260393467783,1029300.0
2005-08-10,5.715262599029415,5.764320991789066,5.666204596148113,5.756144463036342,854300.0
2005-08-11,5.682556867292208,6.753657886708734,5.6580280625021535,6.3693696394668775,5821300.0
2005-08-12,6.336663503339124,6.655541044219516,6.336663503339124,6.639187989927755,3031400.0
2005-08-15,6.541072862266028,6.655541918068077,6.508367529144964,6.573778195387092,1593500.0
2005-08-16,6.581953081027582,6.581953081027582,6.393897267573131,6.451131391312599,1421200.0
2005-08-17,6.38572153226083,6.5492485671877,6.38572153226083,6.524719375491273,1838000.0
2005-08-18,6.475660857807595,6.541071510532399,6.402073678553067,6.467484331277872,643200.0
2005-08-19,6.459307615630181,6.483836413264161,6.312133270313467,6.459307615630181,839600.0
2005-08-22,6.418426167330754,6.541071332796332,6.418426167330754,6.541071332796332,1201500.0
2005-08-23,6.541072474998032,6.541072474998032,6.459309147036216,6.492014478220943,980300.0
2005-08-24,6.442955317675327,6.6146584703201485,6.377544667120772,6.393897329759412,587400.0
2005-08-25,6.385721166903774,6.442955684335264,6.254899858349799,6.418426494042267,281300.0
2005-08-26,6.385722579432151,6.451133248178045,6.287606576313311,6.385722579432151,510700.0
2005-08-29,6.377544300030302,6.377544300030302,6.148606646388746,6.173135833873924,595800.0
2005-08-30,6.173135880522262,6.402073146015613,6.173135880522262,6.320309836910844,1411500.0
2005-08-31,6.320311412712803,6.78636297562489,6.320311412712803,6.78636297562489,1528000.0
2005-09-01,6.712775045051536,6.745480373246713,6.573777205282899,6.663716662880503,713300.0
2005-09-02,6.590131797281975,6.639189411145678,6.500191538937333,6.606484075317638,434600.0
2005-09-06,6.54107252515927,6.925360754344228,6.532895997361235,6.925360754344228,999900.0
2005-09-07,6.827243049192022,6.958064342151513,6.79453772595215,6.79453772595215,768600.0
2005-09-08,6.753655732888032,6.851771700514552,6.639186714112229,6.737302681738749,612300.0
2005-09-09,6.729126299715992,6.827243049192022,6.671892178985318,6.79453772595215,725600.0
2005-09-12,6.745481357575505,6.86812616126513,6.729128301213344,6.827245079873019,1295800.0
2005-09-13,6.7536569730931,6.892654814361245,6.7536569730931,6.859949485813242,860300.0
2005-09-14,6.827244022343488,6.859949350245159,6.737303785796498,6.80271444159984,700600.0
2005-09-15,6.786362355580704,6.851773013196608,6.753657026772752,6.81089115724753,1110500.0
2005-09-16,6.786362599198803,6.859949786597479,6.745480741782142,6.770009544329509,410300.0
2005-09-19,6.7700086111123925,6.786361663727488,6.4838368182782,6.541071332796332,707400.0
2005-09-20,6.541072138156795,6.62283585178638,6.418426957590699,6.44295614965523,687900.0
2005-09-21,6.508364405919229,6.704596310478095,6.508364405919229,6.704596310478095,1377500.0
2005-09-22,6.631010782909953,6.827243515508758,6.541071332796332,6.541071332796332,603700.0
2005-09-23,6.549248594808167,6.622835780329514,6.402074223765472,6.500190211208419,848500.0
2005-09-26,6.5247207357475405,6.663718218077529,6.5247207357475405,6.606484075317638,240900.0
2005-09-27,6.565601401183658,6.78636297562489,6.557425653052092,6.78636297562489,555400.0
2005-09-28,6.827242723501639,6.85994804518132,6.6555395897442216,6.720950233103583,2135400.0
2005-09-29,6.745481701439775,6.745481701439775,6.500191301799719,6.565601971069509,974200.0
2005-09-30,6.565600092526002,6.631010743080557,6.393897329759412,6.393897329759412,905700.0
2005-10-03,6.393897368164578,6.581953184577602,6.393897368164578,6.541071332796332,1215600.0
2005-10-04,6.459307917491509,6.581953081027582,6.451131391312599,6.451131391312599,1233800.0
2005-10-05,6.4511314928044765,6.541071332796332,6.4511314928044765,6.541071332796332,506800.0
2005-10-06,6.492013344585747,6.5574243854114265,6.418426167330754,6.541071332796332,421000.0
2005-10-07,6.475661409286819,6.573777396729764,6.467484882060768,6.500190211208419,881800.0
2005-10-11,6.418426614049989,6.5083664603016125,6.28760530305,6.312134103923368,844700.0
2005-10-12,6.2957830769313645,6.361194139316281,6.21401973629817,6.263077740678086,854800.0
2005-10-13,6.263076269298794,6.271252796380389,5.968728312170216,6.091373099367988,1238500.0
2005-10-14,6.050491513835656,6.353015992057872,6.050491513835656,6.197665489486887,1912600.0
2005-10-17,6.156783782650007,6.4184263957511885,6.156783782650007,6.328486552558534,403300.0
2005-10-18,6.2957828782310346,6.410251941383126,6.2794302106205,6.336664742196547,267400.0
2005-10-19,6.37754616764911,6.37754616764911,6.238548307577731,6.3693696394668775,703300.0
2005-10-20,6.377546440778085,6.418427913805099,6.377546440778085,6.385722579432151,330500.0
2005-10-21,6.385720246708962,6.418425569134554,6.30395694064498,6.3611914498288655,960100.0
2005-10-24,6.33666281558506,6.459307980313966,6.33666281558506,6.393897329759412,863200.0
2005-10-25,6.377543775825963,6.418425231770049,6.344838455119425,6.402072571416779,679900.0
2005-10-26,6.344839702919784,6.418426494042267,6.328486649472284,6.418426494042267,1446600.0
2005-10-27,6.377544605093536,6.459307917491509,6.377544605093536,6.451131391312599,929200.0
2005-10-28,6.459308317700361,6.622835342506418,6.385721137043723,6.5328951084787485,1808800.0
2005-10-31,6.581953625836443,6.663716555123963,6.541071771314424,6.590130152692151,503900.0
2005-11-01,6.614660960683593,6.6637185771910525,6.557426814839305,6.631013239600494,425500.0
2005-11-02,6.639189802717761,6.7700111537456165,6.639189802717761,6.745482345367083,1373400.0
2005-11-03,6.761831200791637,6.827241835644592,6.622833406790037,6.704596310478095,1142300.0
2005-11-04,6.680069975901913,6.7700094369872685,6.57377746020655,6.614659316975007,733100.0
2005-11-07,6.614660031369169,6.680070697360535,6.516543642503798,6.516543642503798,413900.0
2005-11-08,6.581953923955815,6.696422186094308,6.483837546634593,6.500190211208419,757600.0
2005-11-09,6.581953987511554,6.62283584428001,6.500190273974639,6.614659316975007,580700.0
2005-11-10,6.541072781094128,6.631012251121782,6.336664256684935,6.483838253903359,823000.0
2005-11-11,6.500190870938711,6.614659924451678,6.434780206004626,6.598306868339841,227000.0
2005-11-14,6.557422771937083,6.704596310478095,6.541069723345707,6.704596310478095,315100.0
2005-11-15,6.663717110797183,6.737304299121793,6.622836032622698,6.622836032622698,528800.0
2005-11-16,6.663716108383676,6.663716108383676,6.434778830067615,6.541071332796332,575300.0
2005-11-17,6.541070505141289,6.541070505141289,6.246722223244039,6.377543898464031,366900.0
2005-11-18,6.377546724521364,6.606484075317638,6.377546724521364,6.606484075317638,1491900.0
2005-11-21,6.541072560251779,6.647365082926664,6.500190700798882,6.581954419704675,373300.0
2005-11-22,6.58195385941969,6.704598647581699,6.549248530592717,6.639187989927755,477100.0
2005-11-23,6.590128089363561,6.745478152200261,6.590128089363561,6.704596310478095,763600.0
2005-11-24,6.622835715392542,6.761833557846311,6.622835715392542,6.639187989927755,384400.0
2005-11-25,6.581953071506401,6.663715993907872,6.549247746594522,6.5574242727616046,111100.0
2005-11-28,6.614659444602344,6.614659444602344,6.483837734346095,6.508366926856108,534700.0
2005-11-29,6.581953374863263,6.581953374863263,6.516542332146536,6.549248048444022,352600.0
2005-11-30,6.58195380573365,6.720951647053676,6.541071950094254,6.688246318493467,954100.0
2005-12-01,6.704599333267003,6.737304665438779,6.532896144426025,6.647365196905552,2424900.0
2005-12-02,6.704597960164946,6.704597960164946,6.541071332796332,6.541071332796332,414700.0
2005-12-05,6.516543366604379,6.598306695631866,6.442956565418796,6.581954419704675,4193500.0
2005-12-06,6.6064826980155695,6.6064826980155695,6.475661381976694,6.524719375491273,2123200.0
2005-12-07,6.54107308975095,7.350530697466027,6.524720422621706,7.285120028949052,2619500.0
2005-12-08,7.236060271999562,7.27694134288422,6.909006246627188,7.097062447673681,1915200.0
2005-12-09,7.113413913648633,7.154295759655075,6.958063834531776,7.113413913648633,504700.0
2005-12-12,7.113414960219442,7.154296812240683,6.958064858246492,6.966241384602034,401100.0
2005-12-13,6.990769155385658,7.137942709349956,6.974416105080539,7.113413913648633,858300.0
2005-12-14,7.088890201637607,7.39959136244231,7.072537139605137,7.358709487118049,2578700.0
2005-12-15,7.317822363924491,7.358704209930934,7.056179797093425,7.113413913648633,1504200.0
2005-12-16,7.154298440004944,7.236062162650517,6.909008051824873,7.0316536357932335,1599100.0
2005-12-19,7.097064302007032,7.097064302007032,6.990771774470447,7.0316536357932335,452400.0
2005-12-20,7.072533653898385,7.072533653898385,6.9498888681281485,7.007122997520055,795300.0
2005-12-21,7.007123373964051,7.056181758761631,6.958065768923045,7.023476428815436,501200.0
2005-12-22,6.990768200340124,6.9989447243756455,6.958062883954286,6.97441515226908,426600.0
2005-12-23,6.958062883954286,7.031650040761484,6.958062883954286,6.97441515226908,345800.0
2005-12-28,6.966241748294138,7.007122822693219,6.909006840573705,6.99077054888489,165000.0
2005-12-29,6.949886359918763,6.990768200340124,6.909004519497403,6.97441515226908,369200.0
2005-12-30,6.933535279179865,6.99077018391219,6.909006479869708,6.966241384602034,130400.0
2006-01-03,7.007122057231412,7.007122057231412,6.786361316517655,6.868124236140503,625000.0
2006-01-04,6.786361503794163,6.949888127308967,6.761832705206055,6.876300951788194,488600.0
2006-01-05,6.933536313159253,6.933536313159253,6.778186188019363,6.835420321530386,1281200.0
2006-01-06,6.835419134467413,7.268765663600821,6.835419134467413,7.219707286427745,1383100.0
2006-01-09,7.293297286997304,7.366884491378958,7.268768478789005,7.326002624527288,1656400.0
2006-01-10,7.342354569018949,7.5631161721097,7.326002290877069,7.424118298998497,1505200.0
2006-01-11,7.424120175734101,7.424120175734101,7.1543008902536585,7.358709487118049,930100.0
2006-01-12,7.358707325301991,7.448646800787719,7.301473184516226,7.43229452331608,1010800.0
2006-01-13,7.505880667836811,7.505880667836811,7.244237247203569,7.317824434889276,577700.0
2006-01-16,7.317825894584002,7.456823770214933,7.211533355586424,7.399589626045748,289200.0
2006-01-17,7.375057523318472,7.481349235067954,7.375057523318472,7.4649969639358735,424600.0
2006-01-18,7.522230724751314,7.587641365681263,7.35870412242644,7.530407249806644,533500.0
2006-01-19,7.530410361648546,7.636702892022776,7.530410361648546,7.6285263635886045,420900.0
2006-01-20,7.644878506976538,7.718464914821297,7.5304094618459505,7.571291319375202,377300.0
2006-01-23,7.603998869219885,7.734820227697824,7.603998869219885,7.734820227697824,523700.0
2006-01-24,7.7266427690886115,7.931051312079087,7.693937433400404,7.767524633638049,1343200.0
2006-01-25,7.742991609440152,7.873812880938633,7.693933242750079,7.775696927314772,538800.0
2006-01-26,7.78387521543331,7.792050961937255,7.628524335511442,7.685758459821361,450500.0
2006-01-27,7.702113776852938,7.792053252891269,7.702113776852938,7.759347917990358,1221700.0
2006-01-30,7.76752340481161,8.02099030111415,7.726641546729705,7.726641546729705,731100.0
2006-01-31,7.603997955197009,7.849288362736923,7.587644897474552,7.767524633638049,728800.0
2006-02-01,7.767521018116798,7.808402863637103,7.530407249806644,7.530407249806644,489000.0
2006-02-02,7.514055481698915,7.66940636522984,7.432292556464754,7.522232008149275,4127100.0
2006-02-03,7.489528034301937,7.603997086004367,7.301472570530041,7.538586422104871,657800.0
2006-02-06,7.522234936475671,7.6694093508496755,7.481353068065473,7.60399867329607,1945400.0
2006-02-07,7.6121726097544,7.767522721083195,7.563114228423111,7.7184643397519075,1424700.0
2006-02-08,7.718464534482026,7.865638902432453,7.57946747334239,7.808404772565749,1340700.0
2006-02-09,7.734818189403701,7.963755506410095,7.734818189403701,7.873816041096733,1825900.0
2006-02-10,7.849285866003636,7.873814665028393,7.669406187057011,7.685758459821361,700700.0
2006-02-13,7.68575977549937,7.726641634043253,7.407764852865477,7.497704317856742,269600.0
2006-02-14,7.579466812990062,7.849285944220472,7.579466812990062,7.710288115434325,1154200.0
2006-02-15,7.767521659904727,7.800226983071963,7.595818518337628,7.595818518337628,593200.0
2006-02-16,7.644877565635238,7.644877565635238,7.481350155653955,7.522232008149275,464200.0
2006-02-17,7.563113149599699,7.693934441480399,7.563113149599699,7.64487684690334,1030800.0
2006-02-20,7.685759139815339,7.759346323156662,7.669406865604229,7.69393566679916,605100.0
2006-02-21,7.68575863837408,7.726640490869401,7.514055481698915,7.522232008149275,1457700.0
2006-02-22,7.522231833395549,7.72664031136693,7.522231833395549,7.685758459821361,2279500.0
2006-02-23,7.669405644191869,7.685757915798754,7.612171523933165,7.64487684690334,1013800.0
2006-02-24,7.685759760469863,7.685759760469863,7.587643768010368,7.587643768010368,508000.0
2006-02-27,7.587643222663899,7.644878132302407,7.563114421251131,7.636701605245972,416500.0
2006-02-28,7.66123021132917,7.726640866599875,7.6121726097544,7.7184643397519075,823500.0
2006-03-01,7.702112915310574,7.849287295780394,7.661231056318222,7.824757712531021,1522100.0
2006-03-02,7.881992136401112,7.914697465607899,7.710288963126344,7.906520938367064,603500.0
2006-03-03,7.865638902432453,7.914697285001441,7.783875971159523,7.808404772565749,602200.0
2006-03-06,7.767524010401808,7.890168814452862,7.767524010401808,7.792052815260689,184500.0
2006-03-07,7.783875836929441,7.971931277395117,7.767522783102935,7.922872895672122,1124900.0
2006-03-08,7.922873460127852,7.9555787903543935,7.84928705193557,7.947403042615193,887600.0
2006-03-09,7.947399675534624,8.029162576582138,7.939223151502997,7.98010499190488,2658400.0
2006-03-10,7.971929172452388,7.9801056972066755,7.832931370654765,7.84928442016334,449600.0
2006-03-13,7.824756849505933,7.849286430049837,7.693935538964522,7.7184643397519075,331600.0
2006-03-14,7.72664112417712,7.72664112417712,7.644878192241328,7.669406993846411,1827400.0
2006-03-15,7.775811087512068,7.939512217447241,7.726700358237235,7.824921816786899,673400.0
2006-03-16,7.85766462365627,7.85766462365627,7.734888150437031,7.751258659101789,1069800.0
2006-03-17,7.743072528174269,7.7921832680198895,7.62029684944331,7.677592062105927,1038300.0
2006-03-20,7.693964659052891,7.693964659052891,7.48933793109309,7.579374190972375,1474600.0
2006-03-21,7.62029684944331,7.7512577815799935,7.612111596037586,7.677592062105927,2513600.0
2006-03-22,7.62847967549232,7.693960127425327,7.579369726836846,7.685775656375121,845200.0
2006-03-23,7.685778226899438,7.734888191979842,7.538446770480584,7.612112498690011,703500.0
2006-03-24,7.603926863578681,7.61211211754518,7.538446393024256,7.538446393024256,923400.0
2006-03-27,7.489337948787588,7.571188952400499,7.399302469284602,7.489337948787588,5551200.0
2006-03-28,7.489334523208931,7.505705028679347,7.333818624183307,7.350188349065057,1775300.0
2006-03-29,7.358376239792018,7.448412490980141,7.317450742032776,7.432041979640866,2626500.0
2006-03-30,7.448414572810435,7.5302648106171,7.391118547697691,7.448414572810435,1846100.0
2006-03-31,7.440225952428787,7.571186898206253,7.440225952428787,7.513891679575814,1118300.0
2006-04-03,7.505708461745779,7.522078194114947,7.472968216418419,7.489337948787588,560900.0
2006-04-04,7.5711871138060705,7.759443283574825,7.497521384561312,7.710333317804207,1676400.0
2006-04-05,7.775813677769307,7.849479405926596,7.759443169028212,7.783998932139855,1023600.0
2006-04-06,7.84947825115563,7.865847976899683,7.734887048592435,7.734887048592435,2008900.0
2006-04-07,7.743071895358391,7.816737608811999,7.726701389884849,7.800367103338458,1072300.0
2006-04-10,7.792183099165887,7.89858826877963,7.77581259270918,7.857663563815287,458100.0
2006-04-11,7.824922861548771,7.857663091907189,7.751257148095162,7.800367103338458,971200.0
2006-04-12,7.743072446623232,7.81673816532144,7.636666495235676,7.693961707294853,1224200.0
2006-04-13,7.734888300689517,7.808554029934274,7.661222571444758,7.710333317804207,829700.0
2006-04-17,7.69395885873379,7.69395885873379,7.538443006183749,7.57118322675157,732800.0
2006-04-18,7.612112871725906,7.767628809553426,7.538447139906449,7.595742362170978,910000.0
2006-04-19,7.57118322675157,7.612108697608453,7.505702785615927,7.57118322675157,509400.0
2006-04-20,7.571186822479775,7.73488800306428,7.571186822479775,7.620297566949527,337900.0
2006-04-21,7.693961748067771,7.693961748067771,7.5793713233421665,7.644851789067862,282500.0
2006-04-24,7.603926487151915,7.718517695243794,7.522075512716467,7.636666720808345,567500.0
2006-04-25,7.734888144675915,7.751258653328479,7.661222416917002,7.661222416917002,517900.0
2006-04-26,7.759442985004755,7.759442985004755,7.538446586362874,7.620297566949527,854100.0
2006-04-27,7.546631609024008,7.612112079249002,7.481151138799013,7.505706119986191,486100.0
2006-04-28,7.489335345851924,7.56300106738305,7.489335345851924,7.530260833434633,453800.0
2006-05-01,7.562999816503352,7.620295801878196,7.44840940693091,7.554814564222859,987300.0
2006-05-02,7.603928656703234,7.653039411494522,7.505707927709624,7.546633426604202,841700.0
2006-05-03,7.530260833434633,7.587556828285924,7.472965619172091,7.530260833434633,461800.0
2006-05-04,7.53026364669869,7.636669641930913,7.53026364669869,7.603929395750924,578400.0
2006-05-05,7.571186253495484,7.693961934559914,7.571186253495484,7.636666720808345,634100.0
2006-05-08,7.685777461587363,7.734887421777637,7.636666720808345,7.636666720808345,385000.0
2006-05-09,7.612113156481687,7.824925105123517,7.612113156481687,7.775814355210445,601800.0
2006-05-10,7.808549641439292,7.955881017126877,7.759438922680633,7.882215329283085,548300.0
2006-05-11,7.8822185436539,7.988624493866375,7.8822185436539,7.939513755080344,1248300.0
2006-05-12,7.939512312134995,7.939512312134995,7.775811180247498,7.89040236286303,940600.0
2006-05-15,7.8576619102170016,7.8576619102170016,7.530258875281307,7.669405028525981,533900.0
2006-05-16,7.6775913798391295,7.906772990712171,7.669406127160784,7.906772990712171,626400.0
2006-05-17,7.61211180860005,7.775812978342135,7.489335345851924,7.530260833434633,1130100.0
2006-05-18,7.530257755894686,7.653034168465337,7.497517535326865,7.57118322675157,1704600.0
2006-05-19,7.530262737129618,7.571188235058535,7.423856754750014,7.464782252678932,1060400.0
2006-05-23,7.407489063612522,7.5302648106171,7.374748812372023,7.448414572810435,637900.0
2006-05-24,7.4074854146487,7.546631609024008,7.366559925610884,7.505706119986191,958900.0
2006-05-25,7.464780859952646,7.669407530830478,7.464780859952646,7.620297566949527,568600.0
2006-05-26,7.693961748067771,7.693961748067771,7.554815563253487,7.644851789067862,479700.0
2006-05-29,7.48933509752779,7.677592021930709,7.48933509752779,7.644851789067862,408000.0
2006-05-30,7.612110549597702,7.693960730636787,7.530259587969995,7.554814564222859,317500.0
2006-05-31,7.497522683377118,7.620299180250225,7.456597184419415,7.456597184419415,519000.0
2006-06-01,7.407487210141345,7.554817913564521,7.407487210141345,7.456597184419415,640300.0
2006-06-02,7.448410865885565,7.530261062957027,7.382930395992886,7.472965846948125,332800.0
2006-06-05,7.407483154141548,7.407483154141548,6.9000092744668935,7.219226274252581,952800.0
2006-06-06,7.170116675088559,7.202856901799935,6.900009609572562,6.981859786056713,1217800.0
2006-06-07,6.998230680885541,7.317447714017531,6.998230680885541,7.194672052134246,2338700.0
2006-06-08,7.161931640615384,7.26833757580373,7.039155981868847,7.202857120393762,941300.0
2006-06-09,7.243785224962234,7.358375673157296,7.161934235746718,7.161934235746718,781200.0
2006-06-12,7.121008639915616,7.186489118121687,6.981862428580497,7.063713416632521,1201000.0
2006-06-13,6.957307224333253,7.014602445804037,6.7526805412646285,6.949121969669185,1052100.0
2006-06-14,6.883561362180886,7.145792814551209,6.883561362180886,7.022871601453201,1397100.0
2006-06-15,7.04745923401884,7.12940596187386,6.965511724654451,7.04745923401884,659100.0
2006-06-16,7.047456796452711,7.0884297554538565,6.97370421983609,7.031066987644973,344700.0
2006-06-19,6.97370495718688,7.039262636331242,6.75244720394277,6.850783722659315,2113700.0
2006-06-20,6.80981148249599,6.850784450180467,6.629527454949085,6.760642827161647,781500.0
2006-06-21,6.7196690767834,6.858979355112005,6.67869532759688,6.826200512064643,978900.0
2006-06-22,6.768837733302248,7.039263383867973,6.760642827161647,6.760642827161647,349600.0
2006-06-23,6.8425903109230815,6.998289619715376,6.8425903109230815,6.9655107767323,846100.0
2006-06-26,6.949120964486131,6.9655107767323,6.867174247783073,6.9655107767323,227200.0
2006-06-27,6.908148253737931,6.940927097939741,6.818005846050983,6.924537285084191,956000.0
2006-06-28,6.883560311472638,6.949117969181221,6.818002653764054,6.834392458945663,90600.0
2006-06-29,6.84259078196581,6.981901069611292,6.84259078196581,6.973706162924072,2059500.0
2006-06-30,6.990094713592291,7.137599897770762,6.9655107767323,6.9655107767323,316600.0
2006-07-04,7.063845373094754,7.170376779021299,7.063845373094754,7.153986971259193,108900.0
2006-07-05,7.170379479311456,7.170379479311456,7.0474590008412825,7.129405725984951,273800.0
2006-07-06,7.170378715905906,7.170378715905906,7.04745825052265,7.113015936261621,199200.0
2006-07-07,7.121207639756955,7.227739038241224,7.088428808031718,7.162181374790751,1358100.0
2006-07-10,7.145794289212356,7.211351970456663,7.145794289212356,7.1785731298345095,1480800.0
2006-07-11,7.178573871501449,7.26871549714821,6.9655109946898826,7.080237339475177,1594300.0
2006-07-12,7.047458284026925,7.211352499153519,7.031068471759634,7.088431251676627,938800.0
2006-07-13,7.063846570633083,7.121209344507105,6.818004883087133,6.850783722659315,455000.0
2006-07-14,6.826199268579449,7.055651128113204,6.785225526856856,6.801615336149541,2641100.0
2006-07-17,6.801614851045424,6.916340381875297,6.78522504292169,6.875367424584095,164400.0
2006-07-18,6.883563278519979,7.006484525838459,6.883563278519979,6.9655107767323,1249400.0
2006-07-19,7.006482358937767,7.203155356010998,6.924534886069411,7.121207883142642,249000.0
2006-07-20,7.08023518085686,7.367049783112283,7.047456346841696,7.153986971259193,1506900.0
2006-07-21,7.211352757982003,7.211352757982003,6.924537285084191,6.924537285084191,398300.0
2006-07-24,6.924536277343607,7.022872795637944,6.8999523431473175,7.014678671911966,417800.0
2006-07-25,7.01468153694895,7.276912359504594,6.990096811202236,7.276912359504594,2172200.0
2006-07-26,7.211351478877065,7.252325222238982,7.014678448550846,7.104820058739741,345100.0
2006-07-27,7.129404219167437,7.203156803265484,6.965510022010209,7.014678671911966,391100.0
2006-07-28,7.113017408773944,7.211353957739692,7.006485952017027,7.170380200293275,507100.0
2006-07-31,7.113015970077563,7.219547405287165,7.047458284026925,7.088431251676627,233100.0
2006-08-01,7.04745728693855,7.113014963713956,6.981899610163143,7.104820058739741,147500.0
2006-08-02,7.0474570488883765,7.244130072571341,7.014678211607882,7.211351235290847,969200.0
2006-08-03,7.244127874105592,7.317880430981378,7.178570219440203,7.235932971895196,298900.0
2006-08-04,7.211352958751781,7.37524718432378,7.211352958751781,7.301494587439052,384400.0
2006-08-08,7.301493076775334,7.301493076775334,7.162182818484809,7.186767533366067,353100.0
2006-08-09,7.145793317550006,7.227740017207934,7.088429768129447,7.09662467254797,301100.0
2006-08-10,7.334275320202781,7.563727295058476,7.334275320202781,7.457196607150467,2903800.0
2006-08-11,7.457194677177597,7.71123053107281,7.424415832110172,7.4326099572450435,1062900.0
2006-08-14,7.375246652274474,7.522751835402927,7.375246652274474,7.522751835402927,2052800.0
2006-08-15,7.604699776313495,7.727621042554299,7.473584384197477,7.621089591082689,453400.0
2006-08-16,7.784979560638304,7.817758390685898,7.580111677463614,7.580111677463614,856300.0
2006-08-17,7.68664730106123,7.760399904637403,7.580115849396692,7.670257486262355,872100.0
2006-08-18,7.6210883736300765,7.752203744800695,7.6210883736300765,7.645672310347254,365200.0
2006-08-21,7.580111677463614,7.703032094764847,7.506359114479291,7.580111677463614,237900.0
2006-08-22,7.522750890899757,7.580113663132423,7.522750890899757,7.563723853060713,160900.0
2006-08-23,7.539141823986099,7.744009812580884,7.522752791283384,7.719425872772129,309000.0
2006-08-24,7.637475924635134,7.735812433961999,7.621086897168543,7.7276183109832575,202300.0
2006-08-25,7.727619540104079,7.793177223415969,7.703034822730197,7.760398381760024,598700.0
2006-08-28,7.784980126988017,7.825953862905544,7.744006391070488,7.776785223502708,274600.0
2006-08-29,7.744007352635336,7.916096439649859,7.6784496796306705,7.866928575650914,545100.0
2006-08-30,7.875124220662613,7.932487781760129,7.621088384049542,7.703035100388585,565600.0
2006-08-31,7.744008570177436,7.866929812519153,7.670255981074251,7.760398381760024,464000.0
2006-09-01,7.793178956619075,7.842346839283315,7.711231443499468,7.784984049005232,178900.0
2006-09-05,7.784982552660828,7.83415120738381,7.735813897937845,7.80137236473824,373500.0
2006-09-06,7.784983845326332,7.801373660125208,7.670257486262355,7.670257486262355,520800.0
2006-09-07,7.703036058560055,7.735814905474847,7.621089332027756,7.719425872772129,378900.0
2006-09-08,7.678449433143376,7.7603969125231504,7.621086666482983,7.678449433143376,309700.0
2006-09-11,7.662062347037387,7.784982815734749,7.604698784337241,7.629283503284139,114600.0
2006-09-12,7.60470077659601,7.653869445861597,7.481780275696269,7.555532888839908,298000.0
2006-09-13,7.563734850185383,7.629363721489381,7.530920414533385,7.612956112484452,269700.0
2006-09-14,7.588343925225949,7.826248730506293,7.580140122405803,7.736009246557782,198000.0
2006-09-15,7.752416262911564,7.79343449567614,7.612954740926636,7.711398030146987,195100.0
2006-09-18,7.588344436562689,7.719602161098965,7.5473262020556655,7.5473262020556655,118100.0
2006-09-19,7.547325847885893,7.73600940482084,7.547325847885893,7.678583566262701,363000.0
2006-09-20,7.711399876709154,7.785232556893728,7.5883459313068,7.653974806502443,375200.0
2006-09-21,7.629363067717334,7.727806366237569,7.580141027278319,7.596548634877255,580700.0
2006-09-22,7.588345453072075,7.686788759661418,7.580141648600165,7.580141648600165,312200.0
2006-09-25,7.6293620874201,7.711397767800631,7.5473256246818785,7.670380318789211,416400.0
2006-09-26,7.662176516043849,7.744212196424381,7.612954481929379,7.670380318789211,407400.0
2006-09-27,7.670379529318724,7.834451655550426,7.670379529318724,7.834451655550426,1389300.0
2006-09-28,7.801638179521709,7.891877664339092,7.785230573723437,7.875470840898525,1084500.0
2006-09-29,7.867268185480054,7.932897053530033,7.793435513334372,7.818046143263658,419900.0
2006-10-02,7.752416144484598,7.875470840898525,7.752416144484598,7.875470840898525,140700.0
2006-10-03,7.809842041445031,7.900081526944414,7.727805576549076,7.793434435522756,230500.0
2006-10-04,7.76882381357638,7.867267102094926,7.711397975172276,7.867267102094926,209500.0
2006-10-05,7.7113960297383795,7.924690158897498,7.7113960297383795,7.908283339462381,331900.0
2006-10-06,7.875472884608939,8.006730635626104,7.875472884608939,7.973916197871812,588800.0
2006-10-10,7.941098924993166,8.047746005209039,7.941098924993166,7.998523974971855,398600.0
2006-10-11,7.998527082344548,8.37589351957512,7.998527082344548,8.302060836714672,1386500.0
2006-10-12,8.269243382626712,8.572777026316182,8.269243382626712,8.42511249679768,1860400.0
2006-10-13,8.408704355894839,8.44151878062354,8.187206402207913,8.203614005751062,855500.0
2006-10-16,8.285650987216352,8.44972312132449,8.252836560394723,8.42511249679768,425600.0
2006-10-17,8.4087054347596,8.416909237583749,8.228225684416799,8.26924391617985,669600.0
2006-10-18,8.261037676099079,8.359480933872034,8.146187599876031,8.228223256841426,661000.0
2006-10-19,8.20361603902913,8.244634275695836,8.088765132833919,8.121579565695724,1005900.0
2006-10-20,8.121577615151208,8.302057343724544,8.121577615151208,8.195410266947464,6424900.0
2006-10-23,8.20361296116748,8.261038001541252,8.162594739890142,8.211816761894445,554400.0
2006-10-24,8.203616926258137,8.203616926258137,8.162598685155272,8.170802489847421,696400.0
2006-10-25,8.179003382793937,8.285650458751613,8.162595779250788,8.203614005751062,1317600.0
2006-10-26,8.179005962792852,8.293856094393016,8.16259835407406,8.187208984794403,270300.0
2006-10-27,8.162596658021027,8.187207283627687,8.162596658021027,8.17900426333059,293600.0
2006-10-30,8.170800460675807,8.21181869159203,8.170800460675807,8.17900426333059,1106000.0
2006-10-31,8.16259835407406,8.244634832952329,8.16259835407406,8.187208984794403,3771600.0
2006-11-01,8.187208431419332,8.20361603902913,8.014933245663201,8.121579565695724,877000.0
2006-11-02,8.096969455312882,8.162598325240532,8.072358824679474,8.154394520910117,503600.0
2006-11-03,8.121580085946292,8.203616564534775,8.121580085946292,8.154394520910117,136400.0
2006-11-06,8.203615023495889,8.326668935905248,8.203615023495889,8.236429452295562,334100.0
2006-11-07,8.285653085176024,8.44972526082788,8.261041672059863,8.367688781823029,606400.0
2006-11-08,8.343073803212338,8.449720857398189,8.269241167056178,8.359480621048464,1887000.0
2006-11-09,8.367684734275814,8.474331792452547,8.228223256841426,8.228223256841426,1251700.0
2006-11-10,8.285654099628813,8.40050424546785,8.211821415956324,8.32667156179536,594400.0
2006-11-13,8.285653824612126,8.35128270072978,8.203617338286097,8.252839386553298,568900.0
2006-11-14,8.252835538166794,8.334871203880788,8.252835538166794,8.31846438368101,818000.0
2006-11-15,8.2446348456736,8.408707021325453,8.228227236929492,8.367688781823029,781800.0
2006-11-16,8.367690655148373,8.57278111621749,8.367690655148373,8.449727152519227,703200.0
2006-11-17,8.449725612618897,8.613797795101638,8.408707371408742,8.457929417332503,539200.0
2006-11-20,8.425111675188232,8.589183793296202,8.425111675188232,8.55636936967461,704800.0
2006-11-21,8.564572994547701,8.679423876524984,8.507147944737874,8.654813252657576,1030600.0
2006-11-22,8.695831403849066,8.728645829501577,8.539962295231426,8.589184324889002,871300.0
2006-11-23,8.54816925486123,8.646612568182956,8.54816925486123,8.597390520343138,361400.0
2006-11-24,8.61379898061055,8.695835474321465,8.572780733755094,8.61379898061055,3631500.0
2006-11-27,8.613798130409046,8.679427005956864,8.572779887602184,8.597390520343138,651500.0
2006-11-28,8.613799827579273,8.630207440877962,8.53176332580196,8.630207440877962,797500.0
2006-11-29,8.589186135949006,8.630204372252887,8.326669893018833,8.351281304215833,711200.0
2006-11-30,8.36768918397239,8.613797850457026,8.35128235679762,8.523558345101076,1006000.0
2006-12-01,8.57278111621749,8.57278111621749,8.39230129141642,8.449727152519227,337200.0
2006-12-04,8.449728186194847,8.482542632685854,8.29385897859397,8.408709932491558,637500.0
2006-12-05,8.367689714288863,8.408707958362218,8.269246397927576,8.302060836714672,404600.0
2006-12-06,8.30205678112368,8.37588942791656,8.269242358366572,8.31846438368101,1935900.0
2006-12-07,8.408704666910616,8.663017054732586,8.392297062760594,8.654813252657576,3348000.0
2006-12-08,8.613795758499183,8.909125617141813,8.613795758499183,8.884514991177683,1097300.0
2006-12-11,8.884517368733658,8.941942438803189,8.77787025120603,8.786074056175362,1315500.0
2006-12-12,8.777868779649452,8.851701447280051,8.687629287188594,8.712239915612871,874300.0
2006-12-13,8.720451896138039,8.753297258373966,8.539802012292844,8.654761171666188,942800.0
2006-12-14,8.621915426158303,8.777930694069768,8.621915426158303,8.745085333293924,486200.0
2006-12-15,8.72866513016077,8.786144329479312,8.720453592230877,8.761510498784988,870800.0
2006-12-18,8.7450874229252,8.818989698103527,8.712242054300983,8.761510498784988,474800.0
2006-12-19,8.736874968803606,8.736874968803606,8.589070447194334,8.654761171666188,472300.0
2006-12-20,8.654760786934146,8.80256530197303,8.654760786934146,8.745085333293924,858900.0
2006-12-21,8.70403082303279,8.827200752857793,8.679396210591534,8.736876189859144,403600.0
2006-12-22,8.736878501750896,8.81078000934401,8.605496216584694,8.662976211062258,261500.0
2006-12-27,8.548014303727893,8.818988761885038,8.539802766669728,8.794354933805826,277100.0
2006-12-28,8.794354007150188,8.86825626669606,8.753297109280792,8.827199368826665,79600.0
2006-12-29,8.835410905019582,8.884678555986703,8.802565543343105,8.827199368826665,154400.0
2007-01-02,8.794353388991038,9.032482440181097,8.753296494007552,8.975003257061298,223800.0
2007-01-03,8.868257657164568,8.991427586989573,8.720453114898309,8.736876189859144,1204500.0
2007-01-04,8.89289009217962,8.89289009217962,8.662972560444278,8.827199368826665,1531600.0
2007-01-05,8.843622744920195,9.319880897132371,8.843622744920195,9.213133272244097,2012000.0
2007-01-08,9.196709378454097,9.40199307343341,9.196709378454097,9.360936177818513,1365300.0
2007-01-09,9.360935137827344,9.640121057277137,9.360935137827344,9.56621880999983,1147600.0
2007-01-10,9.681179373966607,9.919308437429418,9.599065579767633,9.697602446044472,3143800.0
2007-01-11,9.689389925070568,9.689389925070568,9.451260885813785,9.508740066053148,2291200.0
2007-01-12,9.48410838191473,9.607278305368771,9.443051479731626,9.558010649225263,409800.0
2007-01-15,9.566220720422388,9.566220720422388,9.451262342228867,9.533375357639208,180200.0
2007-01-16,9.48410799196817,9.705814001688882,9.467684918532065,9.648334810853,1697200.0
2007-01-17,9.607276553271092,9.812560243653358,9.607276553271092,9.738657989820522,1080600.0
2007-01-18,9.771505109695733,9.771505109695733,9.607278284416738,9.607278284416738,543500.0
2007-01-19,9.607273795561506,9.68938756138221,9.533371562941856,9.599062262360455,671600.0
2007-01-22,9.56621955709149,9.607276451351412,9.319879757722193,9.43483812193583,419900.0
2007-01-23,9.360936177818513,9.467683793179171,9.254189345553003,9.360936177818513,809400.0
2007-01-24,9.319879827322804,9.484106622493815,9.319879827322804,9.418415904425412,596600.0
2007-01-25,9.451263437489889,9.57443336642657,9.328092725457893,9.328092725457893,779900.0
2007-01-26,9.434839009065294,9.434839009065294,9.254189910287938,9.319880634042468,949800.0
2007-01-29,9.31987976908643,9.54158574540816,9.31987976908643,9.385570486744356,314600.0
2007-01-30,9.475895376929202,9.59085452861429,9.410204656850622,9.582642992830682,275400.0
2007-01-31,9.574432384451615,9.6237008208304,9.443050931568507,9.549798557809842,848100.0
2007-02-01,9.566221677117127,9.664758558416322,9.319881823155033,9.451263287426896,1671900.0
2007-02-02,9.459474164909256,9.656546347571055,9.451262628191204,9.648334810853,616600.0
2007-02-05,9.648334683902382,9.681180047247176,9.533375520647985,9.631911610682367,729900.0
2007-02-06,9.56621880999983,9.648332592106849,9.492317345817588,9.56621880999983,264800.0
2007-02-07,9.566221677117127,9.566221677117127,9.401994846777296,9.451263287426896,342500.0
2007-02-08,9.607276850339428,9.919308163340268,9.56621995437442,9.853617443034317,1787200.0
2007-02-09,10.058902415270977,10.370933767838569,9.952154785464018,10.0178455140998,2894400.0
2007-02-12,10.099957337222126,10.42019938079209,10.099957337222126,10.20670494611048,1997700.0
2007-02-13,10.247760484494489,10.403776513049532,9.976786101314731,10.009631457363945,968700.0
2007-02-14,10.083535422835531,10.157437682315557,10.042478525002725,10.116380784482743,340100.0
2007-02-15,10.182070399842056,10.321663367427051,10.182070399842056,10.239550363791531,727800.0
2007-02-16,10.239554678662511,10.338090794404572,10.190286229243766,10.19849776799613,197900.0
2007-02-19,10.223126436642865,10.321662502606513,10.198492615925714,10.305240216493424,246800.0
2007-02-20,10.223130713596156,10.338089896862307,10.190285344533738,10.264187620698022,938900.0
2007-02-21,10.297033883738193,10.305245422490554,10.16565239608211,10.19849776799613,1320000.0
2007-02-22,10.182074232685205,10.305244959146354,10.067115827702608,10.255976511942812,1170600.0
2007-02-23,10.255971471871838,10.255971471871838,10.141013123382988,10.190280763279633,512100.0
2007-02-26,10.2641854723551,10.2641854723551,10.182071675338175,10.214917037525906,764200.0
2007-02-27,10.182073410519884,10.214918778304966,9.886465100454137,10.001424279249596,697500.0
2007-02-28,9.976788132258626,10.09995882983794,9.779715955845989,9.993211205173957,825500.0
2007-03-01,9.97678861292862,10.099959316442154,9.952154785464018,10.0178455140998,1420700.0
2007-03-02,9.976787520845605,10.132803571599135,9.935731407263782,9.952153696077476,350900.0
2007-03-05,9.853616847916282,9.861828383232371,9.385570298230691,9.525163266223782,1585200.0
2007-03-06,9.672970207463784,10.173863065207266,9.672970207463784,10.042480805685855,2701400.0
2007-03-07,10.058899156559262,10.108167578622576,9.99320844920484,10.09174451023647,634500.0
2007-03-08,10.223130713596156,10.395569096947698,10.214919175556712,10.264187620698022,694300.0
2007-03-09,10.297033883738193,10.370936166318591,10.067116280340048,10.19849776799613,1306300.0
2007-03-12,10.223131477997256,10.223131477997256,10.00963617158044,10.1820745678255,680400.0
2007-03-13,10.116383081949346,10.231342265369817,10.042480805685855,10.042480805685855,438500.0
2007-03-14,9.94386281589588,10.108224022824729,9.919208047054507,9.919208047054507,420400.0
2007-03-15,10.026040350480317,10.06713083717514,9.812370446655915,10.06713083717514,880500.0
2007-03-16,10.017823340660165,10.108222579364003,9.943861395906035,10.05891383245864,1411400.0
2007-03-19,10.034262300202482,10.362984747358414,10.034262300202482,10.354767273981617,584500.0
2007-03-20,10.280804230767968,10.404074948960227,10.231495473249394,10.256149460140628,638600.0
2007-03-21,10.272582503022305,10.453380174521534,10.231492016263044,10.453380174521534,757700.0
2007-03-22,10.494474757123925,10.494474757123925,10.313677015061929,10.371203248735045,507000.0
2007-03-23,10.428726076652586,10.8478476575753,10.428726076652586,10.716358718557013,1135400.0
2007-03-26,10.708143217657057,10.89715920390541,10.708143217657057,10.84785044722529,540600.0
2007-03-27,10.765666876297168,10.831411342226104,10.72457638915762,10.806756579700862,1464200.0
2007-03-28,10.847846265230778,10.971117717540189,10.814974034695428,10.831410541831,424200.0
2007-03-29,10.85606801238467,10.938249007037568,10.765669545255315,10.81497751505822,577300.0
2007-03-30,10.78210023331433,10.888935162923367,10.68348355607576,10.691701808446227,484400.0
2007-04-02,10.708141870285251,10.831413354606646,10.65061564784354,10.75745062076101,561900.0
2007-04-03,10.888940194289392,11.406678576820912,10.831413968586794,11.176572890274477,3251700.0
2007-04-04,11.209444842526342,11.21766231474648,11.003993146038413,11.05330111430334,1136600.0
2007-04-05,10.979337729610718,11.09439095499263,10.97112025787599,10.97112025787599,423000.0
2007-04-09,11.135483517760148,11.201228006270188,10.979339769746703,11.09439301650734,715700.0
2007-04-10,11.135484659133809,11.135484659133809,10.987559152955964,11.012213142740205,633900.0
2007-04-11,11.053301273506666,11.077955257994228,10.93003056733282,10.94646629574585,854400.0
2007-04-12,11.01221179020608,11.01221179020608,10.773887828266483,10.921813316275925,689000.0
2007-04-13,11.053298767058712,11.053298767058712,10.880719347307847,10.938246343048707,477300.0
2007-04-16,10.872504103826644,11.08617407006428,10.872504103826644,11.06152008434027,510400.0
2007-04-17,11.053299036902358,11.053299036902358,10.930028355671991,10.930028355671991,565200.0
2007-04-18,10.905376181387917,10.954684148547877,10.872503158299931,10.880721414071928,575900.0
2007-04-19,10.864283575190573,10.888937553979956,10.773884346736391,10.806756579700862,262800.0
2007-04-20,10.7327946433327,10.888937553979956,10.699922410368233,10.806756579700862,345600.0
2007-04-23,10.77388891361976,11.053303404125105,10.77388891361976,10.99577716798678,406200.0
2007-04-24,11.03686304237265,11.053298767058712,10.880719347307847,10.938246343048707,668800.0
2007-04-25,10.962899463972402,10.971117717540189,10.823192288263217,10.831410541831,502800.0
2007-04-26,10.782102600911475,10.888937553979956,10.773884346736391,10.806756579700862,371500.0
2007-04-27,10.83963149995967,10.91359423840007,10.77388701773177,10.81497751505822,380300.0
2007-04-30,10.897156289533507,10.913592014873856,10.568433161631734,10.593087925246094,541600.0
2007-05-01,10.593092726390225,10.716363465388884,10.289024224288788,10.519129969496532,958400.0
2007-05-02,10.5026897440387,10.847848631828626,10.46981750633185,10.74101366334737,676800.0
2007-05-03,10.831414809900222,10.880722783264927,10.568436078256068,10.617744835356875,344300.0
2007-05-04,10.617742279283105,10.806757437905215,10.617742279283105,10.7081407311803,573600.0
2007-05-07,10.609526261978576,10.76567000169197,10.609526261978576,10.675270746993874,849500.0
2007-05-08,10.642396260030353,10.7081407311803,10.568433534052687,10.7081407311803,589400.0
2007-05-09,10.724579502623389,10.724579502623389,10.601308005417645,10.675270746993874,345500.0
2007-05-10,10.658832503670489,10.716358718557013,10.642395994425248,10.716358718557013,331100.0
2007-05-11,10.683489130249557,10.831414615156252,10.683489130249557,10.74923361604451,377700.0
2007-05-14,10.691706163775756,10.790322881186423,10.691706163775756,10.73279665863087,283600.0
2007-05-15,10.72457878154261,10.83963123071564,10.72457878154261,10.823195502434931,1020900.0
2007-05-16,10.86428685805373,10.87250433097603,10.732797886463818,10.74923361604451,263300.0
2007-05-17,10.76566576956042,10.831410228730665,10.55199588538924,10.683484803729728,436900.0
2007-05-18,10.70813752945148,10.70813752945148,10.584866878837186,10.691701808446227,272100.0
2007-05-22,10.683488197242658,10.757450933236717,10.658834213156648,10.699924709124016,226700.0
2007-05-23,10.67527087359116,10.798542372258774,10.642398630693684,10.74923361604451,2644900.0
2007-05-24,10.73279315286496,11.036861461494146,10.72457489983115,10.798537609663931,833400.0
2007-05-25,10.847847066840409,10.880719299804875,10.765666876297168,10.806756579700862,824700.0
2007-05-28,10.77388615887926,11.06973708905677,10.757450431500502,11.06973708905677,436100.0
2007-05-29,11.06973718290596,11.42311355377304,11.06973718290596,11.193007882367686,1311400.0
2007-05-30,11.110827656490336,11.2916245775307,11.069737162168073,11.217661844497828,1747100.0
2007-05-31,11.636784485129237,11.669656726690889,11.34093431107438,11.373806552636031,1140900.0
2007-06-01,11.42311226537184,11.669654420224044,11.365586049942824,11.58747422443058,3001400.0
2007-06-04,11.43133215111358,11.669656085270129,11.43133215111358,11.645002101388004,1502200.0
2007-06-05,11.636783689544307,11.669655928858546,11.546385227364157,11.59569319446751,1062300.0
2007-06-06,11.59569026692088,11.59569026692088,11.275186210458246,11.340930672488316,1354200.0
2007-06-07,11.299843597847484,11.33271583878269,11.110828408404062,11.176572890274477,708700.0
2007-06-08,11.094391829099209,11.316280041874492,11.020429091507449,11.250534776664896,1093600.0
2007-06-11,11.25053323964694,11.299841985883695,11.217661003401082,11.291623730888247,413400.0
2007-06-12,11.324496668887642,11.554603120603778,11.242316465048436,11.480640388533304,1413100.0
2007-06-13,11.595779081715197,11.900065380802216,11.595779081715197,11.8178255013527,2222800.0
2007-06-14,11.83427147734742,12.130333573749477,11.71913582548678,12.03987035147877,1210500.0
2007-06-15,12.048091503679686,12.212571200297043,11.949404156287663,12.097435569524356,925300.0
2007-06-18,12.097435102934403,12.204346587893257,12.072763463112295,12.08098682018814,3240900.0
2007-06-19,12.17144979199866,12.17144979199866,11.965850980594285,12.031642537499907,1711700.0
2007-06-20,12.031646988925257,12.031646988925257,11.949407120217808,12.015198701464762,1143300.0
2007-06-21,11.965850758039796,12.03164231372175,11.924730839664267,11.982298254811678,831400.0
2007-06-22,12.015197242699513,12.015197242699513,11.900062381644622,11.949405669440312,738600.0
2007-06-25,12.00697239180064,12.031644032631805,11.793149413137687,11.834269337387848,328400.0
2007-06-26,11.875389800686571,11.908285586893006,11.58755186745462,11.63689515461557,896500.0
2007-06-27,11.562880223874147,11.678015083447963,11.472416223583398,11.63689515461557,820300.0
2007-06-28,11.595776725497156,11.710911592174368,11.52176100589183,11.620448370599778,754600.0
2007-06-29,11.612222024653914,11.86716492334378,11.595774525804703,11.678013588645369,998100.0
2007-07-03,11.883616252840351,12.02342356746298,11.817824667641185,12.02342356746298,941500.0
2007-07-04,12.023422845195013,12.04809449208824,11.974079551408552,12.015198701464762,619900.0
2007-07-05,12.056314162966167,12.072762444324407,11.974075109066648,12.0069708874859,1035100.0
2007-07-06,12.00697549499448,12.17145445020724,11.982303063489423,12.17145445020724,1142000.0
2007-07-09,12.25368884598208,12.26191298666959,12.006970899734606,12.031642537499907,676000.0
2007-07-10,12.03986911705419,12.130332330049876,11.941181761705066,12.072764902170563,362200.0
2007-07-11,12.072765680808136,12.171453042522138,12.048093252156557,12.048093252156557,605100.0
2007-07-12,12.13033379511958,12.237245305734636,12.064542216940696,12.163229584209024,438100.0
2007-07-13,12.204345543354224,12.541527467821206,12.196121402684977,12.483960051730907,851600.0
2007-07-16,12.459289153119292,12.459289153119292,12.204347035578609,12.204347035578609,565000.0
2007-07-17,12.327709054149786,12.327709054149786,12.056318586540964,12.122110167519011,730100.0
2007-07-18,12.138555025502775,12.171450806698015,11.924732055585071,12.08098682018814,504500.0
2007-07-19,12.122107460598702,12.13855574431899,12.015195969308808,12.064540036172346,822000.0
2007-07-20,12.089211702968791,12.146779911813972,11.891837003692752,11.9576285701181,668700.0
2007-07-23,11.957630618537925,11.998750550672211,11.55465700907635,11.719135953316025,542800.0
2007-07-24,11.719133057406571,11.719133057406571,11.34905532824266,11.398398607172634,994000.0
2007-07-25,11.513535654880718,11.809597717944882,11.513535654880718,11.70268622131959,1737700.0
2007-07-26,11.603999653250996,11.661567868748431,11.307937570125688,11.472416505195303,691300.0
2007-07-27,11.47241379057492,11.653340968488942,11.47241379057492,11.546429489916896,1072700.0
2007-07-30,11.620447653661056,11.66156758249345,11.554656081248188,11.63689515461557,721600.0
2007-07-31,11.669790986831703,11.760254987479122,11.283265693456524,11.32438562245104,770200.0
2007-08-01,11.192802492663214,11.291489858723947,11.061219337915563,11.11878755634076,585300.0
2007-08-02,11.258591558877066,11.488862812622324,11.225695777527358,11.447742889860866,656900.0
2007-08-03,11.538207841487182,11.538207841487182,11.258593265481368,11.32438562245104,482700.0
2007-08-07,11.349056776734033,11.595775555764696,11.349056776734033,11.439519989183076,623200.0
2007-08-08,11.497089137869525,11.587553148158731,11.3737301220356,11.497089137869525,760000.0
2007-08-09,11.390177086779548,11.51353608829229,10.855619583530393,10.954306941600066,1967700.0
2007-08-10,10.715811334251258,10.839171108979942,10.38685350356944,10.773379542843578,1367200.0
2007-08-13,10.88851569091302,11.028322981712291,10.68291682612555,10.68291682612555,1487500.0
2007-08-14,10.740486602754329,10.855621481820195,10.4690953402336,10.510215276027497,913900.0
2007-08-15,10.444417288801414,10.543104603621146,10.156579483318133,10.205922748579468,669200.0
2007-08-16,9.959207686779832,10.197702313628152,9.893416119669768,10.131910746518088,1095800.0
2007-08-17,10.436200524247818,11.102341350360392,10.263497405203642,10.485544608673706,1012700.0
2007-08-20,10.691138487939428,10.732258408214028,10.444419750589066,10.56777951141287,370200.0
2007-08-21,10.691141188821922,10.798052694825833,10.485542319806116,10.781604408841796,532200.0
2007-08-22,10.921410133644017,11.020097482479366,10.872066851375005,11.011874124966084,425000.0
2007-08-23,11.18457718150228,11.18457718150228,10.814498642998052,11.011874124966084,461500.0
2007-08-24,11.044768944444751,11.184576205840049,10.929633322031789,11.061216442333883,597600.0
2007-08-27,11.061218871192374,11.102338801390346,10.847395861600878,11.077667156990534,248600.0
2007-08-28,10.91318458314549,11.011871912149797,10.584226035500633,10.699361644820913,3018600.0
2007-08-29,10.699363322262048,10.97075371564664,10.699363322262048,10.946082075601849,1386300.0
2007-08-30,10.814501087666612,11.10233984172668,10.814501087666612,11.020099973624516,1367100.0
2007-08-31,11.159904509974952,11.225696074414364,11.011873882134926,11.225696074414364,351100.0
2007-09-04,11.32438562245104,11.398400553484274,11.209249978125875,11.32438562245104,739600.0
2007-09-05,11.225694572578842,11.28326277198452,10.987199987318764,11.1105597423619,725700.0
2007-09-06,11.085888803906284,11.266815998263326,11.036545522725378,11.225696074414364,343400.0
2007-09-07,11.08588979863912,11.159905511349193,11.03654651303066,11.094113941006322,232600.0
2007-09-10,11.085888797847268,11.168128645500245,10.97897809391464,11.044769658318092,521700.0
2007-09-11,11.085889856281169,11.085889856281169,10.71581207510394,10.85561935888382,574900.0
2007-09-12,10.78154967095031,10.896771833503257,10.740398562227638,10.86385110350354,539900.0
2007-09-13,10.82270076015914,11.102527377392036,10.798010407136289,11.028455533431307,702500.0
2007-09-14,11.053143131082608,11.053143131082608,10.789776571922484,10.822697293706009,336300.0
2007-09-17,10.86384844168426,10.913229917030629,10.765086275883448,10.773316652589829,550900.0
2007-09-18,10.69924813980538,10.905002911724717,10.65809702844308,10.78155036252998,885800.0
2007-09-19,10.822698874306951,10.822698874306951,10.641635270500087,10.641635270500087,1064400.0
2007-09-20,10.658090799244064,10.896766163779242,10.60047974794334,10.798004025167277,1530900.0
2007-09-21,10.798008312384304,10.83092903832573,10.69924613456002,10.83092903832573,1905700.0
2007-09-24,10.8309270962531,10.946150008833705,10.740395312370255,10.80623675244721,467200.0
2007-09-25,10.725,10.855,10.65,10.825,1141249.0
2007-09-26,10.83,10.905,10.8,10.83,650628.0
2007-09-27,10.925,10.97,10.875,10.905,430141.0
2007-09-28,10.905,11.055,10.865,11.02,284305.0
2007-10-01,10.97,11.08,10.93,11.03,319720.0
2007-10-02,11.015,11.015,10.865,10.97,776624.0
2007-10-03,10.99,10.99,10.74,10.815,915846.0
2007-10-04,10.775,10.94,10.74,10.9,1078360.0
2007-10-05,10.865,11.105,10.825,11.045,763352.0
2007-10-09,11.11,11.185,11.07,11.095,1128110.0
2007-10-10,11.085,11.11,10.97,11.085,1215746.0
2007-10-11,10.995,11.185,10.955,11.04,374804.0
2007-10-12,10.93,11.07,10.925,10.955,349546.0
2007-10-15,10.955,10.97,10.71,10.79,1885037.0
2007-10-16,10.74,10.785,10.485,10.535,1820310.0
2007-10-17,10.7,10.74,10.53,10.685,849156.0
2007-10-18,10.685,10.85,10.55,10.76,1277075.0
2007-10-19,10.825,10.825,10.41,10.51,326451.0
2007-10-22,10.38,10.685,10.165,10.65,959667.0
2007-10-23,10.665,10.785,10.455,10.56,1190106.0
2007-10-24,10.455,10.545,10.29,10.445,3654286.0
2007-10-25,10.495,10.52,10.32,10.39,509489.0
2007-10-26,10.365,10.635,10.33,10.595,579527.0
2007-10-29,10.505,10.575,10.33,10.39,895856.0
2007-10-30,10.25,10.395,10.215,10.38,2242049.0
2007-10-31,10.38,10.495,10.37,10.485,1968382.0
2007-11-01,10.37,10.51,10.365,10.41,1024597.0
2007-11-02,10.41,10.485,10.38,10.41,475903.0
2007-11-05,10.255,10.445,10.255,10.41,221301.0
2007-11-06,10.41,10.41,10.23,10.32,615129.0
2007-11-07,10.25,10.315,9.845,9.935,1931077.0
2007-11-08,10.09,10.365,10.04,10.265,2046051.0
2007-11-09,10.205,10.255,9.895,10.06,879340.0
2007-11-12,10.04,10.125,9.875,9.885,601088.0
2007-11-13,9.885,10.015,9.83,9.83,1113611.0
2007-11-14,9.875,9.935,9.62,9.785,1153550.0
2007-11-15,9.785,9.9,9.715,9.86,831375.0
2007-11-16,9.795,9.875,9.62,9.795,1100615.0
2007-11-19,9.855,9.875,9.67,9.785,743732.0
2007-11-20,9.715,9.875,9.715,9.73,769903.0
2007-11-21,9.76,9.78,9.22,9.335,1357350.0
2007-11-22,9.22,9.63,9.22,9.605,521000.0
2007-11-23,9.59,9.63,9.385,9.465,849332.0
2007-11-26,9.575,9.67,9.295,9.325,1285875.0
2007-11-27,9.26,9.435,9.08,9.385,1824799.0
2007-11-28,9.5,9.705,9.385,9.505,625920.0
2007-11-29,9.49,9.655,9.32,9.63,2473684.0
2007-11-30,9.695,9.785,9.64,9.695,819310.0
2007-12-03,9.81,9.81,9.59,9.715,541501.0
2007-12-04,9.72,9.72,9.465,9.5,416596.0
2007-12-05,9.55,10.33,9.55,10.125,940277.0
2007-12-06,10.29,10.365,10.09,10.125,630875.0
2007-12-07,10.165,10.345,10.125,10.345,627965.0
2007-12-10,10.345,10.61,10.28,10.575,684742.0
2007-12-11,10.6,10.865,10.495,10.505,1175996.0
2007-12-12,10.75,10.75,10.485,10.545,461833.0
2007-12-13,10.545,10.625,10.345,10.48,363060.0
2007-12-14,10.485,10.79,10.46,10.66,303408.0
2007-12-17,10.47,10.645,10.205,10.255,322101.0
2007-12-18,10.405,10.625,10.205,10.545,795444.0
2007-12-19,10.625,10.99,10.595,10.915,2033539.0
2007-12-20,11.02,11.02,10.775,10.9,1126502.0
2007-12-21,11.04,11.04,10.71,10.75,313349.0
2007-12-24,10.76,10.9,10.75,10.875,118304.0
2007-12-27,11.07,11.07,10.84,10.85,396166.0
2007-12-28,10.9,10.97,10.9,10.955,106372.0
2007-12-31,10.915,10.995,10.915,10.965,227637.0
2008-01-02,10.875,10.93,10.85,10.89,200113.0
2008-01-03,10.89,10.9,10.685,10.71,245371.0
2008-01-04,10.71,10.81,10.685,10.7,419842.0
2008-01-07,10.7,10.815,10.42,10.61,267785.0
2008-01-08,10.71,10.81,10.505,10.56,387957.0
2008-01-09,10.46,10.485,10.09,10.37,915709.0
2008-01-10,10.215,10.56,10.215,10.55,632244.0
2008-01-11,10.575,10.595,10.29,10.29,332846.0
2008-01-14,10.28,10.34,9.91,9.945,1070920.0
2008-01-15,9.885,9.885,9.53,9.655,876725.0
2008-01-16,9.5,9.655,9.385,9.475,744380.0
2008-01-17,9.405,9.555,9.085,9.26,433162.0
2008-01-18,9.225,9.425,8.905,9.12,316924.0
2008-01-21,8.33,8.94,8.33,8.675,227063.0
2008-01-22,8.17,9.035,8.17,8.73,687747.0
2008-01-23,8.61,9.035,8.475,8.98,441017.0
2008-01-24,9.21,9.425,9.11,9.21,917531.0
2008-01-25,9.43,9.43,9.1,9.16,285502.0
2008-01-28,9.21,9.21,8.96,9.085,283511.0
2008-01-29,9.135,9.45,9.06,9.45,178638.0
2008-01-30,9.48,9.515,9.195,9.25,310919.0
2008-01-31,9.1,9.685,9.1,9.29,597499.0
2008-02-01,9.21,9.78,9.21,9.78,388906.0
2008-02-04,9.78,9.805,9.555,9.72,273698.0
2008-02-05,9.5,9.685,9.29,9.3,843122.0
2008-02-06,9.35,9.475,9.275,9.315,152048.0
2008-02-07,9.25,9.43,9.17,9.4,315005.0
2008-02-08,9.385,9.565,9.29,9.4,229988.0
2008-02-11,9.365,9.615,9.335,9.555,483532.0
2008-02-12,9.71,9.71,9.555,9.71,294745.0
2008-02-13,9.71,9.985,9.64,9.965,300019.0
2008-02-14,10.295,10.51,10.115,10.295,1444043.0
2008-02-15,10.215,10.295,10.05,10.205,545630.0
2008-02-19,10.255,10.295,10.09,10.18,635957.0
2008-02-20,10.14,10.365,10.105,10.365,1792602.0
2008-02-21,10.365,10.635,10.295,10.545,427151.0
2008-02-22,10.62,10.625,10.28,10.305,648231.0
2008-02-25,10.28,10.365,10.225,10.315,442355.0
2008-02-26,10.305,10.315,10.165,10.27,328625.0
2008-02-27,10.245,10.305,10.15,10.215,233120.0
2008-02-28,10.255,10.28,10.05,10.205,276699.0
2008-02-29,10.075,10.255,9.99,10.215,421089.0
2008-03-03,10.155,10.215,9.695,9.76,475784.0
2008-03-04,9.805,9.86,9.39,9.86,455611.0
2008-03-05,9.885,9.95,9.35,9.57,389333.0
2008-03-06,9.605,9.655,9.415,9.43,396203.0
2008-03-07,9.31,9.615,9.31,9.45,522596.0
2008-03-10,9.45,9.595,9.335,9.39,183474.0
2008-03-11,9.49,9.825,9.225,9.755,396249.0
2008-03-12,9.77,9.77,9.34,9.555,653143.0
2008-03-13,9.4,9.665,9.26,9.58,534760.0
2008-03-14,9.545,9.605,9.235,9.38,763268.0
2008-03-17,9.195,9.4,9.195,9.325,325482.0
2008-03-18,9.36,9.38,9.16,9.38,307924.0
2008-03-19,9.4,9.465,9.06,9.06,517052.0
2008-03-20,9.075,9.3,9.02,9.275,698238.0
2008-03-24,9.25,9.925,9.25,9.835,848266.0
2008-03-25,9.895,10.18,9.665,9.81,643948.0
2008-03-26,9.895,10.06,9.85,10.035,575199.0
2008-03-27,10.06,10.11,9.795,9.99,449720.0
2008-03-28,9.92,9.95,9.505,9.505,206273.0
2008-03-31,9.645,9.645,9.29,9.59,451782.0
2008-04-01,9.71,9.71,9.43,9.48,288828.0
2008-04-02,9.48,9.9,9.4,9.77,1888387.0
2008-04-03,9.57,9.975,9.565,9.935,1789874.0
2008-04-04,9.935,10.085,9.795,9.96,786113.0
2008-04-07,10.1,10.18,9.91,10.0,2184886.0
2008-04-08,9.895,10.67,9.895,10.415,1053528.0
2008-04-09,10.39,10.39,10.075,10.18,1165768.0
2008-04-10,10.345,10.345,10.18,10.34,711211.0
2008-04-11,10.255,10.255,9.975,9.985,235288.0
2008-04-14,9.96,10.09,9.845,9.885,362609.0
2008-04-15,9.935,10.025,9.645,9.685,593568.0
2008-04-16,9.745,9.975,9.695,9.81,626626.0
2008-04-17,9.885,9.885,9.475,9.665,1054192.0
2008-04-18,9.805,9.895,9.655,9.895,479924.0
2008-04-21,9.97,9.97,9.67,9.67,331425.0
2008-04-22,9.685,9.72,9.475,9.545,255610.0
2008-04-23,9.565,9.665,9.5,9.545,196966.0
2008-04-24,9.555,9.705,9.505,9.645,228123.0
2008-04-25,9.795,9.795,9.49,9.545,434345.0
2008-04-28,9.605,9.97,9.605,9.95,1335989.0
2008-04-29,10.05,10.05,9.845,9.86,219720.0
2008-04-30,9.85,9.975,9.5,9.53,395015.0
2008-05-01,9.54,9.81,9.52,9.77,498705.0
2008-05-02,9.935,10.2,9.85,10.11,729282.0
2008-05-05,10.155,10.19,9.96,10.015,257858.0
2008-05-06,10.015,10.205,9.975,10.18,542903.0
2008-05-07,10.18,10.33,10.06,10.215,1103326.0
2008-05-08,10.23,10.38,10.155,10.18,425007.0
2008-05-09,10.13,10.625,10.13,10.61,1098623.0
2008-05-12,10.555,11.015,10.555,10.915,1556507.0
2008-05-13,11.015,11.015,10.735,10.79,695421.0
2008-05-14,10.76,11.05,10.72,10.815,1879763.0
2008-05-15,10.925,11.03,10.8,10.925,1158338.0
2008-05-16,10.965,11.015,10.81,10.815,1069910.0
2008-05-20,10.85,11.13,10.84,11.12,459735.0
2008-05-21,10.93,11.09,10.625,10.625,594015.0
2008-05-22,10.595,10.905,10.585,10.875,786624.0
2008-05-23,10.84,10.84,10.47,10.685,475014.0
2008-05-26,10.56,10.72,10.56,10.625,329675.0
2008-05-27,10.595,10.72,10.57,10.67,446456.0
2008-05-28,10.67,10.885,10.645,10.8,274300.0
2008-05-29,10.745,10.885,10.745,10.835,201828.0
2008-05-30,10.81,10.95,10.81,10.85,599933.0
2008-06-02,10.85,11.36,10.85,11.22,952731.0
2008-06-03,11.31,11.31,11.015,11.07,547077.0
2008-06-04,11.295,11.5,11.05,11.305,850629.0
2008-06-05,11.335,11.37,11.165,11.245,964360.0
2008-06-06,11.195,11.235,10.775,10.84,922383.0
2008-06-09,10.84,10.89,10.47,10.51,1926786.0
2008-06-10,10.51,10.635,10.19,10.415,2513097.0
2008-06-11,10.44,10.56,10.315,10.485,1386324.0
2008-06-12,10.535,10.56,10.33,10.395,1765844.0
2008-06-13,10.29,10.56,10.225,10.27,2816400.0
2008-06-16,10.14,10.32,10.13,10.28,1189833.0
2008-06-17,10.37,10.535,10.25,10.365,4648144.0
2008-06-18,10.33,10.455,10.155,10.265,2804968.0
2008-06-19,10.19,10.25,9.915,10.035,1629287.0
2008-06-20,10.08,10.295,10.08,10.15,813992.0
2008-06-23,10.23,10.27,10.15,10.215,550452.0
2008-06-24,10.125,10.2,9.915,10.0,1328764.0
2008-06-25,10.0,10.04,9.885,10.025,912525.0
2008-06-26,9.885,9.915,9.51,9.585,1900356.0
2008-06-27,9.605,9.67,9.395,9.63,3209709.0
2008-06-30,9.75,9.75,9.43,9.52,1253997.0
2008-07-02,9.51,9.685,9.2,9.38,1570589.0
2008-07-03,9.2,9.415,9.15,9.38,1088959.0
2008-07-04,9.495,9.505,9.315,9.345,132105.0
2008-07-07,9.34,9.405,9.165,9.29,845744.0
2008-07-08,9.71,9.71,9.265,9.315,997745.0
2008-07-09,9.295,9.71,9.295,9.415,1134403.0
2008-07-10,9.43,9.48,9.225,9.42,740807.0
2008-07-11,9.37,9.44,8.96,8.965,745119.0
2008-07-14,8.965,8.965,8.125,8.345,1355784.0
2008-07-15,8.305,8.57,8.125,8.395,804443.0
2008-07-16,8.24,8.885,8.155,8.62,846129.0
2008-07-17,8.71,9.075,8.595,9.035,2059019.0
2008-07-18,9.035,9.035,8.675,8.77,825710.0
2008-07-21,8.775,8.885,8.72,8.76,447092.0
2008-07-22,8.725,9.2,8.535,9.125,846203.0
2008-07-23,9.105,9.56,9.09,9.28,745378.0
2008-07-24,9.27,9.33,8.845,8.865,380813.0
2008-07-25,8.965,9.105,8.85,8.94,567034.0
2008-07-28,8.89,9.04,8.745,8.89,655398.0
2008-07-29,8.94,8.94,8.75,8.76,213029.0
2008-07-30,8.875,9.33,8.76,9.215,1582018.0
2008-07-31,9.215,9.215,8.965,9.14,407455.0
2008-08-01,9.065,9.13,8.9,9.13,295576.0
2008-08-05,9.175,9.175,8.745,8.825,533855.0
2008-08-06,8.825,9.09,8.75,8.975,1090829.0
2008-08-07,9.0,9.0,8.875,8.965,546453.0
2008-08-08,8.925,9.175,8.845,9.05,244530.0
2008-08-11,9.05,9.155,9.035,9.065,431090.0
2008-08-12,9.01,9.205,8.915,9.205,926888.0
2008-08-13,9.34,9.34,8.9,9.01,1921298.0
2008-08-14,9.05,9.205,8.925,9.165,551251.0
2008-08-15,9.13,9.175,9.01,9.13,517513.0
2008-08-18,9.24,9.24,9.075,9.13,339345.0
2008-08-19,9.09,9.09,8.985,9.035,437050.0
2008-08-20,9.035,9.09,8.925,9.035,242036.0
2008-08-21,9.01,9.09,9.0,9.05,568512.0
2008-08-22,9.09,9.2,9.01,9.2,330101.0
2008-08-25,9.23,9.23,9.01,9.09,225389.0
2008-08-26,9.09,9.115,8.935,8.975,406038.0
2008-08-27,9.01,9.13,9.01,9.055,703615.0
2008-08-28,9.035,9.455,9.035,9.42,337923.0
2008-08-29,9.38,9.405,9.175,9.255,233412.0
2008-09-02,9.415,9.585,9.34,9.38,553423.0
2008-09-03,9.365,10.89,1.85,9.44,1081083.0
2008-09-04,9.46,9.46,9.015,9.1,629112.0
2008-09-05,9.1,9.28,8.925,9.13,583423.0
2008-09-08,9.225,9.39,9.09,9.255,296968.0
2008-09-09,9.1,9.38,9.1,9.255,607871.0
2008-09-10,9.19,9.465,9.19,9.345,636607.0
2008-09-11,9.37,9.38,9.175,9.28,289109.0
2008-09-12,9.23,9.32,9.18,9.24,251771.0
2008-09-15,8.95,9.2,8.925,8.95,452676.0
2008-09-16,8.84,8.84,8.675,8.735,372223.0
2008-09-17,8.7,8.7,8.18,8.45,594867.0
2008-09-18,8.45,8.51,8.155,8.45,1246802.0
2008-09-19,8.535,8.865,8.33,8.825,560382.0
2008-09-22,8.495,8.8,8.295,8.33,401133.0
2008-09-23,8.285,8.525,8.255,8.35,863691.0
2008-09-24,8.41,8.41,8.055,8.12,652298.0
2008-09-25,8.235,8.235,7.87,7.995,7295506.0
2008-09-26,7.87,20.11,7.665,7.73,361150.0
2008-09-29,7.625,7.625,6.66,7.05,875647.0
2008-09-30,7.26,7.34,7.045,7.045,571059.0
2008-10-01,7.19,7.19,6.72,6.835,763058.0
2008-10-02,6.67,6.795,6.165,6.265,1491993.0
2008-10-03,6.1,6.49,6.1,6.25,1894558.0
2008-10-06,5.8,6.225,5.095,6.14,890447.0
2008-10-07,6.175,6.44,5.345,5.42,1008635.0
2008-10-08,4.805,5.595,4.805,5.47,753019.0
2008-10-09,5.8,5.885,5.33,5.45,592439.0
2008-10-10,5.575,5.67,5.08,5.305,816180.0
2008-10-14,7.235,7.235,5.41,5.595,1118723.0
2008-10-15,5.595,5.865,5.445,5.685,1098234.0
2008-10-16,5.75,5.965,5.22,5.95,936613.0
2008-10-17,5.96,5.96,5.595,5.635,1540654.0
2008-10-20,5.715,5.965,5.675,5.865,944655.0
2008-10-21,5.86,5.965,5.695,5.8,282175.0
2008-10-22,5.66,5.79,5.42,5.45,416009.0
2008-10-23,5.5,5.595,5.245,5.595,280023.0
2008-10-24,5.28,5.57,5.18,5.525,230130.0
2008-10-27,5.56,5.56,4.705,4.725,470870.0
2008-10-28,5.015,5.09,4.655,4.955,459231.0
2008-10-29,4.965,5.38,4.83,5.12,437558.0
2008-10-30,5.305,5.51,5.145,5.42,225375.0
2008-10-31,5.42,5.885,5.28,5.86,654570.0
2008-11-03,5.885,6.175,5.885,6.125,449713.0
2008-11-04,6.15,6.2,5.925,6.115,258087.0
2008-11-05,6.165,6.215,5.715,5.8,332415.0
2008-11-06,5.8,5.8,5.55,5.695,206530.0
2008-11-07,5.695,6.05,5.635,5.715,273762.0
2008-11-10,5.8,5.84,5.385,5.395,205375.0
2008-11-11,5.385,5.435,5.18,5.435,198267.0
2008-11-12,5.46,5.47,5.065,5.36,228297.0
2008-11-13,5.23,6.025,5.07,6.025,769100.0
2008-11-14,5.84,5.84,5.395,5.785,268147.0
2008-11-17,5.715,5.715,5.395,5.395,164556.0
2008-11-18,5.47,5.8,5.41,5.8,474809.0
2008-11-19,5.775,5.775,5.425,5.535,232745.0
2008-11-20,5.385,5.405,5.015,5.135,452033.0
2008-11-21,5.18,5.675,5.065,5.255,953489.0
2008-11-24,5.285,5.33,4.97,4.97,358317.0
2008-11-25,5.045,5.07,4.98,5.005,1333143.0
2008-11-26,5.015,5.195,4.915,5.07,1019322.0
2008-11-27,5.22,5.26,5.065,5.21,155904.0
2008-11-28,5.07,5.26,4.965,5.26,751836.0
2008-12-01,5.18,5.18,4.97,5.055,1148536.0
2008-12-02,5.095,5.22,5.02,5.195,472522.0
2008-12-03,5.055,5.305,5.055,5.17,323061.0
2008-12-04,5.255,5.255,5.015,5.015,359353.0
2008-12-05,4.98,5.16,4.97,5.055,822671.0
2008-12-08,5.195,5.305,5.115,5.23,697997.0
2008-12-09,5.08,5.43,5.08,5.38,365021.0
2008-12-10,5.385,5.545,5.355,5.545,903698.0
2008-12-11,5.41,5.735,5.28,5.66,397604.0
2008-12-12,5.505,6.05,5.31,5.8,844311.0
2008-12-15,5.775,5.825,5.595,5.675,428898.0
2008-12-16,5.625,6.21,5.575,6.175,2104191.0
2008-12-17,6.045,6.15,5.81,6.12,9800.0
2008-12-18,6.035,6.32,5.95,6.32,875843.0
2008-12-19,6.145,6.735,6.12,6.675,975858.0
2008-12-22,6.65,6.745,6.2,6.295,238160.0
2008-12-23,6.26,6.61,6.2,6.37,462923.0
2008-12-24,6.495,6.495,6.145,6.295,109251.0
2008-12-29,6.195,6.695,6.175,6.585,174405.0
2008-12-30,6.585,6.785,6.435,6.62,362201.0
2008-12-31,6.66,6.775,6.495,6.745,204453.0
2009-01-02,6.745,7.14,6.735,7.1,195055.0
2009-01-05,7.12,7.15,6.725,6.985,222133.0
2009-01-06,6.96,7.21,6.945,7.07,351473.0
2009-01-07,6.91,6.95,6.7,6.7,476327.0
2009-01-08,6.71,6.9,6.56,6.885,420807.0
2009-01-09,6.87,6.87,6.625,6.735,244057.0
2009-01-12,6.585,6.695,6.17,6.345,299474.0
2009-01-13,6.345,6.62,6.345,6.62,762664.0
2009-01-14,6.61,6.61,6.21,6.325,297135.0
2009-01-15,6.325,6.67,6.16,6.575,258743.0
2009-01-16,6.775,6.775,6.335,6.51,388644.0
2009-01-19,6.475,6.55,6.395,6.435,116583.0
2009-01-20,6.445,6.525,6.285,6.435,510895.0
2009-01-21,6.36,6.435,6.11,6.335,654363.0
2009-01-22,6.25,6.32,5.935,6.225,2810358.0
2009-01-23,6.16,6.22,5.975,6.025,514268.0
2009-01-26,6.02,6.075,5.745,5.825,739737.0
2009-01-27,5.825,5.95,5.785,5.945,582673.0
2009-01-28,5.96,6.01,5.825,5.86,595762.0
2009-01-29,5.825,5.925,5.8,5.925,768015.0
2009-01-30,5.825,6.135,5.825,5.975,639605.0
2009-02-02,5.91,5.975,5.825,5.87,551964.0
2009-02-03,5.8,5.91,5.8,5.885,315132.0
2009-02-04,5.97,6.025,5.845,6.01,310039.0
2009-02-05,5.975,6.07,5.96,6.035,342145.0
2009-02-06,5.97,6.31,5.97,6.285,303899.0
2009-02-09,6.285,6.285,5.95,6.07,232401.0
2009-02-10,5.995,6.145,5.935,6.075,379983.0
2009-02-11,6.285,6.445,6.125,6.15,435543.0
2009-02-12,6.16,6.245,6.075,6.2,409732.0
2009-02-13,6.45,6.475,6.245,6.3,364832.0
2009-02-17,6.31,6.325,5.96,6.12,378676.0
2009-02-18,6.045,6.195,5.825,5.97,330206.0
2009-02-19,6.02,6.11,5.95,5.995,339889.0
2009-02-20,5.91,5.985,5.405,5.485,1317317.0
2009-02-23,5.535,5.61,5.135,5.335,662006.0
2009-02-24,5.33,5.55,5.205,5.52,1153932.0
2009-02-25,5.55,5.81,5.41,5.66,618238.0
2009-02-26,5.645,5.785,5.295,5.46,593813.0
2009-02-27,5.37,5.585,5.345,5.51,367636.0
2009-03-02,5.36,5.47,5.16,5.38,259293.0
2009-03-03,5.26,5.36,5.17,5.21,267979.0
2009-03-04,5.36,5.61,5.295,5.385,311446.0
2009-03-05,5.36,5.575,5.295,5.405,282762.0
2009-03-06,5.26,5.335,5.07,5.13,530934.0
2009-03-09,5.035,5.295,5.035,5.295,249590.0
2009-03-10,5.26,5.66,5.205,5.535,949008.0
2009-03-11,5.61,5.82,5.6,5.82,517176.0
2009-03-12,5.85,5.97,5.775,5.825,453750.0
2009-03-13,5.885,5.98,5.82,5.96,498474.0
2009-03-16,5.945,6.345,5.945,6.27,302618.0
2009-03-17,6.27,6.27,5.96,6.02,369531.0
2009-03-18,6.02,6.06,5.93,5.93,561246.0
2009-03-19,5.98,6.07,5.9,5.9,1805992.0
2009-03-20,6.02,6.095,5.9,6.06,661146.0
2009-03-23,6.07,6.27,6.035,6.035,436472.0
2009-03-24,6.135,6.33,6.02,6.22,641788.0
2009-03-25,6.27,6.305,6.11,6.185,447668.0
2009-03-26,6.21,6.335,6.02,6.285,515788.0
2009-03-27,6.21,6.49,6.185,6.31,636494.0
2009-03-30,6.28,6.285,5.935,6.185,444678.0
2009-03-31,6.185,6.465,6.155,6.38,370216.0
2009-04-01,6.355,6.545,6.205,6.33,272775.0
2009-04-02,6.41,6.68,6.405,6.655,870393.0
2009-04-03,6.605,6.645,6.445,6.595,307449.0
2009-04-06,6.64,6.665,6.48,6.59,654635.0
2009-04-07,6.41,6.49,6.295,6.38,346017.0
2009-04-08,6.345,6.405,6.105,6.395,316463.0
2009-04-09,6.27,6.64,6.27,6.64,651577.0
2009-04-13,6.645,6.87,6.565,6.795,237116.0
2009-04-14,6.855,6.855,6.545,6.62,427217.0
2009-04-15,6.62,6.645,6.52,6.52,746895.0
2009-04-16,6.565,6.67,6.455,6.58,709630.0
2009-04-17,6.53,6.69,6.53,6.69,757561.0
2009-04-20,6.665,6.67,6.545,6.565,296832.0
2009-04-21,6.52,6.52,6.38,6.44,495304.0
2009-04-22,6.355,6.44,6.31,6.385,281358.0
2009-04-23,6.31,6.59,6.31,6.465,297008.0
2009-04-24,6.48,6.48,6.42,6.47,143553.0
2009-04-27,6.43,6.565,6.33,6.445,1283002.0
2009-04-28,6.36,6.48,6.31,6.345,436035.0
2009-04-29,6.42,6.555,6.32,6.42,427064.0
2009-04-30,6.48,6.59,6.32,6.355,447686.0
2009-05-01,6.335,6.78,6.335,6.72,428277.0
2009-05-04,6.69,6.78,6.545,6.745,168274.0
2009-05-05,6.595,7.025,6.595,6.975,402994.0
2009-05-06,6.94,7.025,6.805,6.805,200856.0
2009-05-07,6.87,6.93,6.57,6.645,228669.0
2009-05-08,6.765,6.92,6.655,6.92,198419.0
2009-05-11,6.77,6.855,6.69,6.69,141452.0
2009-05-12,6.765,6.765,6.31,6.31,346223.0
2009-05-13,6.27,6.27,5.895,6.06,491916.0
2009-05-14,6.17,6.195,5.92,5.92,470550.0
2009-05-15,5.985,6.105,5.585,6.07,803025.0
2009-05-19,6.06,6.06,5.795,5.885,408909.0
2009-05-20,5.885,6.07,5.85,6.01,449747.0
2009-05-21,5.875,5.98,5.735,5.77,379271.0
2009-05-22,5.785,5.945,5.75,5.945,216455.0
2009-05-25,6.005,6.005,5.85,5.87,132041.0
2009-05-26,5.935,5.96,5.85,5.895,562077.0
2009-05-27,5.86,5.9,5.795,5.86,352839.0
2009-05-28,5.885,5.935,5.85,5.935,389376.0
2009-05-29,5.935,6.08,5.87,6.02,333595.0
2009-06-01,6.045,6.08,6.02,6.03,414200.0
2009-06-02,6.005,6.095,5.985,6.005,720430.0
2009-06-03,5.955,6.005,5.81,5.935,1530650.0
2009-06-04,6.01,6.045,5.875,5.985,212983.0
2009-06-05,6.005,6.03,5.825,5.93,457918.0
2009-06-08,5.93,5.93,5.845,5.875,189308.0
2009-06-09,5.86,5.91,5.775,5.85,1474995.0
2009-06-10,5.885,6.005,5.775,5.875,1270419.0
2009-06-11,5.875,5.905,5.85,5.875,328127.0
2009-06-12,5.875,5.895,5.845,5.875,219612.0
2009-06-15,5.895,5.905,5.775,5.835,2666205.0
2009-06-16,5.87,5.905,5.77,5.895,993920.0
2009-06-17,5.92,5.92,5.825,5.85,665615.0
2009-06-18,5.835,5.875,5.775,5.825,318635.0
2009-06-19,5.835,5.835,5.71,5.75,442593.0
2009-06-22,5.795,5.795,5.635,5.685,337825.0
2009-06-23,5.64,5.685,5.575,5.685,742783.0
2009-06-24,5.6,5.75,5.6,5.65,360051.0
2009-06-25,5.625,5.72,5.61,5.625,870314.0
2009-06-26,5.64,5.935,5.64,5.935,993421.0
2009-06-29,5.96,5.995,5.76,5.825,196052.0
2009-06-30,5.795,5.87,5.695,5.795,496918.0
2009-07-02,5.675,5.85,5.67,5.75,650139.0
2009-07-03,5.675,5.885,5.675,5.75,444077.0
2009-07-06,5.675,5.75,5.635,5.7,355615.0
2009-07-07,5.65,5.71,5.625,5.695,618766.0
2009-07-08,5.61,5.685,5.55,5.61,357520.0
2009-07-09,5.59,5.635,5.55,5.61,275293.0
2009-07-10,5.61,5.745,5.56,5.695,200098.0
2009-07-13,5.71,5.895,5.635,5.895,145594.0
2009-07-14,5.905,5.905,5.72,5.775,224076.0
2009-07-15,5.785,5.835,5.725,5.735,807456.0
2009-07-16,5.745,5.835,5.71,5.76,261920.0
2009-07-17,5.795,5.795,5.675,5.735,262554.0
2009-07-20,5.77,5.8,5.66,5.72,188353.0
2009-07-21,5.75,5.775,5.59,5.725,307750.0
2009-07-22,5.72,5.795,5.685,5.735,756102.0
2009-07-23,5.71,5.875,5.7,5.86,967047.0
2009-07-24,5.81,5.875,5.8,5.86,202370.0
2009-07-27,5.845,5.98,5.76,5.82,297628.0
2009-07-28,5.795,5.91,5.745,5.91,469796.0
2009-07-29,5.875,5.91,5.835,5.86,346645.0
2009-07-30,5.86,5.98,5.86,5.955,407314.0
2009-07-31,5.895,6.045,5.86,6.005,904820.0
2009-08-04,6.045,6.045,5.96,6.045,339047.0
2009-08-05,6.045,6.45,6.045,6.45,1647287.0
2009-08-06,6.455,6.455,6.255,6.355,383003.0
2009-08-07,6.355,6.53,6.32,6.49,304124.0
2009-08-10,6.53,6.64,6.34,6.54,481802.0
2009-08-11,6.64,6.7,6.575,6.635,313538.0
2009-08-12,6.635,7.135,6.635,7.13,1636062.0
2009-08-13,7.135,7.28,6.985,7.12,1971851.0
2009-08-14,7.095,7.18,7.005,7.035,273775.0
2009-08-17,6.66,6.975,6.66,6.925,273207.0
2009-08-18,6.795,6.97,6.795,6.95,125906.0
2009-08-19,6.76,6.975,6.76,6.975,201177.0
2009-08-20,6.895,7.01,6.895,6.925,136747.0
2009-08-21,6.97,6.97,6.875,6.945,100232.0
2009-08-24,6.925,6.925,6.85,6.92,149564.0
2009-08-25,6.86,7.11,6.86,7.11,245688.0
2009-08-26,7.13,7.32,7.13,7.22,314518.0
2009-08-27,7.185,7.565,7.185,7.44,1128360.0
2009-08-28,7.515,7.515,7.34,7.395,1039284.0
2009-08-31,7.295,7.48,7.295,7.405,439001.0
2009-09-01,7.33,7.42,7.27,7.39,289060.0
2009-09-02,7.32,7.39,7.265,7.38,673213.0
2009-09-03,7.355,7.555,7.355,7.48,507155.0
2009-09-04,7.475,7.605,7.475,7.55,330552.0
2009-09-08,7.515,7.565,7.38,7.525,209977.0
2009-09-09,7.395,7.515,7.355,7.39,340901.0
2009-09-10,7.39,7.555,7.345,7.555,540364.0
2009-09-11,7.53,7.575,7.43,7.49,530492.0
2009-09-14,7.44,7.59,7.43,7.59,337034.0
2009-09-15,7.505,7.985,7.505,7.92,1014941.0
2009-09-16,7.87,7.92,7.565,7.575,327797.0
2009-09-17,7.53,7.69,7.48,7.605,450432.0
2009-09-18,7.58,7.66,7.525,7.58,242332.0
2009-09-21,7.53,7.625,7.445,7.445,175497.0
2009-09-22,7.445,7.575,7.445,7.465,172223.0
2009-09-23,7.47,7.59,7.465,7.54,265221.0
2009-09-24,7.515,7.525,7.39,7.43,639998.0
2009-09-25,7.43,7.615,7.43,7.54,509980.0
2009-09-28,7.5,7.675,7.5,7.55,215432.0
2009-09-29,7.54,7.615,7.5,7.58,177231.0
2009-09-30,7.55,7.665,7.48,7.625,276585.0
2009-10-01,7.5,7.565,7.5,7.515,579182.0
2009-10-02,7.515,7.55,7.405,7.455,505663.0
2009-10-05,7.505,7.525,7.33,7.49,234702.0
2009-10-06,7.465,7.555,7.42,7.455,347935.0
2009-10-07,7.465,7.5,7.415,7.49,113047.0
2009-10-08,7.465,7.58,7.44,7.58,142885.0
2009-10-09,7.53,7.845,7.53,7.845,164119.0
2009-10-13,7.795,7.795,7.55,7.575,153909.0
2009-10-14,7.59,7.69,7.505,7.625,196700.0
2009-10-15,7.575,7.665,7.565,7.63,522057.0
2009-10-16,7.555,7.65,7.555,7.63,97900.0
2009-10-19,7.65,7.81,7.59,7.74,264565.0
2009-10-20,7.725,7.765,7.63,7.71,252037.0
2009-10-21,7.66,7.795,7.625,7.74,155782.0
2009-10-22,7.835,7.835,7.685,7.725,237329.0
2009-10-23,7.725,7.74,7.6,7.65,173257.0
2009-10-26,7.58,7.6,7.49,7.49,139959.0
2009-10-27,7.455,7.575,7.415,7.515,197837.0
2009-10-28,7.455,7.49,7.05,7.085,337986.0
2009-10-29,7.06,7.205,7.06,7.16,225310.0
2009-10-30,7.15,7.205,7.025,7.1,213940.0
2009-11-02,7.025,7.18,7.02,7.12,127419.0
2009-11-03,7.045,7.22,7.025,7.22,132467.0
2009-11-04,7.245,7.295,7.12,7.23,144775.0
2009-11-05,7.17,7.28,7.1,7.28,256723.0
2009-11-06,7.16,7.415,7.12,7.415,427732.0
2009-11-09,7.33,7.82,7.33,7.785,316742.0
2009-11-10,7.66,7.74,7.55,7.58,229516.0
2009-11-11,7.43,7.615,7.295,7.37,184315.0
2009-11-12,7.205,7.355,7.16,7.245,297863.0
2009-11-13,7.195,7.305,7.195,7.305,285436.0
2009-11-16,7.295,7.355,7.245,7.32,443960.0
2009-11-17,7.31,7.5,7.31,7.465,151977.0
2009-11-18,7.43,7.605,7.415,7.505,618737.0
2009-11-19,7.455,7.455,7.295,7.32,937059.0
2009-11-20,7.33,7.33,7.085,7.1,767087.0
2009-11-23,7.145,7.22,7.125,7.21,308733.0
2009-11-24,7.17,7.32,7.17,7.22,217629.0
2009-11-25,7.27,7.305,7.22,7.255,161403.0
2009-11-26,7.205,7.245,7.095,7.185,86235.0
2009-11-27,7.12,7.285,7.12,7.285,134936.0
2009-11-30,7.16,7.21,7.075,7.16,309032.0
2009-12-01,7.12,7.27,7.12,7.255,191699.0
2009-12-02,7.16,7.365,7.16,7.355,220285.0
2009-12-03,7.17,7.34,7.16,7.245,535965.0
2009-12-04,7.235,7.295,7.205,7.245,434370.0
2009-12-07,7.245,7.31,7.245,7.26,452705.0
2009-12-08,7.255,7.37,7.255,7.37,217846.0
2009-12-09,7.37,7.405,7.195,7.23,788669.0
2009-12-10,7.255,7.28,7.17,7.23,354887.0
2009-12-11,7.27,7.27,7.145,7.185,558965.0
2009-12-14,7.17,7.185,7.075,7.12,275304.0
2009-12-15,7.125,7.205,7.12,7.125,392113.0
2009-12-16,7.145,7.315,7.1,7.315,273187.0
2009-12-17,7.305,7.37,7.255,7.295,225500.0
2009-12-18,7.34,7.34,7.27,7.285,418935.0
2009-12-21,7.285,7.395,7.28,7.315,206918.0
2009-12-22,7.315,7.395,7.315,7.395,114363.0
2009-12-23,7.395,7.395,7.315,7.34,253242.0
2009-12-24,7.315,7.395,7.285,7.37,58635.0
2009-12-29,7.34,7.43,7.32,7.43,68414.0
2009-12-30,7.38,7.44,7.185,7.405,177473.0
2009-12-31,7.33,7.415,7.305,7.415,86844.0
2010-01-04,7.43,7.44,7.32,7.38,887317.0
2010-01-05,7.39,7.395,7.28,7.28,597506.0
2010-01-06,7.295,7.44,7.295,7.44,795623.0
2010-01-07,7.355,7.43,7.315,7.43,774389.0
2010-01-08,7.405,7.585,7.395,7.515,699698.0
2010-01-11,7.54,7.635,7.54,7.61,2103190.0
2010-01-12,7.61,7.635,7.44,7.455,275415.0
2010-01-13,7.475,7.54,7.395,7.44,2362701.0
2010-01-14,7.44,7.7,7.44,7.6,897863.0
2010-01-15,7.54,7.66,7.49,7.56,275190.0
2010-01-18,7.61,7.61,7.45,7.505,70609.0
2010-01-19,7.54,7.65,7.45,7.64,657909.0
2010-01-20,7.615,7.615,7.465,7.48,133924.0
2010-01-21,7.48,7.565,7.475,7.48,370248.0
2010-01-22,7.48,7.6,7.395,7.475,512956.0
2010-01-25,7.455,7.49,7.365,7.37,97325.0
2010-01-26,7.355,7.48,7.355,7.455,125559.0
2010-01-27,7.395,7.44,7.23,7.315,125662.0
2010-01-28,7.28,7.315,7.205,7.205,116512.0
2010-01-29,7.255,7.345,7.195,7.21,246633.0
2010-02-01,7.27,7.39,7.21,7.355,477732.0
2010-02-02,7.33,7.575,7.33,7.565,100541.0
2010-02-03,7.505,7.565,7.34,7.395,661144.0
2010-02-04,7.44,7.61,7.37,7.415,448490.0
2010-02-05,7.37,7.48,7.365,7.475,292934.0
2010-02-08,7.37,7.515,7.355,7.39,146143.0
2010-02-09,7.355,7.44,7.315,7.365,174458.0
2010-02-10,7.315,7.355,7.185,7.285,167697.0
2010-02-11,7.33,7.515,7.28,7.475,283066.0
2010-02-12,7.395,7.785,7.395,7.78,244464.0
2010-02-16,7.685,7.805,7.685,7.735,999295.0
2010-02-17,7.735,7.75,7.585,7.61,313701.0
2010-02-18,7.54,7.735,7.525,7.735,304287.0
2010-02-19,7.695,7.77,7.615,7.67,168326.0
2010-02-22,7.67,7.71,7.65,7.685,489046.0
2010-02-23,7.61,7.725,7.56,7.61,316573.0
2010-02-24,7.575,7.615,7.44,7.56,1013425.0
2010-02-25,7.565,7.625,7.53,7.61,203378.0
2010-02-26,7.575,7.635,7.505,7.53,581824.0
2010-03-01,7.5,7.65,7.5,7.585,247421.0
2010-03-02,7.635,7.78,7.55,7.77,276885.0
2010-03-03,7.77,7.77,7.565,7.61,262712.0
2010-03-04,7.585,7.6,7.5,7.575,2392238.0
2010-03-05,7.61,7.735,7.515,7.735,470968.0
2010-03-08,7.735,7.735,7.625,7.695,190984.0
2010-03-09,7.735,8.025,7.66,7.955,335714.0
2010-03-10,7.99,8.2,7.94,8.055,457489.0
2010-03-11,8.08,8.09,7.895,7.91,264265.0
2010-03-12,7.955,8.05,7.92,8.025,142828.0
2010-03-15,7.995,8.055,7.845,8.055,169316.0
2010-03-16,8.03,8.055,7.885,7.895,98318.0
2010-03-17,7.965,7.98,7.82,7.835,145159.0
2010-03-18,7.835,8.015,7.82,7.965,161959.0
2010-03-19,7.995,8.09,7.93,8.065,963789.0
2010-03-22,8.05,8.125,7.945,8.055,155093.0
2010-03-23,8.105,8.21,8.04,8.2,329015.0
2010-03-24,8.235,8.515,8.15,8.285,836211.0
2010-03-25,8.355,8.455,8.32,8.32,154594.0
2010-03-26,8.32,8.47,8.305,8.395,185209.0
2010-03-29,8.33,8.525,8.32,8.385,122015.0
2010-03-30,8.37,8.53,8.355,8.455,97333.0
2010-03-31,8.6,8.6,8.32,8.415,159041.0
2010-04-01,8.38,8.625,8.37,8.61,478783.0
2010-04-05,8.61,8.76,8.61,8.695,357388.0
2010-04-06,8.65,8.835,8.65,8.71,1212472.0
2010-04-07,8.58,8.685,8.53,8.66,228533.0
2010-04-08,8.615,8.735,8.575,8.695,409344.0
2010-04-09,8.65,8.665,8.49,8.555,198054.0
2010-04-12,8.515,8.555,8.44,8.445,115616.0
2010-04-13,8.44,8.54,8.33,8.48,342675.0
2010-04-14,8.48,8.48,8.33,8.415,82793.0
2010-04-15,8.415,8.47,8.38,8.445,62417.0
2010-04-16,8.405,8.47,8.355,8.415,104461.0
2010-04-19,8.32,8.37,8.14,8.27,615861.0
2010-04-20,8.185,8.395,8.185,8.305,161366.0
2010-04-21,8.285,8.37,8.14,8.36,451546.0
2010-04-22,8.36,8.36,8.285,8.345,191264.0
2010-04-23,8.345,8.37,8.27,8.335,109673.0
2010-04-26,8.33,8.335,8.235,8.26,670843.0
2010-04-27,8.275,8.305,7.945,8.03,592110.0
2010-04-28,8.015,8.05,7.905,8.015,80752.0
2010-04-29,7.97,8.075,7.92,8.005,135012.0
2010-04-30,7.98,8.075,7.83,7.885,262447.0
2010-05-03,7.895,8.005,7.885,7.955,141408.0
2010-05-04,7.97,7.99,7.775,7.8,198883.0
2010-05-05,7.685,7.86,7.675,7.855,443012.0
2010-05-06,7.855,8.115,7.845,8.03,599559.0
2010-05-07,7.855,7.945,7.795,7.93,530014.0
2010-05-10,7.955,8.14,7.955,8.09,123728.0
2010-05-11,8.025,8.175,7.965,7.965,258212.0
2010-05-12,8.015,8.295,7.93,8.245,546851.0
2010-05-13,8.27,8.295,7.905,8.105,634775.0
2010-05-14,8.185,8.22,7.97,8.105,1021428.0
2010-05-17,8.09,8.22,8.04,8.14,543183.0
2010-05-18,8.1,8.21,8.08,8.105,819443.0
2010-05-19,8.1,8.235,8.1,8.165,269349.0
2010-05-20,8.15,8.16,7.955,8.005,488504.0
2010-05-21,7.835,8.055,7.81,7.91,188655.0
2010-05-25,7.635,7.955,7.635,7.955,357279.0
2010-05-26,7.97,8.1,7.905,8.005,284001.0
2010-05-27,8.055,8.25,8.055,8.1,131756.0
2010-05-28,8.115,8.19,7.97,8.19,225183.0
2010-05-31,8.105,8.185,7.945,8.065,93824.0
2010-06-01,7.91,8.055,7.8,7.855,264448.0
2010-06-02,7.91,7.99,7.785,7.98,189643.0
2010-06-03,7.94,8.185,7.94,8.065,222634.0
2010-06-04,8.005,8.03,7.905,7.98,127563.0
2010-06-07,8.03,8.03,7.885,7.895,162609.0
2010-06-08,7.885,7.93,7.675,7.82,433901.0
2010-06-09,7.845,7.955,7.81,7.91,395437.0
2010-06-10,7.88,7.98,7.855,7.895,267681.0
2010-06-11,8.04,8.16,8.015,8.11,1862437.0
2010-06-14,8.075,8.11,7.885,7.93,334628.0
2010-06-15,7.92,8.115,7.92,8.015,208689.0
2010-06-16,7.98,8.21,7.98,8.125,285404.0
2010-06-17,8.14,8.15,8.0,8.055,262915.0
2010-06-18,8.04,8.27,8.015,8.245,585617.0
2010-06-21,8.255,8.38,8.235,8.255,275435.0
2010-06-22,8.285,8.285,8.0,8.03,739320.0
2010-06-23,8.125,8.17,8.05,8.1,168703.0
2010-06-24,8.09,8.21,8.0,8.085,1169865.0
2010-06-25,8.085,8.115,8.03,8.03,191764.0
2010-06-28,8.03,8.175,7.97,8.175,1031412.0
2010-06-29,8.125,8.16,7.92,7.945,458825.0
2010-06-30,7.905,8.005,7.825,7.855,691221.0
2010-07-02,7.825,8.085,7.825,8.0,110964.0
2010-07-05,7.87,7.98,7.825,7.88,112149.0
2010-07-06,7.88,8.14,7.88,7.965,209538.0
2010-07-07,8.0,8.085,7.92,8.04,826288.0
2010-07-08,8.085,8.16,8.085,8.15,83953.0
2010-07-09,8.115,8.235,8.09,8.235,130708.0
2010-07-12,8.235,8.305,8.185,8.235,119771.0
2010-07-13,8.235,8.465,8.235,8.355,212494.0
2010-07-14,8.305,8.31,8.22,8.26,226166.0
2010-07-15,8.295,8.425,8.26,8.425,323239.0
2010-07-16,8.37,8.37,8.22,8.295,308353.0
2010-07-19,8.295,8.34,8.245,8.295,383231.0
2010-07-20,8.235,8.45,8.225,8.43,629155.0
2010-07-21,8.405,8.425,8.255,8.285,183815.0
2010-07-22,8.33,8.49,8.31,8.485,124311.0
2010-07-23,8.475,8.49,8.355,8.465,154710.0
2010-07-26,8.405,8.585,8.405,8.485,376757.0
2010-07-27,8.54,8.575,8.33,8.44,167821.0
2010-07-28,8.38,8.39,8.255,8.345,487106.0
2010-07-29,8.31,8.37,8.22,8.355,228830.0
2010-07-30,8.31,8.37,8.235,8.34,183682.0
2010-08-03,8.305,8.37,8.235,8.235,536251.0
2010-08-04,8.2,8.595,8.175,8.56,278502.0
2010-08-05,8.49,8.635,8.49,8.595,240542.0
2010-08-06,8.55,8.765,8.55,8.72,358706.0
2010-08-09,8.72,8.935,8.67,8.825,229707.0
2010-08-10,8.705,8.745,8.515,8.56,246307.0
2010-08-11,8.525,8.6,8.43,8.475,437247.0
2010-08-12,8.405,8.45,8.31,8.395,579553.0
2010-08-13,8.425,8.68,8.395,8.67,74622.0
2010-08-16,8.635,8.635,8.465,8.49,101257.0
2010-08-17,8.49,8.51,8.455,8.485,123996.0
2010-08-18,8.5,8.56,8.425,8.525,650367.0
2010-08-19,8.51,8.525,8.44,8.51,518806.0
2010-08-20,8.49,8.54,8.475,8.54,140917.0
2010-08-23,8.515,8.595,8.415,8.465,165608.0
2010-08-24,8.43,8.44,8.305,8.355,192583.0
2010-08-25,8.355,8.49,8.31,8.485,246301.0
2010-08-26,8.51,8.51,8.37,8.485,114147.0
2010-08-27,8.465,8.635,8.44,8.56,179677.0
2010-08-30,8.455,8.6,8.45,8.57,127099.0
2010-08-31,8.485,8.625,8.455,8.55,237640.0
2010-09-01,8.525,8.73,8.515,8.685,363410.0
2010-09-02,8.635,8.72,8.62,8.72,124251.0
2010-09-03,8.685,8.73,8.625,8.71,147922.0
2010-09-07,8.73,8.83,8.695,8.815,479701.0
2010-09-08,8.79,9.02,8.78,8.985,447027.0
2010-09-09,9.02,9.035,8.765,8.875,432250.0
2010-09-10,8.83,8.995,8.83,8.89,357093.0
2010-09-13,8.97,8.985,8.84,8.915,170701.0
2010-09-14,8.88,8.94,8.88,8.9,138845.0
2010-09-15,8.855,8.935,8.84,8.865,426822.0
2010-09-16,8.84,8.96,8.84,8.925,255259.0
2010-09-17,8.915,8.97,8.805,8.815,952384.0
2010-09-20,8.84,9.175,8.84,9.13,1217769.0
2010-09-21,9.14,9.42,8.985,9.41,587442.0
2010-09-22,9.35,9.35,9.035,9.225,1268992.0
2010-09-23,9.165,9.205,9.045,9.08,608211.0
2010-09-24,9.08,9.2,9.035,9.035,311893.0
2010-09-27,9.115,9.25,8.995,8.995,475258.0
2010-09-28,8.96,9.155,8.915,9.085,419251.0
2010-09-29,9.07,9.18,9.02,9.175,570724.0
2010-09-30,9.265,9.265,9.055,9.07,335655.0
2010-10-01,9.12,9.155,8.995,9.03,273907.0
2010-10-04,9.055,9.18,9.045,9.105,716146.0
2010-10-05,9.085,9.25,9.06,9.13,247700.0
2010-10-06,9.13,9.175,9.055,9.055,379157.0
2010-10-07,9.14,9.165,9.035,9.165,424030.0
2010-10-08,9.145,9.55,9.145,9.395,787101.0
2010-10-12,9.395,9.66,9.32,9.645,491471.0
2010-10-13,9.71,10.0,9.675,9.88,615131.0
2010-10-14,9.905,9.935,9.6,9.65,300908.0
2010-10-15,9.61,9.65,9.42,9.42,473803.0
2010-10-18,9.465,9.47,9.18,9.31,2964246.0
2010-10-19,9.32,9.675,9.3,9.515,1030001.0
2010-10-20,9.49,9.55,9.48,9.525,1030407.0
2010-10-21,9.525,9.675,9.445,9.49,605523.0
2010-10-22,9.525,9.555,9.37,9.47,188878.0
2010-10-25,9.555,9.555,9.405,9.465,151148.0
2010-10-26,9.465,9.465,9.25,9.37,1177211.0
2010-10-27,9.37,9.445,9.325,9.395,314008.0
2010-10-28,9.395,9.555,9.395,9.54,337045.0
2010-10-29,9.53,9.805,9.495,9.77,537192.0
2010-11-01,9.82,9.855,9.73,9.84,236387.0
2010-11-02,9.82,9.925,9.71,9.735,453509.0
2010-11-03,9.77,9.855,9.645,9.695,509899.0
2010-11-04,9.79,9.815,9.66,9.76,879261.0
2010-11-05,9.735,9.82,9.695,9.78,421015.0
2010-11-08,9.735,9.78,9.585,9.645,386770.0
2010-11-09,9.585,9.675,9.565,9.675,641617.0
2010-11-10,9.65,10.01,9.65,9.965,634939.0
2010-11-11,9.875,9.905,9.65,9.67,712613.0
2010-11-12,9.615,9.67,9.395,9.42,332774.0
2010-11-15,9.395,9.515,9.395,9.495,282458.0
2010-11-16,9.525,9.525,9.31,9.43,1131014.0
2010-11-17,9.36,9.465,9.335,9.465,483694.0
2010-11-18,9.495,9.675,9.49,9.565,321938.0
2010-11-19,9.6,9.685,9.53,9.565,269064.0
2010-11-22,9.565,9.565,9.405,9.47,203591.0
2010-11-23,9.41,9.505,9.31,9.32,225517.0
2010-11-24,9.395,9.49,9.395,9.49,247588.0
2010-11-25,9.525,9.565,9.445,9.495,125580.0
2010-11-26,9.505,9.625,9.44,9.625,177168.0
2010-11-29,9.59,9.72,9.53,9.55,506022.0
2010-11-30,9.49,9.76,9.48,9.615,563723.0
2010-12-01,9.73,9.82,9.66,9.82,424423.0
2010-12-02,9.815,9.9,9.77,9.82,1773659.0
2010-12-03,9.795,9.855,9.525,9.61,594781.0
2010-12-06,9.565,9.795,9.525,9.795,298244.0
2010-12-07,9.795,9.905,9.71,9.875,538657.0
2010-12-08,9.875,9.905,9.72,9.755,306061.0
2010-12-09,9.82,9.905,9.78,9.865,187366.0
2010-12-10,9.805,9.855,9.72,9.805,176582.0
2010-12-13,9.88,9.975,9.865,9.97,291529.0
2010-12-14,9.94,10.045,9.815,9.9,253775.0
2010-12-15,9.79,9.875,9.695,9.77,324776.0
2010-12-16,9.71,9.76,9.61,9.61,296678.0
2010-12-17,9.58,9.7,9.52,9.635,492263.0
2010-12-20,9.675,10.02,9.66,9.78,461864.0
2010-12-21,9.85,10.055,9.795,9.96,328015.0
2010-12-22,9.96,10.02,9.76,9.83,189672.0
2010-12-23,9.815,9.95,9.78,9.795,104201.0
2010-12-24,9.78,9.85,9.77,9.815,33628.0
2010-12-29,9.83,9.85,9.77,9.79,88244.0
2010-12-30,9.805,9.805,9.7,9.735,177322.0
2010-12-31,9.735,9.96,9.71,9.865,170805.0
2011-01-04,9.9,9.94,9.745,9.77,338967.0
2011-01-05,9.73,9.85,9.73,9.745,196521.0
2011-01-06,9.735,10.09,9.735,10.07,524959.0
2011-01-07,10.01,10.175,10.0,10.14,408855.0
2011-01-10,10.12,10.48,10.105,10.415,808431.0
2011-01-11,10.44,10.54,10.37,10.54,865965.0
2011-01-12,10.515,10.575,10.51,10.525,692569.0
2011-01-13,10.43,10.5,10.235,10.31,1163785.0
2011-01-14,10.33,10.42,10.25,10.38,309272.0
2011-01-17,10.39,10.515,10.38,10.44,129449.0
2011-01-18,10.44,10.67,10.43,10.6,4199813.0
2011-01-19,10.5,10.67,10.49,10.67,327089.0
2011-01-20,10.67,10.68,10.55,10.61,630559.0
2011-01-21,10.715,10.74,10.56,10.56,610010.0
2011-01-24,10.56,10.635,10.54,10.61,209912.0
2011-01-25,10.585,10.72,10.585,10.66,417033.0
2011-01-26,10.715,10.92,10.68,10.885,526613.0
2011-01-27,10.92,10.97,10.825,10.9,290218.0
2011-01-28,10.815,10.98,10.79,10.895,663767.0
2011-01-31,10.825,10.92,10.815,10.91,525666.0
2011-02-01,10.945,11.2,10.895,11.14,500912.0
2011-02-02,11.055,11.225,11.04,11.15,917922.0
2011-02-03,11.14,11.27,11.11,11.255,1484851.0
2011-02-04,11.225,11.295,11.16,11.295,1239877.0
2011-02-07,11.28,11.305,11.17,11.2,357019.0
2011-02-08,11.225,11.45,11.17,11.4,740966.0
2011-02-09,11.4,11.4,11.245,11.27,902937.0
2011-02-10,11.11,11.175,10.655,10.92,2569167.0
2011-02-11,10.9,10.98,10.835,10.91,686605.0
2011-02-14,10.9,10.98,10.835,10.87,645672.0
2011-02-15,10.87,10.955,10.86,10.945,285506.0
2011-02-16,10.935,11.125,10.935,10.955,676941.0
2011-02-17,10.96,11.235,10.96,11.22,596416.0
2011-02-18,11.11,11.245,11.055,11.11,527970.0
2011-02-22,11.125,11.16,10.87,11.005,548348.0
2011-02-23,10.97,11.04,10.715,10.78,597887.0
2011-02-24,10.69,10.79,10.465,10.6,889044.0
2011-02-25,10.465,10.79,10.455,10.73,704702.0
2011-02-28,10.67,10.79,10.635,10.635,384082.0
2011-03-01,10.67,10.74,10.6,10.69,931320.0
2011-03-02,10.8,10.8,10.655,10.655,568522.0
2011-03-03,10.715,10.99,10.61,10.92,1170318.0
2011-03-04,10.98,11.055,10.875,10.935,358483.0
2011-03-07,10.93,10.96,10.78,10.815,335579.0
2011-03-08,10.86,10.945,10.825,10.895,521672.0
2011-03-09,10.9,10.9,10.9,10.9,0.0
2011-03-10,10.755,10.875,10.72,10.825,814430.0
2011-03-11,10.745,11.015,10.745,10.96,188528.0
2011-03-14,10.885,11.04,10.885,10.98,196731.0
2011-03-15,10.835,10.87,10.765,10.85,827188.0
2011-03-16,10.8,10.86,10.67,10.765,145349.0
2011-03-17,10.835,10.895,10.79,10.86,279066.0
2011-03-18,10.895,10.96,10.765,10.825,900590.0
2011-03-21,10.835,10.955,10.8,10.815,311121.0
2011-03-22,10.815,10.815,10.635,10.72,497007.0
2011-03-23,10.705,10.745,10.625,10.655,1283572.0
2011-03-24,10.66,10.9,10.625,10.835,695710.0
2011-03-25,10.8,10.91,10.72,10.755,313831.0
2011-03-28,10.765,10.835,10.595,10.595,250136.0
2011-03-29,10.61,10.635,10.53,10.565,156953.0
2011-03-30,10.585,11.065,10.585,10.98,1164841.0
2011-03-31,11.05,11.175,10.93,11.075,496102.0
2011-04-01,11.03,11.175,10.995,11.115,526327.0
2011-04-04,11.135,11.17,11.05,11.09,219799.0
2011-04-05,11.085,11.115,10.98,11.015,755773.0
2011-04-06,11.005,11.05,10.87,10.96,415441.0
2011-04-07,10.92,10.98,10.84,10.895,461926.0
2011-04-08,10.895,10.945,10.775,10.8,260564.0
2011-04-11,10.745,10.805,10.55,10.61,363434.0
2011-04-12,10.55,10.655,10.53,10.625,235148.0
2011-04-13,10.635,10.78,10.565,10.74,482927.0
2011-04-14,10.685,10.775,10.655,10.745,420261.0
2011-04-15,10.715,10.78,10.685,10.745,371472.0
2011-04-18,10.655,10.685,10.595,10.645,237427.0
2011-04-19,10.705,10.765,10.625,10.685,1243034.0
2011-04-20,10.745,10.79,10.715,10.73,1304129.0
2011-04-21,10.74,10.8,10.625,10.695,260479.0
2011-04-25,10.73,10.775,10.685,10.705,158857.0
2011-04-26,10.67,10.85,10.67,10.815,429313.0
2011-04-27,10.85,11.115,10.825,11.04,590333.0
2011-04-28,11.015,11.135,10.97,11.005,1470640.0
2011-04-29,10.96,11.005,10.775,10.96,601715.0
2011-05-02,10.935,10.99,10.91,10.97,247895.0
2011-05-03,10.935,10.99,10.775,10.825,569024.0
2011-05-04,10.79,10.835,10.705,10.745,228769.0
2011-05-05,10.745,10.835,10.655,10.73,255297.0
2011-05-06,10.765,10.91,10.73,10.79,1291474.0
2011-05-09,10.78,10.97,10.78,10.92,644246.0
2011-05-10,10.96,10.96,10.815,10.92,248166.0
2011-05-11,10.92,11.1,10.885,10.995,879230.0
2011-05-12,10.97,11.195,10.97,11.185,577920.0
2011-05-13,11.15,11.245,11.03,11.075,1043873.0
2011-05-16,11.02,11.085,10.96,10.995,322791.0
2011-05-17,10.99,11.005,10.87,10.92,220213.0
2011-05-18,10.945,10.96,10.815,10.86,228471.0
2011-05-19,10.96,10.96,10.73,10.745,667088.0
2011-05-20,10.72,10.86,10.715,10.815,297465.0
2011-05-24,10.775,10.825,10.655,10.74,220601.0
2011-05-25,10.695,10.8,10.585,10.765,298265.0
2011-05-26,10.765,10.91,10.755,10.765,390158.0
2011-05-27,10.8,10.8,10.705,10.72,193535.0
2011-05-30,10.74,10.79,10.68,10.755,34122.0
2011-05-31,10.765,10.765,10.635,10.67,353033.0
2011-06-01,10.66,10.8,10.62,10.705,256732.0
2011-06-02,10.74,10.74,10.625,10.635,100697.0
2011-06-03,10.625,10.645,10.48,10.61,260314.0
2011-06-06,10.55,10.625,10.42,10.56,221458.0
2011-06-07,10.525,10.645,10.525,10.575,562670.0
2011-06-08,10.55,10.575,10.515,10.54,553732.0
2011-06-09,10.54,10.625,10.43,10.56,357226.0
2011-06-10,10.49,10.535,10.385,10.43,374859.0
2011-06-13,10.44,10.49,10.37,10.445,214570.0
2011-06-14,10.44,10.55,10.44,10.5,314363.0
2011-06-15,10.465,10.565,10.445,10.565,130562.0
2011-06-16,10.565,10.63,10.42,10.465,269532.0
2011-06-17,10.44,10.49,10.3,10.385,341455.0
2011-06-20,10.31,10.815,10.31,10.79,346688.0
2011-06-21,10.825,11.29,10.825,11.205,2880675.0
2011-06-22,11.135,11.19,10.955,10.955,344644.0
2011-06-23,10.955,11.0,10.72,10.99,190815.0
2011-06-24,10.955,11.015,10.93,11.005,534645.0
2011-06-27,11.015,11.16,10.955,11.0,263129.0
2011-06-28,10.99,11.29,10.965,11.275,530950.0
2011-06-29,11.25,11.275,11.06,11.135,572031.0
2011-06-30,11.13,11.23,11.075,11.225,497674.0
2011-07-04,11.135,11.23,11.075,11.215,193880.0
2011-07-05,11.215,11.255,11.05,11.07,1215249.0
2011-07-06,11.085,11.155,10.98,11.12,653272.0
2011-07-07,11.11,11.195,11.095,11.135,400339.0
2011-07-08,11.12,11.13,10.92,10.975,323847.0
2011-07-11,10.91,10.91,10.74,10.765,363665.0
2011-07-12,10.73,10.74,10.49,10.61,557974.0
2011-07-13,10.61,10.69,10.44,10.63,635561.0
2011-07-14,10.63,10.785,10.62,10.695,872945.0
2011-07-15,10.695,10.845,10.695,10.785,538030.0
2011-07-18,10.785,10.79,10.67,10.74,377006.0
2011-07-19,10.715,10.755,10.68,10.755,244896.0
2011-07-20,10.755,10.785,10.74,10.74,2335948.0
2011-07-21,10.715,10.835,10.705,10.775,181823.0
2011-07-22,10.79,10.885,10.68,10.87,567470.0
2011-07-25,10.835,10.845,10.785,10.815,214749.0
2011-07-26,10.72,10.79,10.56,10.635,239032.0
2011-07-27,10.565,10.62,10.405,10.455,179558.0
2011-07-28,10.47,10.62,10.43,10.55,278936.0
2011-07-29,10.465,10.91,10.465,10.785,287737.0
2011-08-02,10.785,10.85,10.585,10.61,541160.0
2011-08-03,10.63,10.695,10.54,10.63,533853.0
2011-08-04,10.61,10.645,10.195,10.405,1635688.0
2011-08-05,10.23,10.375,9.79,10.005,453997.0
2011-08-08,9.705,9.81,9.385,9.53,840926.0
2011-08-09,9.505,10.205,9.505,10.205,896449.0
2011-08-10,10.135,10.18,9.765,9.955,890947.0
2011-08-11,9.705,9.75,9.065,9.445,2206813.0
2011-08-12,9.55,9.55,9.065,9.245,1322595.0
2011-08-15,9.145,9.36,9.075,9.145,209868.0
2011-08-16,9.11,9.17,8.99,8.99,1241067.0
2011-08-17,8.99,9.145,8.805,8.965,547495.0
2011-08-18,8.875,8.875,8.59,8.62,422783.0
2011-08-19,8.59,8.87,8.525,8.635,523215.0
2011-08-22,8.685,8.705,8.325,8.54,840715.0
2011-08-23,8.54,8.805,8.505,8.775,264406.0
2011-08-24,8.705,8.87,8.625,8.715,338088.0
2011-08-25,8.885,9.17,8.68,8.805,1200751.0
2011-08-26,8.8,8.815,8.645,8.705,418583.0
2011-08-29,8.755,8.945,8.72,8.895,377425.0
2011-08-30,8.93,9.11,8.86,9.03,1330038.0
2011-08-31,9.03,9.3,8.99,9.265,760762.0
2011-09-01,9.23,9.3,9.135,9.15,439888.0
2011-09-02,9.135,9.135,8.825,8.825,874982.0
2011-09-06,8.885,8.93,8.585,8.62,436502.0
2011-09-07,8.72,8.79,8.68,8.745,611954.0
2011-09-08,8.745,8.765,8.61,8.68,149530.0
2011-09-09,8.645,8.645,8.28,8.315,371230.0
2011-09-12,8.15,8.21,8.055,8.205,284833.0
2011-09-13,8.315,8.73,8.315,8.395,756171.0
2011-09-14,8.645,8.86,8.535,8.8,1367281.0
2011-09-15,8.81,8.835,8.75,8.785,473035.0
2011-09-16,8.785,8.835,8.74,8.795,273203.0
2011-09-19,8.76,8.925,8.705,8.845,385047.0
2011-09-20,8.8,9.035,8.785,8.82,657518.0
2011-09-21,8.87,8.88,8.68,8.725,388493.0
2011-09-22,8.585,8.73,8.465,8.73,408131.0
2011-09-23,8.665,8.74,8.63,8.63,403779.0
2011-09-26,8.715,8.905,8.61,8.905,568587.0
2011-09-27,8.965,9.08,8.765,8.82,1325465.0
2011-09-28,8.93,8.99,8.775,8.785,518660.0
2011-09-29,8.845,8.88,8.665,8.75,527747.0
2011-09-30,8.73,8.75,8.49,8.515,398649.0
2011-10-03,8.405,8.5,7.985,8.16,435783.0
2011-10-04,8.16,8.16,7.82,8.05,1034702.0
2011-10-05,8.015,8.275,8.015,8.145,663163.0
2011-10-06,8.17,8.395,8.135,8.35,302712.0
2011-10-07,8.325,8.385,8.065,8.205,173021.0
2011-10-11,8.41,8.42,8.205,8.265,461683.0
2011-10-12,8.275,8.445,8.245,8.375,2810439.0
2011-10-13,8.405,8.525,8.325,8.445,374805.0
2011-10-14,8.47,8.54,8.37,8.54,1350541.0
2011-10-17,8.61,8.695,8.55,8.69,779000.0
2011-10-18,8.695,8.925,8.635,8.86,896634.0
2011-10-19,8.845,9.285,8.845,9.095,522089.0
2011-10-20,9.02,9.175,8.985,9.115,782786.0
2011-10-21,9.095,9.2,9.055,9.14,1565526.0
2011-10-24,9.215,9.305,9.165,9.28,267458.0
2011-10-25,9.305,9.34,9.19,9.235,330240.0
2011-10-26,9.21,9.25,9.115,9.155,270250.0
2011-10-27,9.27,9.305,9.085,9.285,449234.0
2011-10-28,9.215,9.295,9.2,9.27,260800.0
2011-10-31,9.27,9.685,9.21,9.21,439876.0
2011-11-01,9.055,9.155,8.915,9.02,409725.0
2011-11-02,9.07,9.245,9.025,9.12,187743.0
2011-11-03,9.105,9.38,9.0,9.13,389717.0
2011-11-04,9.115,9.175,9.07,9.07,382605.0
2011-11-07,9.06,9.095,9.0,9.085,154129.0
2011-11-08,9.07,9.095,9.01,9.085,257417.0
2011-11-09,9.025,9.08,8.975,9.07,163880.0
2011-11-10,9.01,9.055,8.68,8.785,188503.0
2011-11-11,8.8,8.835,8.61,8.695,141838.0
2011-11-14,8.67,8.705,8.645,8.655,407616.0
2011-11-15,8.67,8.67,8.535,8.585,4178062.0
2011-11-16,8.56,8.68,8.56,8.6,310022.0
2011-11-17,8.575,8.67,8.315,8.42,316464.0
2011-11-18,8.405,8.465,8.23,8.245,1386872.0
2011-11-21,8.23,8.245,8.015,8.21,151600.0
2011-11-22,8.16,8.325,8.16,8.18,302831.0
2011-11-23,8.18,8.185,7.97,8.02,291000.0
2011-11-24,7.95,8.065,7.95,8.015,85011.0
2011-11-25,7.97,8.17,7.97,8.015,354580.0
2011-11-28,8.185,8.43,8.185,8.315,444422.0
2011-11-29,8.28,8.375,8.28,8.315,487805.0
2011-11-30,8.48,8.8,8.42,8.8,377556.0
2011-12-01,8.73,8.82,8.455,8.5,409370.0
2011-12-02,8.5,8.695,8.5,8.695,620380.0
2011-12-05,8.695,8.915,8.695,8.89,596008.0
2011-12-06,8.895,8.925,8.82,8.87,268148.0
2011-12-07,8.87,8.895,8.73,8.835,315832.0
2011-12-08,8.705,8.705,8.525,8.645,229206.0
2011-12-09,8.655,8.8,8.655,8.725,304808.0
2011-12-12,8.665,8.73,8.62,8.695,281955.0
2011-12-13,8.83,8.835,8.575,8.61,431616.0
2011-12-14,8.69,8.69,8.27,8.43,901569.0
2011-12-15,8.395,8.505,8.36,8.435,496689.0
2011-12-16,8.53,8.695,8.35,8.445,2080365.0
2011-12-19,8.385,8.53,8.385,8.47,382859.0
2011-12-20,8.445,8.54,8.42,8.42,730560.0
2011-12-21,8.36,8.4,8.175,8.265,209690.0
2011-12-22,8.35,8.48,8.28,8.4,728802.0
2011-12-23,8.42,8.565,8.4,8.495,125940.0
2011-12-28,8.505,8.61,8.395,8.41,150282.0
2011-12-29,8.395,8.49,8.245,8.43,283159.0
2011-12-30,8.435,8.645,8.435,8.6,301078.0
2012-01-03,8.695,8.73,8.655,8.68,250568.0
2012-01-04,8.61,9.01,8.61,8.985,750139.0
2012-01-05,9.03,9.13,8.845,9.115,390972.0
2012-01-06,9.13,9.13,8.94,9.035,501877.0
2012-01-09,8.95,9.055,8.87,8.89,180703.0
2012-01-10,8.87,8.93,8.785,8.83,314763.0
2012-01-11,8.775,8.915,8.74,8.795,262374.0
2012-01-12,8.83,9.28,8.82,9.115,500924.0
2012-01-13,9.055,9.295,9.055,9.255,394029.0
2012-01-16,9.245,9.28,9.185,9.28,793257.0
2012-01-17,9.33,9.33,9.185,9.305,185283.0
2012-01-18,9.305,9.35,9.235,9.35,495993.0
2012-01-19,9.35,9.61,9.27,9.53,701451.0
2012-01-20,9.565,9.565,9.445,9.505,163718.0
2012-01-23,9.525,9.645,9.49,9.575,105591.0
2012-01-24,9.5,9.665,9.5,9.665,284771.0
2012-01-25,9.5,9.63,9.5,9.6,162437.0
2012-01-26,9.56,9.635,9.395,9.525,522469.0
2012-01-27,9.55,9.565,9.465,9.525,268985.0
2012-01-30,9.435,9.55,9.435,9.525,422617.0
2012-01-31,9.505,9.775,9.47,9.62,500108.0
2012-02-01,9.61,9.73,9.49,9.54,347783.0
2012-02-02,9.55,9.565,9.445,9.47,510615.0
2012-02-03,9.505,9.7,9.505,9.635,514704.0
2012-02-06,9.595,9.61,9.505,9.56,182842.0
2012-02-07,9.565,9.6,9.49,9.525,221330.0
2012-02-08,9.655,9.655,9.435,9.62,1191277.0
2012-02-09,9.435,9.565,9.435,9.455,631345.0
2012-02-10,9.455,9.49,9.315,9.395,1009962.0
2012-02-13,9.455,9.455,9.265,9.365,536893.0
2012-02-14,9.325,9.395,9.23,9.245,348561.0
2012-02-15,9.22,9.305,9.08,9.14,280398.0
2012-02-16,9.165,9.195,9.09,9.14,312873.0
2012-02-17,9.22,9.235,9.045,9.095,195464.0
2012-02-21,9.09,9.21,9.065,9.195,349224.0
2012-02-22,9.265,9.295,9.15,9.27,477752.0
2012-02-23,9.255,9.35,9.235,9.27,540183.0
2012-02-24,9.235,9.365,9.22,9.36,207273.0
2012-02-27,9.36,9.385,9.295,9.35,239745.0
2012-02-28,9.35,9.35,9.245,9.325,433146.0
2012-02-29,9.315,9.36,9.21,9.27,442154.0
2012-03-01,9.22,9.315,9.22,9.305,185138.0
2012-03-02,9.35,9.515,9.28,9.47,736031.0
2012-03-05,9.5,9.55,9.41,9.455,514917.0
2012-03-06,9.42,9.445,9.165,9.325,271288.0
2012-03-07,9.27,9.29,9.105,9.27,444153.0
2012-03-08,9.395,9.55,9.295,9.305,528541.0
2012-03-09,9.235,9.505,9.23,9.435,413876.0
2012-03-12,9.395,9.44,9.09,9.13,287563.0
2012-03-13,9.21,9.21,9.09,9.125,252569.0
2012-03-14,9.125,9.3,9.08,9.09,219780.0
2012-03-15,9.15,9.15,9.02,9.08,171575.0
2012-03-16,9.02,9.095,8.855,8.925,273496.0
2012-03-19,8.89,8.96,8.755,8.895,192790.0
2012-03-20,8.835,8.905,8.72,8.755,542727.0
2012-03-21,8.73,8.755,8.645,8.66,589268.0
2012-03-22,8.65,8.68,8.6,8.65,242102.0
2012-03-23,8.65,8.775,8.645,8.755,194785.0
2012-03-26,8.775,9.02,8.775,8.88,473465.0
2012-03-27,8.95,8.96,8.75,8.855,273594.0
2012-03-28,8.82,8.895,8.8,8.86,626415.0
2012-03-29,8.88,8.88,8.68,8.8,365122.0
2012-03-30,8.8,8.94,8.775,8.93,189179.0
2012-04-02,8.895,8.94,8.79,8.925,192009.0
2012-04-03,8.985,9.405,8.95,9.235,880529.0
2012-04-04,9.21,9.21,9.01,9.02,267342.0
2012-04-05,9.0,9.045,8.87,8.985,1983742.0
2012-04-09,9.02,9.025,8.845,8.895,250785.0
2012-04-10,8.86,8.915,8.705,8.765,280270.0
2012-04-11,8.775,9.07,8.775,9.055,274800.0
2012-04-12,9.105,9.175,8.965,9.025,283212.0
2012-04-13,9.08,9.095,8.73,8.74,379476.0
2012-04-16,8.86,9.06,8.86,8.96,1445190.0
2012-04-17,9.025,9.3,8.995,9.245,882085.0
2012-04-18,9.22,9.44,9.195,9.395,248745.0
2012-04-19,9.335,9.395,9.23,9.23,443942.0
2012-04-20,9.255,9.375,9.245,9.315,474016.0
2012-04-23,9.165,9.325,9.15,9.305,246465.0
2012-04-24,9.255,9.34,9.21,9.22,169353.0
2012-04-25,9.305,9.43,9.165,9.21,187996.0
2012-04-26,9.21,9.375,9.185,9.335,453659.0
2012-04-27,9.34,9.36,9.195,9.335,162536.0
2012-04-30,9.255,9.43,9.255,9.43,488869.0
2012-05-01,9.395,9.405,9.29,9.375,266668.0
2012-05-02,9.3,9.405,9.3,9.375,475659.0
2012-05-03,9.385,9.41,9.14,9.195,520047.0
2012-05-04,9.165,9.23,9.01,9.01,229828.0
2012-05-07,8.995,9.025,8.88,9.0,163997.0
2012-05-08,8.95,8.975,8.645,8.825,1155787.0
2012-05-09,8.81,8.95,8.75,8.835,441439.0
2012-05-10,8.86,8.925,8.79,8.845,1304906.0
2012-05-11,8.86,9.055,8.835,8.835,413571.0
2012-05-14,8.82,8.94,8.705,8.855,469430.0
2012-05-15,8.82,8.96,8.72,8.73,247038.0
2012-05-16,8.82,8.835,8.67,8.75,328108.0
2012-05-17,8.75,8.87,8.72,8.82,912975.0
2012-05-18,8.82,9.245,8.81,8.89,281074.0
2012-05-22,8.86,9.095,8.86,9.0,340426.0
2012-05-23,8.985,9.035,8.75,8.825,382958.0
2012-05-24,8.825,8.95,8.81,8.845,566242.0
2012-05-25,8.79,8.855,8.755,8.835,280098.0
2012-05-28,8.82,8.94,8.785,8.82,198498.0
2012-05-29,8.82,8.82,8.775,8.775,372174.0
2012-05-30,8.75,8.8,8.695,8.755,499870.0
2012-05-31,8.755,8.8,8.66,8.775,626598.0
2012-06-01,8.73,8.8,8.695,8.755,706633.0
2012-06-04,8.73,8.755,8.375,8.51,271795.0
2012-06-05,8.51,8.61,8.445,8.505,364106.0
2012-06-06,8.53,27.955,8.52,8.54,454904.0
2012-06-07,8.52,8.6,8.365,8.435,533024.0
2012-06-08,8.485,8.58,8.38,8.51,300842.0
2012-06-11,8.51,8.755,8.505,8.555,421979.0
2012-06-12,8.615,8.765,8.59,8.715,1180503.0
2012-06-13,8.75,8.915,8.625,8.66,434674.0
2012-06-14,8.68,8.695,8.44,8.475,935600.0
2012-06-15,8.46,8.51,8.46,8.485,398230.0
2012-06-18,8.495,8.59,8.47,8.575,1484714.0
2012-06-19,8.555,8.82,8.53,8.72,3110387.0
2012-06-20,8.74,8.915,8.705,8.765,1046924.0
2012-06-21,8.765,8.89,8.68,8.715,525589.0
2012-06-22,8.74,8.755,8.545,8.545,151901.0
2012-06-25,8.545,8.61,8.31,8.365,224052.0
2012-06-26,8.37,8.38,8.23,8.32,409810.0
2012-06-27,8.29,8.52,8.29,8.475,241414.0
2012-06-28,8.405,8.58,8.365,8.495,493639.0
2012-06-29,8.555,8.74,8.555,8.67,362347.0
2012-07-03,8.67,8.785,8.625,8.785,307049.0
2012-07-04,8.75,8.835,8.75,8.81,123103.0
2012-07-05,8.835,8.985,8.835,8.88,1351832.0
2012-07-06,8.855,8.925,8.74,8.79,386644.0
2012-07-09,8.855,8.88,8.645,8.68,422449.0
2012-07-10,8.705,8.785,8.705,8.73,328083.0
2012-07-11,8.74,8.86,8.74,8.855,389086.0
2012-07-12,8.81,8.845,8.72,8.75,585070.0
2012-07-13,8.765,8.89,8.765,8.81,166539.0
2012-07-16,8.775,8.87,8.775,8.8,197851.0
2012-07-17,8.79,8.855,8.765,8.855,168836.0
2012-07-18,8.825,8.915,8.79,8.81,319141.0
2012-07-19,8.82,8.905,8.82,8.905,186356.0
2012-07-20,8.86,8.975,8.855,8.925,467819.0
2012-07-23,8.835,8.895,8.8,8.845,239725.0
2012-07-24,8.855,8.88,8.73,8.785,112333.0
2012-07-25,8.81,8.965,8.74,8.965,803824.0
2012-07-26,8.985,8.985,8.855,8.905,590721.0
2012-07-27,8.88,8.96,8.8,8.94,411302.0
2012-07-30,8.87,8.93,8.845,8.89,151552.0
2012-07-31,8.905,8.925,8.81,8.86,226209.0
2012-08-01,8.895,8.895,8.695,8.715,359111.0
2012-08-02,8.73,8.775,8.66,8.72,184429.0
2012-08-03,8.765,8.855,8.68,8.75,241196.0
2012-08-07,8.775,8.88,8.765,8.81,668258.0
2012-08-08,8.81,8.855,8.785,8.855,722427.0
2012-08-09,8.86,9.0,8.855,8.975,982617.0
2012-08-10,8.94,8.965,8.87,8.905,892512.0
2012-08-13,8.96,8.96,8.79,8.82,547955.0
2012-08-14,8.82,8.905,8.755,8.785,293813.0
2012-08-15,8.72,8.785,8.715,8.785,193815.0
2012-08-16,8.785,8.79,8.695,8.785,389311.0
2012-08-17,8.765,8.835,8.755,8.8,1289727.0
2012-08-20,8.81,8.845,8.785,8.825,354632.0
2012-08-21,8.88,8.95,8.87,8.925,559147.0
2012-08-22,8.895,8.94,8.81,8.89,274825.0
2012-08-23,8.87,8.925,8.86,8.88,410374.0
2012-08-24,8.86,8.89,8.835,8.86,221902.0
2012-08-27,8.855,8.86,8.81,8.81,213468.0
2012-08-28,8.845,8.845,8.785,8.82,406809.0
2012-08-29,8.81,9.0,8.81,8.94,688237.0
2012-08-30,8.94,8.96,8.86,8.89,291718.0
2012-08-31,8.8,8.925,8.8,8.835,214118.0
2012-09-04,8.86,8.905,8.825,8.835,168625.0
2012-09-05,8.825,8.87,8.81,8.845,290342.0
2012-09-06,8.87,8.975,8.845,8.93,623047.0
2012-09-07,8.965,9.195,8.96,9.125,324246.0
2012-09-10,9.045,9.135,9.03,9.03,196048.0
2012-09-11,9.02,9.115,9.01,9.065,186365.0
2012-09-12,9.08,9.125,8.95,9.03,141729.0
2012-09-13,9.03,9.115,8.95,9.11,413350.0
2012-09-14,9.115,9.31,9.1,9.25,412312.0
2012-09-17,9.25,9.285,9.135,9.15,262040.0
2012-09-18,9.15,9.15,9.03,9.135,192475.0
2012-09-19,9.125,9.355,9.1,9.355,626501.0
2012-09-20,9.32,9.405,9.32,9.37,1363987.0
2012-09-21,9.39,9.39,9.26,9.295,722214.0
2012-09-24,9.25,9.265,9.125,9.26,413474.0
2012-09-25,9.22,9.295,9.17,9.22,339975.0
2012-09-26,9.115,9.23,9.115,9.16,694587.0
2012-09-27,9.16,9.24,9.115,9.16,747154.0
2012-09-28,9.115,9.285,9.075,9.275,256215.0
2012-10-01,9.26,9.265,9.125,9.145,304103.0
2012-10-02,9.145,9.33,9.145,9.31,389928.0
2012-10-03,9.32,9.33,9.18,9.275,570631.0
2012-10-04,9.32,9.355,9.195,9.215,547436.0
2012-10-05,9.16,9.335,9.16,9.295,125864.0
2012-10-09,9.205,9.295,9.09,9.135,254213.0
2012-10-10,9.075,9.15,8.975,9.1,238999.0
2012-10-11,9.115,9.195,9.03,9.075,797109.0
2012-10-12,9.115,9.115,8.96,9.055,224375.0
2012-10-15,9.075,9.335,9.075,9.32,574585.0
2012-10-16,9.26,9.445,9.25,9.405,457512.0
2012-10-17,9.335,9.435,9.265,9.37,163667.0
2012-10-18,9.335,9.45,9.335,9.425,409856.0
2012-10-19,9.37,9.555,9.37,9.39,990957.0
2012-10-22,9.38,9.39,9.15,9.295,263464.0
2012-10-23,9.24,9.24,9.115,9.145,520981.0
2012-10-24,9.205,9.24,9.11,9.15,484125.0
2012-10-25,9.185,9.32,9.15,9.32,467047.0
2012-10-26,9.335,9.62,9.335,9.59,1346133.0
2012-10-29,9.59,9.6,9.38,9.435,179952.0
2012-10-30,9.435,9.565,9.38,9.38,425027.0
2012-10-31,9.435,9.775,9.39,9.68,475534.0
2012-11-01,9.68,9.69,9.435,9.505,2158798.0
2012-11-02,9.53,9.555,9.335,9.345,1471340.0
2012-11-05,9.295,9.39,9.285,9.31,316971.0
2012-11-06,9.31,9.37,9.285,9.3,379331.0
2012-11-07,9.26,9.275,9.09,9.11,506266.0
2012-11-08,9.03,9.08,8.825,9.08,2779339.0
2012-11-09,8.94,8.94,8.74,8.775,2611488.0
2012-11-12,8.765,8.775,8.64,8.765,375357.0
2012-11-13,8.765,8.765,8.66,8.73,233826.0
2012-11-14,8.78,8.78,8.48,8.56,463402.0
2012-11-15,8.475,8.475,8.21,8.295,860627.0
2012-11-16,8.28,8.41,8.28,8.37,405956.0
2012-11-19,8.455,8.5,8.41,8.455,595074.0
2012-11-20,8.44,8.445,8.245,8.29,3785376.0
2012-11-21,8.28,8.385,8.235,8.35,3488925.0
2012-11-22,8.41,8.51,8.37,8.51,182183.0
2012-11-23,8.545,8.57,8.475,8.545,283278.0
2012-11-26,8.5,8.52,8.28,8.325,1027918.0
2012-11-27,8.34,8.375,8.325,8.36,477936.0
2012-11-28,8.37,8.445,8.335,8.445,216288.0
2012-11-29,8.445,8.51,8.395,8.48,275963.0
2012-11-30,8.5,8.705,8.43,8.705,874671.0
2012-12-03,8.705,8.72,8.595,8.63,365954.0
2012-12-04,8.5,8.72,8.5,8.65,364038.0
2012-12-05,8.65,8.72,8.59,8.63,309255.0
2012-12-06,8.675,9.02,8.615,8.94,3412940.0
2012-12-07,8.94,8.94,8.78,8.81,261537.0
2012-12-10,8.81,8.845,8.78,8.835,954408.0
2012-12-11,8.835,8.975,8.78,8.86,1269737.0
2012-12-12,8.89,9.005,8.675,8.86,1625770.0
2012-12-13,8.85,8.975,8.835,8.835,805648.0
2012-12-14,8.85,8.87,8.72,8.775,383391.0
2012-12-17,8.85,8.96,8.85,8.895,352350.0
2012-12-18,8.85,9.045,8.81,8.995,1314022.0
2012-12-19,8.985,9.12,8.985,9.03,1282829.0
2012-12-20,9.03,9.11,8.95,9.09,512788.0
2012-12-21,8.905,9.145,8.905,9.11,957929.0
2012-12-24,9.1,9.12,8.985,8.985,99042.0
2012-12-27,8.995,9.1,8.995,9.09,110071.0
2012-12-28,9.085,9.1,8.86,8.87,765269.0
2012-12-31,8.86,8.96,8.86,8.915,251448.0
2013-01-02,9.03,9.085,9.01,9.085,354082.0
2013-01-03,9.03,9.09,8.95,9.005,261737.0
2013-01-04,8.995,9.085,8.915,9.085,530122.0
2013-01-07,9.01,9.12,9.005,9.065,266874.0
2013-01-08,9.03,9.065,8.89,8.965,341206.0
2013-01-09,8.965,9.125,8.96,9.125,1150228.0
2013-01-10,9.075,9.39,9.075,9.385,3128426.0
2013-01-11,9.365,9.435,9.305,9.375,1223142.0
2013-01-14,9.34,9.43,9.32,9.33,293269.0
2013-01-15,9.305,9.355,9.295,9.32,1327574.0
2013-01-16,9.295,9.315,9.205,9.285,891341.0
2013-01-17,9.27,9.43,9.25,9.33,862118.0
2013-01-18,9.355,9.525,9.34,9.525,439659.0
2013-01-21,9.48,9.515,9.4,9.43,152427.0
2013-01-22,9.355,9.585,9.355,9.56,497440.0
2013-01-23,9.435,9.56,9.435,9.48,186508.0
2013-01-24,9.465,9.65,9.465,9.615,397554.0
2013-01-25,9.65,9.65,9.595,9.615,211479.0
2013-01-28,9.615,9.665,9.56,9.605,724036.0
2013-01-29,9.585,9.695,9.57,9.66,2714943.0
2013-01-30,9.57,9.665,9.49,9.58,326288.0
2013-01-31,9.58,9.66,9.49,9.535,417922.0
2013-02-01,9.56,9.605,9.505,9.55,1587939.0
2013-02-04,9.515,9.625,9.49,9.525,717799.0
2013-02-05,9.515,9.65,9.515,9.535,744095.0
2013-02-06,9.515,9.595,9.465,9.49,507819.0
2013-02-07,9.48,9.585,9.465,9.56,662693.0
2013-02-08,9.545,9.695,9.545,9.64,865197.0
2013-02-11,9.57,9.64,9.535,9.605,426121.0
2013-02-12,9.57,9.63,9.515,9.55,263102.0
2013-02-13,9.465,9.515,9.32,9.365,3997982.0
2013-02-14,9.295,9.295,9.085,9.285,1781669.0
2013-02-15,9.205,9.35,9.205,9.33,364211.0
2013-02-19,9.235,9.32,9.235,9.305,374242.0
2013-02-20,9.315,9.32,9.205,9.25,362714.0
2013-02-21,9.2,9.235,9.075,9.09,348419.0
2013-02-22,9.04,9.145,9.03,9.09,633744.0
2013-02-25,9.045,9.19,9.045,9.045,424688.0
2013-02-26,9.085,9.11,8.96,8.995,448793.0
2013-02-27,8.975,9.02,8.86,8.93,1440424.0
2013-02-28,8.96,8.995,8.895,8.925,794851.0
2013-03-01,8.925,9.045,8.905,8.96,877134.0
2013-03-04,8.93,9.005,8.925,8.965,985210.0
2013-03-05,9.02,9.04,8.94,8.94,274303.0
2013-03-06,8.965,9.01,8.925,9.01,402818.0
2013-03-07,9.02,9.19,9.02,9.145,977022.0
2013-03-08,9.205,9.205,9.045,9.11,266536.0
2013-03-11,9.045,9.12,8.965,9.04,471286.0
2013-03-12,9.1,9.19,9.08,9.1,432622.0
2013-03-13,9.145,9.18,9.045,9.09,435322.0
2013-03-14,9.08,9.16,9.08,9.145,473501.0
2013-03-15,9.125,9.17,9.055,9.155,614835.0
2013-03-18,9.075,9.155,9.04,9.09,157417.0
2013-03-19,9.065,9.12,9.02,9.04,375015.0
2013-03-20,9.075,9.08,9.045,9.08,546837.0
2013-03-21,9.09,9.1,9.03,9.065,373584.0
2013-03-22,9.055,9.09,9.03,9.045,406489.0
2013-03-25,9.03,9.065,8.915,8.95,283011.0
2013-03-26,8.905,8.92,8.76,8.87,940272.0
2013-03-27,8.84,8.975,8.72,8.88,1429894.0
2013-03-28,8.895,8.975,8.825,8.835,458635.0
2013-04-01,8.815,8.93,8.745,8.815,313382.0
2013-04-02,8.805,8.87,8.755,8.8,557725.0
2013-04-03,8.84,8.905,8.815,8.86,941100.0
2013-04-04,8.85,8.885,8.755,8.77,468708.0
2013-04-05,8.77,8.805,8.735,8.805,259299.0
2013-04-08,8.815,8.85,8.77,8.835,290935.0
2013-04-09,8.85,8.94,8.78,8.895,331814.0
2013-04-10,8.895,9.03,8.86,9.01,600249.0
2013-04-11,8.975,9.09,8.965,9.065,637672.0
2013-04-12,9.075,9.225,9.075,9.225,1370087.0
2013-04-15,9.16,9.2,9.04,9.1,1185111.0
2013-04-16,9.04,9.225,9.03,9.18,440075.0
2013-04-17,9.16,9.245,9.02,9.1,776075.0
2013-04-18,9.145,9.325,9.11,9.205,472504.0
2013-04-19,9.235,9.445,9.235,9.405,634548.0
2013-04-22,9.395,9.41,9.34,9.405,528077.0
2013-04-23,9.365,9.51,9.365,9.455,600310.0
2013-04-24,9.465,9.57,9.465,9.5,220621.0
2013-04-25,9.485,9.6,9.485,9.545,546596.0
2013-04-26,9.555,9.685,9.555,9.67,1046079.0
2013-04-29,9.645,9.775,9.625,9.685,473395.0
2013-04-30,9.695,9.73,9.6,9.685,1165509.0
2013-05-01,9.625,9.65,9.49,9.525,412362.0
2013-05-02,9.43,9.52,9.34,9.41,1411650.0
2013-05-03,9.42,9.6,9.42,9.555,287068.0
2013-05-06,9.52,9.645,9.52,9.615,121896.0
2013-05-07,9.58,9.705,9.58,9.685,255054.0
2013-05-08,9.695,9.805,9.66,9.76,2211165.0
2013-05-09,9.73,9.775,9.66,9.775,209498.0
2013-05-10,9.765,9.9,9.725,9.83,1475822.0
2013-05-13,9.785,9.81,9.6,9.6,556437.0
2013-05-14,9.59,9.845,9.58,9.725,514403.0
2013-05-15,9.66,9.715,9.42,9.43,807407.0
2013-05-16,9.58,10.175,9.455,10.015,2152174.0
2013-05-17,9.92,9.965,9.615,9.715,1571031.0
2013-05-21,9.625,9.83,9.625,9.74,910078.0
2013-05-22,9.715,9.73,9.525,9.545,755387.0
2013-05-23,9.5,9.785,9.465,9.775,588028.0
2013-05-24,9.65,9.76,9.565,9.65,333865.0
2013-05-27,9.605,9.685,9.525,9.6,87940.0
2013-05-28,9.685,9.74,9.555,9.565,468003.0
2013-05-29,9.545,9.725,9.5,9.67,1003718.0
2013-05-30,9.6,9.73,9.6,9.625,482145.0
2013-05-31,9.6,9.605,9.44,9.525,398031.0
2013-06-03,9.51,9.58,9.41,9.475,297945.0
2013-06-04,9.44,9.74,9.44,9.74,685063.0
2013-06-05,9.605,9.73,9.385,9.44,394836.0
2013-06-06,9.43,9.5,9.28,9.445,369898.0
2013-06-07,9.475,9.6,9.43,9.44,214577.0
2013-06-10,9.445,9.59,9.405,9.41,364105.0
2013-06-11,9.365,9.53,9.365,9.41,425535.0
2013-06-12,9.43,9.455,9.315,9.34,319908.0
2013-06-13,9.36,9.545,9.34,9.44,511629.0
2013-06-14,9.42,9.5,9.385,9.385,341488.0
2013-06-17,9.445,9.5,9.365,9.405,268708.0
2013-06-18,9.395,9.58,9.395,9.565,914269.0
2013-06-19,9.5,9.59,9.5,9.535,277560.0
2013-06-20,9.385,9.405,9.26,9.34,677972.0
2013-06-21,9.375,9.395,9.305,9.305,378698.0
2013-06-24,9.27,9.305,9.15,9.17,410904.0
2013-06-25,9.215,9.41,9.215,9.385,376580.0
2013-06-26,9.365,9.57,9.365,9.52,623278.0
2013-06-27,9.565,9.68,9.565,9.615,423917.0
2013-06-28,9.61,9.83,9.6,9.75,831852.0
2013-07-02,9.785,10.035,9.715,9.91,963031.0
2013-07-03,9.84,9.955,9.805,9.95,423544.0
2013-07-04,10.0,10.1,9.93,10.01,821642.0
2013-07-05,9.93,10.155,9.93,10.08,816567.0
2013-07-08,10.08,10.225,10.065,10.18,662830.0
2013-07-09,10.16,10.2,10.11,10.135,835331.0
2013-07-10,10.145,10.19,10.09,10.17,360205.0
2013-07-11,10.215,10.51,10.2,10.51,832762.0
2013-07-12,10.455,10.625,10.45,10.495,330349.0
2013-07-15,10.455,10.745,10.45,10.68,1037661.0
2013-07-16,10.62,10.7,10.53,10.545,776294.0
2013-07-17,10.53,10.665,10.485,10.54,438638.0
2013-07-18,10.5,10.665,10.5,10.565,1933019.0
2013-07-19,10.475,10.565,10.415,10.52,722103.0
2013-07-22,10.465,10.655,10.465,10.54,752696.0
2013-07-23,10.455,10.5,10.235,10.27,647074.0
2013-07-24,10.305,10.305,10.155,10.235,418643.0
2013-07-25,10.16,10.245,10.11,10.16,306543.0
2013-07-26,10.11,10.135,10.03,10.11,194667.0
2013-07-29,10.055,10.27,10.055,10.205,175503.0
2013-07-30,10.25,10.42,10.25,10.35,854566.0
2013-07-31,10.37,10.5,10.33,10.455,599172.0
2013-08-01,10.5,10.645,10.5,10.6,556771.0
2013-08-02,10.58,10.665,10.54,10.59,379029.0
2013-08-06,10.545,10.58,10.465,10.555,612403.0
2013-08-07,10.51,10.575,10.485,10.53,568087.0
2013-08-08,10.59,10.67,10.45,10.555,1085422.0
2013-08-09,10.555,10.555,10.11,10.17,686481.0
2013-08-12,10.03,10.245,10.0,10.155,271392.0
2013-08-13,10.11,10.205,10.01,10.18,285498.0
2013-08-14,10.145,10.245,10.065,10.135,304639.0
2013-08-15,10.1,10.11,9.93,9.995,525805.0
2013-08-16,9.995,10.08,9.94,10.065,303190.0
2013-08-19,10.03,10.035,9.93,9.95,143084.0
2013-08-20,9.955,10.12,9.955,10.055,143461.0
2013-08-21,10.075,10.155,10.01,10.02,123483.0
2013-08-22,10.01,10.215,10.01,10.1,308676.0
2013-08-23,10.1,10.205,10.045,10.2,617926.0
2013-08-26,10.125,10.27,10.11,10.145,338780.0
2013-08-27,10.125,10.135,9.795,9.86,237561.0
2013-08-28,9.83,9.965,9.76,9.93,91208.0
2013-08-29,9.92,10.035,9.92,10.03,66365.0
2013-08-30,9.965,10.075,9.955,10.065,220848.0
2013-09-03,10.065,10.19,10.055,10.125,232228.0
2013-09-04,10.1,10.215,10.1,10.2,406360.0
2013-09-05,10.1,10.18,10.09,10.17,945091.0
2013-09-06,10.155,10.305,10.145,10.28,191373.0
2013-09-09,10.25,10.33,10.215,10.315,242098.0
2013-09-10,10.33,10.43,10.28,10.325,161630.0
2013-09-11,10.28,10.465,10.28,10.44,158217.0
2013-09-12,10.395,10.545,10.325,10.405,357498.0
2013-09-13,10.37,10.385,10.25,10.26,154062.0
2013-09-16,10.295,10.325,10.205,10.25,523948.0
2013-09-17,10.235,10.33,10.18,10.235,311569.0
2013-09-18,10.215,10.27,10.17,10.235,274339.0
2013-09-19,10.215,10.27,10.19,10.225,267596.0
2013-09-20,10.045,10.145,10.01,10.025,893331.0
2013-09-23,10.02,10.115,10.01,10.055,248629.0
2013-09-24,10.06,10.09,10.045,10.055,1103562.0
2013-09-25,10.055,10.07,9.865,9.89,430749.0
2013-09-26,9.89,10.1,9.89,10.07,411927.0
2013-09-27,10.055,10.135,9.965,10.1,400861.0
2013-09-30,10.08,10.215,10.08,10.125,139325.0
2013-10-01,10.08,10.195,9.98,10.035,312802.0
2013-10-02,10.01,10.215,9.98,10.135,247333.0
2013-10-03,10.145,10.145,9.855,10.01,294492.0
2013-10-04,9.955,10.105,9.955,9.965,159927.0
2013-10-07,9.89,9.935,9.84,9.875,137213.0
2013-10-08,9.965,9.98,9.875,9.885,216058.0
2013-10-09,9.885,9.955,9.885,9.9,318716.0
2013-10-10,9.92,10.16,9.92,10.135,227800.0
2013-10-11,10.1,10.17,10.1,10.125,1005084.0
2013-10-15,10.1,10.1,9.985,10.055,211200.0
2013-10-16,10.055,10.08,10.0,10.025,149418.0
2013-10-17,9.99,10.055,9.945,10.01,176075.0
2013-10-18,10.01,10.055,9.98,10.055,256747.0
2013-10-21,10.035,10.09,10.02,10.035,1197517.0
2013-10-22,10.1,10.225,10.07,10.135,1508152.0
2013-10-23,10.145,10.36,10.1,10.24,2914565.0
2013-10-24,10.28,10.5,10.205,10.37,2610547.0
2013-10-25,10.325,10.655,10.325,10.62,652457.0
2013-10-28,10.575,10.765,10.53,10.54,524834.0
2013-10-29,10.565,10.815,10.565,10.77,1146050.0
2013-10-30,10.745,10.825,10.68,10.79,432820.0
2013-10-31,10.72,10.985,10.72,10.725,2625826.0
2013-11-01,10.77,10.89,10.765,10.825,754318.0
2013-11-04,10.88,10.935,10.765,10.825,244713.0
2013-11-05,10.77,10.94,10.755,10.89,339933.0
2013-11-06,10.88,10.915,10.8,10.89,264707.0
2013-11-07,10.905,10.94,10.745,10.79,285551.0
2013-11-08,10.835,11.03,10.805,10.88,395208.0
2013-11-11,10.88,11.04,10.88,10.95,144410.0
2013-11-12,10.905,10.96,10.79,10.8,293172.0
2013-11-13,10.375,10.735,10.37,10.735,625393.0
2013-11-14,10.745,11.265,10.735,10.97,748892.0
2013-11-15,10.96,11.005,10.815,10.895,728643.0
2013-11-18,10.915,10.985,10.815,10.905,345370.0
2013-11-19,10.915,10.97,10.87,10.905,195346.0
2013-11-20,10.89,10.96,10.825,10.88,382789.0
2013-11-21,10.86,10.98,10.86,10.935,283795.0
2013-11-22,10.895,10.905,10.665,10.69,715804.0
2013-11-25,10.745,10.98,10.745,10.8,526368.0
2013-11-26,10.78,10.85,10.655,10.655,744374.0
2013-11-27,10.665,10.78,10.62,10.725,473127.0
2013-11-28,10.72,10.88,10.7,10.805,149383.0
2013-11-29,10.77,10.85,10.675,10.675,204518.0
2013-12-02,10.71,10.755,10.6,10.755,317876.0
2013-12-03,10.77,10.77,10.635,10.675,273486.0
2013-12-04,10.61,10.85,10.61,10.845,574085.0
2013-12-05,10.86,10.905,10.765,10.88,308013.0
2013-12-06,10.935,10.935,10.815,10.915,175652.0
2013-12-09,10.88,11.015,10.88,10.995,242102.0
2013-12-10,10.995,11.365,10.96,11.355,654632.0
2013-12-11,11.355,11.355,11.12,11.22,678047.0
2013-12-12,11.255,11.275,11.06,11.24,550586.0
2013-12-13,11.22,11.4,11.14,11.33,555614.0
2013-12-16,11.4,11.58,11.375,11.5,717888.0
2013-12-17,11.5,11.68,11.5,11.67,685711.0
2013-12-18,11.725,12.03,11.68,11.87,1170633.0
2013-12-19,11.85,12.215,11.825,12.13,1309062.0
2013-12-20,12.165,12.375,12.14,12.305,1080757.0
2013-12-23,12.31,12.355,12.14,12.195,478481.0
2013-12-24,12.14,12.295,12.13,12.25,403481.0
2013-12-27,12.14,12.455,12.14,12.395,293018.0
2013-12-30,12.4,12.4,12.14,12.165,602103.0
2013-12-31,12.165,12.205,12.13,12.185,152825.0
2014-01-02,12.175,12.175,12.025,12.115,449430.0
2014-01-03,12.115,12.24,12.075,12.12,313036.0
2014-01-06,12.085,12.205,12.085,12.185,276393.0
2014-01-07,12.185,12.375,12.185,12.305,557521.0
2014-01-08,12.265,12.44,12.26,12.34,341759.0
2014-01-09,12.34,12.555,12.295,12.475,853766.0
2014-01-10,12.455,12.555,12.35,12.475,500811.0
2014-01-13,12.32,12.68,12.32,12.635,690605.0
2014-01-14,12.485,12.86,12.465,12.61,850363.0
2014-01-15,12.59,12.935,12.59,12.735,478378.0
2014-01-16,12.655,12.855,12.58,12.77,835786.0
2014-01-17,12.725,12.765,12.675,12.72,215542.0
2014-01-20,12.855,12.915,12.81,12.86,279133.0
2014-01-21,13.095,13.52,12.915,13.125,1501081.0
2014-01-22,13.08,13.085,12.73,12.845,1647504.0
2014-01-23,12.81,13.095,12.78,12.95,670953.0
2014-01-24,12.88,13.085,12.725,12.845,536598.0
2014-01-27,12.9,12.9,12.645,12.765,479176.0
2014-01-28,12.9,12.995,12.86,12.97,398132.0
2014-01-29,12.86,12.9,12.745,12.81,451107.0
2014-01-30,12.81,12.905,12.77,12.8,519635.0
2014-01-31,12.71,12.87,12.665,12.725,382777.0
2014-02-03,12.79,12.845,12.475,12.535,457406.0
2014-02-04,12.49,12.645,12.49,12.635,586031.0
2014-02-05,12.58,12.77,12.545,12.745,314134.0
2014-02-06,12.71,12.755,12.69,12.71,242006.0
2014-02-07,12.635,12.675,12.545,12.58,377241.0
2014-02-10,12.625,12.625,12.4,12.535,797033.0
2014-02-11,12.535,13.05,12.4,12.98,2084179.0
2014-02-12,12.99,13.225,12.915,13.04,1370216.0
2014-02-13,13.025,13.04,12.78,12.945,804200.0
2014-02-14,12.915,12.955,12.855,12.9,529279.0
2014-02-18,12.87,13.005,12.86,12.97,476063.0
2014-02-19,12.995,13.05,12.925,12.98,275331.0
2014-02-20,13.035,13.5,13.025,13.395,3388702.0
2014-02-21,13.395,13.53,13.385,13.44,405104.0
2014-02-24,13.395,13.775,13.395,13.665,797991.0
2014-02-25,13.655,13.745,13.58,13.595,659970.0
2014-02-26,13.405,13.755,13.405,13.475,486454.0
2014-02-27,13.52,13.64,13.395,13.455,481294.0
2014-02-28,13.395,13.62,13.395,13.42,940824.0
2014-03-03,13.42,13.88,13.385,13.82,1476447.0
2014-03-04,13.8,14.025,13.8,13.925,1150991.0
2014-03-05,13.925,13.935,13.725,13.81,581203.0
2014-03-06,13.665,13.78,13.655,13.69,472669.0
2014-03-07,13.735,13.835,13.665,13.755,476109.0
2014-03-10,13.685,13.835,13.675,13.775,269508.0
2014-03-11,13.8,13.82,13.52,13.62,644354.0
2014-03-12,13.52,13.72,13.52,13.665,402570.0
2014-03-13,13.675,13.72,13.375,13.465,345638.0
2014-03-14,13.485,13.52,13.41,13.44,237158.0
2014-03-17,13.43,13.485,13.255,13.365,223366.0
2014-03-18,13.475,13.7,13.395,13.64,431649.0
2014-03-19,13.69,13.7,13.475,13.61,234527.0
2014-03-20,13.645,13.71,13.54,13.555,306937.0
2014-03-21,13.69,13.7,13.35,13.35,243363.0
2014-03-24,13.4,13.51,13.23,13.43,240227.0
2014-03-25,13.43,13.53,13.43,13.475,259236.0
2014-03-26,13.475,13.585,13.45,13.485,1342652.0
2014-03-27,13.485,13.51,13.41,13.44,510747.0
2014-03-28,13.45,13.485,13.04,13.105,565532.0
2014-03-31,13.15,13.22,13.005,13.175,729445.0
2014-04-01,13.13,13.54,13.13,13.495,1461078.0
2014-04-02,13.495,13.865,13.41,13.865,613550.0
2014-04-03,13.83,13.855,13.34,13.54,697854.0
2014-04-04,13.54,13.7,13.51,13.665,852455.0
2014-04-07,13.555,13.675,13.25,13.33,705791.0
2014-04-08,13.32,13.42,13.165,13.195,543605.0
2014-04-09,13.25,13.32,13.12,13.255,543855.0
2014-04-10,13.33,13.33,13.12,13.285,783851.0
2014-04-11,13.175,13.285,13.12,13.205,772145.0
2014-04-14,13.185,13.21,13.12,13.185,422203.0
2014-04-15,13.15,13.255,13.085,13.11,512148.0
2014-04-16,13.205,13.31,13.12,13.25,562168.0
2014-04-17,13.275,13.49,13.21,13.455,311352.0
2014-04-21,13.42,13.6,13.41,13.53,292304.0
2014-04-22,13.555,13.61,13.41,13.455,783228.0
2014-04-23,13.41,13.495,13.31,13.33,305349.0
2014-04-24,13.33,13.355,13.15,13.265,451123.0
2014-04-25,13.205,13.285,13.13,13.24,318843.0
2014-04-28,13.24,13.265,13.095,13.205,297624.0
2014-04-29,13.205,13.275,13.205,13.23,340077.0
2014-04-30,13.195,13.23,13.085,13.105,506287.0
2014-05-01,13.13,13.13,12.92,13.075,459281.0
2014-05-02,13.06,13.295,13.06,13.22,329607.0
2014-05-05,13.14,13.205,13.015,13.065,324995.0
2014-05-06,13.005,13.16,12.975,13.12,435338.0
2014-05-07,13.05,13.105,12.95,13.05,495515.0
2014-05-08,13.05,13.35,12.95,13.065,811739.0
2014-05-09,13.065,13.13,13.015,13.03,360352.0
2014-05-12,13.105,13.165,13.02,13.13,761136.0
2014-05-13,13.12,13.295,13.12,13.23,391742.0
2014-05-14,13.295,13.295,13.075,13.14,354901.0
2014-05-15,13.095,13.485,13.065,13.365,690645.0
2014-05-16,13.31,13.365,13.16,13.175,643915.0
2014-05-20,13.365,13.53,13.255,13.295,732653.0
2014-05-21,13.355,13.6,13.265,13.465,1026662.0
2014-05-22,13.44,13.79,13.41,13.555,853920.0
2014-05-23,13.495,13.565,13.355,13.385,237259.0
2014-05-26,13.33,13.555,13.33,13.495,1825131.0
2014-05-27,13.465,13.53,13.34,13.44,448655.0
2014-05-28,13.395,13.53,13.385,13.485,2897419.0
2014-05-29,13.475,13.52,13.295,13.355,233156.0
2014-05-30,13.385,13.42,13.295,13.31,386345.0
2014-06-02,13.22,13.34,13.095,13.13,816964.0
2014-06-03,13.13,13.16,12.94,13.13,888396.0
2014-06-04,13.13,13.32,12.95,13.255,1542465.0
2014-06-05,13.25,13.45,13.21,13.4,574635.0
2014-06-06,13.4,13.495,13.32,13.465,465035.0
2014-06-09,13.41,13.545,13.41,13.43,251685.0
2014-06-10,13.365,13.485,13.2,13.485,473525.0
2014-06-11,13.475,13.54,13.24,13.355,821309.0
2014-06-12,13.24,13.355,13.145,13.175,308587.0
2014-06-13,13.14,13.195,13.03,13.065,462766.0
2014-06-16,13.195,13.275,13.085,13.195,500502.0
2014-06-17,13.21,13.22,13.065,13.095,436699.0
2014-06-18,13.14,13.145,12.93,13.03,379094.0
2014-06-19,13.03,13.085,12.84,13.045,1113398.0
2014-06-20,13.14,13.145,12.855,12.965,341062.0
2014-06-23,13.01,13.01,12.82,12.965,365394.0
2014-06-24,12.94,12.945,12.655,12.73,756607.0
2014-06-25,12.745,12.755,12.475,12.655,1277725.0
2014-06-26,12.685,12.71,12.64,12.685,555135.0
2014-06-27,12.71,12.71,12.515,12.61,542444.0
2014-06-30,12.61,12.72,12.54,12.695,441275.0
2014-07-02,12.945,12.945,12.61,12.84,927104.0
2014-07-03,12.83,13.01,12.83,12.965,456033.0
2014-07-04,13.0,13.185,12.955,12.995,307727.0
2014-07-07,13.065,13.065,12.82,12.9,332756.0
2014-07-08,12.995,13.02,12.71,12.71,398827.0
2014-07-09,12.785,12.855,12.64,12.795,652734.0
2014-07-10,12.73,12.775,12.64,12.655,594038.0
2014-07-11,12.645,12.74,12.62,12.645,232280.0
2014-07-14,12.645,12.875,12.64,12.82,266206.0
2014-07-15,12.83,12.885,12.6,12.61,801906.0
2014-07-16,12.665,12.675,12.565,12.63,642990.0
2014-07-17,12.64,12.645,12.595,12.63,359039.0
2014-07-18,12.61,12.685,12.6,12.62,683334.0
2014-07-21,12.655,12.765,12.575,12.73,395652.0
2014-07-22,12.74,13.04,12.74,13.0,595727.0
2014-07-23,13.045,13.045,12.955,12.975,240775.0
2014-07-24,12.995,13.085,12.93,13.065,498628.0
2014-07-25,13.095,13.175,12.885,12.92,493285.0
2014-07-28,12.91,12.92,12.82,12.83,289192.0
2014-07-29,12.9,12.985,12.865,12.885,291990.0
2014-07-30,12.9,12.94,12.765,12.895,345891.0
2014-07-31,12.83,12.835,12.62,12.655,358144.0
2014-08-01,12.655,12.72,12.495,12.675,388515.0
2014-08-05,12.645,12.695,12.495,12.53,383728.0
2014-08-06,12.54,12.675,12.5,12.64,865149.0
2014-08-07,12.7,12.71,12.495,12.54,216211.0
2014-08-08,12.565,12.6,12.52,12.575,194078.0
2014-08-11,12.545,12.72,12.545,12.685,145548.0
2014-08-12,12.71,12.71,12.5,12.585,199587.0
2014-08-13,12.64,12.64,12.23,12.365,827960.0
2014-08-14,12.32,12.365,12.145,12.275,1144710.0
2014-08-15,12.255,12.31,12.11,12.23,553055.0
2014-08-18,12.24,12.275,12.12,12.175,335628.0
2014-08-19,12.145,12.21,12.085,12.145,979574.0
2014-08-20,12.145,12.265,12.11,12.24,574041.0
2014-08-21,12.265,12.265,12.185,12.23,1232138.0
2014-08-22,12.23,12.24,12.145,12.175,401290.0
2014-08-25,12.155,12.185,12.085,12.085,356503.0
2014-08-26,12.1,12.155,12.035,12.095,586456.0
2014-08-27,11.955,12.195,11.955,12.085,702160.0
2014-08-28,12.03,12.14,12.03,12.075,1137725.0
2014-08-29,12.075,12.23,12.075,12.22,308874.0
2014-09-02,12.23,12.24,12.075,12.23,704491.0
2014-09-03,12.22,12.245,12.055,12.175,1130765.0
2014-09-04,12.145,12.285,12.145,12.21,506821.0
2014-09-05,12.24,12.41,12.2,12.375,778401.0
2014-09-08,12.32,12.485,12.31,12.475,778116.0
2014-09-09,12.44,12.475,12.275,12.285,468646.0
2014-09-10,12.31,12.385,12.295,12.295,673663.0
2014-09-11,12.295,12.43,12.24,12.355,934205.0
2014-09-12,12.365,12.565,12.33,12.475,668295.0
2014-09-15,12.475,12.51,12.395,12.475,302355.0
2014-09-16,12.455,12.465,12.255,12.355,798533.0
2014-09-17,12.31,12.385,12.295,12.355,396617.0
2014-09-18,12.31,12.485,12.295,12.485,606599.0
2014-09-19,12.465,12.55,12.33,12.55,831613.0
2014-09-22,12.52,12.52,12.355,12.42,386162.0
2014-09-23,12.365,12.455,12.33,12.34,439346.0
2014-09-24,12.355,12.465,12.31,12.44,541081.0
2014-09-25,12.42,12.43,12.11,12.175,526621.0
2014-09-26,12.245,12.355,12.24,12.32,681968.0
2014-09-29,12.275,12.275,12.075,12.21,791766.0
2014-09-30,12.185,12.505,12.185,12.41,703493.0
2014-10-01,12.355,12.43,12.285,12.43,491657.0
2014-10-02,12.42,12.54,12.295,12.505,528104.0
2014-10-03,12.485,12.62,12.455,12.605,472396.0
2014-10-06,12.595,12.74,12.565,12.585,304732.0
2014-10-07,12.575,12.77,12.565,12.72,740933.0
2014-10-08,12.66,12.905,12.585,12.85,819908.0
2014-10-09,12.85,12.98,12.795,12.825,853793.0
2014-10-10,12.73,12.905,12.615,12.87,976374.0
2014-10-14,12.74,12.995,12.705,12.905,1013456.0
2014-10-15,12.795,12.965,12.585,12.715,1072315.0
2014-10-16,12.605,12.93,12.605,12.84,513997.0
2014-10-17,12.95,13.095,12.86,12.87,499966.0
2014-10-20,12.915,13.08,12.825,13.08,474969.0
2014-10-21,13.115,13.37,13.08,13.29,991260.0
2014-10-22,13.38,13.5,13.225,13.26,741004.0
2014-10-23,13.51,13.6,13.28,13.415,597557.0
2014-10-24,13.345,13.59,13.315,13.57,518045.0
2014-10-27,13.57,13.665,13.41,13.58,279390.0
2014-10-28,13.61,13.7,13.535,13.675,279015.0
2014-10-29,13.655,13.675,13.335,13.335,585402.0
2014-10-30,13.305,13.47,13.27,13.325,434955.0
2014-10-31,13.37,13.48,13.16,13.195,742593.0
2014-11-03,13.205,13.555,13.205,13.47,402563.0
2014-11-04,13.445,13.61,13.39,13.49,266538.0
2014-11-05,13.5,13.71,13.49,13.675,401031.0
2014-11-06,13.665,13.69,13.5,13.665,239462.0
2014-11-07,13.675,13.675,13.465,13.515,255019.0
2014-11-10,13.36,13.525,13.315,13.415,395844.0
2014-11-11,13.38,13.38,13.19,13.235,736941.0
2014-11-12,13.19,13.4,12.985,13.28,568204.0
2014-11-13,13.515,13.565,13.125,13.18,494906.0
2014-11-14,13.215,13.38,13.15,13.325,1275283.0
2014-11-17,13.28,13.675,13.27,13.415,469268.0
2014-11-18,13.425,13.455,13.3,13.37,285447.0
2014-11-19,13.36,13.435,13.305,13.38,283110.0
2014-11-20,13.305,13.345,13.215,13.235,369012.0
2014-11-21,13.325,13.335,13.125,13.16,315233.0
2014-11-24,13.18,13.445,13.16,13.39,467086.0
2014-11-25,13.41,13.835,13.41,13.81,1097733.0
2014-11-26,13.72,13.81,13.665,13.745,356155.0
2014-11-27,13.755,13.94,13.675,13.78,350925.0
2014-11-28,13.71,14.06,13.71,13.835,666103.0
2014-12-01,13.645,13.855,13.645,13.73,465951.0
2014-12-02,13.71,13.82,13.69,13.82,623855.0
2014-12-03,13.83,14.0,13.775,13.885,595180.0
2014-12-04,13.835,13.855,13.57,13.635,440339.0
2014-12-05,13.57,13.755,13.515,13.6,325364.0
2014-12-08,13.49,13.545,13.29,13.455,329753.0
2014-12-09,13.4,13.59,13.335,13.47,591275.0
2014-12-10,13.49,13.555,13.26,13.36,2064717.0
2014-12-11,13.41,13.72,13.41,13.58,423466.0
2014-12-12,13.52,13.59,13.39,13.535,408972.0
2014-12-15,13.59,13.655,13.4,13.62,400124.0
2014-12-16,13.62,13.86,13.565,13.71,776598.0
2014-12-17,13.805,13.86,13.555,13.635,1147434.0
2014-12-18,13.75,13.96,13.75,13.895,1459223.0
2014-12-19,13.915,13.915,13.745,13.765,957799.0
2014-12-22,13.775,13.885,13.73,13.74,412903.0
2014-12-23,13.775,13.995,13.775,13.915,343114.0
2014-12-24,13.85,14.005,13.85,13.97,213608.0
2014-12-29,13.97,14.125,13.94,14.085,218058.0
2014-12-30,14.06,14.06,13.785,13.86,386218.0
2014-12-31,13.84,13.94,13.785,13.85,278290.0
2015-01-02,13.83,14.105,13.83,13.92,313444.0
2015-01-05,13.85,13.955,13.755,13.83,483861.0
2015-01-06,13.81,14.005,13.775,13.84,515184.0
2015-01-07,13.84,13.985,13.775,13.865,621593.0
2015-01-08,13.915,14.07,13.86,13.94,265259.0
2015-01-09,13.915,13.96,13.755,13.795,307304.0
2015-01-12,13.775,13.84,13.51,13.63,336388.0
2015-01-13,13.71,13.885,13.635,13.785,377046.0
2015-01-14,13.74,13.74,13.48,13.635,385659.0
2015-01-15,13.635,13.635,13.355,13.565,428549.0
2015-01-16,13.52,13.555,13.39,13.445,309142.0
2015-01-19,13.49,13.575,13.415,13.525,148414.0
2015-01-20,13.525,13.675,13.425,13.48,398348.0
2015-01-21,13.415,13.695,13.41,13.61,538346.0
2015-01-22,13.61,14.085,13.61,14.015,486724.0
2015-01-23,14.085,14.425,14.05,14.425,574543.0
2015-01-26,14.4,14.775,14.39,14.775,659144.0
2015-01-27,14.675,14.775,14.63,14.65,332861.0
2015-01-28,14.705,14.705,14.365,14.445,405571.0
2015-01-29,14.465,14.53,14.325,14.425,390217.0
2015-01-30,14.365,14.475,14.225,14.37,769440.0
2015-02-02,14.325,14.595,14.27,14.5,350237.0
2015-02-03,14.555,14.655,14.53,14.63,405637.0
2015-02-04,14.6,14.705,14.575,14.595,356811.0
2015-02-05,14.655,15.05,14.6,14.915,509148.0
2015-02-06,15.06,15.18,14.26,14.31,1290667.0
2015-02-09,14.05,14.05,13.455,13.95,1288400.0
2015-02-10,13.895,14.015,13.795,13.97,681366.0
2015-02-11,13.92,14.08,13.875,13.915,562845.0
2015-02-12,13.95,13.95,13.645,13.865,443107.0
2015-02-13,13.95,14.125,13.915,13.95,386400.0
2015-02-17,13.915,14.41,13.895,14.355,673792.0
2015-02-18,14.3,14.425,14.17,14.325,348263.0
2015-02-19,14.27,14.38,14.2,14.225,245642.0
2015-02-20,14.245,14.37,14.225,14.235,770445.0
2015-02-23,14.245,14.355,14.105,14.15,178128.0
2015-02-24,14.145,14.39,14.025,14.04,405261.0
2015-02-25,14.005,14.095,13.83,13.865,428467.0
2015-02-26,14.025,14.04,13.865,13.905,356055.0
2015-02-27,13.915,13.93,13.7,13.86,329258.0
2015-03-02,13.72,13.84,13.52,13.795,796479.0
2015-03-03,13.765,13.82,13.6,13.665,258089.0
2015-03-04,13.6,13.7,13.555,13.6,222949.0
2015-03-05,13.59,13.73,13.445,13.545,354538.0
2015-03-06,13.52,13.58,13.37,13.39,325696.0
2015-03-09,13.36,13.435,13.315,13.41,198086.0
2015-03-10,13.41,13.65,13.36,13.4,255411.0
2015-03-11,13.4,13.465,13.115,13.24,574242.0
2015-03-12,13.335,13.775,13.335,13.74,400706.0
2015-03-13,13.685,13.77,13.49,13.675,269330.0
2015-03-16,13.675,13.915,13.675,13.85,234072.0
2015-03-17,13.84,13.84,13.585,13.77,237688.0
2015-03-18,13.74,14.01,13.64,13.98,498241.0
2015-03-19,13.96,14.015,13.89,13.915,274110.0
2015-03-20,14.025,14.035,13.935,13.96,374291.0
2015-03-23,13.89,13.97,13.83,13.935,846305.0
2015-03-24,13.95,13.97,13.73,13.73,496677.0
2015-03-25,13.785,13.945,13.74,13.795,323578.0
2015-03-26,13.815,13.825,13.61,13.655,226101.0
2015-03-27,13.63,13.73,13.61,13.71,192908.0
2015-03-30,13.71,13.75,13.325,13.37,498197.0
2015-03-31,13.38,13.75,13.355,13.64,359120.0
2015-04-01,13.655,13.86,13.655,13.815,620947.0
2015-04-02,13.795,13.825,13.575,13.65,335315.0
2015-04-06,13.575,13.64,13.455,13.565,281563.0
2015-04-07,13.64,13.805,13.565,13.74,309910.0
2015-04-08,13.685,13.945,13.65,13.65,331558.0
2015-04-09,13.695,13.705,13.555,13.655,627520.0
2015-04-10,13.685,13.705,13.535,13.6,567192.0
2015-04-13,13.61,13.71,13.555,13.585,264951.0
2015-04-14,13.565,13.665,13.52,13.62,263680.0
2015-04-15,13.545,13.735,13.545,13.705,237484.0
2015-04-16,13.675,13.695,13.475,13.61,291126.0
2015-04-17,13.565,13.575,13.41,13.475,813402.0
2015-04-20,13.465,13.665,13.455,13.59,509549.0
2015-04-21,13.61,13.685,13.59,13.655,195159.0
2015-04-22,13.6,13.665,13.585,13.655,196549.0
2015-04-23,13.63,13.915,13.61,13.89,239127.0
2015-04-24,13.86,14.01,13.86,13.925,289517.0
2015-04-27,13.935,14.13,13.915,14.11,545014.0
2015-04-28,14.07,14.395,14.07,14.285,622674.0
2015-04-29,14.185,14.25,13.85,13.88,750450.0
2015-04-30,13.84,13.86,13.695,13.815,276178.0
2015-05-01,13.795,13.84,13.71,13.805,200815.0
2015-05-04,13.775,13.905,13.73,13.775,240890.0
2015-05-05,13.785,13.815,13.575,13.665,347445.0
2015-05-06,13.705,13.72,13.4,13.585,205239.0
2015-05-07,13.59,13.73,13.575,13.665,987469.0
2015-05-08,13.72,13.98,13.685,13.96,1047203.0
2015-05-11,13.945,13.97,13.85,13.895,157875.0
2015-05-12,13.915,13.925,13.785,13.805,255279.0
2015-05-13,13.805,13.915,13.795,13.88,160096.0
2015-05-14,13.87,14.185,13.795,14.055,288892.0
2015-05-15,14.01,14.1,13.96,14.025,186223.0
2015-05-19,14.045,14.165,13.98,14.145,291743.0
2015-05-20,14.165,14.165,13.995,14.09,269502.0
2015-05-21,14.025,14.165,14.025,14.165,722364.0
2015-05-22,14.12,14.155,13.99,14.065,137047.0
2015-05-25,13.89,14.23,13.87,14.135,149982.0
2015-05-26,14.07,14.135,13.945,14.0,578985.0
2015-05-27,13.98,14.07,13.84,13.895,1231559.0
2015-05-28,13.775,13.95,13.76,13.815,384540.0
2015-05-29,13.76,13.87,13.685,13.705,322866.0
2015-06-01,13.74,13.815,13.62,13.77,219823.0
2015-06-02,13.685,13.83,13.62,13.71,188723.0
2015-06-03,13.77,13.805,13.73,13.75,261255.0
2015-06-04,13.705,13.785,13.63,13.71,183138.0
2015-06-05,13.84,13.99,13.795,13.96,841141.0
2015-06-08,13.95,13.96,13.655,13.85,365879.0
2015-06-09,13.86,13.995,13.805,13.88,437213.0
2015-06-10,13.96,14.12,13.935,13.98,533146.0
2015-06-11,14.11,14.13,13.885,13.905,423980.0
2015-06-12,13.885,13.95,13.805,13.905,143215.0
2015-06-15,13.82,13.885,13.785,13.85,201523.0
2015-06-16,13.84,14.0,13.82,13.88,242400.0
2015-06-17,13.925,13.935,13.83,13.86,209921.0
2015-06-18,13.905,14.025,13.88,14.01,231293.0
2015-06-19,13.96,14.1,13.905,14.045,423695.0
2015-06-22,14.055,14.275,14.045,14.25,216145.0
2015-06-23,14.205,14.34,14.195,14.285,187580.0
2015-06-24,14.24,14.34,14.22,14.305,157874.0
2015-06-25,14.34,14.34,14.18,14.26,223412.0
2015-06-26,14.24,14.265,14.0,14.12,332094.0
2015-06-29,13.87,13.925,13.565,13.635,328078.0
2015-06-30,13.675,13.815,13.545,13.785,367187.0
2015-07-02,13.765,13.945,13.74,13.925,257537.0
2015-07-03,13.815,13.98,13.815,13.945,119695.0
2015-07-06,13.83,13.895,13.685,13.74,138872.0
2015-07-07,13.84,13.885,13.635,13.87,259650.0
2015-07-08,13.815,13.87,13.46,13.48,218453.0
2015-07-09,13.535,13.635,12.905,13.145,1123474.0
2015-07-10,13.22,13.515,13.22,13.46,717382.0
2015-07-13,13.44,13.61,13.435,13.565,245501.0
2015-07-14,13.515,13.57,13.285,13.45,266546.0
2015-07-15,13.48,13.58,13.425,13.515,272830.0
2015-07-16,13.58,13.675,13.35,13.645,281993.0
2015-07-17,13.695,13.72,13.59,13.685,170910.0
2015-07-20,13.765,13.95,13.685,13.71,459040.0
2015-07-21,13.665,13.73,13.565,13.61,312996.0
2015-07-22,13.535,13.7,13.525,13.545,211176.0
2015-07-23,13.6,13.71,13.33,13.405,386324.0
2015-07-24,13.44,13.455,13.305,13.36,216216.0
2015-07-27,13.295,13.44,12.905,13.405,462767.0
2015-07-28,13.415,13.515,13.375,13.5,396008.0
2015-07-29,13.44,13.85,13.44,13.695,315375.0
2015-07-30,13.62,13.885,13.6,13.805,193543.0
2015-07-31,13.795,13.86,13.72,13.74,131128.0
2015-08-04,13.815,14.11,13.815,13.895,364232.0
2015-08-05,13.97,14.065,13.885,13.97,204806.0
2015-08-06,13.935,14.045,13.815,13.895,166595.0
2015-08-07,13.885,13.95,13.795,13.85,265709.0
2015-08-10,13.905,14.285,13.885,14.285,407954.0
2015-08-11,14.13,14.39,14.13,14.265,728933.0
2015-08-12,14.13,14.14,13.47,13.655,654511.0
2015-08-13,13.905,14.165,13.675,13.74,424139.0
2015-08-14,13.785,13.84,13.6,13.73,185492.0
2015-08-17,13.74,13.75,13.58,13.635,175786.0
2015-08-18,13.63,13.86,13.6,13.685,113172.0
2015-08-19,13.635,13.7,13.405,13.45,189836.0
2015-08-20,13.44,13.48,13.24,13.25,154643.0
2015-08-21,13.24,13.305,12.925,13.005,251264.0
2015-08-24,12.535,12.905,12.295,12.615,384123.0
2015-08-25,12.885,12.995,12.61,12.645,335050.0
2015-08-26,12.84,13.24,12.55,13.175,329241.0
2015-08-27,13.305,13.5,13.145,13.185,419146.0
2015-08-28,13.09,13.34,13.09,13.255,181406.0
2015-08-31,13.25,13.57,13.155,13.395,360653.0
2015-09-01,13.08,13.425,13.08,13.22,343856.0
2015-09-02,13.255,13.33,12.995,13.08,169032.0
2015-09-03,13.11,13.165,12.925,12.97,235304.0
2015-09-04,12.885,13.005,12.665,12.775,242435.0
2015-09-08,12.85,13.11,12.85,12.85,317053.0
2015-09-09,12.99,13.47,12.98,13.35,491326.0
2015-09-10,13.33,13.445,13.295,13.295,315006.0
2015-09-11,13.215,13.27,13.15,13.17,265894.0
2015-09-14,13.14,13.18,12.795,12.84,259814.0
2015-09-15,12.86,13.02,12.785,12.935,152129.0
2015-09-16,12.915,13.18,12.905,13.13,357396.0
2015-09-17,13.095,13.185,12.965,13.14,180272.0
2015-09-18,13.02,13.065,12.825,12.85,422101.0
2015-09-21,12.965,13.28,12.905,13.14,301432.0
2015-09-22,13.0,13.14,12.935,13.11,269227.0
2015-09-23,13.11,13.14,12.88,12.915,203069.0
2015-09-24,12.89,12.905,12.75,12.765,518245.0
2015-09-25,12.915,13.11,12.835,13.055,316770.0
2015-09-28,12.915,13.0,12.76,12.765,512463.0
2015-09-29,12.815,12.835,12.685,12.765,352088.0
2015-09-30,12.86,13.185,12.805,13.18,899767.0
2015-10-01,13.045,13.39,12.98,13.195,433261.0
2015-10-02,13.02,13.225,13.0,13.185,265375.0
2015-10-05,13.235,13.475,13.215,13.335,174321.0
2015-10-06,13.345,13.515,13.28,13.315,243189.0
2015-10-07,13.42,13.515,13.31,13.495,194981.0
2015-10-08,13.485,13.68,13.43,13.645,330908.0
2015-10-09,13.69,13.775,13.595,13.68,198852.0
2015-10-13,13.735,13.745,13.485,13.625,299252.0
2015-10-14,13.57,13.725,13.475,13.57,307919.0
2015-10-15,13.56,13.69,13.495,13.595,169556.0
2015-10-16,13.635,13.725,13.28,13.31,391606.0
2015-10-19,13.31,13.55,13.31,13.505,281303.0
2015-10-20,13.475,13.745,13.475,13.69,233004.0
2015-10-21,13.745,13.775,13.635,13.69,203817.0
2015-10-22,13.68,13.96,13.68,13.85,191280.0
2015-10-23,13.925,14.24,13.925,14.13,384905.0
2015-10-26,14.07,14.195,13.765,13.795,332035.0
2015-10-27,13.725,13.93,13.72,13.86,231551.0
2015-10-28,13.895,14.0,13.8,13.925,179175.0
2015-10-29,13.895,13.905,13.71,13.725,315066.0
2015-10-30,13.735,13.84,13.655,13.755,195748.0
2015-11-02,13.81,14.065,13.775,14.045,353092.0
2015-11-03,14.025,14.415,14.025,14.26,414666.0
2015-11-04,14.27,14.35,14.11,14.12,286467.0
2015-11-05,14.09,14.155,13.93,14.015,319512.0
2015-11-06,13.97,14.145,13.95,14.045,255359.0
2015-11-09,14.065,14.11,13.905,14.08,266225.0
2015-11-10,14.035,14.12,13.925,14.065,284011.0
2015-11-11,14.195,14.195,13.69,13.69,432602.0
2015-11-12,13.67,13.765,13.17,13.185,809193.0
2015-11-13,13.185,13.44,13.18,13.27,349985.0
2015-11-16,13.27,14.065,13.215,13.895,515156.0
2015-11-17,13.98,14.045,13.84,13.94,291352.0
2015-11-18,14.015,14.025,13.97,13.98,429128.0
2015-11-19,14.0,14.12,13.96,14.015,238175.0
2015-11-20,13.99,14.11,13.95,13.99,219468.0
2015-11-23,13.98,14.22,13.94,14.165,263382.0
2015-11-24,14.0,14.08,13.81,14.025,399253.0
2015-11-25,14.015,14.07,13.885,13.99,167190.0
2015-11-26,13.905,14.0,13.8,13.875,60461.0
2015-11-27,13.85,14.055,13.85,14.035,117052.0
2015-11-30,14.0,14.185,14.0,14.13,399095.0
2015-12-01,14.12,14.38,14.11,14.37,627322.0
2015-12-02,14.305,14.415,14.02,14.305,694314.0
2015-12-03,14.34,14.34,14.1,14.135,225080.0
2015-12-04,14.185,14.295,14.145,14.23,285852.0
2015-12-07,14.165,14.285,14.1,14.165,382615.0
2015-12-08,14.07,14.22,14.0,14.015,182659.0
2015-12-09,13.99,14.17,13.98,14.005,211731.0
2015-12-10,14.045,14.22,13.98,14.09,207283.0
2015-12-11,13.935,14.32,13.935,14.18,219280.0
2015-12-14,14.115,14.14,13.85,13.985,283572.0
2015-12-15,14.065,14.255,14.0,14.255,364693.0
2015-12-16,14.215,14.36,14.18,14.235,535999.0
2015-12-17,14.29,14.375,14.095,14.21,171346.0
2015-12-18,14.115,14.225,14.03,14.2,247741.0
2015-12-21,14.215,14.555,14.215,14.525,439267.0
2015-12-22,14.515,14.585,14.44,14.535,130223.0
2015-12-23,14.61,14.725,14.44,14.545,146448.0
2015-12-24,14.565,14.705,14.435,14.5,126291.0
2015-12-29,14.515,14.575,14.44,14.47,153647.0
2015-12-30,14.545,14.545,14.35,14.435,221875.0
2015-12-31,14.425,14.44,14.33,14.375,60893.0
2016-01-04,14.36,14.47,14.17,14.285,407924.0
2016-01-05,14.285,14.385,14.21,14.225,363688.0
2016-01-06,14.19,14.675,14.19,14.49,1765753.0
2016-01-07,14.32,14.385,14.095,14.275,624714.0
2016-01-08,14.235,14.365,14.2,14.265,601476.0
2016-01-11,14.19,14.285,14.105,14.235,383035.0
2016-01-12,14.235,14.525,14.2,14.51,420837.0
2016-01-13,14.535,14.61,14.265,14.3,209189.0
2016-01-14,14.3,14.425,14.06,14.365,510543.0
2016-01-15,14.135,14.255,13.965,14.245,491948.0
2016-01-18,14.02,14.17,14.0,14.16,129199.0
2016-01-19,14.275,14.275,14.0,14.105,869822.0
2016-01-20,13.965,14.135,13.515,13.89,627882.0
2016-01-21,14.0,14.03,13.77,13.805,535860.0
2016-01-22,13.91,14.17,13.85,14.0,533087.0
2016-01-25,14.05,14.065,13.825,13.9,394728.0
2016-01-26,13.825,13.975,13.815,13.91,465809.0
2016-01-27,13.86,13.995,13.235,13.31,1322048.0
2016-01-28,13.475,13.655,13.195,13.625,805036.0
2016-01-29,13.645,13.74,13.485,13.7,677678.0
2016-02-01,13.26,13.495,13.13,13.205,1224331.0
2016-02-02,13.18,13.33,13.01,13.16,618466.0
2016-02-03,13.26,13.44,13.15,13.235,789361.0
2016-02-04,13.235,13.4,13.195,13.225,475495.0
2016-02-05,13.26,13.485,13.15,13.32,660664.0
2016-02-08,13.195,13.195,12.98,13.12,740628.0
2016-02-09,13.065,13.385,13.02,13.335,2074613.0
2016-02-10,13.475,13.475,12.735,12.735,879834.0
2016-02-11,12.645,12.7,12.215,12.495,618665.0
2016-02-12,12.915,13.055,12.755,12.83,511331.0
2016-02-16,12.99,13.075,12.785,13.075,338694.0
2016-02-17,13.185,13.525,13.17,13.46,937728.0
2016-02-18,13.535,13.6,13.385,13.525,1403463.0
2016-02-19,13.485,13.825,13.43,13.74,2282247.0
2016-02-22,13.86,14.05,13.795,13.89,711310.0
2016-02-23,13.91,14.05,13.7,13.77,711877.0
2016-02-24,13.675,14.03,13.645,13.945,537706.0
2016-02-25,14.03,14.06,13.91,13.975,555867.0
2016-02-26,14.03,14.05,13.925,13.955,583027.0
2016-02-29,13.935,14.04,13.91,13.975,367587.0
2016-03-01,14.03,14.06,13.955,14.03,526784.0
2016-03-02,14.03,14.04,13.835,14.01,340945.0
2016-03-03,13.995,14.255,13.965,14.06,1833123.0
2016-03-04,14.05,14.21,14.0,14.06,580830.0
2016-03-07,13.955,14.19,13.88,14.135,393183.0
2016-03-08,14.095,14.135,13.985,14.075,431351.0
2016-03-09,14.095,14.17,14.035,14.065,341809.0
2016-03-10,14.075,14.115,13.9,14.04,323209.0
2016-03-11,14.12,14.195,13.97,14.11,539662.0
2016-03-14,14.1,14.23,14.09,14.14,920706.0
2016-03-15,14.11,14.155,14.055,14.14,177058.0
2016-03-16,14.13,14.185,14.1,14.15,197650.0
2016-03-17,14.12,14.26,14.08,14.205,420114.0
2016-03-18,14.215,14.215,14.12,14.195,888979.0
2016-03-21,14.155,14.345,14.15,14.3,780807.0
2016-03-22,14.215,14.31,14.195,14.23,203336.0
2016-03-23,14.27,14.31,14.195,14.205,211366.0
2016-03-24,14.14,14.15,13.95,14.07,312785.0
2016-03-28,14.12,14.23,14.1,14.195,297841.0
2016-03-29,14.13,14.175,14.005,14.12,1411488.0
2016-03-30,14.155,14.23,14.065,14.13,1910361.0
2016-03-31,14.025,14.27,14.025,14.14,469590.0
2016-04-01,14.13,14.155,14.025,14.07,196857.0
2016-04-04,14.07,14.1,13.875,13.875,622390.0
2016-04-05,13.845,13.865,13.725,13.725,548995.0
2016-04-06,13.745,13.855,13.735,13.8,339191.0
2016-04-07,13.8,13.81,13.695,13.735,276944.0
2016-04-08,13.79,13.875,13.65,13.835,485247.0
2016-04-11,13.81,13.865,13.75,13.79,309001.0
2016-04-12,13.77,13.835,13.675,13.695,353726.0
2016-04-13,13.855,13.855,13.66,13.685,636509.0
2016-04-14,13.67,13.725,13.66,13.715,379859.0
2016-04-15,13.705,14.205,13.705,13.96,1324910.0
2016-04-18,13.895,14.055,13.835,13.845,343078.0
2016-04-19,13.91,13.93,13.81,13.845,484633.0
2016-04-20,13.845,14.045,13.845,13.95,262157.0
2016-04-21,14.015,14.11,13.99,14.09,287794.0
2016-04-22,14.055,14.07,13.95,13.95,166484.0
2016-04-25,13.93,13.97,13.8,13.95,187145.0
2016-04-26,13.95,14.035,13.93,13.97,249072.0
2016-04-27,13.97,14.11,13.92,14.07,240701.0
2016-04-28,14.025,14.15,14.005,14.11,200975.0
2016-04-29,14.08,14.09,13.92,13.97,444519.0
2016-05-02,13.95,14.015,13.75,13.845,177144.0
2016-05-03,13.745,13.905,13.705,13.77,474271.0
2016-05-04,13.725,13.995,13.725,13.98,678853.0
2016-05-05,14.005,14.025,13.885,13.99,205016.0
2016-05-06,14.185,14.545,14.185,14.44,497942.0
2016-05-09,14.4,14.515,14.345,14.365,271020.0
2016-05-10,14.355,14.845,14.355,14.705,671930.0
2016-05-11,14.655,14.74,14.46,14.63,330374.0
2016-05-12,14.635,14.79,14.62,14.79,223665.0
2016-05-13,14.78,14.89,14.71,14.835,306484.0
2016-05-16,14.835,14.94,14.805,14.92,240747.0
2016-05-17,14.92,14.93,14.76,14.77,1975331.0
2016-05-18,14.71,14.835,14.71,14.825,2133120.0
2016-05-19,14.87,15.505,14.705,15.37,937679.0
2016-05-20,15.09,15.23,14.995,15.06,745798.0
2016-05-24,15.06,15.115,15.025,15.06,471682.0
2016-05-25,15.06,15.17,15.025,15.06,586650.0
2016-05-26,15.04,15.145,14.965,14.975,427167.0
2016-05-27,15.185,15.59,15.185,15.455,778585.0
2016-05-30,15.435,15.52,15.24,15.495,243085.0
2016-05-31,15.53,15.53,15.41,15.43,473993.0
2016-06-01,15.475,15.72,15.38,15.71,568118.0
2016-06-02,15.67,15.67,15.54,15.635,174769.0
2016-06-03,15.475,15.57,15.445,15.475,368933.0
2016-06-06,15.435,15.485,15.39,15.4,302749.0
2016-06-07,15.455,15.645,15.435,15.625,316024.0
2016-06-08,15.625,15.85,15.625,15.755,560670.0
2016-06-09,15.72,15.84,15.605,15.67,632055.0
2016-06-10,15.635,15.645,15.435,15.475,422706.0
2016-06-13,15.48,15.725,15.48,15.535,1164917.0
2016-06-14,15.545,15.545,15.385,15.415,576831.0
2016-06-15,15.415,15.565,15.395,15.5,385064.0
2016-06-16,15.415,15.575,15.415,15.47,228700.0
2016-06-17,15.44,15.46,15.195,15.27,440256.0
2016-06-20,15.34,15.425,15.205,15.205,365215.0
2016-06-21,15.205,15.375,15.205,15.255,385366.0
2016-06-22,15.29,15.425,15.28,15.415,486370.0
2016-06-23,15.47,15.595,15.26,15.3,352324.0
2016-06-24,15.11,15.3,14.91,14.93,793812.0
2016-06-27,14.885,15.08,14.82,14.875,1219795.0
2016-06-28,15.045,15.175,14.61,14.64,834214.0
2016-06-29,14.73,14.91,14.56,14.78,1844780.0
2016-06-30,14.76,14.865,14.715,14.76,675389.0
2016-07-04,14.855,15.13,14.725,14.8,441775.0
2016-07-05,14.835,14.93,14.63,14.895,740349.0
2016-07-06,14.855,14.865,14.645,14.705,448709.0
2016-07-07,14.895,15.235,14.825,15.225,363423.0
2016-07-08,15.28,15.32,15.12,15.205,284445.0
2016-07-11,15.26,15.575,15.26,15.46,567395.0
2016-07-12,15.585,15.82,15.555,15.8,577240.0
2016-07-13,15.775,15.865,15.705,15.775,582327.0
2016-07-14,15.85,16.065,15.755,15.78,412323.0
2016-07-15,15.775,15.79,15.68,15.68,247253.0
2016-07-18,15.65,15.79,15.65,15.78,174231.0
2016-07-19,15.725,15.95,15.725,15.865,218928.0
2016-07-20,15.865,16.045,15.82,16.03,670374.0
2016-07-21,15.98,16.075,15.95,16.03,489930.0
2016-07-22,16.055,16.17,15.99,16.14,216607.0
2016-07-25,16.13,16.15,15.96,16.02,269816.0
2016-07-26,16.03,16.16,15.98,16.105,338925.0
2016-07-27,16.16,16.425,16.115,16.265,483355.0
2016-07-28,16.265,16.36,16.235,16.31,330584.0
2016-07-29,16.255,16.47,16.105,16.47,330168.0
2016-08-02,16.37,16.5,16.34,16.455,460946.0
2016-08-03,16.445,16.455,16.215,16.215,442713.0
2016-08-04,16.19,16.35,16.19,16.19,638585.0
2016-08-05,16.17,16.48,16.16,16.405,644657.0
2016-08-08,16.395,16.645,16.37,16.615,270956.0
2016-08-09,16.595,16.745,16.54,16.645,214846.0
2016-08-10,17.125,17.22,16.85,16.89,552058.0
2016-08-11,16.755,17.07,16.645,16.86,684178.0
2016-08-12,16.86,16.915,16.65,16.72,273717.0
2016-08-15,16.775,17.075,16.69,17.02,531431.0
2016-08-16,17.0,17.105,16.985,17.105,372621.0
2016-08-17,17.145,17.295,17.105,17.23,738480.0
2016-08-18,17.22,17.305,17.07,17.255,435765.0
2016-08-19,17.23,17.35,17.155,17.35,530149.0
2016-08-22,17.4,17.455,17.165,17.4,365653.0
2016-08-23,17.4,17.455,17.18,17.18,299908.0
2016-08-24,17.21,17.285,17.145,17.275,636663.0
2016-08-25,17.305,17.41,17.2,17.315,429427.0
2016-08-26,17.34,17.465,17.115,17.24,571990.0
2016-08-29,17.21,17.495,17.18,17.4,371654.0
2016-08-30,17.39,17.435,17.325,17.325,275152.0
2016-08-31,17.34,17.7,17.325,17.685,688415.0
2016-09-01,17.7,17.88,17.505,17.645,441909.0
2016-09-02,17.675,17.8,17.56,17.75,281589.0
2016-09-06,17.73,17.775,17.52,17.71,643451.0
2016-09-07,17.71,17.73,17.515,17.615,611505.0
2016-09-08,17.635,17.72,17.56,17.71,537942.0
2016-09-09,17.645,17.72,17.05,17.095,548250.0
2016-09-12,17.03,17.34,16.875,17.315,339686.0
2016-09-13,17.39,17.455,17.21,17.38,333894.0
2016-09-14,17.36,17.425,17.195,17.2,255498.0
2016-09-15,17.23,17.335,17.21,17.305,165250.0
2016-09-16,17.39,17.41,17.25,17.315,194612.0
2016-09-19,17.435,17.445,17.25,17.325,194503.0
2016-09-20,17.325,17.56,17.325,17.475,380657.0
2016-09-21,17.515,17.77,17.505,17.74,334059.0
2016-09-22,17.8,17.875,17.75,17.8,228763.0
2016-09-23,17.825,18.15,17.78,18.045,479342.0
2016-09-26,17.98,18.0,17.79,17.93,189780.0
2016-09-27,17.93,18.055,17.835,17.98,321687.0
2016-09-28,18.045,18.29,17.97,18.045,306546.0
2016-09-29,18.035,18.095,17.73,17.75,337222.0
2016-09-30,17.75,17.885,17.525,17.695,337594.0
2016-10-03,17.675,17.81,17.665,17.74,261609.0
2016-10-04,17.74,17.995,17.705,17.79,434472.0
2016-10-05,17.8,17.95,17.78,17.895,355218.0
2016-10-06,17.905,17.95,17.845,17.855,505558.0
2016-10-07,17.845,17.855,17.59,17.79,529150.0
2016-10-11,17.78,17.825,17.655,17.665,169731.0
2016-10-12,17.665,17.72,17.635,17.715,207033.0
2016-10-13,17.695,18.0,17.56,17.825,325157.0
2016-10-14,17.905,17.99,17.815,17.815,235837.0
2016-10-17,17.825,17.895,17.73,17.845,282205.0
2016-10-18,17.98,18.19,17.845,18.13,341948.0
2016-10-19,18.14,18.15,17.91,17.99,238083.0
2016-10-20,17.98,18.005,17.905,17.93,224135.0
2016-10-21,17.905,18.045,17.855,18.045,238593.0
2016-10-24,18.13,18.14,18.025,18.065,486360.0
2016-10-25,18.025,18.045,17.625,17.675,584506.0
2016-10-26,17.625,17.77,17.55,17.655,654312.0
2016-10-27,17.705,17.855,17.675,17.825,202805.0
2016-10-28,17.825,17.96,17.81,17.845,207433.0
2016-10-31,17.865,18.045,17.845,17.895,450366.0
2016-11-01,17.94,18.045,17.645,17.665,579658.0
2016-11-02,17.625,17.705,17.465,17.53,441713.0
2016-11-03,17.62,18.3,17.58,17.895,1343487.0
2016-11-04,17.905,18.16,17.845,17.94,550835.0
2016-11-07,18.045,18.17,17.98,17.99,256034.0
2016-11-08,18.0,18.38,17.95,18.32,362593.0
2016-11-09,18.0,18.455,17.99,18.385,820930.0
2016-11-10,18.475,18.815,18.35,18.75,840985.0
2016-11-11,18.615,18.655,18.13,18.215,903365.0
2016-11-14,18.14,18.29,17.905,18.19,676486.0
2016-11-15,18.13,18.24,17.98,18.19,472089.0
2016-11-16,18.17,18.3,18.16,18.255,517934.0
2016-11-17,18.225,18.37,18.13,18.3,584505.0
2016-11-18,18.34,18.72,18.275,18.56,575982.0
2016-11-21,18.53,18.775,18.385,18.75,222534.0
2016-11-22,18.775,18.89,18.7,18.72,310171.0
2016-11-23,18.75,18.9,18.71,18.785,720294.0
2016-11-24,18.765,18.845,18.625,18.665,268362.0
2016-11-25,18.68,18.855,18.585,18.69,383755.0
2016-11-28,18.69,18.92,18.54,18.845,320040.0
2016-11-29,18.88,18.93,18.7,18.795,393049.0
2016-11-30,18.815,18.88,18.655,18.815,482657.0
2016-12-01,18.845,18.87,18.57,18.615,341261.0
2016-12-02,18.595,18.665,18.48,18.54,208743.0
2016-12-05,18.54,18.71,18.415,18.435,600475.0
2016-12-06,18.32,18.76,18.32,18.575,1068062.0
2016-12-07,18.615,18.75,18.48,18.53,792594.0
2016-12-08,18.52,18.575,18.255,18.31,459864.0
2016-12-09,18.275,18.38,18.205,18.225,628041.0
2016-12-12,18.18,18.265,17.97,18.045,490378.0
2016-12-13,18.095,18.225,17.94,17.99,419387.0
2016-12-14,17.92,18.03,17.875,17.875,281777.0
2016-12-15,17.875,18.19,17.825,17.885,396960.0
2016-12-16,17.91,18.005,17.79,17.95,293605.0
2016-12-19,17.97,18.015,17.845,17.94,548126.0
2016-12-20,17.94,17.98,17.805,17.845,567330.0
2016-12-21,17.815,17.93,17.815,17.825,279129.0
2016-12-22,17.805,17.93,17.675,17.91,234292.0
2016-12-23,17.93,18.055,17.91,17.97,294562.0
2016-12-28,17.95,18.2,17.95,18.035,309327.0
2016-12-29,18.045,18.105,17.9,17.95,144497.0
2016-12-30,17.96,17.99,17.855,17.91,190513.0
2017-01-03,17.93,18.055,17.865,17.95,421259.0
2017-01-04,17.93,18.055,17.92,18.045,331937.0
2017-01-05,18.035,18.045,17.74,17.79,465442.0
2017-01-06,17.75,17.825,17.655,17.71,434003.0
2017-01-09,17.655,17.655,17.5,17.54,314513.0
2017-01-10,17.52,17.79,17.5,17.75,550821.0
2017-01-11,17.75,17.815,17.655,17.72,536327.0
2017-01-12,17.9,17.96,17.735,17.795,619883.0
2017-01-13,17.835,17.92,17.795,17.825,679840.0
2017-01-16,17.71,17.9,17.71,17.825,94641.0
2017-01-17,17.835,17.865,17.52,17.58,574969.0
2017-01-18,17.55,17.755,17.53,17.69,608171.0
2017-01-19,17.74,17.875,17.675,17.675,377935.0
2017-01-20,17.69,17.78,17.595,17.685,289558.0
2017-01-23,17.635,17.69,17.51,17.625,225364.0
2017-01-24,17.665,17.78,17.635,17.75,413197.0
2017-01-25,17.75,17.99,17.74,17.99,532070.0
2017-01-26,18.005,18.18,17.94,18.005,358064.0
2017-01-27,18.0,18.075,17.855,17.92,223788.0
2017-01-30,17.92,17.95,17.625,17.75,271959.0
2017-01-31,17.73,17.73,17.535,17.625,325265.0
2017-02-01,17.69,17.79,17.605,17.73,246237.0
2017-02-02,17.71,17.74,17.53,17.57,227590.0
2017-02-03,17.615,17.71,17.53,17.625,263551.0
2017-02-06,17.58,17.795,17.56,17.685,349835.0
2017-02-07,17.665,17.78,17.665,17.69,256968.0
2017-02-08,17.72,17.77,17.675,17.72,545382.0
2017-02-09,17.75,17.815,17.69,17.76,341908.0
2017-02-10,17.805,17.945,17.77,17.895,580902.0
2017-02-13,17.92,18.025,17.895,17.95,754765.0
2017-02-14,18.34,18.485,18.025,18.11,2283191.0
2017-02-15,18.36,19.515,18.36,19.305,2089165.0
2017-02-16,19.315,19.76,19.305,19.485,804579.0
2017-02-17,19.43,19.495,19.295,19.475,463388.0
2017-02-21,19.36,19.705,19.34,19.59,476437.0
2017-02-22,19.495,19.725,19.485,19.58,358875.0
2017-02-23,19.56,19.61,19.265,19.295,361991.0
2017-02-24,19.22,19.255,18.95,19.02,569777.0
2017-02-27,18.98,19.115,18.925,19.045,481146.0
2017-02-28,18.99,19.285,18.99,19.03,774504.0
2017-03-01,19.265,19.705,19.255,19.58,479583.0
2017-03-02,19.55,19.62,19.39,19.4,338426.0
2017-03-03,19.43,19.545,19.36,19.38,467881.0
2017-03-06,19.285,19.39,19.135,19.305,293473.0
2017-03-07,19.295,19.35,19.16,19.16,331211.0
2017-03-08,19.125,19.16,18.99,19.02,416726.0
2017-03-09,18.99,19.085,18.955,19.03,237565.0
2017-03-10,19.035,19.17,18.93,19.15,347807.0
2017-03-13,19.17,19.355,19.135,19.285,318448.0
2017-03-14,19.24,19.295,19.105,19.14,379854.0
2017-03-15,19.135,19.22,18.91,18.99,362594.0
2017-03-16,18.98,18.99,18.845,18.865,522458.0
2017-03-17,18.865,18.93,18.71,18.75,413330.0
2017-03-20,18.69,18.895,18.625,18.72,223211.0
2017-03-21,18.73,18.845,18.615,18.71,542621.0
2017-03-22,18.655,18.855,18.645,18.78,337595.0
2017-03-23,18.79,18.98,18.73,18.91,266236.0
2017-03-24,18.905,19.135,18.905,19.055,305790.0
2017-03-27,19.02,19.18,18.77,19.15,374803.0
2017-03-28,19.16,19.355,19.15,19.345,297773.0
2017-03-29,19.305,19.45,19.255,19.41,325951.0
2017-03-30,19.37,19.585,19.345,19.495,285127.0
2017-03-31,19.46,19.515,19.275,19.46,443410.0
2017-04-03,19.39,19.535,19.305,19.42,446748.0
2017-04-04,19.39,19.585,19.355,19.485,281987.0
2017-04-05,19.475,19.62,19.43,19.59,324476.0
2017-04-06,19.63,19.705,19.38,19.47,317789.0
2017-04-07,19.47,19.565,19.38,19.43,199366.0
2017-04-10,19.46,19.585,19.38,19.495,223418.0
2017-04-11,19.43,19.61,19.43,19.555,441465.0
2017-04-12,19.565,19.65,19.515,19.555,276504.0
2017-04-13,19.485,19.555,19.275,19.325,417731.0
2017-04-17,19.325,19.525,19.275,19.525,383915.0
2017-04-18,19.45,19.485,19.37,19.475,191944.0
2017-04-19,19.45,19.575,19.44,19.555,278087.0
2017-04-20,19.575,19.755,19.555,19.69,328495.0
2017-04-21,19.725,19.82,19.64,19.715,335895.0
2017-04-24,19.755,19.995,19.725,19.91,379544.0
2017-04-25,19.87,20.1,19.87,20.015,463259.0
2017-04-26,19.975,20.12,19.91,20.015,372484.0
2017-04-27,19.955,20.09,19.765,19.805,410748.0
2017-04-28,19.85,19.995,19.765,19.965,584707.0
2017-05-01,19.945,20.155,19.925,20.04,404159.0
2017-05-02,20.035,20.615,20.025,20.6,763381.0
2017-05-03,20.625,20.635,20.415,20.49,681415.0
2017-05-04,20.54,20.675,20.435,20.58,485849.0
2017-05-05,20.655,20.915,20.58,20.81,475968.0
2017-05-08,20.825,20.865,20.75,20.81,490450.0
2017-05-09,20.98,21.02,20.865,20.935,514297.0
2017-05-10,20.895,20.96,20.515,20.675,719566.0
2017-05-11,20.675,20.75,20.49,20.58,492461.0
2017-05-12,20.56,20.675,20.445,20.465,198720.0
2017-05-15,20.425,20.75,20.42,20.685,379732.0
2017-05-16,20.645,20.72,20.54,20.58,402969.0
2017-05-17,20.395,20.485,20.13,20.175,574120.0
2017-05-18,20.08,20.255,19.88,20.195,463819.0
2017-05-19,20.245,20.385,20.195,20.37,244655.0
2017-05-23,20.52,20.57,20.265,20.405,407682.0
2017-05-24,20.415,20.54,20.385,20.5,350295.0
2017-05-25,20.55,20.78,20.51,20.77,225380.0
2017-05-26,20.715,21.02,20.715,20.97,465421.0
2017-05-29,20.925,21.23,20.885,21.065,192899.0
2017-05-30,21.02,21.375,21.02,21.26,506721.0
2017-05-31,20.82,21.065,20.675,20.895,895385.0
2017-06-01,20.78,21.165,20.76,20.895,808638.0
2017-06-02,20.835,21.155,20.685,21.0,825921.0
2017-06-05,20.95,21.5,20.95,21.44,713708.0
2017-06-06,21.365,21.4,21.22,21.315,627209.0
2017-06-07,21.085,21.32,21.085,21.21,491008.0
2017-06-08,21.155,21.285,21.145,21.27,236243.0
2017-06-09,21.25,21.45,21.115,21.24,407445.0
2017-06-12,21.25,21.335,21.03,21.055,448591.0
2017-06-13,21.075,21.26,21.03,21.155,327118.0
2017-06-14,21.125,21.155,20.99,21.055,368327.0
2017-06-15,20.94,21.075,20.78,21.055,325360.0
2017-06-16,20.98,21.145,20.95,21.105,262540.0
2017-06-19,21.085,21.3,21.075,21.26,480937.0
2017-06-20,21.305,21.625,21.17,21.19,546656.0
2017-06-21,21.25,21.54,21.145,21.42,518301.0
2017-06-22,21.395,21.45,21.145,21.26,431252.0
2017-06-23,21.26,21.49,21.24,21.345,575639.0
2017-06-26,21.375,21.49,21.28,21.415,332723.0
2017-06-27,21.27,21.51,21.26,21.43,480013.0
2017-06-28,21.53,21.77,21.45,21.625,690046.0
2017-06-29,21.605,21.635,21.19,21.315,493777.0
2017-06-30,21.45,21.575,21.335,21.49,438036.0
2017-07-04,21.385,21.585,21.355,21.355,155371.0
2017-07-05,21.575,21.825,21.49,21.74,549134.0
2017-07-06,21.595,21.76,21.44,21.545,555432.0
2017-07-07,21.555,21.69,21.43,21.69,231748.0
2017-07-10,21.72,21.92,21.68,21.875,863347.0
2017-07-11,21.97,21.97,21.68,21.845,582924.0
2017-07-12,21.915,21.95,21.72,21.77,653178.0
2017-07-13,21.835,21.835,21.575,21.615,225340.0
2017-07-14,21.625,21.655,21.48,21.51,347867.0
2017-07-17,21.44,21.575,21.395,21.415,276349.0
2017-07-18,21.385,21.395,21.165,21.22,480997.0
2017-07-19,21.29,21.315,21.23,21.26,272851.0
2017-07-20,21.21,21.325,21.155,21.175,379141.0
2017-07-21,21.145,21.19,20.98,21.0,296620.0
2017-07-24,20.98,20.98,20.835,20.905,454179.0
2017-07-25,20.915,21.0,20.72,20.73,283183.0
2017-07-26,20.74,20.74,20.48,20.5,604168.0
2017-07-27,20.47,20.565,20.095,20.125,1068916.0
2017-07-28,19.99,20.21,19.935,20.165,830727.0
2017-07-31,20.23,20.415,20.23,20.31,252651.0
2017-08-01,20.375,20.53,20.25,20.46,401870.0
2017-08-02,20.47,20.74,20.47,20.72,446218.0
2017-08-03,20.71,20.8,20.56,20.625,492164.0
2017-08-04,20.615,20.675,20.53,20.645,209020.0
2017-08-08,20.68,20.915,20.675,20.855,467221.0
2017-08-09,20.805,20.98,20.76,20.95,353115.0
2017-08-10,21.085,21.085,20.19,20.29,405186.0
2017-08-11,20.3,20.315,19.97,20.185,457722.0
2017-08-14,20.2,20.3,20.015,20.03,453193.0
2017-08-15,20.04,20.135,19.915,20.125,573295.0
2017-08-16,20.085,20.185,19.94,19.97,257754.0
2017-08-17,19.94,20.16,19.94,20.135,409669.0
2017-08-18,20.105,20.155,19.71,19.72,286348.0
2017-08-21,19.71,19.815,19.57,19.665,317279.0
2017-08-22,19.665,19.74,19.59,19.645,333070.0
2017-08-23,19.605,19.695,19.415,19.445,546206.0
2017-08-24,19.445,19.51,19.31,19.32,577826.0
2017-08-25,19.345,19.56,19.335,19.405,241247.0
2017-08-28,19.415,19.46,19.165,19.185,442201.0
2017-08-29,19.03,19.21,18.81,19.2,473398.0
2017-08-30,19.7,20.26,19.675,19.825,1448114.0
2017-08-31,19.895,19.925,19.71,19.81,481849.0
2017-09-01,19.875,19.915,19.655,19.665,311911.0
2017-09-05,19.56,19.76,19.5,19.695,505762.0
2017-09-06,19.71,19.875,19.615,19.655,555179.0
2017-09-07,19.645,19.7,19.25,19.3,673171.0
2017-09-08,19.3,19.395,19.22,19.22,289132.0
2017-09-11,19.185,19.46,19.185,19.25,245822.0
2017-09-12,19.325,19.615,19.24,19.585,431355.0
2017-09-13,19.56,19.635,19.46,19.46,346037.0
2017-09-14,19.305,19.375,19.025,19.125,647646.0
2017-09-15,19.095,19.365,19.045,19.355,428450.0
2017-09-18,19.385,19.615,19.355,19.605,483156.0
2017-09-19,19.585,19.635,19.47,19.52,616462.0
2017-09-20,19.5,19.73,19.48,19.715,245634.0
2017-09-21,19.74,19.975,19.705,19.905,345318.0
2017-09-22,19.86,19.965,19.78,19.84,251381.0
2017-09-25,19.885,20.14,19.86,20.14,687893.0
2017-09-26,20.13,20.225,19.86,20.205,843260.0
2017-09-27,20.235,20.775,20.235,20.765,658812.0
2017-09-28,20.745,20.91,20.67,20.805,535434.0
2017-09-29,20.87,21.22,20.815,21.075,641709.0
2017-10-02,21.14,21.315,21.14,21.2,898297.0
2017-10-03,21.24,21.295,21.115,21.23,1060548.0
2017-10-04,21.21,21.25,20.93,20.98,513114.0
2017-10-05,21.025,21.065,20.825,20.89,240549.0
2017-10-06,20.86,20.97,20.765,20.825,213587.0
2017-10-10,20.795,20.98,20.745,20.94,333085.0
2017-10-11,20.95,21.005,20.74,20.755,349429.0
2017-10-12,20.745,20.84,20.725,20.735,296796.0
2017-10-13,20.805,21.485,20.795,21.42,666569.0
2017-10-16,21.41,21.48,21.105,21.22,330425.0
2017-10-17,21.22,21.24,21.055,21.095,377650.0
2017-10-18,21.095,21.265,21.075,21.17,374461.0
2017-10-19,21.14,21.2,20.95,20.98,343521.0
2017-10-20,21.005,21.265,21.005,21.21,313673.0
2017-10-23,21.22,21.325,21.045,21.095,289610.0
2017-10-24,21.13,21.2,20.96,21.2,342996.0
2017-10-25,21.19,21.24,21.035,21.24,181704.0
2017-10-26,21.23,21.52,21.21,21.49,679296.0
2017-10-27,21.555,21.885,21.355,21.81,765256.0
2017-10-30,21.76,21.855,21.68,21.72,387724.0
2017-10-31,21.73,22.095,21.73,22.07,324999.0
2017-11-01,22.06,22.58,21.98,22.455,1299367.0
2017-11-02,22.405,22.495,22.175,22.385,843217.0
2017-11-03,22.36,22.495,22.23,22.3,255081.0
2017-11-06,22.27,22.475,22.25,22.25,387051.0
2017-11-07,22.25,22.31,22.095,22.135,503178.0
2017-11-08,22.155,22.385,22.105,22.205,472752.0
2017-11-09,22.145,22.33,21.99,22.09,380281.0
2017-11-10,21.98,22.09,20.93,21.365,1181656.0
2017-11-13,21.285,21.69,21.22,21.595,453470.0
2017-11-14,21.565,21.675,21.265,21.43,373614.0
2017-11-15,21.42,21.46,21.22,21.295,290614.0
2017-11-16,21.345,22.09,21.335,21.875,926056.0
2017-11-17,21.865,21.96,21.725,21.875,212584.0
2017-11-20,21.865,22.07,21.835,21.99,255214.0
2017-11-21,22.02,22.09,21.895,21.98,763941.0
2017-11-22,22.0,22.02,21.79,21.865,230994.0
2017-11-23,21.815,21.945,21.74,21.875,150545.0
2017-11-24,21.75,22.04,21.75,22.03,98001.0
2017-11-27,21.99,22.105,21.835,22.04,276411.0
2017-11-28,22.02,22.125,21.865,21.96,377120.0
2017-11-29,21.97,22.06,21.73,21.77,409999.0
2017-11-30,21.79,22.06,21.73,21.99,356284.0
2017-12-01,21.96,22.165,21.605,21.905,378063.0
2017-12-04,21.955,22.06,21.835,21.855,710877.0
2017-12-05,21.875,21.925,21.285,21.285,1009607.0
2017-12-06,21.24,21.665,21.17,21.46,744310.0
2017-12-07,21.52,21.665,21.5,21.635,303057.0
2017-12-08,21.665,21.72,21.46,21.655,616251.0
2017-12-11,21.625,21.675,21.4,21.625,298013.0
2017-12-12,21.68,21.81,21.575,21.655,431907.0
2017-12-13,21.68,21.97,21.66,21.825,265937.0
2017-12-14,21.81,21.945,21.585,21.605,508849.0
2017-12-15,21.625,22.05,21.625,21.845,403319.0
2017-12-18,21.925,21.955,21.8,21.905,368813.0
2017-12-19,21.905,22.125,21.85,22.05,229865.0
2017-12-20,22.01,22.555,22.01,22.505,448517.0
2017-12-21,22.495,22.62,22.32,22.465,474691.0
2017-12-22,22.465,22.875,22.42,22.765,600304.0
2017-12-27,22.63,22.675,22.41,22.545,282634.0
2017-12-28,22.595,22.69,22.475,22.6,235897.0
2017-12-29,22.65,22.66,22.515,22.63,156344.0
2018-01-02,22.73,22.845,22.595,22.73,484808.0
2018-01-03,22.755,22.815,22.485,22.64,469651.0
2018-01-04,22.66,22.835,22.66,22.755,400108.0
2018-01-05,22.73,22.815,22.61,22.805,226744.0
2018-01-08,22.775,22.865,22.72,22.765,200560.0
2018-01-09,22.75,22.94,22.72,22.775,212633.0
2018-01-10,22.75,22.805,22.525,22.775,329362.0
2018-01-11,22.805,22.845,22.595,22.6,220867.0
2018-01-12,22.67,22.775,22.6,22.67,148699.0
2018-01-15,22.67,22.825,22.63,22.68,60409.0
2018-01-16,22.61,22.775,22.38,22.545,254690.0
2018-01-17,22.585,22.755,22.325,22.44,193965.0
2018-01-18,22.37,22.6,22.35,22.41,157211.0
2018-01-19,22.39,22.63,22.33,22.525,184681.0
2018-01-22,22.42,22.515,22.155,22.38,262491.0
2018-01-23,22.38,22.41,22.125,22.145,329231.0
2018-01-24,22.1,22.255,21.865,22.0,245672.0
2018-01-25,21.965,22.3,21.945,22.225,286016.0
2018-01-26,22.275,22.34,22.12,22.275,222529.0
2018-01-29,22.175,22.29,22.07,22.08,236761.0
2018-01-30,22.0,22.125,21.925,21.99,206989.0
2018-01-31,22.08,22.145,21.925,22.0,272951.0
2018-02-01,21.945,22.05,21.81,21.97,220364.0
2018-02-02,21.915,21.99,21.57,21.655,352030.0
2018-02-05,21.4,21.505,21.005,21.07,561336.0
2018-02-06,20.49,21.335,20.46,21.235,413949.0
2018-02-07,21.255,21.76,21.18,21.585,403708.0
2018-02-08,21.565,21.655,21.18,21.18,361327.0
2018-02-09,21.315,21.74,21.11,21.265,656424.0
2018-02-12,22.05,22.655,22.03,22.485,1077314.0
2018-02-13,22.535,22.66,22.39,22.61,404584.0
2018-02-14,22.535,22.62,22.255,22.39,370032.0
2018-02-15,22.525,22.74,22.335,22.61,330934.0
2018-02-16,22.63,23.225,22.565,22.785,650426.0
2018-02-20,22.75,22.97,22.525,22.545,407971.0
2018-02-21,22.525,22.75,22.525,22.555,529962.0
2018-02-22,22.575,22.98,22.545,22.74,381150.0
2018-02-23,22.755,22.875,22.71,22.805,337042.0
2018-02-26,22.815,22.985,22.72,22.845,334798.0
2018-02-27,22.865,23.145,22.775,23.0,305606.0
2018-02-28,22.97,23.175,22.875,22.93,724806.0
2018-03-01,22.875,22.96,22.44,22.485,597686.0
2018-03-02,22.41,22.64,22.135,22.585,357464.0
2018-03-05,22.545,22.73,22.445,22.67,231360.0
2018-03-06,22.67,22.71,22.495,22.565,276829.0
2018-03-07,22.445,22.785,22.43,22.67,265461.0
2018-03-08,22.69,22.93,22.68,22.855,165501.0
2018-03-09,22.96,23.26,22.835,23.04,329093.0
2018-03-12,23.105,23.33,22.94,23.04,241795.0
2018-03-13,23.095,23.29,23.06,23.105,264243.0
2018-03-14,23.185,23.225,23.06,23.105,306799.0
2018-03-15,23.075,23.25,23.05,23.075,302779.0
2018-03-16,23.095,23.32,23.01,23.05,222987.0
2018-03-19,23.02,23.215,22.92,23.065,1010644.0
2018-03-20,23.115,23.34,23.05,23.145,517056.0
2018-03-21,23.085,23.105,22.735,22.865,447940.0
2018-03-22,22.745,22.825,22.31,22.31,344329.0
2018-03-23,22.32,22.465,22.135,22.18,298377.0
2018-03-26,22.33,22.475,22.26,22.405,718837.0
2018-03-27,22.455,22.885,22.365,22.63,539133.0
2018-03-28,22.66,22.98,22.62,22.9,775152.0
2018-03-29,23.05,23.34,23.05,23.33,266176.0
2018-04-02,23.25,23.515,23.135,23.26,746494.0
2018-04-03,23.35,24.01,23.35,23.925,1166391.0
2018-04-04,23.75,23.825,23.455,23.805,725138.0
2018-04-05,23.875,23.945,23.61,23.66,339045.0
2018-04-06,23.585,23.73,23.25,23.29,627905.0
2018-04-09,23.41,23.525,23.205,23.205,300098.0
2018-04-10,23.41,23.525,23.235,23.27,210924.0
2018-04-11,23.3,23.72,23.26,23.605,499232.0
2018-04-12,23.63,23.915,23.63,23.895,353737.0
2018-04-13,23.835,23.905,23.68,23.69,317543.0
2018-04-16,23.825,23.875,23.72,23.835,139224.0
2018-04-17,23.875,24.185,23.875,24.12,471190.0
2018-04-18,24.185,24.45,24.14,24.225,260570.0
2018-04-19,24.13,24.13,23.825,23.955,238929.0
2018-04-20,23.97,24.07,23.925,24.07,168860.0
2018-04-23,24.06,24.175,23.965,24.175,366257.0
2018-04-24,24.215,24.35,23.895,23.965,396444.0
2018-04-25,23.99,24.03,23.64,23.74,560333.0
2018-04-26,23.76,23.825,23.65,23.77,474058.0
2018-04-27,23.785,23.805,23.605,23.72,101837.0
2018-04-30,23.75,23.845,23.575,23.61,437365.0
2018-05-01,23.65,23.71,23.465,23.545,318663.0
2018-05-02,23.555,23.63,23.34,23.35,326572.0
2018-05-03,23.35,23.36,23.03,23.27,487547.0
2018-05-04,23.26,23.525,23.05,23.495,366442.0
2018-05-07,23.535,23.64,21.89,23.61,637974.0
2018-05-08,23.565,23.785,23.565,23.66,437269.0
2018-05-09,23.64,23.68,23.515,23.66,329883.0
2018-05-10,23.67,23.855,23.63,23.77,292664.0
2018-05-11,23.76,23.885,23.64,23.72,437929.0
2018-05-14,23.77,24.07,23.68,23.955,251357.0
2018-05-15,23.905,24.11,23.875,23.895,192008.0
2018-05-16,23.845,24.165,23.845,23.865,292102.0
2018-05-17,23.885,23.955,23.73,23.77,388291.0
2018-05-18,23.77,24.225,23.7,24.215,282165.0
2018-05-22,24.0,24.605,24.0,24.41,553202.0
2018-05-23,24.38,24.555,24.275,24.49,378811.0
2018-05-24,24.38,24.575,24.225,24.565,304801.0
2018-05-25,24.76,26.365,24.73,25.85,980657.0
2018-05-28,25.84,26.17,25.635,26.055,343197.0
2018-05-29,25.88,26.035,25.755,25.76,646714.0
2018-05-30,25.8,26.725,25.665,26.705,663466.0
2018-05-31,26.5,26.94,26.385,26.57,628696.0
2018-06-01,26.61,26.815,26.415,26.62,476882.0
2018-06-04,26.59,26.735,26.51,26.61,20100.0
2018-06-05,26.415,26.755,26.375,26.675,502665.0
2018-06-06,26.62,26.93,26.475,26.9,428481.0
2018-06-07,26.91,27.0,26.775,26.89,333134.0
2018-06-08,26.825,26.98,26.715,26.86,273025.0
2018-06-11,26.62,27.095,26.62,26.93,287611.0
2018-06-12,27.0,27.24,26.805,27.24,360549.0
2018-06-13,27.24,27.385,26.95,27.045,788287.0
2018-06-14,26.93,27.0,26.675,26.83,460924.0
2018-06-15,26.81,27.095,26.6,27.035,465329.0
2018-06-18,26.675,27.025,26.665,26.785,406979.0
2018-06-19,26.58,26.735,26.365,26.645,493547.0
2018-06-20,26.655,26.745,26.44,26.685,809133.0
2018-06-21,26.665,26.675,26.245,26.285,409658.0
2018-06-22,26.345,26.5,26.305,26.375,203199.0
2018-06-25,26.355,26.5,25.885,25.975,414465.0
2018-06-26,26.02,26.57,25.945,26.275,831651.0
2018-06-27,26.275,26.55,26.195,26.355,718529.0
2018-06-28,26.295,26.695,26.205,26.305,375169.0
2018-06-29,26.4,26.81,26.325,26.655,416218.0
2018-07-03,26.87,26.89,26.6,26.86,671068.0
2018-07-04,26.82,26.86,26.56,26.83,183994.0
2018-07-05,26.84,27.035,26.665,26.85,662988.0
2018-07-06,26.88,27.045,26.725,26.95,622850.0
2018-07-09,27.025,27.3,26.905,26.97,319069.0
2018-07-10,27.095,27.28,26.86,27.0,329016.0
2018-07-11,26.89,26.91,26.56,26.56,449775.0
2018-07-12,26.635,27.105,26.625,26.95,350184.0
2018-07-13,26.92,27.025,26.725,26.745,187015.0
2018-07-16,26.9,27.135,26.83,27.065,337615.0
2018-07-17,27.0,27.075,26.82,27.01,233062.0
2018-07-18,27.01,27.065,26.88,26.93,268589.0
2018-07-19,26.93,27.065,26.89,26.92,277450.0
2018-07-20,26.86,27.035,26.745,26.83,261514.0
2018-07-23,26.795,26.85,26.42,26.49,314410.0
2018-07-24,26.42,26.665,26.365,26.45,255263.0
2018-07-25,26.46,26.46,26.155,26.195,463777.0
2018-07-26,26.17,26.46,26.12,26.365,241720.0
2018-07-27,26.355,26.52,26.245,26.305,207930.0
2018-07-30,26.325,26.355,25.74,25.78,357045.0
2018-07-31,25.825,26.47,25.805,26.45,367718.0
2018-08-01,26.765,27.055,26.235,26.355,519099.0
2018-08-02,26.315,26.795,26.275,26.745,212991.0
2018-08-03,26.765,26.84,26.57,26.695,260594.0
2018-08-07,26.615,26.83,25.955,26.07,409351.0
2018-08-08,26.315,26.695,26.16,26.655,387768.0
2018-08-09,26.665,26.705,26.46,26.54,271753.0
2018-08-10,26.51,26.52,25.835,26.08,764389.0
2018-08-13,26.12,26.45,26.01,26.18,254056.0
2018-08-14,25.815,25.865,24.5,25.38,1113239.0
2018-08-15,25.23,25.28,24.78,24.96,620077.0
2018-08-16,25.045,25.815,25.025,25.475,532075.0
2018-08-17,25.435,25.73,25.29,25.63,392099.0
2018-08-20,25.7,26.265,25.555,25.895,577487.0
2018-08-21,25.965,26.0,25.405,25.425,598195.0
2018-08-22,25.475,25.77,25.38,25.425,518181.0
2018-08-23,25.465,25.64,25.29,25.35,498398.0
2018-08-24,25.435,25.575,25.26,25.395,268405.0
2018-08-27,25.455,25.7,25.395,25.395,242188.0
2018-08-28,25.475,25.495,25.21,25.26,642217.0
2018-08-29,25.25,25.565,25.18,25.28,662661.0
2018-08-30,25.31,25.595,25.24,25.515,312100.0
2018-08-31,25.525,25.565,25.365,25.425,487711.0
2018-09-04,25.435,25.465,24.91,25.395,587183.0
2018-09-05,25.405,25.805,25.385,25.525,428501.0
2018-09-06,25.525,26.215,25.445,26.1,664386.0
2018-09-07,26.06,26.16,25.6,25.865,388785.0
2018-09-10,25.955,26.315,25.855,25.905,429127.0
2018-09-11,25.905,26.49,25.865,26.44,349382.0
2018-09-12,26.405,26.44,25.885,26.255,541282.0
2018-09-13,26.245,26.415,25.815,25.865,322698.0
2018-09-14,25.945,26.09,25.825,25.845,220910.0
2018-09-17,25.855,26.0,25.65,25.715,262999.0
2018-09-18,25.63,26.01,25.52,25.895,243643.0
2018-09-19,25.875,25.99,25.735,25.755,245216.0
2018-09-20,25.835,25.99,25.725,25.765,283471.0
2018-09-21,25.855,25.96,25.725,25.885,302098.0
2018-09-24,25.815,25.815,25.18,25.47,330511.0
2018-09-25,25.52,25.715,25.455,25.49,414777.0
2018-09-26,25.55,25.915,25.47,25.735,457894.0
2018-09-27,25.835,26.0,25.765,25.835,324012.0
2018-09-28,25.785,25.895,25.62,25.69,443893.0
2018-10-01,25.815,26.09,25.225,25.275,577016.0
2018-10-02,25.235,25.255,24.815,24.885,780268.0
2018-10-03,24.925,25.52,24.915,25.435,642917.0
2018-10-04,25.455,25.46,24.885,25.06,346240.0
2018-10-05,25.05,25.305,24.99,25.13,361097.0
2018-10-09,24.915,25.01,24.61,24.66,487035.0
2018-10-10,24.6,24.64,24.05,24.23,774375.0
2018-10-11,23.975,24.285,23.68,23.68,676996.0
2018-10-12,23.985,24.15,23.815,24.11,808430.0
2018-10-15,24.07,24.23,23.975,24.11,423103.0
2018-10-16,24.13,24.285,23.995,24.285,362372.0
2018-10-17,24.275,24.325,23.925,23.965,679982.0
2018-10-18,23.945,24.035,23.825,24.02,593612.0
2018-10-19,23.985,24.11,23.445,23.53,716799.0
2018-10-22,23.54,24.13,23.53,24.08,537851.0
2018-10-23,23.905,23.905,23.365,23.65,736139.0
2018-10-24,23.63,23.775,22.71,22.75,993544.0
2018-10-25,22.62,22.995,21.65,22.73,703574.0
2018-10-26,22.555,22.925,22.485,22.845,456717.0
2018-10-29,22.935,23.15,22.435,22.535,524338.0
2018-10-30,22.495,22.565,22.25,22.535,768310.0
2018-10-31,22.62,22.925,22.545,22.75,465686.0
2018-11-01,22.845,22.945,22.7,22.905,284790.0
2018-11-02,22.955,23.19,22.955,23.19,423913.0
2018-11-05,23.08,23.385,22.995,23.385,469359.0
2018-11-06,23.485,23.58,23.08,23.24,393689.0
2018-11-07,23.345,23.505,23.16,23.405,334297.0
2018-11-08,23.71,23.945,23.405,23.75,368490.0
2018-11-09,23.775,24.13,23.63,23.885,605746.0
2018-11-12,23.995,24.07,23.69,23.71,503934.0
2018-11-13,23.1,24.135,23.1,23.945,1086515.0
2018-11-14,24.52,26.03,24.52,25.98,1119451.0
2018-11-15,25.945,26.195,25.64,25.925,689819.0
2018-11-16,25.765,25.925,25.55,25.64,493065.0
2018-11-19,25.56,25.795,25.47,25.775,688888.0
2018-11-20,25.57,25.935,25.345,25.755,738897.0
2018-11-21,25.805,25.98,25.51,25.745,603474.0
2018-11-22,25.745,26.205,25.745,25.835,178634.0
2018-11-23,25.815,26.265,25.735,26.1,348895.0
2018-11-26,26.295,26.295,25.925,26.0,449621.0
2018-11-27,25.915,26.095,25.745,26.01,449331.0
2018-11-28,25.97,26.08,25.64,25.895,510238.0
2018-11-29,25.855,26.315,25.845,26.05,355557.0
2018-11-30,26.05,26.54,25.99,26.43,545952.0
2018-12-03,26.44,26.765,26.03,26.255,575400.0
2018-12-04,26.17,26.205,25.825,26.04,657925.0
2018-12-05,26.06,26.205,25.97,26.03,220596.0
2018-12-06,25.835,25.835,25.46,25.68,390143.0
2018-12-07,25.725,25.765,25.14,25.16,506001.0
2018-12-10,25.06,25.345,24.905,25.265,450729.0
2018-12-11,25.455,25.69,25.445,25.55,576708.0
2018-12-12,25.67,26.1,25.67,25.755,295612.0
2018-12-13,25.825,26.05,25.45,25.52,389591.0
2018-12-14,25.4,25.72,25.365,25.705,563086.0
2018-12-17,25.725,25.725,24.41,24.44,746002.0
2018-12-18,24.515,25.4,24.515,25.155,576719.0
2018-12-19,25.205,25.705,25.02,25.02,826199.0
2018-12-20,25.04,25.435,24.92,25.305,613337.0
2018-12-21,25.305,25.375,24.605,24.635,647417.0
2018-12-24,24.625,24.785,24.145,24.205,292522.0
2018-12-27,24.655,24.655,24.175,24.565,458882.0
2018-12-28,24.545,24.89,24.4,24.44,377224.0
2018-12-31,24.575,24.8,24.555,24.675,348743.0
2019-01-02,24.535,24.88,24.45,24.81,427337.0
2019-01-03,24.685,24.735,24.23,24.36,474843.0
2019-01-04,24.545,24.725,24.32,24.695,407185.0
2019-01-07,24.675,25.185,24.575,25.135,426245.0
2019-01-08,25.255,25.775,25.235,25.54,680442.0
2019-01-09,25.59,25.83,25.42,25.755,477296.0
2019-01-10,25.795,25.945,25.45,25.885,563471.0
2019-01-11,25.855,25.905,25.57,25.64,643095.0
2019-01-14,25.62,25.795,25.54,25.735,479731.0
2019-01-15,25.815,25.835,25.61,25.765,493211.0
2019-01-16,25.765,25.975,25.735,25.935,339913.0
2019-01-17,25.775,26.14,25.705,26.13,315371.0
2019-01-18,26.08,26.535,25.965,26.475,487755.0
2019-01-21,26.405,26.535,26.28,26.435,181497.0
2019-01-22,26.415,26.61,26.295,26.59,476550.0
2019-01-23,26.58,27.005,26.505,26.985,831210.0
2019-01-24,26.995,27.44,26.945,27.2,695066.0
2019-01-25,27.33,27.41,27.095,27.25,374288.0
2019-01-28,27.095,27.33,27.055,27.21,391793.0
2019-01-29,27.19,27.575,27.18,27.47,513509.0
2019-01-30,27.495,27.705,27.37,27.705,582282.0
2019-01-31,27.705,27.77,27.42,27.46,817928.0
2019-02-01,27.525,27.565,27.41,27.505,371797.0
2019-02-04,27.485,27.545,27.005,27.115,593355.0
2019-02-05,27.105,27.45,26.895,27.39,485958.0
2019-02-06,27.25,27.42,27.085,27.32,476185.0
2019-02-07,27.29,27.695,27.21,27.615,485897.0
2019-02-08,26.915,27.535,26.67,27.165,430524.0
2019-02-11,27.27,27.29,26.7,26.79,524132.0
2019-02-12,26.84,27.35,26.83,27.31,408434.0
2019-02-13,27.31,27.37,26.905,27.005,299206.0
2019-02-14,26.925,27.605,26.87,27.575,281347.0
2019-02-15,27.645,27.675,27.37,27.37,357035.0
2019-02-19,27.44,27.525,27.2,27.2,291056.0
2019-02-20,27.28,27.705,27.165,27.605,390515.0
2019-02-21,27.615,27.685,27.43,27.43,405119.0
2019-02-22,27.505,27.655,27.29,27.625,246178.0
2019-02-25,27.735,28.01,27.525,27.525,638965.0
2019-02-26,27.545,27.715,27.44,27.44,328525.0
2019-02-27,27.19,27.4,27.005,27.32,534311.0
2019-02-28,27.37,27.665,27.24,27.29,315563.0
2019-03-01,27.515,27.655,27.36,27.525,374620.0
2019-03-04,27.565,27.77,27.34,27.535,282610.0
2019-03-05,27.525,27.585,27.36,27.555,276692.0
2019-03-06,27.515,27.725,27.45,27.585,383515.0
2019-03-07,27.535,27.615,27.37,27.545,329693.0
2019-03-08,27.47,27.495,27.28,27.44,227076.0
2019-03-11,27.4,27.98,27.39,27.96,415301.0
2019-03-12,27.93,28.52,27.93,28.085,689130.0
2019-03-13,28.165,28.185,27.645,27.93,475336.0
2019-03-14,28.125,28.75,28.06,28.465,641631.0
2019-03-15,28.62,28.895,28.52,28.865,632814.0
2019-03-18,28.82,28.905,28.68,28.885,433914.0
2019-03-19,28.915,29.37,28.86,29.27,638734.0
2019-03-20,29.3,29.31,29.055,29.105,922019.0
2019-03-21,29.085,29.29,28.995,29.165,289689.0
2019-03-22,29.165,29.27,29.115,29.185,435089.0
2019-03-25,29.115,29.37,29.035,29.29,309315.0
2019-03-26,29.41,29.51,29.24,29.46,347822.0
2019-03-27,29.5,29.675,29.38,29.46,416995.0
2019-03-28,29.48,29.54,29.36,29.38,208060.0
2019-03-29,29.47,29.49,29.165,29.225,331359.0
2019-04-01,29.3,29.61,29.225,29.51,440642.0
2019-04-02,29.6,29.825,29.39,29.815,456639.0
2019-04-03,29.835,30.04,29.685,29.705,372510.0
2019-04-04,29.755,29.945,29.365,29.54,306255.0
2019-04-05,29.61,29.785,29.51,29.675,271717.0
2019-04-08,29.695,29.695,29.39,29.55,249885.0
2019-04-09,29.51,29.765,29.49,29.715,349918.0
2019-04-10,29.875,30.045,29.725,30.03,353537.0
2019-04-11,30.11,30.2,29.865,30.04,262684.0
2019-04-12,30.13,30.18,29.865,29.885,312909.0
2019-04-15,29.895,30.23,29.895,30.09,232844.0
2019-04-16,30.08,30.15,29.905,29.925,324261.0
2019-04-17,30.02,30.1,29.825,29.895,385873.0
2019-04-18,29.915,30.34,29.805,30.34,285988.0
2019-04-22,30.25,30.595,30.23,30.525,293439.0
2019-04-23,30.725,31.295,30.725,30.84,523385.0
2019-04-24,30.89,31.09,30.635,30.645,264349.0
2019-04-25,30.595,30.96,30.395,30.95,445453.0
2019-04-26,30.11,30.47,29.765,30.33,615671.0
2019-04-29,30.33,30.545,30.01,30.3,380860.0
2019-04-30,30.31,30.86,30.25,30.75,515219.0
2019-05-01,30.81,31.135,30.76,30.82,397283.0
2019-05-02,30.84,31.215,30.745,31.215,437691.0
2019-05-03,31.225,31.315,31.02,31.215,325866.0
2019-05-06,30.99,31.305,30.87,31.205,329120.0
2019-05-07,31.02,31.205,30.99,31.06,398609.0
2019-05-08,31.02,31.175,30.94,31.0,429148.0
2019-05-09,30.9,31.04,30.635,30.79,573700.0
2019-05-10,30.725,31.0,30.625,30.87,464092.0
2019-05-13,30.605,30.81,30.495,30.735,622428.0
2019-05-14,30.77,31.245,30.705,31.195,540188.0
2019-05-15,31.165,31.52,31.06,31.235,573327.0
2019-05-16,31.325,31.595,31.205,31.58,584061.0
2019-05-17,32.47,36.38,32.47,36.19,4122066.0
2019-05-21,35.035,35.28,34.76,34.895,1629953.0
2019-05-22,34.75,34.79,33.405,34.11,1658529.0
2019-05-23,33.92,33.93,33.21,33.395,1102043.0
2019-05-24,33.23,33.82,33.12,33.405,762876.0
2019-05-27,33.34,33.88,33.31,33.8,174079.0
2019-05-28,33.635,33.97,33.395,33.755,595916.0
2019-05-29,33.685,33.95,33.05,33.23,601296.0
2019-05-30,33.26,33.86,33.14,33.77,762230.0
2019-05-31,33.615,34.04,33.32,34.02,546257.0
2019-06-03,33.98,34.53,33.98,34.415,622538.0
2019-06-04,34.435,35.195,34.275,35.145,849253.0
2019-06-05,35.165,35.255,34.465,34.77,1049261.0
2019-06-06,34.64,34.83,33.82,34.06,617081.0
2019-06-07,33.92,34.06,33.585,33.95,592663.0
2019-06-10,33.96,34.02,33.485,33.695,471569.0
2019-06-11,33.725,33.8,33.15,33.395,689122.0
2019-06-12,33.32,33.81,33.3,33.605,497338.0
2019-06-13,33.555,33.745,33.335,33.445,295444.0
2019-06-14,33.415,34.26,33.355,34.24,515799.0
2019-06-17,34.17,34.325,33.89,34.18,447733.0
2019-06-18,34.23,34.725,34.2,34.615,550357.0
2019-06-19,34.545,34.95,34.465,34.81,410337.0
2019-06-20,34.93,34.93,34.585,34.765,695237.0
2019-06-21,34.685,34.8,34.525,34.595,469533.0
2019-06-24,34.675,34.89,34.26,34.305,503833.0
2019-06-25,34.365,34.84,34.07,34.715,828950.0
2019-06-26,34.745,34.79,33.89,34.1,751614.0
2019-06-27,34.15,34.555,34.05,34.415,457301.0
2019-06-28,34.445,34.92,34.385,34.85,570983.0
2019-07-02,34.94,35.94,34.94,35.87,984634.0
2019-07-03,35.92,36.185,35.325,35.92,532853.0
2019-07-04,35.88,35.93,35.475,35.83,132865.0
2019-07-05,35.84,36.08,35.565,35.79,267283.0
2019-07-08,35.665,35.94,35.27,35.665,441257.0
2019-07-09,35.705,35.735,35.17,35.455,470855.0
2019-07-10,35.355,35.715,35.06,35.435,433167.0
2019-07-11,35.415,35.445,35.09,35.13,363783.0
2019-07-12,35.15,36.18,35.06,36.0,674348.0
2019-07-15,36.0,36.13,35.565,35.645,513521.0
2019-07-16,35.575,35.705,35.365,35.505,881126.0
2019-07-17,35.425,35.655,35.1,35.435,501000.0
2019-07-18,35.285,35.515,34.84,35.03,760247.0
2019-07-19,35.05,35.19,34.725,34.765,322816.0
2019-07-22,34.81,35.23,34.81,35.14,325273.0
2019-07-23,35.2,35.285,34.635,35.07,504041.0
2019-07-24,35.09,35.555,34.9,35.535,228696.0
2019-07-25,35.495,35.635,35.285,35.495,240205.0
2019-07-26,35.535,35.635,34.9,35.12,357309.0
2019-07-29,35.12,35.275,35.0,35.16,207758.0
2019-07-30,34.97,35.25,34.87,35.0,285910.0
2019-07-31,34.99,35.645,34.94,35.23,440715.0
2019-08-01,35.24,35.88,35.09,35.705,543661.0
2019-08-02,35.645,35.98,35.285,35.535,470267.0
2019-08-06,34.775,35.675,34.715,35.15,439129.0
2019-08-07,34.84,35.515,34.715,35.415,435608.0
2019-08-08,35.425,35.88,35.325,35.725,417106.0
2019-08-09,35.675,35.95,35.25,35.435,465439.0
2019-08-12,35.435,35.455,35.04,35.285,385009.0
2019-08-13,35.325,35.535,35.1,35.445,524578.0
2019-08-14,34.645,34.645,30.415,33.82,3002758.0
2019-08-15,33.31,33.475,31.92,33.01,1347609.0
2019-08-16,32.96,33.615,32.815,33.535,698972.0
2019-08-19,33.615,34.23,33.475,34.03,408481.0
2019-08-20,33.92,34.28,33.875,34.14,510757.0
2019-08-21,34.24,34.635,34.12,34.445,411870.0
2019-08-22,34.505,34.505,33.89,34.21,363811.0
2019-08-23,34.14,34.29,32.97,33.06,492063.0
2019-08-26,33.14,33.28,32.655,32.87,537164.0
2019-08-27,32.765,33.28,32.695,33.21,373926.0
2019-08-28,32.99,33.24,32.675,32.97,492986.0
2019-08-29,33.09,33.405,32.98,33.06,291287.0
2019-08-30,33.485,34.545,33.485,34.495,635403.0
2019-09-03,34.495,34.665,33.21,33.425,520339.0
2019-09-04,33.425,33.765,33.31,33.31,398332.0
2019-09-05,33.545,33.86,33.32,33.405,497449.0
2019-09-06,33.375,34.11,33.31,33.96,406589.0
2019-09-09,34.11,34.11,33.08,33.16,302694.0
2019-09-10,33.15,33.17,32.635,32.89,669503.0
2019-09-11,32.92,33.22,32.8,32.99,493998.0
2019-09-12,32.97,33.13,32.84,32.89,329547.0
2019-09-13,32.97,33.19,32.92,33.0,332231.0
2019-09-16,32.89,33.16,32.81,33.09,328875.0
2019-09-17,32.92,33.645,32.685,33.595,289317.0
2019-09-18,33.555,33.785,33.485,33.705,364056.0
2019-09-19,33.685,33.825,33.47,33.645,282390.0
2019-09-20,33.665,33.845,33.04,33.16,289349.0
2019-09-23,33.11,33.605,32.97,33.37,418761.0
2019-09-24,33.605,33.635,33.16,33.46,453570.0
2019-09-25,33.43,33.635,33.2,33.29,423208.0
2019-09-26,33.37,33.985,33.3,33.825,525587.0
2019-09-27,33.785,33.825,33.05,33.4,506792.0
2019-09-30,33.2,33.48,33.06,33.43,379153.0
2019-10-01,33.44,33.695,33.015,33.2,491177.0
2019-10-02,33.1,33.2,32.03,32.175,521339.0
2019-10-03,32.115,32.255,31.76,32.235,405365.0
2019-10-04,32.295,32.565,32.245,32.395,249332.0
2019-10-07,32.275,32.395,32.155,32.295,212795.0
2019-10-08,32.125,32.265,31.73,32.04,310718.0
2019-10-09,32.175,32.475,31.97,32.305,268450.0
2019-10-10,32.265,32.325,32.105,32.175,366589.0
2019-10-11,32.305,32.745,32.215,32.585,635572.0
2019-10-15,32.455,32.84,32.235,32.265,361933.0
2019-10-16,32.185,32.355,31.93,32.145,392280.0
2019-10-17,32.165,32.375,31.88,32.165,442010.0
2019-10-18,32.235,32.345,32.02,32.04,167307.0
2019-10-21,32.105,32.515,32.075,32.375,253540.0
2019-10-22,32.405,32.685,32.185,32.255,248757.0
2019-10-23,32.205,32.81,32.195,32.715,333538.0
2019-10-24,32.715,33.06,32.575,33.03,405693.0
2019-10-25,33.1,33.33,32.79,32.9,424674.0
2019-10-28,32.9,33.22,32.81,32.96,326551.0
2019-10-29,32.92,33.04,32.69,32.81,164824.0
2019-10-30,32.79,33.26,32.69,33.15,285159.0
2019-10-31,33.06,33.16,32.645,32.8,400168.0
2019-11-01,32.97,33.595,32.93,33.4,401965.0
2019-11-04,33.42,33.615,33.31,33.43,347026.0
2019-11-05,33.44,33.485,33.01,33.1,254941.0
2019-11-06,33.16,33.38,32.96,33.34,405089.0
2019-11-07,33.39,33.805,33.36,33.38,263692.0
2019-11-08,33.38,34.085,33.3,34.085,283879.0
2019-11-11,33.955,34.21,33.745,34.085,312849.0
2019-11-12,34.075,34.22,33.925,34.055,315497.0
2019-11-13,34.51,36.16,34.46,35.415,972310.0
2019-11-14,35.305,36.07,35.285,35.75,472383.0
2019-11-15,35.8,35.9,35.245,35.245,381807.0
2019-11-18,35.245,35.265,34.86,35.065,330382.0
2019-11-19,35.075,35.335,34.925,34.955,436309.0
2019-11-20,34.925,35.39,34.79,35.265,562919.0
2019-11-21,35.215,35.305,35.005,35.025,367904.0
2019-11-22,34.995,35.115,34.5,34.91,1003335.0
2019-11-25,34.975,35.345,34.88,35.255,189481.0
2019-11-26,34.995,35.67,34.955,35.475,402352.0
2019-11-27,35.305,35.845,35.295,35.515,360079.0
2019-11-28,35.525,35.645,35.355,35.565,124009.0
2019-11-29,35.535,35.605,35.375,35.445,241344.0
2019-12-02,35.415,35.72,35.155,35.175,262422.0
2019-12-03,35.005,35.085,34.36,34.38,325943.0
2019-12-04,34.43,34.71,34.27,34.42,290338.0
2019-12-05,34.45,34.48,34.025,34.025,216983.0
2019-12-06,34.165,34.38,34.075,34.33,314644.0
2019-12-09,34.28,34.31,33.825,33.965,255723.0
2019-12-10,33.935,34.035,33.765,33.785,245122.0
2019-12-11,33.795,34.015,33.575,33.715,289000.0
2019-12-12,33.685,33.955,33.655,33.725,376285.0
2019-12-13,33.725,34.165,33.635,34.125,295252.0
2019-12-16,34.215,34.415,34.125,34.375,304190.0
2019-12-17,34.375,34.375,33.755,34.195,594205.0
2019-12-18,34.205,34.325,34.105,34.225,314084.0
2019-12-19,34.205,34.275,33.86,34.005,321001.0
2019-12-20,34.015,34.275,33.985,34.155,219377.0
2019-12-23,34.205,34.555,34.135,34.525,166751.0
2019-12-24,34.505,34.75,34.375,34.75,128207.0
2019-12-27,35.02,35.2,34.535,34.595,308406.0
2019-12-30,34.555,34.67,34.165,34.525,210694.0
2019-12-31,34.465,34.545,34.215,34.255,191978.0
2020-01-02,34.355,34.615,34.235,34.385,251611.0
2020-01-03,34.095,34.525,34.085,34.495,248339.0
2020-01-06,34.485,35.48,34.485,35.45,593429.0
2020-01-07,35.46,35.77,35.43,35.68,899508.0
2020-01-08,35.82,37.45,35.72,37.145,1249448.0
2020-01-09,37.115,37.95,36.955,37.65,883911.0
2020-01-10,37.87,38.62,37.75,38.57,1313816.0
2020-01-13,38.745,38.855,38.39,38.61,634806.0
2020-01-14,38.55,38.785,38.435,38.71,415913.0
2020-01-15,38.67,39.005,38.26,38.43,466468.0
2020-01-16,38.57,38.775,38.45,38.7,278774.0
2020-01-17,38.815,38.965,38.53,38.59,317116.0
2020-01-20,38.47,38.64,38.36,38.45,133407.0
2020-01-21,38.37,38.71,37.96,38.16,468426.0
2020-01-22,38.13,38.25,37.81,38.11,512399.0
2020-01-23,38.05,38.37,37.75,38.34,521839.0
2020-01-24,38.41,39.005,38.41,38.885,500794.0
2020-01-27,38.36,39.315,38.36,39.275,450594.0
2020-01-28,39.355,39.485,39.005,39.345,304414.0
2020-01-29,39.445,39.705,39.225,39.555,467948.0
2020-01-30,39.355,39.585,39.265,39.435,531471.0
2020-01-31,39.495,39.735,38.945,39.105,639478.0
2020-02-03,39.255,39.605,39.255,39.545,351015.0
2020-02-04,39.745,39.935,39.355,39.855,968704.0
2020-02-05,40.07,40.22,39.685,40.08,650139.0
2020-02-06,40.22,40.3,39.805,39.985,647399.0
2020-02-07,40.1,41.845,40.1,41.33,1002740.0
2020-02-10,40.65,41.28,40.32,41.17,598461.0
2020-02-11,41.2,41.27,40.48,40.56,562274.0
2020-02-12,40.56,40.58,40.045,40.5,596588.0
2020-02-13,40.28,40.49,39.865,40.045,559740.0
2020-02-14,40.055,40.49,39.945,40.31,401792.0
2020-02-18,40.18,40.35,39.785,40.15,549221.0
2020-02-19,40.17,40.32,39.845,39.855,576209.0
2020-02-20,39.875,40.21,39.645,40.19,439711.0
2020-02-21,40.025,40.2,39.675,39.735,506438.0
2020-02-24,38.865,39.295,38.57,38.965,430418.0
2020-02-25,38.915,39.255,38.0,38.15,661631.0
2020-02-26,37.89,38.58,37.41,37.45,885375.0
2020-02-27,37.025,37.39,36.295,36.985,354051.0
2020-02-28,35.24,36.315,34.99,35.78,1007973.0
2020-03-02,36.055,37.015,35.98,36.875,988033.0
2020-03-03,37.065,37.245,35.65,35.8,1020227.0
2020-03-04,36.245,36.355,35.64,35.995,650017.0
2020-03-05,35.62,35.9,33.14,33.315,1588602.0
2020-03-06,32.53,33.485,32.41,33.22,743092.0
2020-03-09,30.24,31.175,28.845,30.29,1126352.0
2020-03-10,30.975,31.755,30.41,31.695,1335246.0
2020-03-11,31.15,31.27,29.54,29.88,895634.0
2020-03-12,26.84,27.69,25.47,25.55,1081117.0
2020-03-13,26.2,27.97,25.74,27.86,1746653.0
2020-03-16,23.54,24.94,21.98,22.14,1111369.0
2020-03-17,22.41,22.59,19.9,20.18,1789320.0
2020-03-18,18.97,19.12,14.37,15.87,2754946.0
2020-03-19,15.51,16.9,15.51,16.63,1496534.0
2020-03-20,17.0,18.79,16.94,16.97,1421236.0
2020-03-23,16.5,16.9,14.26,14.5,1567650.0
2020-03-24,15.54,17.18,15.2,17.02,1533630.0
2020-03-25,17.04,20.38,16.45,19.31,1776002.0
2020-03-26,19.5,21.03,18.99,19.38,1571545.0
2020-03-27,18.5,19.09,17.87,18.61,1172086.0
2020-03-30,18.9,18.91,17.51,18.08,1171087.0
2020-03-31,17.96,18.47,17.57,17.79,2070293.0
2020-04-01,17.26,17.68,16.23,16.6,1955835.0
2020-04-02,16.68,17.53,16.53,16.87,1684221.0
2020-04-03,17.1,17.1,15.44,15.87,1269139.0
2020-04-06,16.6,17.3,16.46,16.8,1047405.0
2020-04-07,17.36,18.47,17.05,17.33,1795441.0
2020-04-08,17.75,18.71,17.5,18.56,1521047.0
2020-04-09,19.49,20.6,18.77,19.0,1168774.0
2020-04-13,19.34,19.6,18.05,18.12,823047.0
2020-04-14,18.46,20.02,18.46,19.97,1811348.0
2020-04-15,19.5,19.84,19.27,19.58,1728411.0
2020-04-16,19.72,20.46,19.44,19.92,1380779.0
2020-04-17,20.69,22.41,20.64,21.88,1940411.0
2020-04-20,21.51,21.77,21.17,21.46,1587065.0
2020-04-21,21.04,21.54,20.63,20.81,1018316.0
2020-04-22,21.15,21.27,20.19,20.26,939718.0
2020-04-23,20.19,20.41,19.66,19.96,1454642.0
2020-04-24,19.97,19.97,19.41,19.68,1058325.0
2020-04-27,19.97,20.945,19.62,20.77,684169.0
2020-04-28,21.18,22.61,20.73,22.5,1386700.0
2020-04-29,22.99,24.39,22.76,23.8,1584605.0
2020-04-30,23.53,23.53,22.37,23.0,1535560.0
2020-05-01,22.72,22.79,22.34,22.63,1069604.0
2020-05-04,21.28,22.14,21.04,21.71,1437833.0
2020-05-05,21.84,22.53,21.4,21.7,1206264.0
2020-05-06,21.78,21.8,21.17,21.78,836873.0
2020-05-07,21.99,22.25,21.305,21.53,766066.0
2020-05-08,21.78,22.16,21.53,22.03,549540.0
2020-05-11,21.83,22.16,21.48,21.98,626934.0
2020-05-12,22.09,22.09,20.7,20.78,1160040.0
2020-05-13,20.59,20.63,19.35,19.92,1058898.0
2020-05-14,19.52,20.02,18.68,19.47,1523538.0
2020-05-15,19.33,19.8,18.97,19.28,997117.0
2020-05-19,20.66,21.1,19.99,20.7,1159392.0
2020-05-20,20.97,21.21,20.26,20.38,685050.0
2020-05-21,20.51,20.59,19.95,20.12,851323.0
2020-05-22,21.66,21.8,18.57,19.0,1188735.0
2020-05-25,19.07,19.45,18.33,18.52,632405.0
2020-05-26,18.85,19.86,18.79,19.71,1543967.0
2020-05-27,20.1,21.44,19.99,21.35,1504049.0
2020-05-28,21.49,22.06,21.19,21.51,1096302.0
2020-05-29,21.26,21.34,20.06,20.66,940965.0
2020-06-01,20.5,21.03,20.21,20.81,621548.0
2020-06-02,20.91,21.64,20.73,21.47,722765.0
2020-06-03,21.75,23.85,21.65,23.47,1230196.0
2020-06-04,23.36,24.39,22.66,24.18,1144839.0
2020-06-05,25.24,26.83,25.24,25.91,1377237.0
2020-06-08,26.34,28.41,26.24,27.88,1146823.0
2020-06-09,27.02,27.33,26.03,26.97,1062547.0
2020-06-10,26.86,27.08,25.86,26.87,1182755.0
2020-06-11,25.0,25.73,24.19,24.51,1485572.0
2020-06-12,25.01,25.8,23.62,24.25,1164206.0
2020-06-15,23.27,24.06,22.62,23.56,1048824.0
2020-06-16,24.31,24.49,23.415,23.64,801859.0
2020-06-17,23.9,24.2,23.15,23.65,824774.0
2020-06-18,23.25,23.6,22.9,23.2,730055.0
2020-06-19,23.47,23.78,22.35,22.62,1141640.0
2020-06-22,22.35,22.73,21.83,22.69,734975.0
2020-06-23,22.96,23.1,22.54,22.73,615830.0
2020-06-24,22.49,22.49,21.24,21.73,1131000.0
2020-06-25,21.73,22.16,21.63,21.82,1088966.0
2020-06-26,21.63,21.89,21.25,21.8,501057.0
2020-06-29,21.85,22.5,21.74,22.27,611553.0
2020-06-30,22.09,22.23,21.56,22.02,603324.0
2020-07-02,21.56,22.41,20.86,20.9,1166086.0
2020-07-03,21.0,21.34,20.8,21.02,292979.0
2020-07-06,21.47,21.59,21.08,21.41,378372.0
2020-07-07,21.2,21.27,20.8,20.9,564129.0
2020-07-08,20.84,21.05,20.34,20.48,898281.0
2020-07-09,20.5,21.05,19.68,20.68,1223058.0
2020-07-10,20.59,21.07,20.48,20.88,754163.0
2020-07-13,21.01,21.22,20.19,20.22,520182.0
2020-07-14,20.1,20.13,19.77,20.05,804723.0
2020-07-15,20.36,20.835,20.24,20.28,1284365.0
2020-07-16,20.06,20.21,19.905,19.99,919395.0
2020-07-17,20.07,20.16,19.58,19.73,613520.0
2020-07-20,19.72,20.37,19.53,20.28,671982.0
2020-07-21,20.57,21.19,20.52,20.54,812032.0
2020-07-22,20.33,20.6,20.08,20.3,521395.0
2020-07-23,20.11,20.86,20.03,20.06,485099.0
2020-07-24,19.99,20.08,19.63,19.73,390848.0
2020-07-27,19.7,20.09,19.55,19.75,432500.0
2020-07-28,19.61,19.95,19.61,19.88,528915.0
2020-07-29,19.9,20.32,19.84,20.25,470279.0
2020-07-30,19.91,20.4,19.77,20.31,476041.0
2020-07-31,20.3,20.47,19.67,19.99,468921.0
2020-08-04,19.72,19.99,19.14,19.21,862356.0
2020-08-05,19.28,20.175,19.26,20.09,768957.0
2020-08-06,20.02,20.82,20.01,20.81,604064.0
2020-08-07,20.64,20.75,20.05,20.37,492639.0
2020-08-10,20.35,21.26,20.2,21.19,824481.0
2020-08-11,21.59,22.18,21.57,21.94,1002957.0
2020-08-12,20.86,22.09,20.75,21.7,1310856.0
2020-08-13,22.0,22.1,21.02,21.14,1085378.0
2020-08-14,21.13,21.34,20.88,21.14,431057.0
2020-08-17,21.01,21.41,20.81,20.89,402578.0
2020-08-18,20.85,21.1,20.635,20.69,585598.0
2020-08-19,20.67,20.81,19.86,19.94,746041.0
2020-08-20,19.79,20.08,19.56,19.95,501868.0
2020-08-21,19.82,20.0,19.18,19.2,446830.0
2020-08-24,19.15,19.85,19.11,19.61,454279.0
2020-08-25,19.89,20.33,19.65,20.16,663065.0
2020-08-26,20.09,20.33,19.56,20.21,586166.0
2020-08-27,20.21,20.75,20.07,20.75,848567.0
2020-08-28,20.82,21.63,20.7,21.51,827986.0
2020-08-31,21.45,21.52,20.475,20.68,757123.0
2020-09-01,20.5,21.0,20.24,20.83,386398.0
2020-09-02,20.83,21.0,20.42,20.76,287816.0
2020-09-03,20.76,20.82,19.69,19.75,433177.0
2020-09-04,20.02,20.36,19.54,19.86,465195.0
2020-09-08,19.72,20.16,19.59,19.86,318356.0
2020-09-09,19.97,19.99,19.51,19.62,382173.0
2020-09-10,19.71,19.83,19.28,19.38,380697.0
2020-09-11,19.42,19.95,19.22,19.74,432616.0
2020-09-14,19.84,20.34,19.55,19.69,353175.0
2020-09-15,19.74,20.22,19.61,19.75,480052.0
2020-09-16,19.85,20.07,19.69,19.88,243213.0
2020-09-17,19.69,20.22,19.56,20.1,446543.0
2020-09-18,20.08,20.26,19.8,19.93,459235.0
2020-09-21,19.62,19.75,19.01,19.11,649028.0
2020-09-22,19.01,19.43,18.75,18.85,574637.0
2020-09-23,18.99,19.59,18.73,18.85,906996.0
2020-09-24,18.71,19.005,18.5,18.76,912295.0
2020-09-25,18.66,19.11,18.58,18.93,943455.0
2020-09-28,19.24,19.77,19.21,19.66,523064.0
2020-09-29,19.64,19.68,19.215,19.32,476138.0
2020-09-30,19.33,19.82,19.16,19.48,670057.0
2020-10-01,20.2,21.33,20.08,20.34,1497655.0
2020-10-02,19.92,20.43,19.92,20.4,675914.0
2020-10-05,20.54,20.82,20.39,20.63,479470.0
2020-10-06,20.76,20.9,20.39,20.55,458388.0
2020-10-07,20.78,21.24,20.69,20.99,695577.0
2020-10-08,21.14,21.32,20.965,21.19,1017098.0
2020-10-09,21.19,21.44,20.93,21.18,444935.0
2020-10-13,21.04,21.34,20.93,21.15,840947.0
2020-10-14,21.16,21.26,20.94,21.08,494762.0
2020-10-15,20.85,20.95,20.58,20.82,375034.0
2020-10-16,20.89,21.24,20.71,21.24,587892.0
2020-10-19,21.13,22.14,21.13,22.08,938004.0
2020-10-20,22.17,23.125,22.0,22.17,1472360.0
2020-10-21,22.1,22.98,22.01,22.87,935274.0
2020-10-22,22.89,23.43,22.81,23.26,795099.0
2020-10-23,23.46,24.225,23.31,24.01,1540746.0
2020-10-26,23.81,23.96,23.11,23.29,760510.0
2020-10-27,23.17,23.545,23.04,23.3,1016249.0
2020-10-28,22.96,23.01,22.725,22.77,1154365.0
2020-10-29,22.45,22.7,22.36,22.68,970781.0
2020-10-30,22.61,23.11,22.6,22.77,1542778.0
2020-11-02,22.89,23.26,22.52,22.92,688244.0
2020-11-03,23.21,23.85,23.08,23.76,520884.0
2020-11-04,23.88,23.9,23.28,23.47,519601.0
2020-11-05,23.5,24.04,23.37,23.97,523643.0
2020-11-06,23.95,24.07,23.56,23.61,291687.0
2020-11-09,25.1,28.67,25.06,27.9,2458447.0
2020-11-10,28.24,30.13,27.59,30.02,2303075.0
2020-11-11,29.94,30.58,29.17,29.65,1190914.0
2020-11-12,29.23,29.64,28.54,28.88,1056052.0
2020-11-13,28.89,29.9,28.89,29.72,717289.0
2020-11-16,30.5,31.7,30.12,31.4,660279.0
2020-11-17,29.5,29.78,29.13,29.38,2067475.0
2020-11-18,29.55,30.16,29.52,30.04,1863332.0
2020-11-19,29.92,31.05,29.92,31.0,899358.0
2020-11-20,31.14,31.62,31.08,31.51,1365559.0
2020-11-23,31.8,32.39,31.64,32.19,435927.0
2020-11-24,32.5,34.17,32.05,33.72,896645.0
2020-11-25,33.55,33.55,32.5,33.03,877613.0
2020-11-26,33.02,33.14,32.52,32.52,417697.0
2020-11-27,32.81,33.82,32.8,33.47,596506.0
2020-11-30,33.11,33.35,31.42,31.42,1243461.0
2020-12-01,32.12,32.37,31.48,31.64,843153.0
2020-12-02,31.6,31.99,31.28,31.64,650950.0
2020-12-03,31.65,32.68,31.58,32.16,641770.0
2020-12-04,32.33,33.27,32.2,33.05,441970.0
2020-12-07,32.99,33.06,32.055,32.5,529268.0
2020-12-08,32.17,32.62,31.4,31.53,836214.0
2020-12-09,31.89,32.2,31.13,31.51,664108.0
2020-12-10,31.35,32.14,30.84,32.01,650412.0
2020-12-11,31.59,31.7,30.87,31.2,534436.0
2020-12-14,31.82,32.32,31.28,31.28,558538.0
2020-12-15,31.53,32.78,31.34,32.6,794528.0
2020-12-16,32.5,32.87,31.86,31.99,859094.0
2020-12-17,32.86,33.14,32.46,33.0,714655.0
2020-12-18,32.96,33.68,32.95,33.49,684758.0
2020-12-21,32.5,33.31,32.01,33.27,761434.0
2020-12-22,33.28,33.8,33.21,33.77,374081.0
2020-12-23,33.81,35.06,33.77,34.83,644190.0
2020-12-24,34.82,35.0,34.4,34.53,384913.0
2020-12-29,34.79,35.29,34.79,35.12,813914.0
2020-12-30,35.13,35.7,35.04,35.6,690370.0
2020-12-31,35.45,35.73,35.23,35.27,451072.0
2021-01-04,35.18,35.29,33.8,34.03,689722.0
2021-01-05,33.94,34.68,33.89,34.6,792258.0
2021-01-06,34.64,35.85,34.1,34.49,636552.0
2021-01-07,34.79,35.37,34.17,34.29,615574.0
2021-01-08,34.41,34.6,33.96,34.42,377363.0
2021-01-11,33.9,34.74,33.45,34.58,401904.0
2021-01-12,34.57,35.1,34.46,34.66,522393.0
2021-01-13,34.56,35.22,34.4,35.13,762947.0
2021-01-14,35.18,35.79,35.04,35.19,868879.0
2021-01-15,34.98,35.4,32.52,33.0,1035357.0
2021-01-18,33.12,34.4,32.76,32.91,428201.0
2021-01-19,32.97,33.52,32.05,32.12,823475.0
2021-01-20,32.21,32.21,31.48,31.69,1080628.0
2021-01-21,31.66,31.66,30.24,30.38,872631.0
2021-01-22,30.14,30.76,29.84,29.92,999219.0
2021-01-25,29.7,30.3,28.48,30.22,1797793.0
2021-01-26,30.47,30.5,29.18,29.43,812812.0
2021-01-27,29.0,29.0,27.72,28.51,809068.0
2021-01-28,28.87,29.71,28.59,29.47,603213.0
2021-01-29,29.3,29.45,28.54,28.89,697319.0
2021-02-01,29.1,30.05,29.05,29.92,451335.0
2021-02-02,30.52,31.46,29.71,31.35,746970.0
2021-02-03,31.38,31.68,31.25,31.48,652253.0
2021-02-04,31.76,31.85,31.475,31.6,726902.0
2021-02-05,31.84,32.75,31.6,32.04,332945.0
2021-02-08,32.11,32.86,31.9,32.8,499629.0
2021-02-09,32.79,32.97,32.48,32.83,370811.0
2021-02-10,32.79,32.9,32.41,32.48,444790.0
2021-02-11,32.44,32.57,32.09,32.49,292381.0
2021-02-12,32.4,32.78,32.01,32.1,507038.0
2021-02-16,32.12,32.49,31.4,31.52,474130.0
2021-02-17,31.25,31.8,31.09,31.71,343275.0
2021-02-18,31.34,31.6,31.0,31.37,477690.0
2021-02-19,31.48,32.55,31.18,32.45,421277.0
2021-02-22,32.25,32.97,31.99,32.76,435190.0
2021-02-23,32.85,33.92,32.42,33.53,460032.0
2021-02-24,33.65,34.57,33.24,34.19,429895.0
2021-02-25,33.99,34.83,33.9,34.0,864931.0
2021-02-26,33.78,34.17,33.4,33.68,604396.0
2021-03-01,35.2,38.96,35.2,37.98,1669618.0
2021-03-02,38.02,38.72,36.69,36.87,687260.0
2021-03-03,37.19,37.77,36.75,37.27,848328.0
2021-03-04,37.17,37.88,36.82,37.35,1362388.0
2021-03-05,37.33,38.72,36.74,38.7,1012301.0
2021-03-08,38.62,39.44,38.5,38.71,639784.0
2021-03-09,37.31,37.55,35.51,35.66,943205.0
2021-03-10,35.17,36.13,34.65,35.12,1290687.0
2021-03-11,35.06,35.51,34.945,35.29,890667.0
2021-03-12,35.01,35.43,34.92,35.13,619583.0
2021-03-15,34.8,35.25,34.17,34.37,658424.0
2021-03-16,34.33,35.16,33.63,34.85,516727.0
2021-03-17,35.21,35.89,34.79,35.18,461272.0
2021-03-18,35.07,35.43,34.73,35.16,507978.0
2021-03-19,35.05,35.47,35.05,35.32,478612.0
2021-03-22,35.21,35.28,34.9,35.0,363217.0
2021-03-23,34.79,34.97,33.96,34.13,1414503.0
2021-03-24,34.49,35.08,34.14,34.34,769147.0
2021-03-25,34.16,34.86,34.14,34.82,585291.0
2021-03-26,35.0,35.42,34.63,35.38,534473.0
2021-03-29,35.26,36.22,35.25,35.91,376470.0
2021-03-30,35.87,36.24,35.79,35.82,367662.0
2021-03-31,35.75,36.19,35.605,35.81,487268.0
2021-04-01,35.9,36.33,35.75,36.17,412290.0
2021-04-05,36.38,36.45,36.06,36.32,288496.0
2021-04-06,36.32,36.95,36.25,36.79,565896.0
2021-04-07,36.93,37.15,36.48,37.0,237407.0
2021-04-08,36.87,37.96,36.83,37.92,521340.0
2021-04-09,37.77,39.215,37.55,39.07,653469.0
2021-04-12,38.62,38.73,37.53,37.85,604806.0
2021-04-13,37.71,37.99,37.17,37.33,348827.0
2021-04-14,37.32,37.7,37.2,37.38,352909.0
2021-04-15,37.55,37.7,37.15,37.64,568405.0
2021-04-16,37.64,37.64,36.75,37.2,416514.0
2021-04-19,37.09,37.2,36.61,36.71,287106.0
2021-04-20,37.18,37.2,36.12,36.89,556453.0
2021-04-21,36.72,37.12,36.05,36.89,400764.0
2021-04-22,36.91,37.19,36.5,37.06,557876.0
2021-04-23,37.07,38.03,36.85,38.02,1470585.0
2021-04-26,38.32,38.8,38.05,38.53,462350.0
2021-04-27,38.6,38.77,37.93,38.53,468098.0
2021-04-28,38.61,38.76,38.23,38.73,352526.0
2021-04-29,38.9,38.91,38.62,38.82,515611.0
2021-04-30,38.69,39.25,38.39,38.5,355241.0
2021-05-03,38.65,38.77,38.1,38.24,258374.0
2021-05-04,38.19,38.33,37.5,38.06,324762.0
2021-05-05,38.07,38.45,37.61,38.0,242350.0
2021-05-06,38.06,38.14,36.96,37.65,393883.0
2021-05-07,37.63,38.27,37.51,38.07,300437.0
2021-05-10,37.97,38.18,37.19,37.25,628956.0
2021-05-11,36.7,36.96,36.23,36.51,426677.0
2021-05-12,36.31,36.81,36.03,36.11,312998.0
2021-05-13,36.13,36.67,36.1,36.47,304838.0
2021-05-14,36.5,37.07,36.49,37.03,380013.0
2021-05-17,36.83,36.94,36.0,36.29,411983.0
2021-05-18,36.24,36.61,36.04,36.06,297766.0
2021-05-19,35.85,35.94,32.97,35.83,1027049.0
2021-05-20,35.88,36.08,35.2,35.41,762551.0
2021-05-21,35.56,36.08,35.5,35.92,284017.0
2021-05-25,36.15,36.49,35.89,36.2,511313.0
2021-05-26,36.2,36.97,36.2,36.57,319868.0
2021-05-27,36.98,37.03,36.51,36.86,281730.0
2021-05-28,37.07,37.53,36.72,37.43,350030.0
2021-05-31,37.49,37.93,37.2,37.2,239700.0
2021-06-01,37.41,37.84,37.19,37.24,321178.0
2021-06-02,37.18,37.31,36.66,36.7,358269.0
2021-06-03,36.65,37.5,36.5,37.29,352905.0
2021-06-04,37.41,37.59,37.23,37.52,248486.0
2021-06-07,37.5,37.83,36.74,36.76,481728.0
2021-06-08,36.82,38.64,36.75,38.6,498582.0
2021-06-09,38.6,38.6,37.66,38.25,522385.0
2021-06-10,38.25,38.54,37.69,38.54,447000.0
2021-06-11,38.6,38.86,38.25,38.57,326584.0
2021-06-14,38.6,38.85,38.04,38.47,344323.0
2021-06-15,38.49,39.23,38.21,38.77,321604.0
2021-06-16,38.58,39.14,38.4,38.72,329539.0
2021-06-17,38.62,39.05,38.1,38.35,272567.0
2021-06-18,37.96,38.65,37.64,38.36,256337.0
2021-06-21,38.5,39.015,37.92,39.0,241978.0
2021-06-22,39.0,39.19,38.63,39.02,248668.0
2021-06-23,38.93,39.1,38.585,39.0,629520.0
2021-06-24,38.97,39.12,38.75,39.08,436739.0
2021-06-25,39.02,39.35,38.6,38.98,411457.0
2021-06-28,38.83,39.0,37.725,38.01,538877.0
2021-06-29,38.0,38.39,37.66,37.9,351282.0
2021-06-30,37.69,38.2,37.35,38.18,456909.0
2021-07-02,38.38,39.07,37.17,38.65,680694.0
2021-07-05,38.56,39.24,38.25,38.98,302759.0
2021-07-06,38.9,38.97,38.35,38.64,306969.0
2021-07-07,38.61,39.75,38.51,39.01,752095.0
2021-07-08,38.32,39.15,38.2,38.68,589435.0
2021-07-09,38.85,39.0,38.54,38.55,452189.0
2021-07-12,38.26,38.5,37.01,37.77,797493.0
2021-07-13,37.77,37.88,36.39,36.54,629355.0
2021-07-14,36.49,36.72,35.81,35.86,498495.0
2021-07-15,35.66,36.15,35.6,35.82,432629.0
2021-07-16,36.0,36.38,35.66,35.75,374463.0
2021-07-19,35.2,35.35,34.49,34.7,453352.0
2021-07-20,34.75,36.04,34.7,35.75,472610.0
2021-07-21,35.97,36.69,35.9,36.6,455289.0
2021-07-22,38.0,39.09,38.0,38.54,1893904.0
2021-07-23,38.61,39.37,38.41,39.0,1443413.0
2021-07-26,39.0,39.0,38.11,38.29,1617569.0
2021-07-27,38.06,38.85,37.52,38.72,639183.0
2021-07-28,38.94,39.29,38.58,38.89,655464.0
2021-07-29,38.88,39.14,38.39,38.46,517490.0
2021-07-30,38.33,38.44,37.58,38.07,538620.0
2021-08-03,38.17,38.48,37.85,38.1,696907.0
2021-08-04,37.87,38.2,37.66,37.71,376816.0
2021-08-05,37.71,38.4,37.71,38.25,578772.0
2021-08-06,38.41,39.03,38.37,39.02,514643.0
2021-08-09,38.89,38.98,38.35,38.9,233565.0
2021-08-10,38.99,39.75,38.72,39.7,363943.0
2021-08-11,39.75,39.75,38.3,38.5,476280.0
2021-08-12,38.31,38.75,36.16,36.5,1134908.0
2021-08-13,36.46,36.77,35.85,35.99,637413.0
2021-08-16,35.72,35.89,35.11,35.22,515761.0
2021-08-17,35.21,35.47,34.67,34.69,428808.0
2021-08-18,34.71,34.96,34.33,34.51,398836.0
2021-08-19,34.12,34.5,33.94,34.38,363409.0
2021-08-20,34.43,35.04,34.16,34.94,387178.0
2021-08-23,35.21,36.4,35.15,35.59,665354.0
2021-08-24,35.81,35.81,35.38,35.66,359470.0
2021-08-25,34.76,35.77,34.02,35.67,1445509.0
2021-08-26,35.42,35.46,34.86,34.96,768682.0
2021-08-27,34.97,36.3,34.81,36.06,809992.0
2021-08-30,36.07,36.31,35.72,35.86,349649.0
2021-08-31,35.94,37.14,35.85,36.43,763626.0
2021-09-01,36.74,37.66,36.61,37.08,1005258.0
2021-09-02,37.29,38.75,37.11,38.63,896107.0
2021-09-03,38.45,38.65,37.78,38.06,715380.0
2021-09-07,38.01,38.42,37.96,38.15,758173.0
2021-09-08,38.25,39.44,38.02,38.49,834652.0
2021-09-09,38.48,39.38,38.48,38.65,793336.0
2021-09-10,38.79,38.96,38.19,38.43,518649.0
2021-09-13,38.67,39.25,38.31,38.7,563874.0
2021-09-14,38.77,38.92,38.32,38.47,418681.0
2021-09-15,38.5,38.82,38.16,38.6,588780.0
2021-09-16,38.75,38.75,37.13,37.13,624541.0
2021-09-17,37.0,37.49,36.635,36.69,1377925.0
2021-09-20,36.11,36.5,35.55,36.2,822692.0
2021-09-21,36.37,36.56,35.95,36.23,500547.0
2021-09-22,36.12,36.78,36.02,36.61,517392.0
2021-09-23,36.78,36.9,36.55,36.83,404173.0
2021-09-24,36.59,37.14,36.33,37.08,290545.0
2021-09-27,37.0,38.15,36.8,38.12,784548.0
2021-09-28,37.84,38.0,37.49,37.82,610486.0
2021-09-29,38.0,38.3,37.49,37.64,385194.0
2021-09-30,37.69,38.845,37.6,37.84,599560.0
2021-10-01,37.97,38.23,37.57,37.98,403899.0
2021-10-04,37.86,37.93,36.53,37.18,536505.0
2021-10-05,37.09,37.365,36.87,36.97,305072.0
2021-10-06,36.53,36.74,36.03,36.56,355423.0
2021-10-07,36.7,37.22,36.645,37.07,939765.0
2021-10-08,37.11,38.34,37.0,37.78,597203.0
2021-10-12,37.74,38.18,37.57,37.73,457423.0
2021-10-13,37.78,38.05,37.47,37.89,160010.0
2021-10-14,38.17,38.35,37.8,38.09,364554.0
2021-10-15,38.34,38.97,38.07,38.79,451285.0
2021-10-18,38.52,38.59,37.24,37.99,408268.0
2021-10-19,38.0,38.1,37.34,37.47,532693.0
2021-10-20,37.34,37.82,37.26,37.51,420782.0
2021-10-21,37.47,37.85,37.24,37.67,241903.0
2021-10-22,37.77,37.83,37.27,37.46,200838.0
2021-10-25,37.52,38.4,37.34,38.13,390850.0
2021-10-26,38.25,38.38,37.58,37.59,296231.0
2021-10-27,37.63,37.88,36.85,36.88,664073.0
2021-10-28,37.11,37.71,36.5,37.42,618003.0
2021-10-29,37.17,37.63,37.11,37.53,240838.0
2021-11-01,37.68,38.01,37.49,38.0,318278.0
2021-11-02,37.88,38.7,37.71,38.1,388279.0
2021-11-03,37.89,38.67,37.88,38.58,227740.0
2021-11-04,38.54,39.08,38.49,39.02,360799.0
2021-11-05,39.01,41.95,39.01,41.6,898284.0
2021-11-08,41.32,42.23,41.12,41.9,575136.0
2021-11-09,41.89,42.43,41.62,42.36,349460.0
2021-11-10,41.94,42.43,41.4,41.7,404710.0
2021-11-11,41.35,41.77,37.27,37.5,1666158.0
2021-11-12,37.72,37.76,36.57,37.35,1439204.0
2021-11-15,37.47,37.55,36.28,36.71,943972.0
2021-11-16,36.68,36.81,35.69,36.6,690351.0
2021-11-17,36.39,36.8,35.65,35.8,740435.0
2021-11-18,35.85,36.14,35.61,35.68,550819.0
2021-11-19,35.57,35.68,35.02,35.27,588212.0
2021-11-22,35.48,35.48,34.43,34.46,697680.0
2021-11-23,34.37,34.77,33.76,34.2,655968.0
2021-11-24,34.05,34.05,33.31,33.73,2644801.0
2021-11-25,33.73,34.14,33.475,33.81,396799.0
2021-11-26,32.14,32.46,30.85,32.16,1274725.0
2021-11-29,32.4,32.75,31.35,31.54,1198909.0
2021-11-30,31.03,31.88,30.51,30.7,1154160.0
2021-12-01,31.45,31.69,30.18,30.2,1027822.0
2021-12-02,30.3,31.38,30.11,31.16,824048.0
2021-12-03,31.04,31.05,29.67,29.82,662223.0
2021-12-06,29.9,30.84,29.75,30.73,1027557.0
2021-12-07,31.05,32.27,31.01,31.49,1147109.0
2021-12-08,31.68,31.68,30.9,31.17,755234.0
2021-12-09,30.87,31.05,30.56,30.77,756355.0
2021-12-10,31.07,31.18,30.3,30.44,533611.0
2021-12-13,30.42,30.67,29.46,30.05,525810.0
2021-12-14,30.34,30.67,29.935,29.99,483985.0
2021-12-15,29.9,30.45,29.4,30.38,722801.0
2021-12-16,30.49,30.81,30.02,30.06,644477.0
2021-12-17,30.06,31.57,29.88,31.04,1115977.0
2021-12-20,30.34,30.73,29.93,30.48,671910.0
2021-12-21,30.49,32.58,30.35,32.19,849639.0
2021-12-22,32.18,32.8,31.97,32.75,779952.0
2021-12-23,33.12,33.13,32.39,32.41,553218.0
2021-12-24,32.31,32.87,32.31,32.38,243475.0
2021-12-29,32.37,32.55,31.95,31.97,497411.0
2021-12-30,32.08,32.15,31.55,31.56,230600.0
2021-12-31,31.57,32.01,31.545,31.91,241122.0
2022-01-04,32.55,33.63,32.55,32.9,743473.0
2022-01-05,32.88,33.32,31.94,32.0,504331.0
2022-01-06,32.19,32.5,31.37,32.16,286035.0
2022-01-07,32.17,32.5,31.89,32.24,328496.0
2022-01-10,31.96,32.22,31.33,32.04,289031.0
2022-01-11,32.21,32.89,31.79,32.82,311846.0
2022-01-12,32.95,33.26,32.59,32.98,483482.0
2022-01-13,33.12,33.73,32.76,33.38,485157.0
2022-01-14,33.3,33.49,32.69,33.12,683655.0
2022-01-17,33.07,33.77,33.0,33.5,148338.0
2022-01-18,32.97,33.35,32.75,33.16,515047.0
2022-01-19,33.26,33.35,31.81,31.91,310954.0
2022-01-20,32.0,32.19,31.1,31.15,542392.0
2022-01-21,30.94,31.13,30.33,30.9,678645.0
2022-01-24,30.33,30.95,29.56,30.95,588469.0
2022-01-25,30.4,31.06,29.94,30.81,510634.0
2022-01-26,31.01,31.78,30.74,30.97,622261.0
2022-01-27,31.06,31.16,30.23,30.27,632825.0
2022-01-28,30.22,30.53,29.5,30.52,415152.0
2022-01-31,30.24,32.22,30.24,32.1,536236.0
2022-02-01,32.24,32.77,31.92,32.76,401573.0
2022-02-02,32.73,33.1,32.46,32.89,623415.0
2022-02-03,32.54,32.68,31.54,31.56,456984.0
2022-02-04,31.5,31.96,31.12,31.74,317017.0
2022-02-07,31.85,32.26,31.36,31.46,330763.0
2022-02-08,31.06,32.84,31.01,32.54,666341.0
2022-02-09,32.8,33.39,32.8,33.0,717194.0
2022-02-10,32.59,33.29,32.5,32.71,369636.0
2022-02-11,32.03,33.26,31.19,31.58,850078.0
2022-02-14,31.52,32.175,31.37,31.78,633203.0
2022-02-15,32.9,34.07,32.61,33.96,979250.0
2022-02-16,33.66,33.8,32.96,33.49,471169.0
2022-02-17,33.32,33.5,32.76,32.78,660359.0
2022-02-18,32.93,33.02,32.36,32.44,539027.0
2022-02-22,32.08,32.17,31.67,31.84,461151.0
2022-02-23,32.07,32.29,31.23,31.27,371177.0
2022-02-24,30.41,32.105,30.26,32.0,883821.0
2022-02-25,32.36,33.43,31.95,33.23,720969.0
2022-02-28,32.98,34.45,32.77,33.91,806720.0
2022-03-01,33.75,34.85,33.45,34.6,965137.0
2022-03-02,34.98,35.48,34.71,35.03,742241.0
2022-03-03,35.05,35.2,34.5,34.56,989994.0
2022-03-04,34.3,34.43,33.54,33.72,347595.0
2022-03-07,33.65,34.19,30.87,30.95,1378638.0
2022-03-08,31.08,31.45,29.05,30.18,1324782.0
2022-03-09,30.74,33.27,30.6,33.19,1115024.0
2022-03-10,32.58,33.36,32.26,32.57,459644.0
2022-03-11,32.96,32.96,30.88,30.92,501079.0
2022-03-14,31.17,31.33,29.67,29.92,719704.0
2022-03-15,30.3,30.68,29.7,30.35,687435.0
2022-03-16,30.67,30.97,29.65,30.48,1655893.0
2022-03-17,30.39,30.59,30.04,30.57,940635.0
2022-03-18,30.57,32.47,30.5,32.24,2191884.0
2022-03-21,32.11,32.48,31.6,32.33,372159.0
2022-03-22,32.4,33.11,32.35,32.9,374375.0
2022-03-23,32.76,32.82,31.88,31.89,303459.0
2022-03-24,31.98,32.37,31.51,31.94,681012.0
2022-03-25,32.11,32.15,31.32,31.72,399211.0
2022-03-28,31.73,31.95,31.42,31.79,313790.0
2022-03-29,32.28,32.98,32.2,32.79,399241.0
2022-03-30,32.93,32.93,32.25,32.62,299450.0
2022-03-31,32.91,33.33,32.51,32.54,538927.0
2022-04-01,32.79,32.98,32.3,32.81,472110.0
2022-04-04,32.9,34.34,32.7,34.28,844814.0
2022-04-05,34.25,34.66,33.15,33.2,536755.0
2022-04-06,32.9,32.9,31.96,32.25,547974.0
2022-04-07,32.26,32.93,31.97,32.81,377678.0
2022-04-08,32.81,32.94,32.27,32.57,586016.0
2022-04-11,32.4,32.75,31.6,31.69,491118.0
2022-04-12,31.97,32.34,31.67,32.16,446110.0
2022-04-13,32.19,33.235,32.18,33.05,383023.0
2022-04-14,33.32,33.94,33.24,33.59,417351.0
2022-04-18,33.49,33.49,32.53,32.85,260608.0
2022-04-19,32.98,34.46,32.87,34.42,387988.0
2022-04-20,34.5,34.79,33.91,34.03,257185.0
2022-04-21,34.3,34.75,33.22,33.38,438973.0
2022-04-22,33.29,33.56,32.66,32.69,398400.0
2022-04-25,32.5,33.88,32.05,33.75,529150.0
2022-04-26,33.85,33.85,32.3,32.69,719671.0
2022-04-27,32.68,33.41,32.5,33.1,633599.0
2022-04-28,33.52,33.93,32.65,33.56,324762.0
2022-04-29,33.28,33.8,30.39,30.55,1520560.0
2022-05-02,30.59,32.01,30.38,32.0,674937.0
2022-05-03,32.0,32.2,30.94,30.95,844552.0
2022-05-04,30.96,31.62,30.5,31.4,860271.0
2022-05-05,31.15,31.59,30.47,30.85,575551.0
2022-05-06,30.66,30.94,30.07,30.64,352007.0
2022-05-09,30.12,30.34,28.89,29.06,946029.0
2022-05-10,29.56,29.9,27.72,28.38,814627.0
2022-05-11,28.38,28.78,27.4,27.7,670866.0
2022-05-12,27.33,28.34,27.26,28.18,776661.0
2022-05-13,28.6,30.26,28.33,30.1,559204.0
2022-05-16,29.99,30.21,29.04,29.33,445925.0
2022-05-17,30.0,30.51,29.6,30.49,686131.0
2022-05-18,29.76,30.58,29.15,29.88,865777.0
2022-05-19,29.18,29.82,29.03,29.32,497583.0
2022-05-20,29.71,29.94,29.01,29.7,402903.0
2022-05-24,29.87,29.88,29.17,29.56,527462.0
2022-05-25,29.34,30.13,29.3,30.03,341200.0
2022-05-26,30.01,30.62,29.98,30.38,626599.0
2022-05-27,30.66,31.87,30.38,31.73,628660.0
2022-05-30,31.83,32.44,31.64,31.99,221736.0
2022-05-31,31.5,32.09,31.09,31.59,613481.0
2022-06-01,33.19,35.18,32.65,34.02,1110669.0
2022-06-02,33.87,34.85,33.87,34.41,704019.0
2022-06-03,34.03,34.26,33.61,33.91,505390.0
2022-06-06,34.76,34.81,33.91,33.98,417927.0
2022-06-07,33.59,33.83,33.19,33.64,531778.0
2022-06-08,33.41,33.5,32.62,33.09,890295.0
2022-06-09,33.08,33.09,32.4,32.67,327881.0
2022-06-10,32.09,32.27,31.1,31.23,607520.0
2022-06-13,30.24,31.66,30.18,31.3,831898.0
2022-06-14,31.55,31.76,30.62,30.78,394277.0
2022-06-15,31.1,31.31,30.2,30.54,552737.0
2022-06-16,29.83,29.99,28.85,28.88,497963.0
2022-06-17,28.94,29.95,28.91,29.71,1199295.0
2022-06-20,29.52,30.72,29.52,30.49,223118.0
2022-06-21,30.49,30.73,29.9,30.43,382561.0
2022-06-22,30.06,30.35,29.56,30.02,477145.0
2022-06-23,30.71,31.57,30.4,31.42,558583.0
2022-06-24,31.53,32.25,31.45,32.14,552599.0
2022-06-27,32.31,32.4,31.51,32.05,327859.0
2022-06-28,32.2,32.67,31.77,31.8,654849.0
2022-06-29,31.8,32.15,30.99,31.15,498350.0
2022-06-30,30.55,31.79,30.26,31.72,363144.0
2022-07-04,31.81,32.08,31.55,31.74,217350.0
2022-07-05,31.62,32.0,31.21,31.97,474164.0
2022-07-06,31.99,32.16,31.23,31.65,342637.0
2022-07-07,31.71,32.56,31.63,32.48,460867.0
2022-07-08,32.4,32.58,31.84,31.95,418548.0
2022-07-11,31.75,31.88,31.29,31.76,451003.0
2022-07-12,31.69,32.18,31.53,31.81,419439.0
2022-07-13,31.32,31.55,30.41,30.82,816791.0
2022-07-14,30.5,31.16,30.28,30.92,489967.0
2022-07-15,31.31,31.43,30.84,31.31,489214.0
2022-07-18,31.63,32.76,31.63,32.75,587778.0
2022-07-19,32.91,33.76,32.91,33.71,569400.0
2022-07-20,33.6,33.7,32.85,33.43,403263.0
2022-07-21,33.15,33.53,33.06,33.51,227773.0
2022-07-22,33.53,33.63,32.93,33.11,181789.0
2022-07-25,33.1,33.54,32.75,33.52,235037.0
2022-07-26,33.53,33.6,32.345,32.5,616054.0
2022-07-27,32.8,33.28,32.62,32.82,432462.0
2022-07-28,32.81,33.15,32.59,33.01,583130.0
2022-07-29,33.02,33.96,32.89,33.88,507007.0
2022-08-02,33.8,33.95,33.32,33.72,648327.0
2022-08-03,33.91,34.39,33.69,34.16,581058.0
2022-08-04,34.19,34.77,34.1,34.36,404861.0
2022-08-05,34.05,34.64,34.0,34.61,354700.0
2022-08-08,34.17,34.6,33.45,33.64,396666.0
2022-08-09,33.6,33.7,33.04,33.25,311102.0
2022-08-10,32.0,32.0,27.37,27.39,2357647.0
2022-08-11,27.87,27.95,25.53,26.65,3349385.0
2022-08-12,26.81,27.83,26.33,27.56,969831.0
2022-08-15,27.47,27.83,27.29,27.38,1091686.0
2022-08-16,27.36,27.4,26.82,26.84,1436818.0
2022-08-17,26.86,27.0,26.37,26.55,1147041.0
2022-08-18,26.6,26.67,26.31,26.37,729502.0
2022-08-19,26.4,26.4,25.82,26.15,761539.0
2022-08-22,25.82,25.82,25.19,25.49,899348.0
2022-08-23,25.46,25.61,25.23,25.36,805390.0
2022-08-24,25.43,25.92,25.3,25.9,805704.0
2022-08-25,26.0,26.57,25.81,26.52,983170.0
2022-08-26,26.46,26.6,24.94,25.04,883870.0
2022-08-29,24.73,24.875,24.41,24.74,799794.0
2022-08-30,24.84,25.13,24.15,24.27,823042.0
2022-08-31,24.29,24.48,23.89,23.98,948196.0
2022-09-01,23.72,23.79,22.93,23.26,1301183.0
2022-09-02,23.49,23.6,23.1,23.31,710299.0
2022-09-06,23.42,23.49,23.07,23.21,1221892.0
2022-09-07,23.13,23.58,22.95,23.52,592479.0
2022-09-08,23.41,24.16,23.22,24.14,1011102.0
2022-09-09,24.35,24.78,24.26,24.53,712698.0
2022-09-12,24.73,24.83,24.05,24.33,869918.0
2022-09-13,23.77,23.99,23.27,23.58,770778.0
2022-09-14,23.54,23.71,23.31,23.47,488886.0
2022-09-15,23.5,23.62,23.15,23.25,605964.0
2022-09-16,23.06,23.23,22.9,23.21,1062181.0
2022-09-19,22.96,23.53,22.96,23.29,470369.0
2022-09-20,23.17,23.19,22.995,23.05,610735.0
2022-09-21,23.18,23.25,22.47,22.48,1546799.0
2022-09-22,22.5,22.69,22.15,22.24,552626.0
2022-09-23,21.89,21.95,21.0,21.16,840265.0
2022-09-26,21.1,21.53,21.01,21.31,660668.0
2022-09-27,21.55,22.1,21.45,21.78,845253.0
2022-09-28,21.81,22.19,21.65,22.12,649060.0
2022-09-29,21.86,21.86,21.23,21.61,718919.0
2022-09-30,21.62,21.74,21.17,21.19,735763.0
2022-10-03,21.39,21.72,20.9,21.64,982426.0
2022-10-04,22.14,23.1,22.1,22.82,816765.0
2022-10-05,22.53,23.08,22.5,22.91,711200.0
2022-10-06,22.85,23.195,22.66,22.87,604588.0
2022-10-07,22.5,22.59,22.14,22.49,863409.0
2022-10-11,22.28,23.095,22.05,22.42,577349.0
2022-10-12,22.29,22.55,22.05,22.53,422084.0
2022-10-13,22.09,23.34,21.97,23.16,765940.0
2022-10-14,23.44,23.5,22.71,22.72,531854.0
2022-10-17,23.08,23.49,22.84,23.38,454175.0
2022-10-18,23.91,24.2,23.59,23.71,413972.0
2022-10-19,23.55,23.66,23.26,23.63,327167.0
2022-10-20,23.57,23.98,23.43,23.48,299296.0
2022-10-21,23.44,24.1,23.26,24.08,374718.0
2022-10-24,24.09,24.43,23.97,24.38,420502.0
2022-10-25,24.3,25.01,24.16,25.0,610332.0
2022-10-26,24.86,26.06,24.82,25.37,818017.0
2022-10-27,25.6,25.985,25.51,25.95,731007.0
2022-10-28,25.92,26.02,25.7,25.94,771384.0
2022-10-31,25.77,26.15,25.77,26.0,497326.0
2022-11-01,26.22,26.35,25.13,25.22,369815.0
2022-11-02,25.14,25.37,24.19,24.24,706542.0
2022-11-03,24.01,24.61,23.96,24.26,469184.0
2022-11-04,24.47,24.56,23.8,24.3,405054.0
2022-11-07,24.46,24.5,23.8,24.17,627624.0
2022-11-08,24.21,24.66,24.07,24.51,670160.0
2022-11-09,24.33,24.35,23.78,24.05,645624.0
2022-11-10,24.96,28.69,24.93,28.43,1739911.0
2022-11-11,28.51,29.14,27.86,28.84,925171.0
2022-11-14,28.65,29.25,28.04,28.95,869332.0
2022-11-15,29.45,30.18,28.92,29.12,1031508.0
2022-11-16,28.91,29.39,28.57,28.57,786288.0
2022-11-17,28.19,28.85,28.03,28.43,587693.0
2022-11-18,28.7,28.85,28.25,28.42,381011.0
2022-11-21,28.22,28.75,28.03,28.62,382175.0
2022-11-22,28.72,28.84,28.42,28.68,419519.0
2022-11-23,28.64,29.25,28.6,28.81,326590.0
2022-11-24,28.73,29.16,28.73,29.0,105294.0
2022-11-25,28.94,29.12,28.73,29.06,155130.0
2022-11-28,28.85,29.32,28.71,28.75,412750.0
2022-11-29,28.81,29.04,28.67,28.7,281247.0
2022-11-30,28.75,29.33,28.43,29.09,780612.0
2022-12-01,29.0,29.29,28.76,29.09,364613.0
2022-12-02,28.75,28.97,28.11,28.18,515318.0
2022-12-05,28.08,28.77,27.92,28.45,415289.0
2022-12-06,28.56,28.7,28.11,28.13,388029.0
2022-12-07,28.08,28.2,27.66,27.8,380585.0
2022-12-08,27.88,28.13,27.64,27.88,448806.0
2022-12-09,27.88,28.14,27.73,27.77,223655.0
2022-12-12,28.86,29.5,28.45,28.53,627468.0
2022-12-13,29.1,29.21,27.99,28.13,529320.0
2022-12-14,28.16,28.63,27.94,28.2,452419.0
2022-12-15,28.1,28.24,27.66,27.89,431239.0
2022-12-16,27.68,27.97,26.53,26.57,1204187.0
2022-12-19,26.56,26.98,26.48,26.65,408508.0
2022-12-20,26.5,26.84,26.17,26.22,331905.0
2022-12-21,26.38,26.73,26.37,26.63,342438.0
2022-12-22,26.44,26.72,25.65,26.02,402751.0
2022-12-23,25.85,26.01,25.78,25.97,343508.0
2022-12-28,25.51,25.99,25.44,25.57,250647.0
2022-12-29,25.65,26.37,25.53,26.22,274574.0
2022-12-30,25.99,26.59,25.95,26.19,302453.0
2023-01-03,26.51,26.95,26.28,26.61,377872.0
2023-01-04,26.74,27.03,26.64,26.88,406055.0
2023-01-05,26.7,26.87,26.34,26.56,200347.0
2023-01-06,26.68,26.86,26.2,26.8,308717.0
2023-01-09,26.96,27.67,26.88,27.03,557121.0
2023-01-10,26.97,27.48,26.82,27.46,344018.0
2023-01-11,27.49,27.72,27.33,27.64,391874.0
2023-01-12,27.73,28.75,27.66,28.74,368817.0
2023-01-13,28.49,29.02,28.26,28.27,501860.0
2023-01-16,28.27,28.71,28.26,28.57,117568.0
2023-01-17,28.44,28.79,28.14,28.71,315207.0
2023-01-18,28.85,29.25,28.53,28.55,532386.0
2023-01-19,28.47,28.6,28.06,28.28,324383.0
2023-01-20,28.36,28.53,28.07,28.4,208082.0
2023-01-23,28.41,29.17,28.38,29.16,290836.0
2023-01-24,29.04,29.31,28.8,29.08,250545.0
2023-01-25,28.73,29.52,28.63,29.39,273380.0
2023-01-26,29.6,29.74,29.32,29.51,280782.0
2023-01-27,29.22,29.92,29.22,29.75,342794.0
2023-01-30,29.46,29.83,29.36,29.54,435193.0
2023-01-31,29.65,30.09,29.41,30.05,374690.0
2023-02-01,30.01,30.3,29.58,30.15,538319.0
2023-02-02,30.36,31.0,30.25,30.7,464860.0
2023-02-03,30.43,31.06,30.18,30.29,421451.0
2023-02-06,30.17,30.39,29.88,30.04,216002.0
2023-02-07,30.0,30.28,29.72,30.09,417204.0
2023-02-08,29.92,30.37,29.8,30.25,230479.0
2023-02-09,30.54,30.87,29.58,29.65,587157.0
2023-02-10,29.5,29.64,29.12,29.42,286124.0
2023-02-13,29.57,30.255,29.13,30.19,332727.0
2023-02-14,31.25,32.12,30.62,31.74,1236839.0
2023-02-15,31.6,31.65,30.85,31.31,632496.0
2023-02-16,31.3,31.92,30.95,31.77,1145864.0
2023-02-17,31.71,32.0,31.18,31.44,599870.0
2023-02-21,31.05,31.36,30.43,30.59,491932.0
2023-02-22,30.59,31.09,30.29,30.92,359667.0
2023-02-23,30.92,31.2,30.33,30.79,551579.0
2023-02-24,30.4,30.69,30.24,30.55,367876.0
2023-02-27,30.77,31.0,30.53,30.7,299067.0
2023-02-28,30.7,31.01,30.55,30.77,406763.0
2023-03-01,30.7,31.15,30.58,30.79,332849.0
2023-03-02,30.5,30.83,30.43,30.73,379626.0
2023-03-03,30.74,31.44,30.71,31.38,272708.0
2023-03-06,31.38,31.46,30.97,31.05,190555.0
2023-03-07,31.11,31.35,30.775,30.83,277219.0
2023-03-08,30.83,31.14,30.625,30.84,262689.0
2023-03-09,30.89,30.95,30.31,30.37,446475.0
2023-03-10,30.38,30.5,29.48,29.83,414982.0
2023-03-13,29.15,29.68,29.0,29.5,392530.0
2023-03-14,29.73,30.01,29.37,29.78,354106.0
2023-03-15,29.2,29.31,27.96,28.59,552678.0
2023-03-16,28.3,29.0,28.03,28.96,454223.0
2023-03-17,28.67,28.84,28.05,28.24,933751.0
2023-03-20,28.27,28.51,28.04,28.18,359408.0
2023-03-21,28.51,29.07,28.48,28.95,301204.0
2023-03-22,28.96,29.36,28.73,28.74,288053.0
2023-03-23,28.75,29.61,28.75,29.26,542555.0
2023-03-24,29.02,29.15,28.53,28.97,275764.0
2023-03-27,29.02,29.22,28.92,29.08,251771.0
2023-03-28,29.09,29.5,28.84,28.92,369042.0
2023-03-29,29.16,29.35,29.06,29.32,320895.0
2023-03-30,29.37,30.2,29.28,30.19,434063.0
2023-03-31,30.35,30.67,30.14,30.56,347487.0
2023-04-03,30.68,30.92,30.41,30.89,422494.0
2023-04-04,30.89,31.82,30.52,31.0,538588.0
2023-04-05,30.99,31.385,30.81,31.02,707143.0
2023-04-06,30.95,31.85,30.45,31.44,629717.0
2023-04-10,31.4,32.24,31.4,32.2,355084.0
2023-04-11,32.39,32.54,31.9,32.39,405770.0
2023-04-12,32.47,32.68,32.11,32.24,246410.0
2023-04-13,32.4,32.56,31.73,32.14,272136.0
2023-04-14,32.14,32.18,31.27,31.46,330737.0
2023-04-17,31.54,32.07,31.41,32.05,368084.0
2023-04-18,32.08,32.34,31.8,31.93,301476.0
2023-04-19,31.75,32.05,31.46,31.74,332573.0
2023-04-20,31.5,31.8,31.27,31.43,326916.0
2023-04-21,31.6,31.89,31.06,31.26,415536.0
2023-04-24,31.2,31.36,30.82,31.0,337608.0
2023-04-25,30.89,31.07,30.59,30.73,298189.0
2023-04-26,30.62,30.7,30.31,30.43,223435.0
2023-04-27,30.56,30.81,30.34,30.67,349194.0
2023-04-28,30.68,30.8,30.42,30.49,507694.0
2023-05-01,30.52,30.99,30.42,30.54,321678.0
2023-05-02,30.36,30.66,29.6,30.02,519184.0
2023-05-03,30.11,30.63,30.02,30.27,395547.0
2023-05-04,30.09,30.32,29.14,29.35,471211.0
2023-05-05,29.66,29.91,29.33,29.55,357441.0
2023-05-08,29.58,29.83,29.4,29.73,432407.0
2023-05-09,29.64,29.86,29.45,29.62,384459.0
2023-05-10,29.69,29.75,29.19,29.39,451928.0
2023-05-11,29.27,29.53,28.97,29.09,596802.0
2023-05-12,29.19,29.64,28.95,29.15,354014.0
2023-05-15,29.14,29.6,29.13,29.39,436951.0
2023-05-16,29.38,29.43,28.995,29.16,410957.0
2023-05-17,29.08,29.74,29.06,29.62,263412.0
2023-05-18,29.64,29.8,29.45,29.71,403325.0
2023-05-19,29.89,30.37,29.74,30.1,504124.0
2023-05-23,30.24,30.48,29.32,29.42,459616.0
2023-05-24,29.31,29.49,28.97,29.21,330949.0
2023-05-25,29.19,29.62,29.05,29.46,205366.0
2023-05-26,29.54,30.305,29.45,29.98,396072.0
2023-05-29,29.98,30.15,29.88,29.99,137928.0
2023-05-30,29.94,30.2,29.8,29.91,368792.0
2023-05-31,30.99,31.05,27.45,27.76,1520181.0
2023-06-01,27.8,27.99,27.45,27.75,860897.0
2023-06-02,28.13,29.14,27.87,28.8,1754392.0
2023-06-05,28.75,29.0,28.56,28.88,570205.0
2023-06-06,28.91,29.27,28.68,28.98,588777.0
2023-06-07,28.99,29.21,28.4,28.58,480280.0
2023-06-08,28.52,28.67,27.87,27.92,471647.0
2023-06-09,27.91,28.18,27.81,27.83,398718.0
2023-06-12,27.82,27.91,27.58,27.69,296286.0
2023-06-13,27.93,28.35,27.71,27.88,418981.0
2023-06-14,27.96,28.12,27.6,27.72,459094.0
2023-06-15,27.91,28.24,27.56,28.06,635115.0
2023-06-16,28.07,28.9,28.0,28.43,1482145.0
2023-06-19,28.56,28.59,28.16,28.24,120324.0
2023-06-20,28.24,28.8,28.1,28.77,579354.0
2023-06-21,28.69,29.15,28.6,28.99,788710.0
2023-06-22,28.9,29.27,28.74,28.99,510152.0
2023-06-23,28.69,28.9,27.81,28.0,551621.0
2023-06-26,27.9,28.18,27.87,28.04,338104.0
2023-06-27,28.06,28.24,27.9,28.18,324989.0
2023-06-28,28.06,28.49,28.05,28.49,362601.0
2023-06-29,28.55,28.905,28.415,28.73,539658.0
2023-06-30,28.97,29.73,28.82,29.65,651049.0
2023-07-04,29.65,29.65,29.36,29.54,139245.0
2023-07-05,29.47,29.97,29.3,29.92,300627.0
2023-07-06,29.6,29.8,28.73,28.83,405203.0
2023-07-07,28.75,28.97,28.7,28.86,224947.0
2023-07-10,28.88,29.0,28.49,28.7,260433.0
2023-07-11,28.73,29.08,28.65,29.08,205023.0
2023-07-12,29.29,29.49,28.89,29.18,242044.0
2023-07-13,29.36,29.49,29.11,29.18,323804.0
2023-07-14,29.24,29.34,28.9,29.11,214352.0
2023-07-17,29.01,29.15,28.79,28.85,333438.0
2023-07-18,28.86,29.41,28.76,29.29,299987.0
2023-07-19,29.34,29.43,28.9,29.1,200338.0
2023-07-20,29.05,29.14,28.41,28.53,250668.0
2023-07-21,28.71,29.0,28.47,28.92,314668.0
2023-07-24,28.98,29.04,28.67,28.8,140201.0
2023-07-25,28.76,29.53,28.68,29.41,393295.0
2023-07-26,29.4,29.61,29.19,29.43,293132.0
2023-07-27,29.6,29.64,28.94,29.0,489701.0
2023-07-28,29.28,29.57,29.1,29.44,321047.0
2023-07-31,29.56,30.15,29.35,30.13,561695.0
2023-08-01,30.06,30.54,29.88,30.18,360417.0
2023-08-02,29.93,30.18,29.25,29.85,490899.0
2023-08-03,29.71,30.17,29.26,29.94,604210.0
2023-08-04,29.96,30.48,29.74,29.8,339009.0
2023-08-08,30.02,30.2,29.35,29.62,681575.0
2023-08-09,30.04,32.39,30.01,32.0,1401619.0
2023-08-10,32.01,32.5,31.2,31.44,952930.0
2023-08-11,31.44,32.38,31.42,31.66,502235.0
2023-08-14,31.79,31.93,31.43,31.76,452470.0
2023-08-15,31.66,31.75,30.55,31.3,603368.0
2023-08-16,31.23,32.74,31.1,32.71,1200433.0
2023-08-17,32.54,32.6,32.0,32.28,748370.0
2023-08-18,32.12,32.29,31.75,32.07,319859.0
2023-08-21,32.19,32.2,31.75,31.96,197060.0
2023-08-22,32.06,32.18,31.5,31.76,177381.0
2023-08-23,31.91,32.05,31.85,31.92,399360.0
2023-08-24,31.95,32.0,31.51,31.57,232514.0
2023-08-25,31.74,32.01,31.41,31.79,276845.0
2023-08-28,32.0,32.04,31.76,31.78,405417.0
2023-08-29,31.88,32.47,31.67,32.38,420258.0
2023-08-30,32.39,32.94,32.17,32.61,344366.0
2023-08-31,32.65,33.06,32.55,32.59,300265.0
2023-09-01,32.67,32.96,32.46,32.94,321025.0
2023-09-05,32.8,33.52,32.575,33.22,455754.0
2023-09-06,33.1,33.56,32.47,32.74,330848.0
2023-09-07,32.57,32.89,32.32,32.71,195804.0
2023-09-08,32.7,32.78,32.36,32.56,343751.0
2023-09-11,32.62,32.79,32.26,32.54,247400.0
2023-09-12,32.34,33.25,32.3,33.02,289955.0
2023-09-13,32.91,33.2,32.57,33.14,338750.0
2023-09-14,33.16,33.72,33.09,33.66,512983.0
2023-09-15,33.6,33.87,32.81,32.92,1361902.0
2023-09-18,32.84,33.55,32.5,33.34,373025.0
2023-09-19,33.21,33.43,32.53,32.54,297067.0
2023-09-20,32.65,33.04,32.6,32.81,266765.0
2023-09-21,32.5,32.66,31.91,32.08,444133.0
2023-09-22,32.12,32.3,31.85,31.97,208361.0
2023-09-25,31.67,32.07,31.41,31.75,195404.0
2023-09-26,31.51,31.87,31.17,31.43,285794.0
2023-09-27,31.56,31.79,30.77,31.11,392920.0
2023-09-28,31.12,31.66,30.82,31.46,272645.0
2023-09-29,31.69,31.83,31.35,31.71,334083.0
2023-10-02,31.7,31.84,31.15,31.24,216724.0
2023-10-03,30.95,31.35,30.79,31.15,245152.0
2023-10-04,31.11,31.62,30.74,31.59,316032.0
2023-10-05,31.58,32.12,31.36,31.76,403012.0
2023-10-06,31.36,31.695,30.63,31.25,497435.0
2023-10-10,31.73,32.11,31.5,31.54,434092.0
2023-10-11,31.62,31.755,31.38,31.75,374447.0
2023-10-12,31.69,31.93,30.81,31.23,387217.0
2023-10-13,31.2,31.25,30.47,30.61,274167.0
2023-10-16,30.69,31.12,30.53,31.01,403069.0
2023-10-17,30.8,31.21,30.76,30.96,278632.0
2023-10-18,30.74,31.0,29.49,29.5,385625.0
2023-10-19,29.55,29.7,29.15,29.34,426831.0
2023-10-20,29.3,29.35,28.44,28.64,384919.0
2023-10-23,28.49,28.88,28.12,28.53,657689.0
2023-10-24,28.82,29.5,28.77,29.1,530905.0
2023-10-25,29.06,29.33,28.495,28.53,250558.0
2023-10-26,28.71,29.38,28.5,28.69,398647.0
2023-10-27,28.67,28.81,28.265,28.44,205774.0
2023-10-30,28.66,29.01,28.31,28.8,273700.0
2023-10-31,28.76,29.06,28.64,28.96,331178.0
2023-11-01,28.98,29.25,28.75,28.9,411226.0
2023-11-02,29.0,29.38,28.86,29.28,462457.0
2023-11-03,29.53,29.81,29.33,29.52,309452.0
2023-11-06,29.61,29.89,29.01,29.18,367924.0
2023-11-07,29.18,29.42,28.72,28.83,591484.0
2023-11-08,28.86,29.25,28.59,29.22,407270.0
2023-11-09,29.39,29.9,29.25,29.55,419367.0
2023-11-10,29.54,30.25,29.52,30.13,398577.0
2023-11-13,30.13,30.635,30.1,30.21,370485.0
2023-11-14,31.68,31.9,28.61,28.87,894777.0
2023-11-15,28.87,29.25,28.415,28.49,986990.0
2023-11-16,28.49,29.06,28.47,28.69,520214.0
2023-11-17,28.89,29.12,28.65,28.84,949926.0
2023-11-20,28.78,28.96,28.02,28.86,1039585.0
2023-11-21,28.62,28.96,28.54,28.66,650688.0
2023-11-22,28.68,28.86,28.55,28.64,456300.0
2023-11-23,28.68,28.86,28.53,28.55,159034.0
2023-11-24,28.55,28.82,28.52,28.58,250458.0
2023-11-27,28.51,28.58,28.22,28.32,457223.0
2023-11-28,28.3,28.44,27.8,27.83,464274.0
2023-11-29,27.19,27.49,25.69,26.45,1984456.0
2023-11-30,26.48,27.05,26.355,26.98,1184842.0
2023-12-01,26.96,27.6,26.85,27.57,409835.0
2023-12-04,27.5,27.88,27.39,27.72,275023.0
2023-12-05,27.65,28.0,27.38,27.42,375082.0
2023-12-06,27.59,28.1,27.48,27.77,609200.0
2023-12-07,27.78,28.09,27.76,27.83,250016.0
2023-12-08,27.75,28.07,27.72,27.95,313112.0
2023-12-11,27.85,27.96,27.54,27.56,409258.0
2023-12-12,27.58,27.7,27.42,27.55,216530.0
2023-12-13,27.29,27.86,27.18,27.8,406688.0
2023-12-14,27.91,28.68,27.62,28.32,3113122.0
2023-12-15,28.32,28.39,27.56,27.83,2029780.0
2023-12-18,27.94,28.09,27.72,27.96,219210.0
2023-12-19,28.08,28.63,27.85,28.58,301675.0
2023-12-20,28.6,28.89,27.97,27.99,353000.0
2023-12-21,28.13,28.63,28.13,28.54,269197.0
2023-12-22,28.53,28.8,28.42,28.54,272245.0
2023-12-27,28.26,28.79,28.26,28.62,221080.0
2023-12-28,28.59,28.725,28.5,28.61,150114.0
2023-12-29,28.63,28.9,28.45,28.6,151942.0
2024-01-02,28.42,28.68,28.21,28.34,244886.0
2024-01-03,28.01,28.12,27.54,27.85,322019.0
2024-01-04,27.82,28.59,27.75,28.56,313927.0
2024-01-05,28.5,28.55,28.07,28.5,337437.0
2024-01-08,28.32,28.58,28.29,28.57,264195.0
2024-01-09,28.37,28.5,28.09,28.22,259540.0
2024-01-10,28.14,28.42,28.11,28.28,160192.0
2024-01-11,28.22,28.37,27.9,28.33,283023.0
2024-01-12,28.4,28.77,28.02,28.16,178032.0
2024-01-15,28.11,28.54,28.1,28.48,79649.0
2024-01-16,28.34,28.35,27.62,28.03,311481.0
2024-01-17,27.78,28.01,27.27,27.71,380329.0
2024-01-18,27.8,28.21,27.6,28.15,394132.0
2024-01-19,28.1,28.15,27.6,27.92,232580.0
2024-01-22,27.52,27.95,26.88,27.24,500532.0
2024-01-23,27.06,27.62,27.05,27.54,639750.0
2024-01-24,27.76,27.92,27.42,27.45,250063.0
2024-01-25,27.5,27.75,26.92,26.95,278541.0
2024-01-26,26.95,27.03,26.685,26.79,543576.0
2024-01-29,26.74,27.24,26.54,27.22,404458.0
2024-01-30,27.11,27.15,26.87,26.93,279064.0
2024-01-31,27.05,27.2,26.82,26.92,737725.0
2024-02-01,27.0,27.1,26.58,26.78,786849.0
2024-02-02,26.61,26.78,26.3,26.51,962421.0
2024-02-05,26.41,26.55,26.07,26.45,461978.0
2024-02-06,26.49,27.35,26.4,27.3,720855.0
2024-02-07,27.33,27.49,27.2,27.41,532826.0
2024-02-08,27.4,27.81,27.11,27.77,502629.0
2024-02-09,27.8,28.73,27.75,28.36,532928.0
2024-02-12,28.45,29.305,28.3,28.88,621930.0
2024-02-13,28.48,28.72,28.24,28.38,408927.0
2024-02-14,28.37,28.42,24.75,25.6,2219288.0
2024-02-15,25.57,26.34,25.27,26.06,1106558.0
2024-02-16,26.04,26.27,25.535,25.66,1301639.0
2024-02-20,25.71,26.32,25.66,26.05,802335.0
2024-02-21,25.89,26.17,25.7,25.94,571064.0
2024-02-22,25.88,26.2,25.76,26.08,655737.0
2024-02-23,25.93,26.1,25.73,25.84,745995.0
2024-02-26,25.77,25.88,24.92,25.07,775420.0
2024-02-27,25.17,25.39,25.0,25.3,787011.0
2024-02-28,25.23,25.44,24.88,25.05,403874.0
2024-02-29,25.03,25.51,25.01,25.34,475683.0
2024-03-01,25.31,25.76,25.17,25.61,369066.0
2024-03-04,25.61,25.82,25.44,25.78,428818.0
2024-03-05,25.74,25.94,25.68,25.86,370119.0
2024-03-06,25.95,26.66,25.8,26.54,552666.0
2024-03-07,26.6,26.7,25.99,26.4,474220.0
2024-03-08,26.4,27.03,26.25,26.61,461243.0
2024-03-11,26.54,26.55,26.27,26.4,387185.0
2024-03-12,26.4,26.6,26.3,26.44,378867.0
2024-03-13,26.46,26.85,26.36,26.7,408300.0
2024-03-14,26.64,26.9,26.52,26.69,407389.0
2024-03-15,26.63,27.0,26.57,26.98,1570053.0
2024-03-18,27.0,27.22,26.84,27.06,493693.0
2024-03-19,27.0,27.36,26.99,27.27,268682.0
2024-03-20,27.24,27.82,27.23,27.68,295203.0
2024-03-21,27.82,28.13,27.17,27.17,349787.0
2024-03-22,27.2,27.72,27.11,27.56,332723.0
2024-03-25,27.51,27.68,27.42,27.52,210983.0
2024-03-26,27.51,27.91,27.31,27.61,275299.0
2024-03-27,27.59,27.9,27.47,27.77,344724.0
2024-03-28,27.83,28.08,27.55,27.97,287819.0
2024-04-01,27.9,27.97,27.36,27.46,209370.0
2024-04-02,27.33,27.43,26.715,26.75,308183.0
2024-04-03,26.72,27.14,26.58,27.04,349076.0
2024-04-04,27.01,27.24,26.96,27.1,223234.0
2024-04-05,27.02,27.38,26.895,26.99,413958.0
2024-04-08,27.1,27.68,27.0,27.29,298939.0
2024-04-09,27.25,27.42,27.02,27.1,241223.0
2024-04-10,26.86,27.01,26.62,26.92,326169.0
2024-04-11,26.95,27.1,26.53,26.89,335980.0
2024-04-12,26.77,26.84,26.47,26.77,536631.0
2024-04-15,26.97,27.19,26.36,26.37,447880.0
2024-04-16,26.38,26.43,25.82,26.13,584913.0
2024-04-17,26.25,26.26,25.82,26.04,303753.0
2024-04-18,26.07,26.1,25.48,25.56,263391.0
2024-04-19,25.62,25.87,25.44,25.58,312325.0
2024-04-22,25.6,25.8,25.36,25.42,315938.0
2024-04-23,25.49,26.07,25.39,26.06,552068.0
2024-04-24,26.05,26.43,25.91,26.19,366765.0
2024-04-25,25.91,26.02,25.35,25.58,389740.0
2024-04-26,25.67,26.13,25.53,26.03,379607.0
2024-04-29,26.1,26.49,26.04,26.43,311431.0
2024-04-30,26.31,26.69,26.21,26.56,515171.0
2024-05-01,26.4,27.39,26.4,27.14,699786.0
2024-05-02,27.16,27.63,27.08,27.61,495963.0
2024-05-03,27.74,28.06,27.66,28.0,319418.0
2024-05-06,28.01,28.49,27.93,28.37,336128.0
2024-05-07,28.39,28.49,28.22,28.27,445652.0
2024-05-08,28.21,28.55,28.05,28.47,253362.0
2024-05-09,28.55,28.87,28.3,28.85,253578.0
2024-05-10,28.84,29.02,28.56,28.62,291802.0
2024-05-13,28.68,28.87,28.545,28.6,201655.0
2024-05-14,28.58,28.945,28.55,28.81,245030.0
2024-05-15,28.85,28.88,28.56,28.73,362693.0
2024-05-16,28.68,28.76,28.38,28.46,543697.0
2024-05-17,28.49,28.65,27.36,27.65,940594.0
2024-05-21,26.56,27.38,26.55,27.06,714153.0
2024-05-22,23.87,25.765,23.74,25.73,1757861.0
2024-05-23,25.74,26.63,25.7,25.8,951665.0
2024-05-24,25.7,25.98,25.23,25.47,456834.0
2024-05-27,25.25,25.86,25.25,25.71,163285.0
2024-05-28,25.38,25.62,25.16,25.32,441256.0
2024-05-29,24.96,25.6,24.93,25.35,615214.0
2024-05-30,25.28,25.68,25.19,25.38,859364.0
2024-05-31,25.45,25.6,25.05,25.59,537105.0
2024-06-03,25.61,25.75,25.25,25.3,313799.0
2024-06-04,25.29,25.39,25.01,25.29,981049.0
2024-06-05,25.29,25.73,25.25,25.6,383299.0
2024-06-06,25.59,26.05,25.5,25.78,520611.0
2024-06-07,25.65,25.91,25.425,25.44,311815.0
2024-06-10,25.4,25.56,24.77,24.91,1053310.0
2024-06-11,24.79,25.16,24.74,25.02,618776.0
2024-06-12,25.21,25.67,25.14,25.53,415028.0
2024-06-13,25.44,25.65,25.03,25.09,410128.0
2024-06-14,24.81,25.02,24.43,24.77,705779.0
2024-06-17,24.64,24.91,24.51,24.9,450913.0
2024-06-18,24.85,26.06,24.71,26.03,548036.0
2024-06-19,25.68,26.1,25.6,25.69,220549.0
2024-06-20,25.71,26.19,25.6,26.09,552256.0
2024-06-21,26.1,26.69,26.08,26.58,1907398.0
2024-06-24,26.63,26.84,26.37,26.38,648983.0
2024-06-25,26.32,26.38,25.59,25.77,468580.0
2024-06-26,25.63,26.015,25.55,25.95,354859.0
2024-06-27,25.88,26.05,25.56,25.97,381613.0
2024-06-28,26.0,26.0,25.34,25.41,495961.0
2024-07-02,25.35,25.73,25.23,25.62,453527.0
2024-07-03,25.7,26.26,25.44,26.25,300945.0
2024-07-04,26.06,26.35,25.865,25.95,91515.0
2024-07-05,26.0,26.2,25.49,25.49,271385.0
2024-07-08,25.49,25.79,25.48,25.65,235020.0
2024-07-09,25.63,25.65,24.85,25.02,413414.0
2024-07-10,25.19,25.57,25.1,25.53,285549.0
2024-07-11,25.65,25.77,25.42,25.44,251801.0
2024-07-12,25.53,25.85,25.45,25.82,379574.0
2024-07-15,25.8,25.99,25.63,25.69,286928.0
2024-07-16,25.68,26.38,25.65,26.36,489893.0
2024-07-17,26.2,26.32,25.98,26.13,469864.0
2024-07-18,26.12,26.39,25.42,25.51,459159.0
2024-07-19,25.45,25.73,25.06,25.33,300950.0
2024-07-22,25.4,25.595,25.0,25.59,355699.0
2024-07-23,25.51,25.68,25.41,25.53,323712.0
2024-07-24,25.33,25.44,24.58,24.58,555603.0
2024-07-25,24.51,24.66,24.24,24.4,624098.0
2024-07-26,24.51,24.73,24.36,24.44,369659.0
2024-07-29,24.45,24.97,24.45,24.89,426212.0
2024-07-30,24.9,24.97,24.54,24.81,359951.0
2024-07-31,24.87,25.31,24.75,25.12,441398.0
2024-08-01,25.11,25.22,23.66,23.66,742852.0
2024-08-02,23.29,23.47,22.68,23.07,458556.0
2024-08-06,22.41,23.11,22.4,22.95,471948.0
2024-08-07,23.14,23.29,22.58,22.78,432356.0
2024-08-08,22.91,23.08,22.78,23.05,628871.0
2024-08-09,23.15,23.21,22.56,22.83,255235.0
2024-08-12,22.73,22.88,22.28,22.62,449457.0
2024-08-13,23.01,23.19,22.62,22.98,425222.0
2024-08-14,23.74,24.3,22.81,24.13,878555.0
2024-08-15,23.93,24.8,23.93,24.67,542676.0
2024-08-16,24.12,24.28,23.68,23.83,380924.0
2024-08-19,23.91,24.16,23.77,24.02,282309.0
2024-08-20,24.02,24.33,23.86,24.21,314717.0
2024-08-21,24.22,24.5,23.865,23.96,358309.0
2024-08-22,23.99,24.32,23.95,24.1,461668.0
2024-08-23,24.18,24.42,24.06,24.14,389431.0
2024-08-26,24.21,24.37,24.1,24.21,217077.0
2024-08-27,24.14,24.21,23.83,23.91,181150.0
2024-08-28,23.87,23.94,23.6,23.67,290382.0
2024-08-29,23.77,24.27,23.53,24.04,322145.0
2024-08-30,24.0,24.26,23.84,24.11,221209.0
2024-09-03,23.98,24.07,23.56,23.95,489674.0
2024-09-04,23.85,24.44,23.77,24.39,366063.0
2024-09-05,24.4,24.49,23.95,24.08,387350.0
2024-09-06,23.5,24.21,23.4,23.86,414163.0
2024-09-09,23.93,24.59,23.92,24.48,451788.0
2024-09-10,24.5,24.5,24.07,24.37,309125.0
2024-09-11,24.27,24.55,23.94,24.36,311411.0
2024-09-12,24.4,24.81,24.245,24.7,705415.0
2024-09-13,24.74,24.87,24.16,24.17,276317.0
2024-09-16,24.16,24.35,23.83,23.95,314827.0
2024-09-17,24.06,24.27,23.76,23.98,294246.0
2024-09-18,23.93,24.37,23.8,24.1,408627.0
2024-09-19,24.34,24.7,24.25,24.43,350326.0
2024-09-20,24.46,24.55,23.97,24.2,2526554.0
2024-09-23,24.19,24.43,23.94,24.3,257424.0
2024-09-24,24.28,24.53,24.22,24.38,408803.0
2024-09-25,24.28,24.485,24.04,24.19,363445.0
2024-09-26,24.29,25.04,24.25,24.92,602624.0
2024-09-27,24.92,25.28,24.87,24.99,394757.0
2024-09-30,24.86,25.5,24.73,25.39,598290.0
2024-10-01,25.41,25.52,24.88,25.13,294004.0
2024-10-02,25.08,25.53,25.06,25.45,356962.0
2024-10-03,25.34,25.46,24.81,24.92,483534.0
2024-10-04,25.05,25.3,24.91,25.26,367009.0
2024-10-07,25.18,25.36,24.96,25.0,391969.0
2024-10-08,24.96,25.09,24.78,24.9,253349.0
2024-10-09,24.86,25.08,24.79,24.97,230054.0
2024-10-10,24.85,25.05,24.67,25.0,433848.0
2024-10-11,24.95,25.38,24.92,25.35,532608.0
2024-10-15,25.3,25.77,25.19,25.59,662235.0
2024-10-16,25.61,26.25,25.54,25.88,598033.0
2024-10-17,26.0,26.23,25.8,26.22,321357.0
2024-10-18,26.28,26.68,26.1,26.49,426882.0
2024-10-21,26.41,26.49,26.16,26.37,349800.0
2024-10-22,26.18,26.33,25.68,25.7,407491.0
2024-10-23,25.63,25.91,25.29,25.4,381933.0
2024-10-24,25.37,25.7,25.11,25.43,507052.0
2024-10-25,25.5,25.81,25.34,25.81,274876.0
2024-10-28,25.81,26.17,25.74,26.01,277801.0
2024-10-29,25.99,26.12,25.8,26.1,333958.0
2024-10-30,25.99,26.26,25.8,26.15,402631.0
2024-10-31,26.03,26.16,24.48,24.5,912100.0
2024-11-01,24.63,25.41,24.57,25.04,602483.0
2024-11-04,24.96,25.54,24.77,25.1,1039793.0
2024-11-05,25.2,26.05,25.12,25.92,439719.0
2024-11-06,26.29,26.5,25.95,26.32,667338.0
2024-11-07,26.45,26.99,26.045,26.14,1613089.0
2024-11-08,26.0,26.36,25.89,26.24,339161.0
2024-11-11,26.52,27.06,26.27,26.8,498956.0
2024-11-12,26.73,26.98,26.47,26.96,446881.0
2024-11-13,29.17,30.74,28.62,30.18,3313622.0
2024-11-14,30.16,31.08,30.01,30.91,1955430.0
2024-11-15,30.75,30.99,30.13,30.67,1162547.0
2024-11-18,30.6,31.43,30.56,31.19,1150879.0
2024-11-19,30.96,31.52,30.93,31.37,1105027.0
2024-11-20,31.49,31.91,31.29,31.69,833813.0
2024-11-21,31.75,32.78,31.58,32.58,1754463.0
2024-11-22,32.51,32.61,31.38,31.99,456284.0
2024-11-25,31.98,32.64,31.95,32.57,766150.0
2024-11-26,32.35,32.6,32.26,32.45,401687.0
2024-11-27,32.33,32.82,32.13,32.71,630749.0
2024-11-28,32.64,33.07,32.5,32.6,249612.0
2024-11-29,32.52,32.98,32.49,32.91,297907.0
2024-12-02,32.86,33.77,32.77,33.14,2020494.0
2024-12-03,33.1,33.35,32.86,33.24,472883.0
2024-12-04,32.76,33.33,32.68,32.75,410192.0
2024-12-05,32.71,33.05,32.54,32.87,327238.0
2024-12-06,33.09,33.45,32.82,33.28,230520.0
2024-12-09,33.1,33.5,32.97,32.98,543468.0
2024-12-10,32.99,33.25,32.65,33.07,331870.0
2024-12-11,33.17,33.47,32.95,33.34,281391.0
2024-12-12,33.34,33.49,33.1,33.37,269021.0
2024-12-13,33.37,33.415,33.01,33.18,216834.0
2024-12-16,33.0,33.66,32.9,33.54,343516.0
2024-12-17,33.28,34.14,33.23,33.73,846340.0
2024-12-18,33.66,34.06,32.64,32.77,420277.0
2024-12-19,32.9,33.14,32.56,32.86,553666.0
2024-12-20,32.72,34.49,32.66,34.18,1374256.0
2024-12-23,34.09,35.35,34.05,35.32,552269.0
2024-12-24,35.25,35.75,35.05,35.73,362656.0
2024-12-27,35.86,36.53,35.73,36.52,552996.0
2024-12-30,36.24,36.68,35.97,36.39,645771.0
2024-12-31,36.43,36.68,36.16,36.5,962927.0
2025-01-02,36.6,36.68,34.68,35.09,659628.0
2025-01-03,35.25,35.4,35.09,35.19,299966.0
2025-01-06,34.79,34.89,33.975,33.99,554140.0
2025-01-07,34.0,34.39,33.86,34.12,442049.0
2025-01-08,33.86,34.07,33.68,34.0,435869.0
2025-01-09,33.87,34.07,33.82,34.03,153942.0
2025-01-10,33.87,34.4,33.6,34.26,357282.0
2025-01-13,33.95,34.33,33.73,33.87,403352.0
2025-01-14,33.86,34.23,33.625,33.84,689837.0
2025-01-15,34.2,34.83,33.9,34.47,584098.0
2025-01-16,34.51,34.77,34.26,34.63,403676.0
2025-01-17,34.7,35.15,34.5,34.92,346181.0
2025-01-20,34.84,35.05,34.46,34.81,122731.0
2025-01-21,34.94,35.45,34.74,35.38,278424.0
2025-01-22,34.92,34.98,33.79,34.8,567503.0
2025-01-23,34.84,35.27,34.7,35.03,468864.0
2025-01-24,34.92,35.0,34.59,34.88,565705.0
2025-01-27,34.6,34.97,34.56,34.92,510137.0
2025-01-28,34.81,35.06,34.48,35.0,479110.0
2025-01-29,34.89,35.22,34.72,34.98,414172.0
2025-01-30,35.04,35.57,35.0,35.3,517302.0
2025-01-31,35.14,35.3,34.21,34.27,877949.0
2025-02-03,32.85,34.09,32.68,33.62,580673.0
2025-02-04,33.73,33.78,33.32,33.36,388957.0
2025-02-05,33.6,33.99,33.22,33.93,291663.0
2025-02-06,33.98,34.17,33.58,34.0,292969.0
2025-02-07,34.01,34.2,33.87,34.01,337727.0
2025-02-10,34.08,34.74,33.92,34.46,435135.0
2025-02-11,34.27,34.5,33.94,33.98,254250.0
2025-02-12,33.48,34.02,33.42,33.63,270854.0
2025-02-13,33.65,33.92,33.16,33.37,284889.0
2025-02-14,35.53,39.17,35.49,37.99,2321936.0
2025-02-18,37.96,38.2,37.1,37.93,1263366.0
2025-02-19,37.67,37.74,36.64,36.88,757629.0
2025-02-20,36.31,36.77,35.96,36.12,665738.0
2025-02-21,36.23,36.36,34.915,34.96,654441.0
2025-02-24,34.9,35.77,34.63,35.5,756083.0
2025-02-25,35.36,36.13,35.3,35.82,531788.0
2025-02-26,35.74,36.17,35.23,35.5,443878.0
2025-02-27,35.59,35.65,34.925,35.04,445434.0
2025-02-28,35.03,35.25,34.55,35.11,655544.0
2025-03-03,35.18,35.35,34.05,34.2,605322.0
2025-03-04,33.79,34.98,33.57,34.56,546633.0
2025-03-05,34.68,35.43,34.35,35.37,531993.0
2025-03-06,34.89,35.35,34.51,34.97,637712.0
2025-03-07,35.43,36.19,34.94,36.16,656406.0
2025-03-10,35.56,36.12,34.83,35.49,844698.0
2025-03-11,35.32,35.52,34.3,34.98,572459.0
2025-03-12,35.09,35.19,33.98,34.18,821559.0
2025-03-13,34.07,34.58,33.8,34.1,744341.0
2025-03-14,34.43,34.97,34.09,34.95,426150.0
2025-03-17,34.92,35.31,34.75,35.05,434218.0
2025-03-18,34.94,35.32,34.65,34.75,540611.0
2025-03-19,34.9,35.22,34.68,35.15,747596.0
2025-03-20,34.91,35.5,34.86,35.24,438732.0
2025-03-21,35.17,35.25,34.69,35.2,898560.0
2025-03-24,35.42,36.31,35.38,36.3,424109.0
2025-03-25,36.3,36.94,36.26,36.48,457063.0
2025-03-26,36.48,36.7,35.86,35.91,183885.0
2025-03-27,35.75,36.41,35.66,36.24,370428.0
2025-03-28,36.0,36.2,34.94,35.06,451207.0
2025-03-31,34.63,35.6,34.63,35.38,326148.0
2025-04-01,35.33,35.86,35.0,35.19,586663.0
2025-04-02,34.87,35.47,34.65,35.34,496318.0
2025-04-03,33.99,34.56,33.11,33.2,609987.0
2025-04-04,32.11,32.51,30.54,30.56,679186.0
2025-04-07,29.59,30.76,28.98,30.03,1094297.0
2025-04-08,31.0,31.11,29.58,30.01,530020.0
2025-04-09,29.56,33.03,29.45,32.73,877152.0
2025-04-10,32.04,32.15,30.5,31.15,604188.0
2025-04-11,31.03,31.57,30.7,31.55,366241.0
2025-04-14,32.1,32.36,31.84,32.09,281734.0
2025-04-15,32.34,32.92,31.85,32.74,285573.0
2025-04-16,32.51,32.76,32.03,32.4,420956.0
2025-04-17,32.58,32.65,32.1,32.45,313284.0
2025-04-21,32.21,32.53,31.77,32.09,251683.0
2025-04-22,32.47,32.65,32.07,32.46,405928.0
2025-04-23,33.33,33.69,32.99,33.4,432182.0
2025-04-24,33.35,33.76,33.15,33.65,249501.0
2025-04-25,33.53,33.91,33.45,33.85,205986.0
2025-04-28,33.78,34.07,33.69,33.8,174130.0
2025-04-29,33.81,33.95,33.65,33.79,305227.0
2025-04-30,33.45,34.54,33.15,34.49,373885.0
2025-05-01,34.52,34.88,34.23,34.72,247336.0
2025-05-02,35.01,35.85,34.88,35.75,386725.0
2025-05-05,35.43,35.8,35.02,35.1,177945.0
2025-05-06,34.86,35.17,34.62,35.01,288982.0
2025-05-07,35.01,35.72,34.99,35.7,350260.0
2025-05-08,36.0,36.35,35.75,36.08,505399.0
2025-05-09,36.28,36.3,35.37,36.09,344795.0
2025-05-12,36.85,37.06,36.22,37.03,658187.0
2025-05-13,37.03,37.16,35.7,36.17,773941.0
2025-05-14,34.01,35.02,33.59,34.36,763862.0
2025-05-15,35.0,36.14,34.53,35.83,643615.0
2025-05-16,35.86,35.86,35.11,35.5,488108.0
2025-05-20,35.59,36.38,35.44,36.06,752955.0
2025-05-21,35.05,35.19,34.13,34.26,683660.0
2025-05-22,34.15,34.67,34.1,34.55,526874.0
2025-05-23,34.17,34.44,34.05,34.37,375582.0
2025-05-26,34.54,34.7,34.11,34.2,184074.0
2025-05-27,34.26,34.92,34.15,34.8,834489.0
2025-05-28,34.79,35.12,34.6,34.98,706020.0
2025-05-29,35.24,35.44,34.63,35.1,470055.0
2025-05-30,35.01,35.38,34.63,35.33,506256.0
2025-06-02,36.0,37.33,35.31,36.84,1288689.0
2025-06-03,36.79,36.84,35.5,35.78,889457.0
2025-06-04,35.95,35.97,35.16,35.69,445450.0
2025-06-05,35.83,35.95,35.48,35.79,198572.0
2025-06-06,36.26,36.62,36.01,36.47,279431.0
2025-06-09,36.34,37.41,36.29,37.31,361055.0
2025-06-10,37.32,37.59,36.74,37.1,373398.0
2025-06-11,37.15,37.57,36.87,37.09,392271.0
2025-06-12,36.97,37.255,36.82,37.23,275407.0
2025-06-13,36.91,37.2,36.3,36.41,303168.0
2025-06-16,36.56,36.8,36.36,36.49,302837.0
2025-06-17,36.49,36.67,36.39,36.47,759547.0
2025-06-18,36.52,36.6,36.16,36.38,415749.0
2025-06-19,36.36,36.83,36.23,36.81,99156.0
2025-06-20,37.0,37.0,35.8,36.01,580582.0
2025-06-23,35.91,36.33,35.85,36.06,313294.0
2025-06-24,36.44,36.52,35.92,36.28,236409.0
2025-06-25,36.32,36.5,35.94,36.14,316790.0
2025-06-26,36.48,36.78,36.13,36.54,406471.0
2025-06-27,37.2,38.57,36.74,38.47,664149.0
2025-06-30,38.57,40.15,38.5,39.91,911987.0
2025-07-02,39.51,39.85,38.88,39.77,606508.0
2025-07-03,39.66,40.5,39.5,40.48,361368.0
2025-07-04,40.19,40.52,40.1,40.23,113510.0
2025-07-07,40.39,40.95,40.13,40.63,462224.0
2025-07-08,40.58,41.22,40.57,41.01,525777.0
2025-07-09,41.1,41.2,40.3,40.45,409053.0
2025-07-10,40.34,40.5,39.79,39.99,674715.0
2025-07-11,39.82,39.98,39.24,39.42,455827.0
2025-07-14,39.5,40.44,39.42,40.4,322007.0
2025-07-15,40.46,40.72,40.205,40.5,423061.0
2025-07-16,40.5,40.7,39.87,40.41,428671.0
2025-07-17,40.4,40.46,40.21,40.29,519841.0
2025-07-18,40.37,40.42,39.89,39.96,531183.0
2025-07-21,40.92,40.96,40.32,40.5,584371.0
2025-07-22,40.72,40.8,39.12,39.18,719476.0
2025-07-23,39.45,39.56,38.97,39.0,568808.0
2025-07-24,39.0,39.2,38.66,38.9,367886.0
2025-07-25,38.74,39.32,38.6,39.28,238496.0
2025-07-28,39.16,39.5,38.8,39.07,319901.0
2025-07-29,39.05,39.46,38.91,39.33,444661.0
2025-07-30,39.37,39.55,39.18,39.53,346520.0
2025-07-31,39.53,39.55,39.12,39.51,369173.0
2025-08-01,38.79,39.18,38.46,39.11,642881.0
2025-08-05,39.87,40.2,39.56,39.74,660919.0
2025-08-06,39.74,40.0,39.165,39.78,281163.0
2025-08-07,39.8,39.95,39.05,39.22,293484.0
2025-08-08,39.14,39.63,39.06,39.33,364883.0
2025-08-11,39.09,39.75,38.94,39.62,259253.0
2025-08-12,39.6,40.88,39.41,40.8,602110.0
2025-08-13,38.14,38.64,36.12,38.43,2435207.0
2025-08-14,38.47,38.965,38.1,38.7,659139.0
2025-08-15,38.77,39.0,37.52,37.93,668968.0
2025-08-18,37.77,38.42,37.69,38.38,715783.0
2025-08-19,38.29,38.38,37.42,37.72,459853.0
2025-08-20,37.83,38.0,37.06,37.18,337937.0
2025-08-21,37.2,37.5,37.12,37.36,227829.0
2025-08-22,37.39,38.3,37.37,37.84,293869.0
2025-08-25,37.69,38.02,37.03,37.05,316150.0
2025-08-26,37.22,37.59,37.1,37.46,262332.0
2025-08-27,37.43,37.56,37.22,37.27,206223.0
2025-08-28,37.2,37.5,37.02,37.15,308926.0
2025-08-29,37.1,37.5,36.96,37.03,266310.0
2025-09-02,36.79,37.0,36.22,36.84,417598.0
2025-09-03,36.75,37.1,36.61,36.83,361479.0
2025-09-04,37.09,37.39,36.7,36.85,405794.0
2025-09-05,36.94,37.0,36.34,36.86,266355.0
2025-09-08,36.86,37.02,36.48,36.82,276565.0
2025-09-09,36.76,36.82,36.285,36.31,311956.0
2025-09-10,36.37,36.76,36.28,36.5,305767.0
2025-09-11,36.7,37.18,36.58,36.89,279845.0
2025-09-12,36.8,37.1,36.6,36.62,231983.0
2025-09-15,36.7,36.95,36.45,36.83,339930.0
2025-09-16,36.66,37.32,36.6,37.16,356532.0
2025-09-17,37.02,37.48,36.87,37.05,360594.0
2025-09-18,37.08,37.65,37.06,37.2,228694.0
2025-09-19,37.71,38.74,37.1,38.58,1535746.0
2025-09-22,38.49,38.9,38.21,38.65,463458.0
2025-09-23,38.44,40.36,38.32,39.6,750718.0
2025-09-24,39.77,40.59,39.75,40.1,859408.0
2025-09-25,39.79,39.96,38.87,39.46,623313.0
2025-09-26,39.95,40.22,39.62,39.7,367197.0
2025-09-29,39.9,41.19,39.89,40.99,545597.0
2025-09-30,40.95,41.38,40.49,41.21,491994.0
2025-10-01,40.85,41.11,40.12,40.34,491844.0
2025-10-02,40.6,40.75,39.89,39.9,427260.0
2025-10-03,40.08,40.34,39.83,40.14,398635.0
2025-10-06,40.48,40.72,40.1,40.33,322372.0
2025-10-07,40.39,40.45,39.58,39.76,230288.0
2025-10-08,39.97,40.04,39.62,39.89,462504.0
2025-10-09,39.94,40.0,38.99,39.12,227841.0
2025-10-10,39.18,39.25,38.11,38.13,296600.0
2025-10-14,38.33,38.88,38.13,38.84,316314.0
2025-10-15,39.18,39.85,38.41,38.51,197324.0
2025-10-16,38.59,38.86,38.19,38.68,439353.0
2025-10-17,38.34,38.6,38.12,38.38,308860.0
2025-10-20,38.69,39.53,38.56,39.39,348225.0
2025-10-21,39.18,40.12,39.16,39.61,477206.0
2025-10-22,39.55,39.8,39.1,39.39,322799.0
2025-10-23,39.52,40.07,39.5,40.01,485754.0
2025-10-24,40.17,40.5,40.08,40.15,172704.0
2025-10-27,40.48,40.53,40.02,40.1,236058.0
2025-10-28,40.16,40.56,39.51,39.96,437524.0
2025-10-29,39.75,40.0,38.91,39.05,323092.0
2025-10-30,38.94,39.37,38.44,38.52,355775.0
2025-10-31,38.52,39.63,38.33,39.38,230548.0
2025-11-03,39.55,39.55,38.35,39.38,360302.0
2025-11-04,38.54,38.71,38.24,38.37,197213.0
2025-11-05,38.49,38.92,38.35,38.83,261824.0
2025-11-06,38.62,38.9,38.0,38.22,306736.0
2025-11-07,38.14,38.19,37.25,38.15,401436.0
2025-11-10,38.34,38.5,37.98,38.11,182200.0
2025-11-11,38.04,38.44,37.92,38.39,218969.0
2025-11-12,39.5,39.75,36.71,38.41,1282973.0
2025-11-13,38.25,38.94,36.9,36.92,397829.0
2025-11-14,36.51,37.4,36.37,37.06,766939.0
2025-11-17,36.93,37.05,36.21,36.37,388306.0
2025-11-18,36.03,36.55,35.71,36.01,373952.0
2025-11-19,36.0,36.65,35.8,36.51,534034.0
2025-11-20,36.81,37.26,36.24,36.35,448786.0
2025-11-21,36.48,36.94,36.11,36.78,459870.0
2025-11-24,36.9,36.92,36.26,36.61,429833.0
2025-11-25,36.59,36.7,36.18,36.53,521857.0
2025-11-26,36.6,37.31,36.48,37.16,402341.0