Date,Open,High,Low,Close,Volume
1995-02-13,11.30850852341098,11.30850852341098,11.151445905030272,11.151445905030272,52100.0
1995-02-14,11.151445890527588,11.151445890527588,10.918992688377672,10.918992688377672,12900.0
1995-02-15,10.918993591305451,10.994384181513224,10.837321550348747,10.994384181513224,32700.0
1995-02-16,11.076056328150656,11.076056328150656,10.83732165375162,10.83732165375162,38800.0
1995-02-17,10.68025832174546,10.83732094412407,10.68025832174546,10.68025832174546,16600.0
1995-02-20,10.7619277478824,10.7619277478824,10.680255731303452,10.7619277478824,4000.0
1995-02-21,10.761930358133544,10.761930358133544,10.523195699366852,10.68025832174546,10700.0
1995-02-22,10.680255731303452,10.7619277478824,10.680255731303452,10.7619277478824,27000.0
1995-02-23,10.761930358133544,10.761930358133544,10.68025832174546,10.68025832174546,3000.0
1995-02-24,10.68025832174546,10.68025832174546,10.523195699366852,10.68025832174546,1200.0
1995-02-27,10.680257688098235,10.680257688098235,10.3661324619777,10.3661324619777,2000.0
1995-02-28,10.523195075037966,10.523195075037966,10.052007235857165,10.3661324619777,73600.0
1995-03-01,10.604865524337256,10.680256094606692,10.209068325726983,10.209068325726983,14800.0
1995-03-02,10.3661324619777,10.3661324619777,10.3661324619777,10.3661324619777,3200.0
1995-03-03,10.052007213960431,10.1336792453251,10.052007213960431,10.1336792453251,107700.0
1995-03-06,10.13368141464944,10.13368141464944,9.58082142677925,9.662494074773958,35000.0
1995-03-07,9.737881625792754,9.737881625792754,9.580819018925128,9.580819018925128,6800.0
1995-03-08,9.737881625792754,9.89494423266038,9.580819018925128,9.580819018925128,26500.0
1995-03-09,9.894942465959224,10.052005044783971,9.894942465959224,9.894942465959224,32000.0
1995-03-10,9.737881988524167,10.1336792453251,9.580819375806035,10.1336792453251,49400.0
1995-03-13,10.133678628604164,10.133678628604164,10.052006602209936,10.052006602209936,77300.0
1995-03-14,10.052006602209936,10.052006602209936,9.894943999050406,10.052006602209936,31100.0
1995-03-15,10.052006602209936,10.052006602209936,9.976616624590916,10.052006602209936,13700.0
1995-03-16,10.052005128000246,10.052005128000246,9.819552581312784,9.819552581312784,47700.0
1995-03-17,9.73788180689534,9.73788180689534,9.348366606517086,9.348366606517086,73300.0
1995-03-20,9.505429134278687,9.580819114429096,9.423756505995836,9.505429134278687,19200.0
1995-03-21,9.580819114429096,9.580819114429096,9.423756505995836,9.505429134278687,145900.0
1995-03-22,9.423756505995836,9.505429134278687,9.423756505995836,9.505429134278687,2000.0
1995-03-23,9.505429216305718,9.505429216305718,9.26669397752944,9.348366606517086,562800.0
1995-03-24,9.580819732367878,9.737882350931288,9.505429747355006,9.737882350931288,96700.0
1995-03-27,9.737884073119892,9.737884073119892,9.662494074773958,9.662494074773958,12600.0
1995-03-28,9.662491646393846,9.662491646393846,9.580819018925128,9.580819018925128,36800.0
1995-03-29,9.662491646393846,9.662491646393846,9.580819018925128,9.580819018925128,15000.0
1995-03-30,9.580819114429096,9.580819114429096,9.505429134278687,9.505429134278687,68400.0
1995-03-31,9.580819114429096,9.580819114429096,9.505429134278687,9.505429134278687,17600.0
1995-04-03,9.580819018925128,9.662491646393846,9.505429039526224,9.580819018925128,38200.0
1995-04-04,9.662494074773958,9.737884073119892,9.662494074773958,9.662494074773958,48000.0
1995-04-05,9.662494074773958,9.737884073119892,9.505431428433315,9.662494074773958,76900.0
1995-04-06,9.737880045430227,9.737880045430227,9.423754882674414,9.423754882674414,6000.0
1995-04-07,9.505429039526224,9.580819018925128,9.505429039526224,9.580819018925128,700.0
1995-04-10,10.0520075880581,10.133679622462296,9.662492365918412,9.737882350931288,79300.0
1995-04-11,10.052005044783971,10.052005044783971,9.737879887134474,9.894942465959224,47400.0
1995-04-12,9.894942465959224,9.894942465959224,9.819552500020883,9.894942465959224,4500.0
1995-04-13,9.976615161437786,9.976615161437786,9.66249000118778,9.819552581312784,214200.0
1995-04-17,9.894944969494697,9.894944969494697,9.662492365918412,9.737882350931288,24600.0
1995-04-18,9.737881625792754,9.737881625792754,9.580819018925128,9.580819018925128,2600.0
1995-04-19,9.662494074773958,9.662494074773958,9.662494074773958,9.662494074773958,1800.0
1995-04-20,9.662491646393846,9.662491646393846,9.423756412057504,9.580819018925128,4800.0
1995-04-21,9.580819018925128,9.662491646393846,9.423756412057504,9.580819018925128,28300.0
1995-04-24,9.662490078266377,9.662490078266377,9.423754882674414,9.423754882674414,11300.0
1995-04-25,9.50542749688847,9.50542749688847,9.266692301296509,9.423754882674414,24400.0
1995-04-26,9.266692438546832,9.348365053970554,9.19130247026637,9.19130247026637,2700.0
1995-04-27,9.19130398271587,9.266693963401922,9.19130398271587,9.266693963401922,9600.0
1995-04-28,9.266694970742543,9.266694970742543,9.034242355238431,9.034242355238431,16800.0
1995-05-01,9.034242355238431,9.109632344119792,9.034242355238431,9.034242355238431,38000.0
1995-05-02,9.034242355238431,9.034242355238431,8.795507090874281,9.034242355238431,7200.0
1995-05-03,9.034240726652586,9.034240726652586,8.95256810363416,8.95256810363416,4800.0
1995-05-04,8.877179822971163,8.877179822971163,8.72011719467899,8.795507184361668,10600.0
1995-05-05,8.56305386881433,8.720116484311701,8.56305386881433,8.63844385235551,17800.0
1995-05-08,8.56305456638682,8.795507184361668,8.56305456638682,8.795507184361668,2000.0
1995-05-09,8.795506467852881,8.795506467852881,8.63844385235551,8.63844385235551,50500.0
1995-05-10,8.720117199104939,9.109632445569662,8.720117199104939,8.87717982747683,1247200.0
1995-05-11,8.877179822971163,9.034242451263337,8.795507184361668,8.795507184361668,21700.0
1995-05-12,8.795507290305997,8.877179929899263,8.720117299715227,8.720117299715227,10200.0
1995-05-15,8.720117199104939,8.87717982747683,8.63844456045399,8.87717982747683,12900.0
1995-05-16,8.952568034302733,9.266693228488792,8.952568034302733,9.109630631395763,67900.0
1995-05-17,9.737882350931288,9.737882350931288,9.266694495241063,9.737882350931288,21400.0
1995-05-18,9.819552581312784,9.819552581312784,9.423754807500227,9.819552581312784,27600.0
1995-05-19,9.66249000118778,9.976615161437786,9.580817387625236,9.819552581312784,57200.0
1995-05-23,9.66249000118778,9.89494254787524,9.66249000118778,9.819552581312784,12700.0
1995-05-24,9.976617603045227,9.976617603045227,9.737882350931288,9.737882350931288,50800.0
1995-05-25,9.580817464052323,9.737880045430227,9.423754882674414,9.423754882674414,7500.0
1995-05-26,9.580817464052323,9.580817464052323,9.423754882674414,9.423754882674414,19500.0
1995-05-29,9.505431428433315,9.662494074773958,9.423758780438607,9.662494074773958,6900.0
1995-05-30,9.580819114429096,9.580819114429096,9.505429134278687,9.505429134278687,97300.0
1995-05-31,9.580819018925128,9.580819018925128,9.505429039526224,9.580819018925128,28900.0
1995-06-01,9.662494074773958,9.662494074773958,9.58082142677925,9.662494074773958,17000.0
1995-06-02,9.662494074773958,9.662494074773958,9.662494074773958,9.662494074773958,200.0
1995-06-05,9.348364915510563,9.50542749688847,9.191302334132654,9.423754882674414,8700.0
1995-06-06,9.266692301296509,9.423754882674414,9.266692301296509,9.423754882674414,39200.0
1995-06-07,9.423756572951106,9.423756572951106,9.109631353852734,9.266693963401922,154800.0
1995-06-08,9.266692301296509,9.423754882674414,9.266692301296509,9.423754882674414,51200.0
1995-06-09,9.266692438546832,9.266692438546832,9.19130247026637,9.19130247026637,1600.0
1995-06-12,9.423756572951106,9.423756572951106,9.266693963401922,9.266693963401922,667800.0
1995-06-13,9.307713246571884,9.465471098208694,9.307713246571884,9.38974740163884,208100.0
1995-06-14,9.38974740163884,9.38974740163884,9.307713246571884,9.38974740163884,5800.0
1995-06-15,9.389744566033466,9.389744566033466,9.149952631744371,9.307710435739969,25700.0
1995-06-16,9.149953013874134,9.465468635042209,9.149953013874134,9.465468635042209,17200.0
1995-06-19,9.465468635042209,9.465468635042209,9.231987147593626,9.465468635042209,1800.0
1995-06-20,9.465467830797651,9.465467830797651,8.600955174467254,9.149952236437729,327000.0
1995-06-21,9.30771170841214,9.30771170841214,9.074230198789806,9.074230198789806,6500.0
1995-06-22,9.30771003361769,9.465467830797651,9.149952236437729,9.149952236437729,43300.0
1995-06-23,9.46546823973556,9.46546823973556,9.307710435739969,9.307710435739969,284000.0
1995-06-26,9.465471098208694,9.465471098208694,9.231989550002025,9.38974740163884,5800.0
1995-06-27,9.149952631744371,9.307710435739969,9.149952631744371,9.307710435739969,17600.0
1995-06-28,9.30771003361769,9.30771003361769,9.149952236437729,9.149952236437729,126300.0
1995-06-29,9.149952236437729,9.30771003361769,9.149952236437729,9.149952236437729,89800.0
1995-06-30,9.231989108511437,9.547504796696522,9.231989108511437,9.547504796696522,81500.0
1995-07-04,9.62322603009989,9.62322603009989,9.62322603009989,9.62322603009989,700.0
1995-07-05,9.465471098208694,9.465471098208694,9.38974740163884,9.38974740163884,436200.0
1995-07-06,9.46546822632776,9.705260160277192,9.46546822632776,9.62322603009989,123000.0
1995-07-07,9.70526138750965,9.780985070679757,9.547503563789007,9.70526138750965,11300.0
1995-07-10,9.705262148781436,9.780985837891238,9.4654701657012,9.780985837891238,19200.0
1995-07-11,9.86301921123029,9.86301921123029,9.623227246959116,9.70526138750965,247600.0
1995-07-12,9.780984778650526,10.412016054692495,9.780984778650526,10.336291771984936,87400.0
1995-07-13,10.494048949409532,10.569773227487456,10.336291140044048,10.412015418121973,13900.0
1995-07-14,10.494049590995427,10.65180741000592,10.336291771984936,10.336291771984936,12800.0
1995-07-17,10.569773227487456,10.569773227487456,10.412015418121973,10.412015418121973,5000.0
1995-07-18,10.49404897474019,10.569773253000896,10.096499823762048,10.096499823762048,8200.0
1995-07-19,10.254258827308846,10.727532311646176,10.02077731391823,10.254258827308846,125200.0
1995-07-20,10.096500416671512,10.336291771984936,10.096500416671512,10.336291771984936,4900.0
1995-07-21,10.254257633508333,10.254257633508333,10.096499823762048,10.096499823762048,5200.0
1995-07-24,10.096499823762048,10.096499823762048,9.780984204269489,10.096499823762048,21500.0
1995-07-25,10.096499823762048,10.096499823762048,9.938742014015768,10.096499823762048,33600.0
1995-07-26,9.938742014015768,10.096499823762048,9.780984204269489,10.096499823762048,52400.0
1995-07-27,9.780985837891238,10.020777820971476,9.780985837891238,9.780985837891238,21200.0
1995-07-28,9.780985837891238,9.780985837891238,9.62322800179622,9.780985837891238,21800.0
1995-07-31,9.780985070679757,9.780985070679757,9.547503563789007,9.70526138750965,55800.0
1995-08-01,9.705262148781436,9.780985837891238,9.4654701657012,9.780985837891238,1500.0
1995-08-02,9.780985837891238,9.93874367398626,9.780985837891238,9.780985837891238,11700.0
1995-08-03,9.78098225291601,9.863016369833664,9.705258591560824,9.863016369833664,9500.0
1995-08-04,9.938742014015768,10.096499823762048,9.938742014015768,10.096499823762048,1500.0
1995-08-08,10.096499428022666,10.096499428022666,9.938741624459812,9.938741624459812,8200.0
1995-08-09,9.780985837891238,9.863019984876455,9.780985837891238,9.780985837891238,58100.0
1995-08-10,9.780985837891238,9.780985837891238,9.30771232960618,9.780985837891238,8400.0
1995-08-11,9.54750525327565,9.70526310491246,9.38974740163884,9.38974740163884,17400.0
1995-08-14,9.389744160367057,9.623225627977613,9.149952236437729,9.149952236437729,203400.0
1995-08-15,9.465471098208694,9.465471098208694,9.38974740163884,9.38974740163884,70000.0
1995-08-16,9.307712801460044,9.547504796696522,9.307712801460044,9.547504796696522,121800.0
1995-08-17,9.62322603009989,9.62322603009989,9.46546822632776,9.62322603009989,153100.0
1995-08-18,9.231986748960802,9.62322603009989,9.231986748960802,9.62322603009989,11800.0
1995-08-21,9.5475027687617,9.5475027687617,9.30771082445817,9.465468635042209,7400.0
1995-08-22,9.30771082445817,9.465468635042209,9.30771082445817,9.465468635042209,19900.0
1995-08-23,9.465468635042209,9.5475027687617,9.231987147593626,9.465468635042209,91800.0
1995-08-24,9.465468635042209,9.465468635042209,9.231987147593626,9.465468635042209,3700.0
1995-08-25,9.231987147593626,9.465468635042209,9.231987147593626,9.465468635042209,17100.0
1995-08-28,9.465471098208694,9.465471098208694,9.307713246571884,9.38974740163884,5600.0
1995-08-29,9.30771003361769,9.30771003361769,9.149952236437729,9.149952236437729,54000.0
1995-08-30,9.074230198789806,9.074230198789806,8.992196057279525,9.074230198789806,9500.0
1995-08-31,8.992196057279525,9.149953882845832,8.916472373223499,9.074230198789806,4200.0
1995-09-01,8.992194827748783,9.307710435739969,8.992194827748783,9.307710435739969,22000.0
1995-09-05,9.389744566033466,9.389744566033466,9.149952631744371,9.307710435739969,3100.0
1995-09-06,9.389744566033466,9.389744566033466,9.307710435739969,9.307710435739969,8000.0
1995-09-07,9.23198677603264,9.23198677603264,8.992194841380044,8.992194841380044,5400.0
1995-09-08,9.074230198789806,9.30771170841214,9.074230198789806,9.074230198789806,2400.0
1995-09-11,9.149952236437729,9.231986363187096,9.149952236437729,9.149952236437729,21000.0
1995-09-12,9.074228971797902,9.074228971797902,8.992194841380044,8.992194841380044,6100.0
1995-09-13,8.99219649144427,9.231988470098589,8.916472803732123,8.916472803732123,23200.0
1995-09-14,9.149954324627505,9.149954324627505,8.916472803732123,8.916472803732123,3200.0
1995-09-15,8.916471612288527,8.916471612288527,8.758713800185328,8.758713800185328,12300.0
1995-09-18,8.676678055014802,8.834435837833253,8.676678055014802,8.834435837833253,5400.0
1995-09-19,8.676679665675872,8.758713800185328,8.676679665675872,8.758713800185328,1600.0
1995-09-20,8.676679247020125,8.676679247020125,8.443197768588828,8.676679247020125,94600.0
1995-09-21,8.758712174296175,8.834435837833253,8.676678055014802,8.834435837833253,686100.0
1995-09-22,8.51892027219635,8.834435837833253,8.51892027219635,8.834435837833253,11800.0
1995-09-25,8.51892027219635,8.992193620651703,8.51892027219635,8.834435837833253,3000.0
1995-09-26,8.676678055014802,8.834435837833253,8.676678055014802,8.834435837833253,27300.0
1995-09-27,8.676679247020125,8.75871337757138,8.676679247020125,8.676679247020125,30600.0
1995-09-28,8.676678055014802,8.834435837833253,8.51892027219635,8.834435837833253,100100.0
1995-09-29,8.758712174296175,8.834435837833253,8.51892027219635,8.834435837833253,20600.0
1995-10-02,8.834435837833253,8.834435837833253,8.51892027219635,8.834435837833253,4300.0
1995-10-03,8.758712174296175,8.834435837833253,8.600954391477725,8.834435837833253,3400.0
1995-10-04,8.600955573080105,8.8344370515114,8.600955573080105,8.676679247020125,5900.0
1995-10-05,8.600956405127645,8.676680086393095,8.600956405127645,8.600956405127645,3100.0
1995-10-06,8.51892185196244,8.51892185196244,8.51892185196244,8.51892185196244,59700.0
1995-10-10,8.676678055014802,8.834435837833253,8.51892027219635,8.834435837833253,152500.0
1995-10-11,8.758712174296175,8.834435837833253,8.758712174296175,8.834435837833253,309000.0
1995-10-12,8.834435837833253,8.834435837833253,8.834435837833253,8.834435837833253,14400.0
1995-10-13,8.758713800185328,8.834437477779067,8.676679665675872,8.758713800185328,16000.0
1995-10-16,8.676678055014802,8.834435837833253,8.676678055014802,8.834435837833253,215100.0
1995-10-17,8.676679247020125,8.676679247020125,8.676679247020125,8.676679247020125,36000.0
1995-10-18,8.443198174383014,8.600955986456393,8.045648415742304,8.51892185196244,20600.0
1995-10-19,8.51892185196244,8.51892185196244,8.361164039889061,8.51892185196244,7400.0
1995-10-20,8.361164039889061,8.51892185196244,8.361164039889061,8.51892185196244,2000.0
1995-10-23,8.443197799279146,8.443197799279146,7.654408773955589,8.045648058300282,46400.0
1995-10-24,8.20340663696316,8.361164456904758,8.20340663696316,8.361164456904758,5400.0
1995-10-25,8.045646912951165,8.443196597336296,8.045646912951165,8.443196597336296,3400.0
1995-10-26,8.361164456904758,8.361164456904758,8.20340663696316,8.361164456904758,5300.0
1995-10-27,8.51892185196244,8.51892185196244,8.285440362309638,8.51892185196244,82200.0
1995-10-30,8.361164446887893,8.600956405127645,8.361164446887893,8.600956405127645,9600.0
1995-10-31,9.07422773993308,9.149951403470157,8.676678055014802,8.834435837833253,24100.0
1995-11-01,8.8344370515114,8.8344370515114,8.676679247020125,8.676679247020125,12100.0
1995-11-02,8.676680086393095,8.758714224880245,8.600956405127645,8.600956405127645,6100.0
1995-11-03,8.758713800185328,8.758713800185328,8.600955988082132,8.758713800185328,8000.0
1995-11-06,8.834438658261037,8.916472803732123,8.75871497054889,8.916472803732123,27500.0
1995-11-07,8.600954391477725,8.834435837833253,8.600954391477725,8.834435837833253,17000.0
1995-11-08,8.834437477779067,8.834437477779067,8.758713800185328,8.758713800185328,4700.0
1995-11-09,8.75871337757138,8.75871337757138,8.51892144252885,8.676679247020125,4400.0
1995-11-10,8.676679247020125,8.75871337757138,8.51892144252885,8.676679247020125,7100.0
1995-11-13,8.676678055014802,8.834435837833253,8.676678055014802,8.834435837833253,164000.0
1995-11-14,9.074228971797902,9.149952645614784,8.992194841380044,8.992194841380044,153500.0
1995-11-15,8.992194841380044,9.149952645614784,8.834437037145308,8.992194841380044,8800.0
1995-11-16,8.916470768827175,9.149952236437729,8.916470768827175,9.149952236437729,17500.0
1995-11-17,9.231986363187096,9.231986363187096,8.99219443925777,9.149952236437729,16100.0
1995-11-20,9.074228985136305,9.231986789602932,9.074228985136305,9.231986789602932,37000.0
1995-11-21,9.231986789602932,9.465468267997752,9.149952659064493,9.231986789602932,14100.0
1995-11-22,9.074228985136305,9.231986789602932,9.074228985136305,9.231986789602932,202800.0
1995-11-23,9.149952659064493,9.231986789602932,8.992194854597864,9.231986789602932,15600.0
1995-11-24,9.231986789602932,9.231986789602932,8.992194854597864,9.231986789602932,1700.0
1995-11-27,9.074230198789806,9.149953882845832,8.992196057279525,9.074230198789806,195300.0
1995-11-28,9.149952236437729,9.149952236437729,8.834436642077808,9.149952236437729,14300.0
1995-11-29,9.30771003361769,9.30771003361769,8.99219443925777,9.149952236437729,8400.0
1995-11-30,8.916470768827175,9.149952236437729,8.916470768827175,9.149952236437729,127600.0
1995-12-01,8.916471167563165,9.149952645614784,8.916471167563165,8.992194841380044,22100.0
1995-12-04,8.916471167563165,8.992194841380044,8.834437037145308,8.992194841380044,13400.0
1995-12-05,8.758712174296175,8.834435837833253,8.758712174296175,8.834435837833253,25900.0
1995-12-06,8.600955573080105,8.8344370515114,8.361163638037574,8.676679247020125,1457600.0
1995-12-07,8.676678055014802,8.834435837833253,8.600954391477725,8.834435837833253,5800.0
1995-12-08,8.834437906145698,8.834437906145698,8.600956405127645,8.600956405127645,4300.0
1995-12-11,8.443197768588828,8.676679247020125,8.361163638037574,8.676679247020125,6400.0
1995-12-12,8.361162489377898,8.834435837833253,8.361162489377898,8.834435837833253,86000.0
1995-12-13,8.875645299077817,8.875645299077817,8.558657966967896,8.558657966967896,792400.0
1995-12-14,8.717151633022857,8.799568411924081,8.558657966967896,8.558657966967896,24900.0
1995-12-15,8.717152050038553,8.717152050038553,8.558658376401487,8.717152050038553,439600.0
1995-12-18,8.55866014911618,8.641076949030701,8.400166442651065,8.641076949030701,5400.0
1995-12-19,8.400163567944022,8.875644524620098,8.400163567944022,8.875644524620098,555900.0
1995-12-20,8.641076124017289,8.958063506682903,8.641076124017289,8.958063506682903,13700.0
1995-12-21,9.034139997192494,9.192633681353762,8.958063101347733,9.116556785509005,81200.0
1995-12-22,9.11655580311465,9.351126357843508,8.875645356597223,9.192632690761412,358400.0
1995-12-27,9.192632690761412,9.192632690761412,9.11655580311465,9.192632690761412,5900.0
1995-12-28,9.351125594273386,9.509619248413612,9.351125594273386,9.509619248413612,28900.0
1995-12-29,9.433544951650315,9.433544951650315,9.351128156363608,9.433544951650315,21900.0
1996-01-02,9.35112596958751,9.509619630089,9.35112596958751,9.35112596958751,13700.0
1996-01-03,9.19263230908603,9.35112596958751,9.19263230908603,9.35112596958751,106700.0
1996-01-04,9.11655542459796,9.35112596958751,9.11655542459796,9.35112596958751,3500.0
1996-01-05,9.275050064335105,9.275050064335105,9.192633279620342,9.275050064335105,13800.0
1996-01-08,9.19263230908603,9.35112596958751,9.11655542459796,9.35112596958751,2200.0
1996-01-09,9.19263194013316,9.509619248413612,9.19263194013316,9.509619248413612,17700.0
1996-01-10,9.03413902367932,9.192632690761412,8.875645356597223,9.192632690761412,69600.0
1996-01-11,9.192631449120691,9.192631449120691,9.0341378034462,9.0341378034462,62400.0
1996-01-12,9.192631829070818,9.192631829070818,8.875644524620098,8.875644524620098,600.0
1996-01-15,8.875644157771704,9.0341378034462,8.875644157771704,9.0341378034462,2800.0
1996-01-16,8.875644157771704,9.0341378034462,8.799567280400579,9.0341378034462,33000.0
1996-01-17,8.799570227856801,8.799570227856801,8.799570227856801,8.799570227856801,0.0
1996-01-18,9.0341378034462,9.0341378034462,9.0341378034462,9.0341378034462,10000.0
1996-01-19,8.875645356597223,9.192632690761412,8.875645356597223,9.192632690761412,370400.0
1996-01-22,9.509619630089,9.82660695109196,9.35112596958751,9.35112596958751,61800.0
1996-01-23,9.351128156363608,9.433544951650315,9.351128156363608,9.433544951650315,171400.0
1996-01-24,9.351125594273386,9.509619248413612,9.351125594273386,9.509619248413612,51700.0
1996-01-25,9.19263194013316,9.509619248413612,9.19263194013316,9.509619248413612,5200.0
1996-01-26,9.509621635203908,9.82660902304404,9.509621635203908,9.82660902304404,40500.0
1996-01-29,9.592038428594996,9.82660902304404,9.592038428594996,9.82660902304404,45200.0
1996-01-30,9.75053212251506,9.82660902304404,9.75053212251506,9.82660902304404,52700.0
1996-01-31,9.75053212251506,9.82660902304404,9.509621635203908,9.82660902304404,4600.0
1996-02-01,9.66811333148427,9.66811333148427,9.66811333148427,9.66811333148427,900.0
1996-02-02,9.509622236121922,9.592039034720973,9.509622236121922,9.592039034720973,20600.0
1996-02-05,9.66811290255384,9.66811290255384,9.509619248413612,9.509619248413612,10900.0
1996-02-06,9.75053212251506,9.82660902304404,9.668115329123973,9.82660902304404,69700.0
1996-02-07,9.985099524713158,10.143593167962573,9.668112238214327,10.143593167962573,32200.0
1996-02-08,9.985101265406945,9.985101265406945,9.433543363299012,9.750530705057962,6200.0
1996-02-09,9.509619248413612,9.66811290255384,9.19263194013316,9.509619248413612,10200.0
1996-02-12,9.509619248413612,9.509619248413612,9.19263194013316,9.509619248413612,15100.0
1996-02-13,9.509621853929094,9.668115551494576,9.192634458798125,9.433544951650315,14900.0
1996-02-14,9.19263230908603,9.35112596958751,9.19263230908603,9.35112596958751,400.0
1996-02-15,9.35112596958751,9.35112596958751,9.11655542459796,9.35112596958751,14800.0
1996-02-16,9.19263194013316,9.509619248413612,9.19263194013316,9.509619248413612,34300.0
1996-02-19,9.35112596958751,9.35112596958751,9.35112596958751,9.35112596958751,37900.0
1996-02-20,9.275049470196745,9.275049470196745,9.11655580311465,9.192632690761412,8900.0
1996-02-21,9.0341378034462,9.11655457174957,9.0341378034462,9.0341378034462,8700.0
1996-02-22,8.958061296329921,8.958061296329921,8.875644524620098,8.875644524620098,135600.0
1996-02-23,8.717153855581294,8.717153855581294,8.482583242565587,8.641076949030701,11900.0
1996-02-26,8.400164300912934,8.558657966967896,8.083176968803013,8.558657966967896,113900.0
1996-02-27,8.24167060507114,8.24167060507114,8.083176939589002,8.24167060507114,6100.0
1996-02-28,8.24167060507114,8.400164270553278,8.165593718192355,8.24167060507114,153800.0
1996-02-29,8.241671595843092,8.241671595843092,8.165594699818731,8.165594699818731,1304500.0
1996-03-01,8.165595733680178,8.165595733680178,8.08317893473415,8.08317893473415,1700.0
1996-03-04,8.159255450720075,8.159255450720075,7.766191154630222,7.924684851663493,5800.0
1996-03-05,7.924682371909447,7.924682371909447,7.607695077033067,7.607695077033067,12000.0
1996-03-06,7.607695077033067,7.766188724471258,7.607695077033067,7.607695077033067,8200.0
1996-03-07,7.607695077033067,7.607695077033067,7.44920142959488,7.607695077033067,41300.0
1996-03-08,7.924682371909447,7.924682371909447,7.607695077033067,7.607695077033067,6400.0
1996-03-11,7.766189753536226,7.848606533677417,7.766189753536226,7.848606533677417,1800.0
1996-03-12,8.000758870381468,8.000758870381468,7.607694715943676,7.766188355859169,6400.0
1996-03-13,7.76619017968271,7.76619017968271,7.683773395019145,7.683773395019145,7100.0
1996-03-14,7.766191525528888,8.241672639336782,7.766191525528888,8.08317893473415,3700.0
1996-03-15,8.241671029127358,8.717152050038553,8.241671029127358,8.717152050038553,30600.0
1996-03-18,8.717152050038553,8.717152050038553,8.717152050038553,8.717152050038553,3600.0
1996-03-19,8.71715064174948,8.71715064174948,8.634733872220306,8.634733872220306,7400.0
1996-03-20,8.634735267194634,8.717152050038553,8.558658376401487,8.717152050038553,207100.0
1996-03-21,8.634734854121636,8.634734854121636,8.558657966967896,8.558657966967896,7200.0
1996-03-22,8.634735252163678,8.634735252163678,8.400164688141796,8.400164688141796,13100.0
1996-03-25,8.24167060507114,8.24167060507114,7.924683274106864,8.24167060507114,3400.0
1996-03-26,7.924683274106864,8.24167060507114,7.924683274106864,8.24167060507114,13400.0
1996-03-27,8.000760160985651,8.24167060507114,8.000760160985651,8.24167060507114,800.0
1996-03-28,7.9246852301315185,8.08317893473415,7.9246852301315185,8.08317893473415,6000.0
1996-03-29,8.165595733680178,8.241672639336782,8.08317893473415,8.08317893473415,14500.0
1996-04-01,8.241672023089045,8.317748923057215,8.241672023089045,8.317748923057215,17500.0
1996-04-02,8.24167278671414,8.324089587133942,8.24167278671414,8.324089587133942,311100.0
1996-04-03,8.241672639336782,8.241672639336782,8.08317893473415,8.08317893473415,4000.0
1996-04-04,8.083177090415257,8.083177090415257,7.690112865237904,7.848606533677417,7800.0
1996-04-08,7.848607949640178,7.924684851663493,7.848607949640178,7.924684851663493,2000.0
1996-04-09,7.924681995774664,7.924681995774664,7.607694715943676,7.766188355859169,46100.0
1996-04-10,7.607696085096712,8.083177090415257,7.607696085096712,7.848606533677417,643200.0
1996-04-11,8.083176939589002,8.24167060507114,7.842266495503511,8.24167060507114,3600.0
1996-04-12,8.083178548696763,8.083178548696763,7.924684851663493,7.924684851663493,1600.0
1996-04-15,8.083176939589002,8.24167060507114,8.083176939589002,8.24167060507114,15500.0
1996-04-16,8.526959520752998,8.717152050038553,8.400164702764423,8.717152050038553,21800.0
1996-04-17,8.558657966967896,8.558657966967896,8.558657966967896,8.558657966967896,29000.0
1996-04-18,8.558657966967896,8.558657966967896,8.558657966967896,8.558657966967896,15400.0
1996-04-19,8.622056087698468,8.717152050038553,8.590357232049978,8.717152050038553,54000.0
1996-04-22,8.717151633022857,8.717151633022857,8.558657966967896,8.558657966967896,14400.0
1996-04-23,8.71715087239474,8.875644524620098,8.71715087239474,8.875644524620098,17200.0
1996-04-24,8.748850905687044,8.748850905687044,8.717152050038553,8.717152050038553,9300.0
1996-04-25,8.717152050038553,8.717152050038553,8.717152050038553,8.717152050038553,52400.0
1996-04-26,8.717152413498322,9.002440917019001,8.717152413498322,9.002440917019001,5700.0
1996-04-29,8.875646052679048,8.875646052679048,8.812248339032037,8.812248339032037,10800.0
1996-04-30,8.748849723760872,8.875644524620098,8.71715087239474,8.875644524620098,5400.0
1996-05-01,8.717152050038553,8.748850905687044,8.717152050038553,8.717152050038553,33400.0
1996-05-02,8.558657966967896,8.685452778890793,8.558657966967896,8.558657966967896,14700.0
1996-05-03,8.558657966967896,8.558657966967896,8.558657966967896,8.558657966967896,900.0
1996-05-06,8.717151633022857,8.717151633022857,8.558657966967896,8.558657966967896,4000.0
1996-05-07,8.55865873186751,8.685453555122244,8.55865873186751,8.685453555122244,5400.0
1996-05-08,8.622055675232023,8.622055675232023,8.558657966967896,8.558657966967896,130800.0
1996-05-09,8.558658850480933,8.622056565289625,8.558658850480933,8.622056565289625,33200.0
1996-05-10,8.558657966967896,8.558657966967896,8.558657966967896,8.558657966967896,10200.0
1996-05-13,8.241670634857975,8.558657966967896,8.241670634857975,8.558657966967896,800.0
1996-05-14,8.71715087239474,8.875644524620098,8.55865722016938,8.875644524620098,2900.0
1996-05-15,8.717152050038553,8.717152050038553,8.717152050038553,8.717152050038553,500.0
1996-05-16,8.780549039871172,8.780549039871172,8.71715133378334,8.780549039871172,4300.0
1996-05-17,8.780549039871172,8.780549039871172,8.780549039871172,8.780549039871172,0.0
1996-05-21,8.748849740710307,8.748849740710307,8.748849740710307,8.748849740710307,500.0
1996-05-22,8.748849740710307,8.748849740710307,8.748849740710307,8.748849740710307,700.0
1996-05-23,8.717152373166922,8.812248339032037,8.717152373166922,8.812248339032037,4100.0
1996-05-24,8.748850905687044,8.748850905687044,8.717152050038553,8.717152050038553,2400.0
1996-05-27,8.717150889282763,8.748849740710307,8.717150889282763,8.748849740710307,1100.0
1996-05-28,8.875646052679048,8.875646052679048,8.717152373166922,8.812248339032037,600.0
1996-05-29,8.717152373166922,8.812248339032037,8.717152373166922,8.812248339032037,10500.0
1996-05-30,8.717152050038553,8.717152050038553,8.717152050038553,8.717152050038553,300.0
1996-05-31,8.622054922901643,8.875644524620098,8.622054922901643,8.875644524620098,11300.0
1996-06-03,8.717152050038553,8.717152050038553,8.717152050038553,8.717152050038553,4300.0
1996-06-04,8.717152050038553,8.717152050038553,8.717152050038553,8.717152050038553,12000.0
1996-06-05,8.717152050038553,8.717152050038553,8.717152050038553,8.717152050038553,600.0
1996-06-06,8.875644524620098,8.875644524620098,8.875644524620098,8.875644524620098,2300.0
1996-06-07,8.717152050038553,8.717152050038553,8.717152050038553,8.717152050038553,500.0
1996-06-10,8.558657966967896,8.558657966967896,8.558657966967896,8.558657966967896,1200.0
1996-06-11,8.717152050038553,8.717152050038553,8.717152050038553,8.717152050038553,8900.0
1996-06-12,8.59930931227768,8.59930931227768,8.59930931227768,8.59930931227768,800.0
1996-06-13,8.59930931227768,8.59930931227768,8.59930931227768,8.59930931227768,0.0
1996-06-14,8.758555529329621,8.758555529329621,8.663007893818666,8.663007893818666,1800.0
1996-06-17,8.758556168252424,8.758556168252424,8.599309692466013,8.758556168252424,3200.0
1996-06-18,8.758555781023562,8.758555781023562,8.59930931227768,8.59930931227768,3900.0
1996-06-19,8.59930922812011,8.59930922812011,8.153419241490775,8.153419241490775,4000.0
1996-06-20,8.153419241490775,8.280816293745291,8.153419241490775,8.153419241490775,6600.0
1996-06-21,8.153419241490775,8.153419241490775,8.153419241490775,8.153419241490775,0.0
1996-06-24,8.28081801306186,8.28081801306186,8.28081801306186,8.28081801306186,2000.0
1996-06-25,8.280816955402807,8.4400634353144,8.280816955402807,8.344515790358288,10900.0
1996-06-26,8.344515790358288,8.408214017836663,8.344515790358288,8.344515790358288,3600.0
1996-06-27,8.344515790358288,8.344515790358288,8.344515790358288,8.344515790358288,2200.0
1996-06-28,8.408215176143832,8.408215176143832,8.408215176143832,8.408215176143832,0.0
1996-07-02,8.408215176143832,8.408215176143832,8.408215176143832,8.408215176143832,100.0
1996-07-03,8.440062456302934,8.440062456302934,8.408213042519591,8.440062456302934,500.0
1996-07-04,8.440061933142006,8.471911344951149,8.440061933142006,8.471911344951149,62300.0
1996-07-05,8.440061933142006,8.471911344951149,8.28081548157329,8.471911344951149,4000.0
1996-07-08,8.440064513313049,8.471913934858724,8.28081801306186,8.28081801306186,4400.0
1996-07-09,8.28081801306186,8.28081801306186,8.28081801306186,8.28081801306186,1000.0
1996-07-10,8.28081548157329,8.471911344951149,8.28081548157329,8.471911344951149,20900.0
1996-07-11,8.4719140198744,8.4719140198744,8.408215176143832,8.408215176143832,500.0
1996-07-12,8.471913934858724,8.471913934858724,8.121571512810672,8.28081801306186,3100.0
1996-07-15,8.344515790358288,8.344515790358288,8.344515790358288,8.344515790358288,2000.0
1996-07-16,8.280815994863259,8.440062456302934,7.803076610544223,8.440062456302934,503000.0
1996-07-17,7.962325012559479,8.28081801306186,7.962325012559479,8.28081801306186,2500.0
1996-07-18,7.962323496867818,7.962323496867818,7.962323496867818,7.962323496867818,700.0
1996-07-19,7.962323496867818,7.962323496867818,7.962323496867818,7.962323496867818,0.0
1996-07-22,7.834927933853964,8.28081801306186,7.834927933853964,8.28081801306186,4500.0
1996-07-23,7.834926475387376,7.834926475387376,7.643830589162889,7.643830589162889,2200.0
1996-07-24,7.643830589162889,7.803077059770448,7.643830589162889,7.643830589162889,8900.0
1996-07-25,7.834926221567355,7.866775636152489,7.707529170703875,7.707529170703875,900.0
1996-07-26,7.739377015399371,7.803075836648521,7.70752821225178,7.803075836648521,84600.0
1996-07-29,7.803075836648521,7.803075836648521,7.803075836648521,7.803075836648521,17000.0
1996-07-30,7.803075836648521,7.803075836648521,7.803075836648521,7.803075836648521,0.0
1996-07-31,7.803075836648521,7.803075836648521,7.803075836648521,7.803075836648521,4800.0
1996-08-01,7.803077026930461,7.962323496867818,7.803077026930461,7.962323496867818,9000.0
1996-08-02,8.28081801306186,8.28081801306186,7.962325012559479,8.28081801306186,2800.0
1996-08-06,8.121571157087114,8.121571157087114,8.121571157087114,8.121571157087114,0.0
1996-08-07,8.280817650363334,8.280817650363334,8.121571157087114,8.121571157087114,2100.0
1996-08-08,8.28081801306186,8.28081801306186,8.28081801306186,8.28081801306186,600.0
1996-08-09,8.153419241490775,8.535610398254324,8.153419241490775,8.153419241490775,4800.0
1996-08-12,8.471913934858724,8.471913934858724,8.28081801306186,8.28081801306186,1700.0
1996-08-13,8.440062456302934,8.440062456302934,8.440062456302934,8.440062456302934,200.0
1996-08-14,8.440062218265634,8.440062218265634,8.185268130138992,8.185268130138992,300.0
1996-08-15,8.217116935547056,8.24896634843214,8.185268130138992,8.185268130138992,2100.0
1996-08-16,8.312667434607535,8.312667434607535,8.28081801306186,8.28081801306186,21600.0
1996-08-19,8.185267692547633,8.248965907435421,8.185267692547633,8.248965907435421,5000.0
1996-08-20,8.121568986086295,8.121568986086295,8.057870162812463,8.057870162812463,16700.0
1996-08-21,8.057870162812463,8.057870162812463,8.057870162812463,8.057870162812463,0.0
1996-08-22,8.28081801306186,8.28081801306186,8.121571512810672,8.28081801306186,6400.0
1996-08-23,8.217118627276315,8.217118627276315,8.153420395869063,8.217118627276315,27500.0
1996-08-26,8.34451466241071,8.535609926492135,8.34451466241071,8.535609926492135,10900.0
1996-08-27,8.4400634353144,8.4400634353144,8.344515790358288,8.344515790358288,12200.0
1996-08-28,8.344514822429945,8.440062456302934,8.344514822429945,8.440062456302934,16700.0
1996-08-29,8.408213042519591,8.440062456302934,8.408213042519591,8.440062456302934,3600.0
1996-08-30,8.440064143639551,8.440064143639551,8.121571157087114,8.121571157087114,5300.0
1996-09-03,8.153421016175944,8.408215176143832,8.153421016175944,8.408215176143832,1300.0
1996-09-04,8.185268130138992,8.185268130138992,8.185268130138992,8.185268130138992,21000.0
1996-09-05,8.28081801306186,8.28081801306186,8.28081801306186,8.28081801306186,1600.0
1996-09-06,8.503763356404399,8.503763356404399,8.185270355902022,8.28081801306186,500.0
1996-09-09,8.280815994863259,8.440062456302934,8.280815994863259,8.440062456302934,7100.0
1996-09-10,8.4400634353144,8.4400634353144,8.185269310446698,8.344515790358288,7100.0
1996-09-11,8.280815994863259,8.440062456302934,8.280815994863259,8.440062456302934,500.0
1996-09-12,8.408215176143832,8.408215176143832,8.408215176143832,8.408215176143832,3100.0
1996-09-13,8.408215176143832,8.408215176143832,8.280818096159887,8.408215176143832,208200.0
1996-09-16,8.408215091767374,8.471913934858724,8.28081801306186,8.28081801306186,4000.0
1996-09-17,8.408212925767225,8.471911752449422,8.312665293220963,8.312665293220963,1700.0
1996-09-18,8.28081801306186,8.28081801306186,8.28081801306186,8.28081801306186,3900.0
1996-09-19,8.28081801306186,8.28081801306186,8.28081801306186,8.28081801306186,45400.0
1996-09-20,8.153419241490775,8.34451512361108,8.153419241490775,8.153419241490775,3600.0
1996-09-23,8.153419241490775,8.153419241490775,8.153419241490775,8.153419241490775,0.0
1996-09-24,8.153419241490775,8.153419241490775,8.153419241490775,8.153419241490775,500.0
1996-09-25,8.185268656423672,8.185268656423672,8.153419241490775,8.153419241490775,2000.0
1996-09-26,8.280816955402807,8.344515790358288,8.280816955402807,8.344515790358288,1500.0
1996-09-27,8.344516305045126,8.344516305045126,8.185269815311267,8.217118627276315,1500.0
1996-09-30,8.153420934356348,8.28081801306186,8.153420934356348,8.28081801306186,3900.0
1996-10-01,8.280816955402807,8.408214017836663,8.280816955402807,8.344515790358288,8900.0
1996-10-02,8.344515790358288,8.376364600358919,8.344515790358288,8.344515790358288,1100.0
1996-10-03,8.312665293220963,8.312665293220963,8.312665293220963,8.312665293220963,300.0
1996-10-04,8.280816293745291,8.280816293745291,8.153419241490775,8.153419241490775,13800.0
1996-10-07,8.24896804671852,8.24896804671852,8.121570976426861,8.217118627276315,800.0
1996-10-08,8.153420934356348,8.28081801306186,8.121571512810672,8.28081801306186,3100.0
1996-10-09,8.121571157087114,8.121571157087114,8.121571157087114,8.121571157087114,0.0
1996-10-10,8.153418717253906,8.185268130138992,8.153418717253906,8.185268130138992,64800.0
1996-10-11,8.280815994863259,8.440062456302934,8.280815994863259,8.440062456302934,1000.0
1996-10-15,8.440062456302934,8.440062456302934,8.440062456302934,8.440062456302934,200.0
1996-10-16,8.40821490408582,8.40821490408582,8.280817828223963,8.37636548325106,4000.0
1996-10-17,8.37636548325106,8.37636548325106,8.37636548325106,8.37636548325106,0.0
1996-10-18,8.280817650363334,8.280817650363334,8.121571157087114,8.121571157087114,1700.0
1996-10-21,8.121571512810672,8.28081801306186,8.121571512810672,8.28081801306186,1800.0
1996-10-22,8.312667518025172,8.408215176143832,8.312667518025172,8.408215176143832,2200.0
1996-10-23,8.31266637288055,8.344515790358288,8.31266637288055,8.344515790358288,2400.0
1996-10-24,8.34451615937906,8.503762646333033,8.34451615937906,8.503762646333033,6600.0
1996-10-25,8.599309692466013,8.758556168252424,8.599309692466013,8.758556168252424,128900.0
1996-10-28,8.917802249769444,8.917802249769444,8.59930931227768,8.59930931227768,24900.0
1996-10-29,8.535609561092436,8.535609561092436,8.471911344951149,8.471911344951149,28800.0
1996-10-30,8.471911344951149,8.471911344951149,8.471911344951149,8.471911344951149,28000.0
1996-10-31,8.440062843531795,8.59930931227768,8.440062843531795,8.59930931227768,52700.0
1996-11-01,8.59930931227768,8.59930931227768,8.59930931227768,8.59930931227768,300.0
1996-11-04,8.440062456302934,8.440062456302934,8.440062456302934,8.440062456302934,2500.0
1996-11-05,8.440063808560588,8.503762646333033,8.440063808560588,8.503762646333033,1200.0
1996-11-06,8.75855417200254,8.917800611493497,8.72670476260896,8.917800611493497,31300.0
1996-11-07,8.91780264403883,8.91780264403883,8.758556168252424,8.758556168252424,4700.0
1996-11-08,8.790405584905123,8.790405584905123,8.758556168252424,8.758556168252424,6200.0
1996-11-11,8.917801810805555,9.077048271712796,8.917801810805555,9.077048271712796,38100.0
1996-11-12,9.236295679588526,9.395542156822811,9.236295679588526,9.29999451347308,45600.0
1996-11-13,9.236294323442984,9.299993147974774,9.236294323442984,9.236294323442984,7600.0
1996-11-14,9.236294323442984,9.236294323442984,9.14074669412231,9.236294323442984,73200.0
1996-11-15,9.236294323442984,9.33184195276366,9.236294323442984,9.236294323442984,16400.0
1996-11-18,9.33184195276366,9.554787231147914,9.236294323442984,9.554787231147914,133100.0
1996-11-19,9.618488225422569,9.618488225422569,9.618488225422569,9.618488225422569,700.0
1996-11-20,9.618486055679703,9.682184272734483,9.491088406616122,9.554787231147914,4700.0
1996-11-21,9.554787231147914,9.554787231147914,9.39554077729545,9.554787231147914,1230100.0
1996-11-22,9.427392028615293,9.49109025809604,9.395542610136353,9.49109025809604,1013300.0
1996-11-25,9.554788563451178,9.554788563451178,9.491089730037332,9.522939146744251,7500.0
1996-11-26,9.395542156822811,9.491089800172544,9.29999451347308,9.29999451347308,565500.0
1996-11-27,9.108899120478904,9.395542673776664,9.077049701784237,9.17259735039111,5500.0
1996-11-28,9.23629529688912,9.23629529688912,9.140747657498338,9.140747657498338,1500.0
1996-11-29,9.07704876699151,9.363692290769512,9.07704876699151,9.363692290769512,6600.0
1996-12-02,9.236295655899914,9.236295655899914,8.949652119108787,9.204446239039324,12300.0
1996-12-03,8.917802536638408,8.917802536638408,8.63115900517045,8.63115900517045,800.0
1996-12-04,8.91780264403883,8.91780264403883,8.631159109118714,8.758556168252424,2000.0
1996-12-05,8.663008421439578,8.663008421439578,8.63115900517045,8.63115900517045,3400.0
1996-12-06,8.758557513815427,8.758557513815427,8.28081801306186,8.28081801306186,1600.0
1996-12-09,8.535610859160611,8.790405584905123,8.535610859160611,8.758556168252424,7900.0
1996-12-10,8.758555236520428,8.949651108630826,8.758555236520428,8.949651108630826,5900.0
1996-12-11,8.917801973011265,8.981500801523595,8.917801973011265,8.981500801523595,6600.0
1996-12-12,9.023096377151337,9.087089600573076,8.991099460295255,8.991099460295255,208800.0
1996-12-13,8.991099460295255,8.991099460295255,8.991099460295255,8.991099460295255,0.0
1996-12-16,8.639135514113287,8.895109655600447,8.639135514113287,8.895109655600447,6000.0
1996-12-17,8.703129241966275,8.703129241966275,8.703129241966275,8.703129241966275,1000.0
1996-12-18,8.895107566108615,8.959101391593281,8.79911743817197,8.79911743817197,4400.0
1996-12-19,8.927105626583087,8.991099460295255,8.927105626583087,8.991099460295255,6800.0
1996-12-20,8.831117524796648,8.895110762989978,8.831117524796648,8.831117524796648,3300.0
1996-12-23,8.959103496117482,8.959103496117482,8.831116425373903,8.895109655600447,1900.0
1996-12-24,9.119086938881072,9.119086938881072,9.119086938881072,9.119086938881072,0.0
1996-12-27,9.119086938881072,9.119086938881072,9.119086938881072,9.119086938881072,500.0
1996-12-30,8.863113590198548,8.863113590198548,8.863113590198548,8.863113590198548,1000.0
1996-12-31,8.863113590198548,8.863113590198548,8.863113590198548,8.863113590198548,0.0
1997-01-02,8.959102590648797,8.959102590648797,8.959102590648797,8.959102590648797,500.0
1997-01-03,8.89510875659942,8.959102590648797,8.89510875659942,8.959102590648797,4000.0
1997-01-06,8.831115873927152,9.407057961454608,8.831115873927152,9.407057961454608,7000.0
1997-01-07,9.375062301643228,9.407059224198807,9.247075221711444,9.247075221711444,2700.0
1997-01-08,9.0870893111807,9.0870893111807,8.959102258122742,9.055092395343609,1600.0
1997-01-09,8.831117524796648,9.119088622393052,8.7991206005547,8.831117524796648,20400.0
1997-01-10,8.831117524796648,8.831117524796648,8.831117524796648,8.831117524796648,0.0
1997-01-13,8.99109950767349,8.99109950767349,8.959102590648797,8.959102590648797,1900.0
1997-01-14,8.959102590648797,8.959102590648797,8.959102590648797,8.959102590648797,3000.0
1997-01-15,8.959104611473874,8.959104611473874,8.831117524796648,8.831117524796648,3800.0
1997-01-16,8.79911743817197,8.79911743817197,8.79911743817197,8.79911743817197,300.0
1997-01-17,8.799119902964431,8.831116824669682,8.639135904728715,8.767122981259185,35700.0
1997-01-20,8.639134272187691,8.799118240191167,8.479150304184216,8.511147219842993,3900.0
1997-01-21,8.639136665501342,8.735126828779574,8.543146502223115,8.543146502223115,10800.0
1997-01-22,8.63913348475066,8.79911743817197,8.63913348475066,8.79911743817197,726000.0
1997-01-23,8.639135402277654,8.799119391208722,8.639135402277654,8.703129241966275,13900.0
1997-01-24,8.831116311053032,8.831116311053032,8.639135402277654,8.703129241966275,1180200.0
1997-01-27,8.767122471364411,8.767122471364411,8.703129241966275,8.703129241966275,7800.0
1997-01-28,8.639135904728715,8.767122981259185,8.639135904728715,8.767122981259185,6800.0
1997-01-29,8.863113590198548,8.863113590198548,8.831116669057115,8.863113590198548,4300.0
1997-01-30,8.831115486305269,8.991099460295255,8.831115486305269,8.991099460295255,1700.0
1997-01-31,9.055092731432437,9.279070540314828,8.799118615815784,8.959102590648797,22300.0
1997-02-03,9.05509346020476,9.279071287113345,9.05509346020476,9.279071287113345,5400.0
1997-02-04,9.279071287113345,9.279071287113345,9.279071287113345,9.279071287113345,3500.0
1997-02-05,9.119086938881072,9.215077083595215,9.023096794166928,9.119086938881072,11300.0
1997-02-06,9.119086938881072,9.119086938881072,9.119086938881072,9.119086938881072,1000.0
1997-02-07,9.151083760178407,9.18308067817398,9.151083760178407,9.18308067817398,1500.0
1997-02-10,9.119086938881072,9.119086938881072,9.119086938881072,9.119086938881072,2500.0
1997-02-11,9.023096461231308,9.21507674357588,9.023096461231308,9.21507674357588,2200.0
1997-02-12,9.279069634369955,9.43905359358323,9.279069634369955,9.311066548270688,9700.0
1997-02-13,9.567041458447065,9.91900632092507,9.567041458447065,9.599038375088776,8200.0
1997-02-14,9.631036356082324,9.823017266858514,9.631036356082324,9.823017266858514,4600.0
1997-02-17,9.759023115319325,9.759023115319325,9.599039129822284,9.631036048979787,4000.0
1997-02-18,9.631036356082324,9.88701049692358,9.631036356082324,9.823017266858514,9300.0
1997-02-19,9.759023426502951,9.823017266858514,9.759023426502951,9.823017266858514,2300.0
1997-02-20,9.823017720863424,9.85501403222953,9.663033722870797,9.663033722870797,19300.0
1997-02-21,9.631035614684668,9.791019592967505,9.631035614684668,9.791019592967505,3500.0
1997-02-24,9.631036048979787,9.72702619616182,9.631036048979787,9.631036048979787,1700.0
1997-02-25,9.631036048979787,9.631036048979787,9.631036048979787,9.631036048979787,200.0
1997-02-26,9.599038375088776,9.72702543136521,9.599038375088776,9.599038375088776,9500.0
1997-02-27,9.599037993413392,9.599037993413392,9.439054026856503,9.439054026856503,1100.0
1997-02-28,9.439055274822197,9.599039262531049,9.279071287113345,9.279071287113345,1600.0
1997-03-03,9.279071287113345,9.279071287113345,9.279071287113345,9.279071287113345,4400.0
1997-03-04,9.279071287113345,9.279071287113345,9.183081138604226,9.279071287113345,32400.0
1997-03-05,9.087089178373269,9.439054026856503,9.087089178373269,9.439054026856503,10400.0
1997-03-06,9.43905487971512,9.43905487971512,9.407057961454608,9.407057961454608,10700.0
1997-03-07,9.407057203245158,9.407057203245158,9.375060287563596,9.375060287563596,2300.0
1997-03-10,9.37506143562246,9.439055274822197,9.279071287113345,9.279071287113345,6200.0
1997-03-11,9.279070577884358,9.279070577884358,9.21507674357588,9.21507674357588,1600.0
1997-03-12,9.321144890392905,9.321144890392905,8.99972610106901,9.096151492643102,5300.0
1997-03-13,9.064012134612762,9.128295539043242,9.064012134612762,9.128295539043242,11400.0
1997-03-14,9.128295539043242,9.128295539043242,9.128295539043242,9.128295539043242,0.0
1997-03-17,8.99972776972521,8.99972776972521,8.678308920806453,8.967585762221773,102400.0
1997-03-18,8.967583786975462,8.999725787399132,8.967583786975462,8.999725787399132,1200.0
1997-03-19,8.935444266855853,8.967586276201516,8.871160861222362,8.871160861222362,900.0
1997-03-20,8.839016746625076,8.839016746625076,8.678307351231892,8.774732743244725,3400.0
1997-03-21,8.774731214154928,8.83901520633311,8.710447835034328,8.83901520633311,70900.0
1997-03-24,8.839016398338435,8.999725787399132,8.839016398338435,8.999725787399132,45000.0
1997-03-25,9.096151175612489,9.096151175612489,8.839016398338435,8.999725787399132,8300.0
1997-03-26,8.83901520633311,8.83901520633311,8.83901520633311,8.83901520633311,7900.0
1997-03-27,8.678307842245314,8.678307842245314,8.678307842245314,8.678307842245314,1600.0
1997-03-31,8.678307842245314,8.742591849262812,8.678307842245314,8.678307842245314,36300.0
1997-04-01,8.678307842245314,8.678307842245314,8.678307842245314,8.678307842245314,0.0
1997-04-02,8.999725857627652,9.06400985897663,8.999725857627652,9.06400985897663,3500.0
1997-04-03,9.06400985897663,9.06400985897663,9.06400985897663,9.06400985897663,0.0
1997-04-04,8.999725787399132,8.999725787399132,8.999725787399132,8.999725787399132,0.0
1997-04-07,8.999725787399132,9.160435176459831,8.999725787399132,8.999725787399132,36100.0
1997-04-08,8.999725857627652,9.16043524794243,8.999725857627652,9.06400985897663,2400.0
1997-04-09,8.999724573720986,8.999724573720986,8.83901520633311,8.83901520633311,55300.0
1997-04-10,8.839017919502915,8.935443324310747,8.678308502784681,8.935443324310747,10200.0
1997-04-11,8.935443324310747,8.935443324310747,8.935443324310747,8.935443324310747,300.0
1997-04-14,8.74259191382281,8.74259191382281,8.74259191382281,8.74259191382281,3000.0
1997-04-15,8.935441786551788,8.999725787399132,8.935441786551788,8.999725787399132,111000.0
1997-04-16,8.83901520633311,8.83901520633311,8.83901520633311,8.83901520633311,100.0
1997-04-17,8.839016746625076,8.967584140328082,8.774732743244725,8.774732743244725,5100.0
1997-04-18,8.967583786975462,8.999725787399132,8.839016398338435,8.999725787399132,3000.0
1997-04-21,8.999725787399132,8.999725787399132,8.999725787399132,8.999725787399132,3500.0
1997-04-22,8.839017991617746,8.839017991617746,8.742592586023207,8.806875985400309,13000.0
1997-04-23,8.839017991617746,8.839017991617746,8.742592586023207,8.806875985400309,1800.0
1997-04-24,8.83901520633311,8.83901520633311,8.83901520633311,8.83901520633311,1000.0
1997-04-25,8.935443324310747,8.935443324310747,8.935443324310747,8.935443324310747,200.0
1997-04-28,8.935443324310747,8.935443324310747,8.806875913547714,8.935443324310747,2000.0
1997-04-29,8.5175988696684,8.581882879945605,8.5175988696684,8.5175988696684,3400.0
1997-04-30,8.935440581542803,8.999724573720986,8.83901520633311,8.83901520633311,5500.0
1997-05-01,8.8068747449349,8.8068747449349,8.678307351231892,8.774732743244725,6900.0
1997-05-02,8.83901520633311,8.83901520633311,8.83901520633311,8.83901520633311,200.0
1997-05-05,8.678307842245314,8.678307842245314,8.678307842245314,8.678307842245314,195800.0
1997-05-06,8.614023770667815,8.614023770667815,8.614023770667815,8.614023770667815,200.0
1997-05-07,8.742591849262812,8.839017246731336,8.678307842245314,8.678307842245314,84700.0
1997-05-08,8.678309418206211,8.871160861222362,8.678309418206211,8.871160861222362,1000.0
1997-05-09,8.903299198511295,8.903299198511295,8.83901520633311,8.83901520633311,700.0
1997-05-12,8.83901520633311,8.83901520633311,8.83901520633311,8.83901520633311,0.0
1997-05-13,8.83901520633311,8.83901520633311,8.83901520633311,8.83901520633311,400.0
1997-05-14,8.678308502784681,8.935443324310747,8.678308502784681,8.935443324310747,1600.0
1997-05-15,8.678305838945239,8.999724573720986,8.678305838945239,8.83901520633311,5800.0
1997-05-16,8.999724573720986,8.999724573720986,8.83901520633311,8.83901520633311,53200.0
1997-05-20,8.871159925458116,8.935443324310747,8.742592514695083,8.935443324310747,15100.0
1997-05-21,8.999725364829958,9.481853509374425,8.999725364829958,9.481853509374425,69000.0
1997-05-22,9.449712621151187,9.578280018862948,9.449712621151187,9.578280018862948,14900.0
1997-05-23,9.578280033073591,9.963982839838822,9.578280033073591,9.963982839838822,10400.0
1997-05-26,9.771131925790275,9.963983338830806,9.642564521449168,9.86755793883941,422000.0
1997-05-27,9.963981193599423,10.253257944350464,9.963981193599423,10.092548570260153,5700.0
1997-05-28,9.963981193599423,10.092548570260153,9.963981193599423,10.092548570260153,5600.0
1997-05-29,9.867556718358484,10.028266107171763,9.867556718358484,10.028266107171763,20500.0
1997-05-30,9.80327343919626,9.963982839838822,9.80327343919626,9.963982839838822,1500.0
1997-06-02,9.64256452399328,9.674706528351471,9.64256452399328,9.674706528351471,77100.0
1997-06-03,9.674705286428074,9.674705286428074,9.64256328619589,9.64256328619589,9500.0
1997-06-04,9.771130674066969,9.771130674066969,9.64256328619589,9.64256328619589,11400.0
1997-06-05,9.899698768261327,9.899698768261327,9.899698768261327,9.899698768261327,10300.0
1997-06-06,9.64256328619589,9.64256328619589,9.64256328619589,9.64256328619589,70700.0
1997-06-09,9.64256328619589,9.64256328619589,9.64256328619589,9.64256328619589,7500.0
1997-06-10,9.674706528351471,9.674706528351471,9.674706528351471,9.674706528351471,2300.0
1997-06-11,9.748953830408004,9.845797493897242,9.748953830408004,9.845797493897242,3600.0
1997-06-12,9.813516067495163,9.845797493897242,9.813516067495163,9.845797493897242,1500.0
1997-06-13,9.94264156937365,10.200892375574266,9.94264156937365,10.200892375574266,8300.0
1997-06-16,10.200892996128903,10.426861772619231,10.200892996128903,10.426861772619231,88400.0
1997-06-17,10.330017470816063,10.330017470816063,10.200892375574266,10.200892375574266,16000.0
1997-06-18,10.16860984869105,10.16860984869105,9.87807826187184,9.87807826187184,32000.0
1997-06-19,9.845797493897242,9.845797493897242,9.845797493897242,9.845797493897242,9800.0
1997-06-20,9.84579694433013,9.84579694433013,9.684390437046028,9.684390437046028,8600.0
1997-06-23,9.684390437046028,9.684390437046028,9.684390437046028,9.684390437046028,32900.0
1997-06-24,9.684390437046028,9.684390437046028,9.684390437046028,9.684390437046028,0.0
1997-06-25,9.393857744153683,9.393857744153683,9.361576323343602,9.361576323343602,49000.0
1997-06-26,9.361576323343602,9.684389300010624,9.361576323343602,9.361576323343602,5100.0
1997-06-27,9.038763872086324,9.26473321517525,9.038763872086324,9.26473321517525,10800.0
1997-06-30,9.361578744721449,9.587548133122231,9.361578744721449,9.587548133122231,6500.0
1997-07-02,9.522982811677114,9.684389300010624,9.361576323343602,9.361576323343602,17800.0
1997-07-03,9.361576323343602,9.361576323343602,9.361576323343602,9.361576323343602,0.0
1997-07-04,9.361576323343602,9.619826458390463,9.361576323343602,9.361576323343602,2400.0
1997-07-07,9.297016395883515,9.426142119598437,9.297016395883515,9.297016395883515,15200.0
1997-07-08,9.329297826812246,9.329297826812246,9.26473558067187,9.297016395883515,6800.0
1997-07-09,9.5552625396803,9.5552625396803,9.5552625396803,9.5552625396803,600.0
1997-07-10,9.361576323343602,9.361576323343602,9.038763346676582,9.361576323343602,4800.0
1997-07-11,9.587546778962356,9.684390437046028,9.587546778962356,9.684390437046028,2000.0
1997-07-14,9.393857744153683,9.393857744153683,9.361576323343602,9.361576323343602,90100.0
1997-07-15,9.522983637496234,9.684390139826675,9.264733480054298,9.619827292607724,3600.0
1997-07-16,9.619827292607724,9.619827292607724,9.619827292607724,9.619827292607724,0.0
1997-07-17,9.36157742247783,9.684390437046028,9.36157742247783,9.684390437046028,4700.0
1997-07-18,9.522983637496234,9.6521087162172,9.522983637496234,9.619827292607724,59000.0
1997-07-21,9.522982811677114,9.522982811677114,9.361576323343602,9.361576323343602,54200.0
1997-07-22,9.426139164963764,9.426139164963764,9.361576323343602,9.361576323343602,1100.0
1997-07-23,9.361577275713186,9.45842093227861,9.361577275713186,9.393858699807312,6900.0
1997-07-24,9.361577275713186,9.393858699807312,9.361577275713186,9.393858699807312,289100.0
1997-07-25,9.393857744153683,9.393857744153683,9.361576323343602,9.361576323343602,129000.0
1997-07-28,9.684390437046028,9.684390437046028,9.684390437046028,9.684390437046028,500.0
1997-07-29,9.587548133122231,9.68439180488426,9.587548133122231,9.587548133122231,9100.0
1997-07-30,9.684391513915855,9.684391513915855,9.522984988683929,9.522984988683929,400.0
1997-07-31,9.652109836326735,9.652109836326735,9.361578221559666,9.42614107627102,5400.0
1997-08-01,9.587548133122231,9.587548133122231,9.587548133122231,9.587548133122231,500.0
1997-08-05,9.587547314114603,9.845797493897242,9.458421608506292,9.845797493897242,7000.0
1997-08-06,9.845797493897242,9.845797493897242,9.845797493897242,9.845797493897242,1100.0
1997-08-07,9.84579694433013,9.84579694433013,9.684390437046028,9.684390437046028,11600.0
1997-08-08,9.361577275713186,9.684390285220536,9.361577275713186,9.393858699807312,6400.0
1997-08-11,9.393858699807312,9.393858699807312,9.393858699807312,9.393858699807312,1600.0
1997-08-12,9.42614107627102,9.490703315265362,9.42614107627102,9.42614107627102,5800.0
1997-08-13,9.426139885261977,9.813515117433534,9.426139885261977,9.813515117433534,9300.0
1997-08-14,9.813516626493657,9.813516626493657,9.74895438572889,9.74895438572889,59600.0
1997-08-15,9.68439218760484,9.68439218760484,9.490704220709327,9.490704220709327,3900.0
1997-08-18,9.490702213886756,9.619827292607724,9.426139982384742,9.619827292607724,3300.0
1997-08-19,9.361578221559666,9.42614107627102,9.361578221559666,9.42614107627102,8200.0
1997-08-20,9.684390437046028,10.007203451614233,9.684390437046028,9.684390437046028,28400.0
1997-08-21,9.684390437046028,9.684390437046028,9.684390437046028,9.684390437046028,0.0
1997-08-22,9.684389572057956,9.684389572057956,9.45842023575651,9.45842023575651,13000.0
1997-08-25,9.652109836326735,9.652109836326735,9.42614107627102,9.42614107627102,1000.0
1997-08-26,9.42614107627102,9.42614107627102,9.42614107627102,9.42614107627102,19300.0
1997-08-27,9.426139164963764,9.426139164963764,9.29701348172344,9.361576323343602,23500.0
1997-08-28,9.361576664906698,9.942639797821036,9.361576664906698,9.942639797821036,59800.0
1997-08-29,9.942640602413803,9.942640602413803,9.684390437046028,9.684390437046028,4200.0
1997-09-02,9.522984461310449,9.845797493897242,9.522984461310449,9.845797493897242,9100.0
1997-09-03,9.684390139826675,9.684390139826675,9.619827292607724,9.619827292607724,800.0
1997-09-04,9.748952141630784,9.748952141630784,9.07104476748666,9.361576323343602,19700.0
1997-09-05,9.200171700498291,9.42614107627102,9.200171700498291,9.42614107627102,1600.0
1997-09-08,9.522983079190324,9.522983079190324,9.45842023575651,9.45842023575651,200.0
1997-09-09,9.32929585161906,9.426140123901437,9.32929585161906,9.393858699807312,89000.0
1997-09-10,9.361578463451997,9.522984988683929,9.264734794599647,9.522984988683929,78300.0
1997-09-11,9.5651343365426,9.5651343365426,9.403013415584256,9.403013415584256,300.0
1997-09-12,9.14362158704326,9.14362158704326,8.949076328468273,9.046348648534602,9000.0
1997-09-15,9.04634826059436,9.1436211949316,9.04634826059436,9.078772572040108,18100.0
1997-09-16,9.240893510826536,9.240893510826536,9.078772572040108,9.078772572040108,8300.0
1997-09-17,9.078773237701112,9.20846987455123,9.078773237701112,9.20846987455123,34000.0
1997-09-18,9.078772064096174,9.24089299381218,9.078772064096174,9.24089299381218,2000.0
1997-09-19,9.53271054361253,9.53271054361253,9.24089299381218,9.24089299381218,600.0
1997-09-22,9.240892494625903,9.403013415584256,9.240892494625903,9.403013415584256,1100.0
1997-09-23,9.240893510826536,9.403014449612966,9.078772572040108,9.078772572040108,30100.0
1997-09-24,9.403013415584256,9.403013415584256,9.078771573667554,9.403013415584256,4200.0
1997-09-25,9.078772543471976,9.27331779309198,9.013923920784544,9.013923920784544,5500.0
1997-09-26,9.013923920784544,9.013923920784544,9.013923920784544,9.013923920784544,600.0
1997-09-29,8.981501036760996,8.981501036760996,8.592410502479328,8.592410502479328,5900.0
1997-09-30,8.7545314783395,8.884228117293096,8.592410525036918,8.657259153734893,280000.0
1997-10-01,8.657259401111842,8.754531728495959,8.657259401111842,8.754531728495959,58100.0
1997-10-02,9.078772572040108,9.078772572040108,9.078772572040108,9.078772572040108,7200.0
1997-10-03,9.078773644366178,9.078773644366178,8.754531728495959,8.754531728495959,271900.0
1997-10-06,9.078773644366178,9.078773644366178,8.592410770560848,8.754531728495959,149200.0
1997-10-07,8.754531455356299,8.754531455356299,8.592410502479328,8.592410502479328,600.0
1997-10-08,9.078773093494553,9.078773093494553,8.495137927718265,8.495137927718265,5300.0
1997-10-09,8.430290061920346,8.430290061920346,8.365441429451694,8.365441429451694,275500.0
1997-10-10,8.36544007543427,8.36544007543427,8.106046824429445,8.106046824429445,534200.0
1997-10-14,7.943926938820407,8.268168854690629,7.943926938820407,8.268168854690629,13400.0
1997-10-15,8.268168328838419,8.430289276462702,8.106047381214136,8.430289276462702,34100.0
1997-10-16,8.689683077240396,8.689683077240396,8.689683077240396,8.689683077240396,200.0
1997-10-17,8.430289549602362,8.592410502479328,8.430289549602362,8.592410502479328,2500.0
1997-10-20,8.462713480452946,8.689682433132191,8.462713480452946,8.624834425984833,13100.0
1997-10-21,8.430289276462702,8.592410224086985,8.430289276462702,8.430289276462702,34200.0
1997-10-22,8.106046824429445,8.106046824429445,8.106046824429445,8.106046824429445,200.0
1997-10-23,8.106046528992668,8.106046528992668,7.9439255984128145,7.9439255984128145,1803100.0
1997-10-24,7.943925722955014,8.106046656076545,7.781804789833483,7.814229100146245,12500.0
1997-10-27,7.781804759075284,7.781804759075284,7.619683826594549,7.749380448890682,1800.0
1997-10-28,7.781803568151629,7.781803568151629,7.619682660481805,7.781803568151629,16100.0
1997-10-29,7.781804064387632,7.781804064387632,7.619683146379556,7.619683146379556,14700.0
1997-10-30,7.749380272751498,7.749380272751498,7.457562724607484,7.457562724607484,17000.0
1997-10-31,7.392715156634154,7.522412412861914,7.133321881063337,7.133321881063337,109200.0
1997-11-03,7.295442832905685,7.295442832905685,7.133321881063337,7.133321881063337,5800.0
1997-11-04,7.0036243766197,7.0036243766197,6.484837271232635,6.64695820301345,15000.0
1997-11-05,6.64695820301345,6.776654824749648,6.64695820301345,6.64695820301345,108700.0
1997-11-06,6.711807389677714,6.971200655046708,6.646958764114303,6.971200655046708,2200.0
1997-11-07,6.938775772718798,6.938775772718798,6.679382528641232,6.679382528641232,3200.0
1997-11-10,6.873929675729685,6.873929675729685,6.776656718413944,6.80908103751919,4600.0
1997-11-11,6.7442318815284095,6.7442318815284095,6.4848385854859325,6.4848385854859325,11200.0
1997-11-12,6.484838059720102,6.484838059720102,6.160596156734096,6.2254447847082375,20400.0
1997-11-13,6.225443844277797,6.322716153102471,6.160595226099844,6.322716153102471,406300.0
1997-11-14,6.322715769486267,6.355140076607974,6.322715769486267,6.355140076607974,700.0
1997-11-17,6.355140076607974,6.355140076607974,6.355140076607974,6.355140076607974,0.0
1997-11-18,6.614533877385669,6.614533877385669,6.614533877385669,6.614533877385669,300.0
1997-11-19,6.646959550123081,6.646959550123081,6.4848385854859325,6.4848385854859325,4700.0
1997-11-20,6.549685698283052,6.549685698283052,6.322716153102471,6.322716153102471,6300.0
1997-11-21,6.160595963712024,6.160595963712024,5.674233124471601,5.803929757913914,24900.0
1997-11-24,5.83635338270001,5.83635338270001,5.674232455402788,5.674232455402788,10100.0
1997-11-25,5.512112569793753,5.512112569793753,5.349991611858642,5.349991611858642,485100.0
1997-11-26,5.220294589229336,5.382415535364145,5.220294589229336,5.382415535364145,15500.0
1997-11-27,5.382415416697969,5.674232989618456,5.382415416697969,5.544536359258497,3100.0
1997-11-28,5.641808708170303,5.998474907436046,5.641808708170303,5.998474907436046,23600.0
1997-12-01,6.1605959770717895,6.1605959770717895,5.836354083541695,5.836354083541695,4600.0
1997-12-02,5.998474309997233,5.998474309997233,5.674232455402788,5.674232455402788,74500.0
1997-12-03,5.70665784300436,5.70665784300436,5.349991611858642,5.349991611858642,15100.0
1997-12-04,5.576961041914992,5.576961041914992,5.285142831167836,5.447263784497431,23200.0
1997-12-05,5.609384206269503,5.674232828833087,5.609384206269503,5.609384206269503,4700.0
1997-12-08,5.512112837875271,5.512112837875271,5.349991872055409,5.512112837875271,13500.0
1997-12-09,5.479688521022817,5.512112837875271,5.382416188907863,5.512112837875271,15600.0
1997-12-10,5.641809486842679,5.641809486842679,5.414840505760316,5.512112837875271,13500.0
1997-12-11,5.456566745178463,5.489240297485638,5.39121839414799,5.39121839414799,136500.0
1997-12-12,5.423891602300581,5.717957883074237,5.423891602300581,5.489239318468087,34400.0
1997-12-15,5.489240297485638,5.554588648516111,5.39121839414799,5.39121839414799,6200.0
1997-12-16,5.554588379869446,5.587262553804402,5.456566481272611,5.456566481272611,552400.0
1997-12-17,5.456565764826478,5.717957875569324,5.456565764826478,5.652609536279637,20100.0
1997-12-18,5.619936830051647,5.619936830051647,5.554588480992053,5.58726265552185,7500.0
1997-12-19,5.750632904962793,5.750632904962793,5.554588480992053,5.58726265552185,34900.0
1997-12-22,5.554588480992053,5.58726265552185,5.521914306462256,5.58726265552185,34400.0
1997-12-23,5.5872623596584425,5.717958427648814,5.5872623596584425,5.717958427648813,23200.0
1997-12-24,5.717958730432995,5.717958730432995,5.58726265552185,5.58726265552185,15700.0
1997-12-29,5.587261725747108,5.881328001163705,5.587261725747108,5.619935894839605,8600.0
1997-12-30,5.717957875569324,5.88132810058559,5.652609536279637,5.652609536279637,3300.0
1997-12-31,5.68528360981666,5.68528360981666,5.619935894839605,5.619935894839605,1100.0
1998-01-02,5.717957868486035,5.815979754091187,5.717957868486035,5.815979754091187,2400.0
1998-01-05,5.750632971166859,5.881329047582641,5.750632971166859,5.881329047582641,1700.0
1998-01-06,5.8813280932999215,5.8813280932999215,5.750632038090402,5.815979754091187,12200.0
1998-01-07,5.8159803228395885,5.8159803228395885,5.685284254849218,5.717958427648813,10900.0
1998-01-08,5.685284689952271,5.685284689952271,5.554588611959541,5.554588611959541,45500.0
1998-01-09,5.554587657843545,5.554587657843545,5.489239318468087,5.489239318468087,31200.0
1998-01-12,5.227846567847329,5.227846567847329,4.901106157356871,5.227846567847329,11100.0
1998-01-13,5.227846567847329,5.358542607401937,5.227846567847329,5.227846567847329,6300.0
1998-01-14,5.227846567847329,5.227846567847329,5.227846567847329,5.227846567847329,7200.0
1998-01-15,5.227847120921806,5.456565681745311,5.227847120921806,5.293195459216505,800.0
1998-01-16,5.293196455974079,5.554588611959541,5.293196455974079,5.554588611959541,2400.0
1998-01-19,5.881328814521186,5.881328814521186,5.783306916895711,5.783306916895711,2800.0
1998-01-20,5.39121839414799,5.39121839414799,5.39121839414799,5.39121839414799,1500.0
1998-01-21,5.554588611959541,5.554588611959541,5.42389253396681,5.554588611959541,2500.0
1998-01-22,5.521913764152675,5.554587935473528,5.521913764152675,5.521913764152675,3600.0
1998-01-23,5.554588611959541,5.554588611959541,5.391218358666612,5.554588611959541,22800.0
1998-01-26,5.881328001163705,5.881328001163705,5.619935894839605,5.619935894839605,4900.0
1998-01-27,5.619935894839605,5.717957778909157,5.619935894839605,5.619935894839605,20300.0
1998-01-28,5.619936830051647,5.619936830051647,5.554588480992053,5.58726265552185,12400.0
1998-01-29,5.717958427648814,5.88132866843878,5.717958427648814,5.717958427648813,26900.0
1998-01-30,5.881328623724023,6.044698863271914,5.717958384176135,6.044698863271913,6900.0
1998-02-02,6.04469898121731,6.534809709424119,6.04469898121731,6.273417570330361,22500.0
1998-02-03,6.37144006292734,6.534810320951119,6.273418157396305,6.534810320951119,131100.0
1998-02-04,6.534810320951119,6.665506402728526,6.534810320951119,6.534810320951119,6300.0
1998-02-05,6.567483158146596,6.600157327730996,6.534808988562196,6.567483158146596,10800.0
1998-02-06,6.861551560818776,7.024921836076365,6.861551560818776,6.861551560818776,5200.0
1998-02-09,6.861549856868265,6.861549856868265,6.142720574960776,6.306090809648116,24700.0
1998-02-10,6.436787495964377,6.436787495964377,6.208068918118906,6.306090809648116,17200.0
1998-02-11,6.371439617262015,6.371439617262015,5.946677225394427,5.979350776147293,12400.0
1998-02-12,6.175395498119131,6.469461831704222,6.0446994191044325,6.469461831704222,28800.0
1998-02-13,6.534809405934415,6.534809405934415,6.2080689356376935,6.404113342457324,4800.0
1998-02-16,6.20806988532802,6.306091792128912,6.20806988532802,6.208069885328019,5400.0
1998-02-17,6.20806988532802,6.306091792128912,6.20806988532802,6.208069885328019,15800.0
1998-02-18,6.306090997265335,6.306090997265335,6.044698863271914,6.044698863271913,27500.0
1998-02-19,6.044699440637736,6.044699440637736,5.946677536829538,5.946677536829538,30500.0
1998-02-20,6.044698863271914,6.044698863271914,6.044698863271914,6.044698863271913,200.0
1998-02-23,6.306091239789748,6.306091239789748,6.142720993958843,6.142720993958843,35100.0
1998-02-24,6.37144014546823,6.37144014546823,6.110047978527127,6.208069885328019,30800.0
1998-02-25,6.371439599029616,6.436787946764414,6.240743526768051,6.240743526768052,11000.0
1998-02-26,6.534811272093675,6.796203473694155,6.534811272093675,6.796203473694155,27200.0
1998-02-27,6.861550518240859,6.861550518240859,6.534810017372245,6.665506093078082,22000.0
1998-03-02,6.665506093078082,6.665506093078082,6.40411394166641,6.665506093078082,43800.0
1998-03-03,6.665505322525686,6.665505322525686,6.600157603831184,6.600157603831184,6000.0
1998-03-04,6.665505322525686,6.665505322525686,6.600157603831184,6.600157603831184,6200.0
1998-03-05,6.665506093078082,6.665506093078082,6.63283191834961,6.665506093078082,7000.0
1998-03-06,6.567483158146596,6.600157327730996,6.567483158146596,6.567483158146596,1600.0
1998-03-09,6.665505012580834,6.665505012580834,6.567483127493094,6.632830843148938,67000.0
1998-03-10,6.60015903005768,6.698180940884948,6.60015903005768,6.698180940884948,352100.0
1998-03-11,6.796201481617652,6.992245886958311,6.763527933400861,6.894223995891974,8500.0
1998-03-12,7.19997741803984,7.19997741803984,6.772581741631463,6.904088055366997,82300.0
1998-03-13,6.871209705119708,7.495865018844878,6.871209705119708,6.936963160068219,49600.0
1998-03-16,7.232852774536663,7.397235792139769,7.101346485868468,7.232852774536663,12300.0
1998-03-17,7.397234743081296,7.397234743081296,7.2328517487906,7.364358018808885,8000.0
1998-03-18,7.397234743081296,7.397234743081296,7.2328517487906,7.364358018808885,16600.0
1998-03-19,7.232851982436214,7.364358256702597,6.805456434302627,7.199975257101774,38500.0
1998-03-20,6.969841525770547,6.969841525770547,6.904088055366997,6.904088055366997,29700.0
1998-03-23,7.03559436910253,7.03559436910253,6.805458476833237,6.904088055366997,14200.0
1998-03-24,7.101345478772316,7.364358018808885,6.969839208754031,7.364358018808885,7400.0
1998-03-25,7.397234129999691,7.397234129999691,7.134221611761558,7.298604592428219,11500.0
1998-03-26,7.068470012829552,7.232853036383728,7.068470012829552,7.068470012829552,25200.0
1998-03-27,7.068469428407767,7.101346155814646,6.969839873258552,6.969839873258552,4000.0
1998-03-30,7.068470012829552,7.068470012829552,7.068470012829552,7.068470012829552,291600.0
1998-03-31,7.068470521584488,7.232853556970173,6.772581183304556,6.805457915795997,45200.0
1998-04-01,6.772580728602838,7.002716586448885,6.772580728602838,7.002716586448885,480100.0
1998-04-02,6.805457915795997,6.904087486198802,6.805457915795997,6.805457915795997,1300.0
1998-04-03,6.838334876397002,6.838334876397002,6.739705293659886,6.739705293659886,6000.0
1998-04-06,6.739702068999205,6.838331604546285,6.739702068999205,6.7725787898719965,7800.0
1998-04-07,6.838334100321935,6.838334100321935,6.6410749572344265,6.673951063034664,5900.0
1998-04-08,6.772582030262789,6.772582030262789,6.739705293659886,6.739705293659886,2900.0
1998-04-09,6.772580135888704,6.969839873258552,6.772580135888704,6.969839873258552,58400.0
1998-04-13,6.969839873258552,6.969839873258552,6.969839873258552,6.969839873258552,0.0
1998-04-14,7.068469756933557,7.397235792139769,7.068469756933557,7.232852774536663,217200.0
1998-04-15,7.3972345047127135,7.726000482699945,7.3972345047127135,7.561617493706329,14800.0
1998-04-16,7.627370940132311,7.627370940132311,7.430111227925704,7.561617493706329,5400.0
1998-04-17,7.726002906328153,7.726002906328153,7.462990292260491,7.627373332820663,3900.0
1998-04-20,7.660249439275469,7.726002906328153,7.627373332820663,7.627373332820663,1900.0
1998-04-21,7.627372303702589,7.726001863902551,7.561618845521646,7.726001863902551,5100.0
1998-04-22,7.495864047280347,7.726000482699945,7.495864047280347,7.561617493706329,7800.0
1998-04-23,7.561617493706329,7.561617493706329,7.068468526725481,7.561617493706329,25100.0
1998-04-24,7.397236111819108,7.495865675814774,7.232853087112017,7.495865675814774,9500.0
1998-04-27,7.56161937027696,7.56161937027696,7.232853310699701,7.3972363404883295,10500.0
1998-04-28,7.397235792139769,7.561618809742875,7.002716299063735,7.232852774536663,14200.0
1998-04-29,7.232853349160971,7.232853349160971,6.706827525625874,6.838333824741774,14800.0
1998-04-30,7.232852226999848,7.232852226999848,6.969839669573869,7.035592495394663,4700.0
1998-05-01,6.904087022667933,7.002716586448885,6.772580728602838,7.002716586448885,3200.0
1998-05-04,7.068469428407767,7.068469428407767,6.969839873258552,6.969839873258552,4300.0
1998-05-05,6.969840750929172,6.969840750929172,6.838333824741774,6.838333824741774,110300.0
1998-05-06,6.838333492145833,6.838333492145833,6.608197636653997,6.608197636653997,7700.0
1998-05-07,6.608197491891198,6.608197491891198,6.443814472824608,6.443814472824608,4700.0
1998-05-08,6.575321288255452,6.641074751966608,6.575321288255452,6.641074751966608,700.0
1998-05-11,6.575321727708219,6.575321727708219,6.575321727708219,6.575321727708219,3200.0
1998-05-12,6.509568427224009,6.509568427224009,6.082172754746147,6.246555802171719,5900.0
1998-05-13,6.41093884959729,6.41093884959729,6.246555802171719,6.246555802171719,3500.0
1998-05-14,6.443814472824608,6.443814472824608,6.443814472824608,6.443814472824608,3200.0
1998-05-15,6.443815584496717,6.443815584496717,6.246555802171719,6.246555802171719,6400.0
1998-05-19,6.246555802171719,6.246555802171719,5.917789707320577,6.246555802171719,5900.0
1998-05-20,6.246555802171719,6.246555802171719,6.246555802171719,6.246555802171719,3400.0
1998-05-21,6.082171834097775,6.082171834097775,6.082171834097775,6.082171834097775,12100.0
1998-05-22,6.049295370807268,6.049295370807268,5.917789072390663,5.917789072390663,11400.0
1998-05-25,5.917789072390663,5.917789072390663,5.917789072390663,5.917789072390663,1000.0
1998-05-26,6.082172473967165,6.082172473967165,5.9835429008936085,5.9835429008936085,2600.0
1998-05-27,6.082172102179293,6.082172102179293,5.917789072390663,5.917789072390663,3800.0
1998-05-28,6.08217185092131,6.08217185092131,6.016418390893573,6.049295120907441,8400.0
1998-05-29,6.049296019846722,6.246555802171719,6.049296019846722,6.246555802171719,8600.0
1998-06-01,6.115049753654941,6.115049753654941,6.115049753654941,6.115049753654941,2400.0
1998-06-02,6.246555131967923,6.246555131967923,5.917789072390663,5.917789072390663,50000.0
1998-06-03,5.917789072390663,5.917789072390663,5.589023012813405,5.917789072390663,7200.0
1998-06-04,5.589023012813405,5.917789072390663,5.589023012813405,5.917789072390663,11200.0
1998-06-05,5.983542271400452,6.082171834097775,5.917788811554591,6.082171834097775,11500.0
1998-06-08,5.917789072390663,5.917789072390663,5.654776475557454,5.917789072390663,18400.0
1998-06-09,5.917788811554591,6.082171834097775,5.917788811554591,6.082171834097775,3000.0
1998-06-10,6.082171096802063,6.082171096802063,5.589022088953247,5.786281817507052,21900.0
1998-06-11,5.917789072390663,6.016418639435244,5.852035609646615,5.917789072390663,15300.0
1998-06-12,6.082171096802063,6.082171096802063,5.786281817507052,5.786281817507052,15200.0
1998-06-15,5.884912359200331,5.917789090673929,5.753406060377431,5.884912359200331,8100.0
1998-06-16,5.917789090673929,5.917789090673929,5.65477649302813,5.884912359200331,5700.0
1998-06-17,5.917788552367878,5.917788552367878,5.687652080058331,5.687652080058331,12100.0
1998-06-18,5.753405537024327,5.917788552367878,5.687652080058331,5.687652080058331,17800.0
1998-06-19,5.819158932819664,5.819158932819664,5.819158932819664,5.819158932819664,200.0
1998-06-22,5.7205291779552,5.852035473308019,5.687652447349126,5.753405908561275,25100.0
1998-06-23,5.720529992021517,5.720529992021517,5.326011049820608,5.326011049820608,9300.0
1998-06-24,5.523269810834374,5.523269810834374,5.293133934507997,5.293133934507997,10500.0
1998-06-25,5.2931327404585495,5.391762289910325,5.260256014950831,5.260256014950831,8400.0
1998-06-26,5.260256014950831,5.260256014950831,5.128749739991337,5.260256014950831,2200.0
1998-06-29,5.26025665963286,5.26025665963286,5.1287503685563305,5.1287503685563305,4800.0
1998-06-30,5.260257106425586,5.260257106425586,4.602724968122387,4.602724968122387,21500.0
1998-07-02,4.701354714661955,5.095873923447517,4.701354714661955,4.931490893658887,18100.0
1998-07-03,5.095873914529282,5.2602569440302265,5.095873914529282,5.194503794936997,10600.0
1998-07-06,5.260257201583794,5.293133934507997,5.260257201583794,5.293133934507997,6000.0
1998-07-07,5.293133462544941,5.523269318351219,5.293133462544941,5.523269318351219,12300.0
1998-07-08,5.753405915084189,5.753405915084189,5.194503688897444,5.227380106005053,12900.0
1998-07-09,5.424640344403307,5.490393811527719,5.194504150075169,5.49039381152772,3900.0
1998-07-10,5.326009465966269,5.490392466433482,5.260256014950831,5.260256014950831,17000.0
1998-07-13,5.227379534364759,5.227379534364759,5.095873253243719,5.095873253243719,3300.0
1998-07-14,5.095873923447517,5.095873923447517,4.931490893658887,4.931490893658887,10100.0
1998-07-15,4.931490893658887,4.931490893658887,4.767107863870257,4.931490893658887,11700.0
1998-07-16,4.76710732770722,4.76710732770722,4.602724316406971,4.76710732770722,11500.0
1998-07-17,4.767108283770987,4.767108283770987,4.635601973770925,4.668478394503053,12100.0
1998-07-20,4.931490014016403,5.260256014950831,4.931490014016403,5.260256014950831,20000.0
1998-07-21,5.260256014950831,5.260256014950831,5.260256014950831,5.260256014950831,200.0
1998-07-22,5.095873923447517,5.095873923447517,4.931490893658887,4.931490893658887,17200.0
1998-07-23,5.095873350307718,5.095873350307718,4.76710732770722,4.76710732770722,2000.0
1998-07-24,4.734230840144331,4.734230840144331,4.635601279190442,4.635601279190442,2600.0
1998-07-27,4.668477694996496,4.799984298827894,4.635601279190442,4.635601279190442,6500.0
1998-07-28,4.767106631413186,4.767106631413186,4.635600366995364,4.701353499204275,3200.0
1998-07-29,4.767107569486113,4.767107569486113,4.635601279190442,4.635601279190442,2400.0
1998-07-30,4.635601700451849,4.635601700451849,4.602724968122387,4.602724968122387,4800.0
1998-07-31,4.602724968122387,4.701354851575018,4.602724968122387,4.602724968122387,7900.0
1998-08-04,4.602724316406971,4.76710732770722,4.602724316406971,4.76710732770722,5900.0
1998-08-05,4.668478394503053,4.668478394503053,4.668478394503053,4.668478394503053,1000.0
1998-08-06,4.668478394503053,4.668478394503053,4.668478394503053,4.668478394503053,3400.0
1998-08-07,4.668478394503053,4.668478394503053,4.668478394503053,4.668478394503053,600.0
1998-08-10,4.668478394503053,4.701355128770956,4.668478394503053,4.668478394503053,4600.0
1998-08-11,4.668477983289931,4.931490893658887,4.668477983289931,4.931490893658887,13600.0
1998-08-12,4.931490893658887,4.931490893658887,4.701354714661955,4.931490893658887,3200.0
1998-08-13,4.767108283770987,4.86573817303892,4.668478394503053,4.668478394503053,8400.0
1998-08-14,4.668478270578074,4.734231423832685,4.504095230673665,4.504095230673665,4300.0
1998-08-17,4.50409465968396,4.50409465968396,3.879439312649849,4.1095754766342205,52000.0
1998-08-18,4.1095754766342205,4.273958495699589,4.1095754766342205,4.1095754766342205,10000.0
1998-08-19,4.109575744715739,4.109575744715739,3.945192714927109,3.945192714927109,6000.0
1998-08-20,3.978069706970505,3.978069706970505,3.682180045840732,3.813686666410332,14000.0
1998-08-21,3.94519173584678,3.94519173584678,3.682178890749861,3.7808087468531646,17700.0
1998-08-24,3.682179923154676,3.945192841994816,3.682179923154676,3.87943969066872,12300.0
1998-08-25,4.109574724840397,4.109574724840397,3.7808087468531646,3.7808087468531646,6300.0
1998-08-26,3.879439565718807,3.945192714927109,3.879439565718807,3.945192714927109,8900.0
1998-08-27,3.945192841994816,3.945192841994816,3.813686539342625,3.87943969066872,9700.0
1998-08-28,3.945192449295646,3.945192449295646,3.7150562857938776,3.84656257535611,3800.0
1998-08-31,3.6493031162032414,3.682179531602429,3.6164263872683313,3.6164263872683313,18300.0
1998-09-01,3.7150554257736426,3.7150554257736426,3.649302296214109,3.649302296214109,7500.0
1998-09-02,3.7150557336768535,3.7150557336768535,3.550672739386158,3.682179009404442,14300.0
1998-09-03,3.4849200986001363,3.6164263872683313,3.4849200986001363,3.6164263872683313,2200.0
1998-09-04,3.4520433696652253,3.6164263872683313,3.4520433696652253,3.6164263872683313,4100.0
1998-09-08,3.7150566555856033,3.945192841994816,3.7150566555856033,3.87943969066872,10700.0
1998-09-09,3.879438406440303,3.879438406440303,3.550672445106983,3.649302296214109,136400.0
1998-09-10,3.81368657850872,3.81368657850872,3.583550076200276,3.583550076200276,6600.0
1998-09-11,3.583549527320939,3.7150561247170537,3.583549527320939,3.7150561247170537,164200.0
1998-09-14,3.682179009404442,3.7150557336768535,3.5835491501228898,3.682179009404442,4900.0
1998-09-15,3.682179009404442,3.682179009404442,3.682179009404442,3.682179009404442,1500.0
1998-09-16,3.682178890749861,3.7808087468531646,3.682178890749861,3.7808087468531646,7500.0
1998-09-17,3.616425757859549,3.7808087468531646,3.5506726249692364,3.7808087468531646,13600.0
1998-09-18,3.7808087468531646,3.7808087468531646,3.7808087468531646,3.7808087468531646,6100.0
1998-09-21,3.616426255053896,3.7150561247170537,3.616426255053896,3.7150561247170537,13900.0
1998-09-22,3.7150561247170537,3.7150561247170537,3.7150561247170537,3.7150561247170537,100.0
1998-09-23,3.715055979302517,3.715055979302517,3.517796247697332,3.517796247697332,6200.0
1998-09-24,3.550672974143429,3.5835493870538264,3.517796247697332,3.517796247697332,45700.0
1998-09-25,3.4520431083408365,3.517796247697332,3.4520431083408365,3.517796247697332,6700.0
1998-09-28,3.5506739197530406,3.5506739197530406,3.3534141356139555,3.4520440276834985,9100.0
1998-09-29,3.4849207628852734,3.517797184551265,3.4520440276834985,3.4520440276834985,6600.0
1998-09-30,3.616427043362574,3.616427043362574,3.12327790108586,3.12327790108586,50300.0
1998-10-01,3.452043312460847,3.452043312460847,3.1561540110927764,3.1561540110927764,3900.0
1998-10-02,3.1232783625495766,3.287661434262712,3.1232783625495766,3.189031528527665,17600.0
1998-10-05,3.2087570783701964,3.2876608638541094,3.156154554714254,3.2876608638541094,11600.0
1998-10-06,3.2876608638541094,3.2876608638541094,3.123277820661404,3.2876608638541094,14900.0
1998-10-07,3.123277820661404,3.2876608638541094,3.123277820661404,3.2876608638541094,7100.0
1998-10-08,3.616426950239521,3.616426950239521,3.2876608638541094,3.2876608638541094,2000.0
1998-10-09,3.2876608638541094,3.2876608638541094,3.2876608638541094,3.2876608638541094,0.0
1998-10-13,3.189030715192264,3.221907446564289,2.958894536195332,2.958894536195332,11400.0
1998-10-14,2.958894536195332,3.0904008346119363,2.958894536195332,2.958894536195332,5800.0
1998-10-15,3.12327790108586,3.12327790108586,3.12327790108586,3.12327790108586,10200.0
1998-10-16,3.12327790108586,3.12327790108586,3.12327790108586,3.12327790108586,5900.0
1998-10-19,3.057524169534326,3.0904005847121097,3.057524169534326,3.0904005847121097,1100.0
1998-10-20,3.0904005847121097,3.123277313425615,3.0904005847121097,3.0904005847121097,16100.0
1998-10-21,3.0904005847121097,3.123277313425615,3.0904005847121097,3.0904005847121097,7200.0
1998-10-22,3.090401166186433,3.12327790108586,3.090401166186433,3.12327790108586,141800.0
1998-10-23,3.1232780359293506,3.1232780359293506,3.0575248768274705,3.0575248768274705,4300.0
1998-10-26,3.0575246036744312,3.090401023520361,2.9917714504468043,2.9917714504468043,3200.0
1998-10-27,2.9588949814067536,3.0575248768274705,2.9588949814067536,3.0575248768274705,15000.0
1998-10-28,2.958894267823583,3.1561540110927764,2.958894267823583,3.1561540110927764,24200.0
1998-10-29,3.0246474110680746,3.1561540110927764,3.0246474110680746,3.1561540110927764,4400.0
1998-10-30,3.287661090451948,3.287661090451948,3.0246481405086336,3.0575248768274705,4300.0
1998-11-02,3.0904005847121097,3.0904005847121097,2.95889429692953,3.0904005847121097,9000.0
1998-11-03,3.090400477532967,3.090400477532967,3.0377979642442603,3.0377979642442594,13400.0
1998-11-04,3.057524772941112,3.4520440276834985,3.057524772941112,3.4520440276834985,30300.0
1998-11-05,3.156154554714254,3.2876608638541094,3.156154554714254,3.2876608638541094,16900.0
1998-11-06,3.386289464440323,3.945191535999837,3.2876596133331963,3.649302296214109,26700.0
1998-11-09,3.813685470066156,3.912315012633789,3.616425757859549,3.7808087468531646,18400.0
1998-11-10,3.780809404871437,3.780809404871437,3.550673242934234,3.6164263872683313,7400.0
1998-11-11,3.6164265095676624,3.6164265095676624,3.5506733630099427,3.5506733630099427,7200.0
1998-11-12,3.550673242934234,3.6164263872683313,3.550673242934234,3.6164263872683313,11300.0
1998-11-13,3.6164263872683313,3.6164263872683313,3.6164263872683313,3.6164263872683313,6800.0
1998-11-16,3.6821798045581535,3.945192714927109,3.6821798045581535,3.945192714927109,364700.0
1998-11-17,3.945192592970192,3.945192592970192,3.747932837907387,3.747932837907387,14400.0
1998-11-18,3.747933074480772,3.945192841994816,3.747933074480772,3.87943969066872,19300.0
1998-11-19,3.87943930451453,3.945192449295646,3.84656257535611,3.84656257535611,14500.0
1998-11-20,3.7808087468531646,3.813685470066156,3.747932023640173,3.7808087468531646,13600.0
1998-11-23,3.945192592970192,3.945192592970192,3.747932837907387,3.747932837907387,201700.0
1998-11-24,3.91231610956389,3.945192841994816,3.87943969066872,3.87943969066872,30500.0
1998-11-25,3.87943969066872,3.87943969066872,3.87943969066872,3.87943969066872,1100.0
1998-11-26,3.87943969066872,3.87943969066872,3.780809806911699,3.87943969066872,9400.0
1998-11-27,3.813685470066156,3.813685470066156,3.747932023640173,3.7808087468531646,6200.0
1998-11-30,3.7808098457401536,3.81368657850872,3.583550076200276,3.583550076200276,31000.0
1998-12-01,3.583550341419032,3.616427076620808,3.4520440276834985,3.4520440276834985,34800.0
1998-12-02,3.4520437729025817,3.550673657692664,3.2876607360976964,3.3534138881124984,21000.0
1998-12-03,3.452043907046815,3.452043907046815,3.2876608638541094,3.2876608638541094,14100.0
1998-12-04,3.221907493952322,3.320537375983304,3.156154343776917,3.320537375983304,4000.0
1998-12-07,3.287660297581759,3.3534134408262504,3.1561540110927764,3.1561540110927764,4900.0
1998-12-08,3.156154554714254,3.2876608638541094,3.156154554714254,3.2876608638541094,23500.0
1998-12-09,3.1561551023065344,3.189031528527665,3.1232783625495766,3.189031528527665,23700.0
1998-12-10,3.287660948511431,3.287660948511431,3.12327790108586,3.12327790108586,7200.0
1998-12-11,3.2876608638541094,3.2876608638541094,3.156154554714254,3.2876608638541094,5600.0
1998-12-14,3.189030715192264,3.189030715192264,2.958894536195332,2.958894536195332,41300.0
1998-12-15,2.9917711439755865,3.057524290467589,2.893141267469716,3.02464756045372,16300.0
1998-12-16,3.1232777569020578,3.1232777569020578,2.9917714504468043,2.9917714504468043,17500.0
1998-12-17,2.958894413961718,3.02464756045372,2.958894413961718,3.02464756045372,16100.0
1998-12-18,3.0246481405086336,3.0904012996105137,2.9917717177255905,3.0575248768274705,28600.0
1998-12-21,3.2219073134654623,3.2219073134654623,3.02464756045372,3.02464756045372,9000.0
1998-12-22,2.9917714504468043,3.090401023520361,2.958894717065108,2.9917714504468043,19200.0
1998-12-23,2.958894413961718,3.02464756045372,2.958894413961718,3.02464756045372,20400.0
1998-12-24,2.9917714504468043,3.090401023520361,2.9917714504468043,2.9917714504468043,204500.0
1998-12-29,2.9917714504468043,2.9917714504468043,2.9917714504468043,2.9917714504468043,0.0
1998-12-30,3.0904005847121097,3.0904005847121097,3.02464744082082,3.0904005847121097,54300.0
1998-12-31,3.02464744082082,3.0904005847121097,3.02464744082082,3.0904005847121097,32100.0
1999-01-04,3.41916776621889,3.41916776621889,3.189031528527665,3.189031528527665,5000.0
1999-01-05,3.2876608638541094,3.2876608638541094,3.1890309752313306,3.2876608638541094,5700.0
1999-01-06,3.2876603813317944,3.419166671170776,3.221907236412304,3.221907236412304,76400.0
1999-01-07,3.254783471852549,3.6164262191853696,3.254783471852549,3.484919936629276,32000.0
1999-01-08,3.5506739197530406,3.5506739197530406,3.4520440276834985,3.4520440276834985,362600.0
1999-01-11,3.4520436763341125,3.4520436763341125,3.287660644127726,3.320537375983304,18900.0
1999-01-12,3.4849205056778625,3.4849205056778625,3.3534138881124984,3.3534138881124984,6900.0
1999-01-13,3.5506723722286617,3.5506723722286617,3.353412674063207,3.3862893949359982,3900.0
1999-01-14,3.452043209222398,3.550673077907323,3.452043209222398,3.484919936629276,28900.0
1999-01-15,3.5177957235593897,3.649302296214109,3.484919315547449,3.649302296214109,5900.0
1999-01-18,3.649303541737409,3.7479331129715874,3.583550076200276,3.583550076200276,7100.0
1999-01-19,3.7479318337855823,3.780808555333176,3.649302296214109,3.649302296214109,11800.0
1999-01-20,3.649302839946021,3.715055979302517,3.517796247697332,3.517796247697332,38200.0
1999-01-21,3.616426809707466,3.616426809707466,3.3534138881124984,3.3534138881124984,5200.0
1999-01-22,3.4849205056778625,3.4849205056778625,3.2876607360976964,3.3534138881124984,18700.0
1999-01-25,3.2876608638541094,3.2876608638541094,3.2547841298012594,3.2876608638541094,28600.0
1999-01-26,3.287660297581759,3.287660297581759,3.123277282702671,3.1561540110927764,86900.0
1999-01-27,3.156154042139122,3.156154042139122,3.0904005847121097,3.0904005847121097,15800.0
1999-01-28,3.0904005543125663,3.1561540110927764,3.05752413945818,3.1561540110927764,6800.0
1999-01-29,3.1232780359293506,3.1561547722481875,3.0575248768274705,3.0575248768274705,16200.0
1999-02-01,3.1561540110927764,3.1561540110927764,3.123277282702671,3.1561540110927764,31200.0
1999-02-02,3.0904008346119363,3.1561542973559864,2.958894536195332,2.958894536195332,33000.0
1999-02-03,3.0575240155792907,3.0575240155792907,2.794511139721857,2.9260174208827205,33900.0
1999-02-04,2.893141735136027,2.893141735136027,2.8273885780152552,2.8602649998077485,47900.0
1999-02-05,2.89314138698703,2.958894536195332,2.827388237778727,2.958894536195332,127000.0
1999-02-08,3.156154554714254,3.2876608638541094,3.156154554714254,3.2876608638541094,37600.0
1999-02-09,3.2876603813317944,3.2876603813317944,3.1890305071846954,3.221907236412304,28800.0
1999-02-10,3.254783652104186,3.254783652104186,3.1890305071846954,3.221907236412304,8300.0
1999-02-11,3.221907236412304,3.254783652104186,3.1890305071846954,3.221907236412304,31900.0
1999-02-12,3.32053817401967,3.32053817401967,3.189031528527665,3.189031528527665,12500.0
1999-02-15,3.221907236412304,3.221907236412304,3.1890305071846954,3.221907236412304,12300.0
1999-02-16,3.221907236412304,3.221907236412304,3.1890305071846954,3.221907236412304,39200.0
1999-02-17,3.2219082682846234,3.2219082682846234,3.189031528527665,3.189031528527665,6500.0
1999-02-18,3.189031528527665,3.189031528527665,3.1561551023065344,3.189031528527665,30400.0
1999-02-19,3.1890306720955564,3.1890306720955564,3.0377982741923497,3.110126894111904,16600.0
1999-02-22,3.189031057348932,3.189031057348932,3.090401166186433,3.12327790108586,16900.0
1999-02-23,3.2219071860304105,3.2219071860304105,3.070674798312583,3.0904005847121097,24000.0
1999-02-24,3.090400560886913,3.1232772893469583,3.090400560886913,3.1035511895637877,16300.0
1999-02-25,3.0904005847121097,3.123277313425615,3.057524169534326,3.0904005847121097,10300.0
1999-02-26,3.090400706945724,3.090400706945724,3.02464756045372,3.02464756045372,17800.0
1999-03-01,3.0575248768274705,3.0904012996105137,2.9588949814067536,3.0575248768274705,68400.0
1999-03-02,2.958894536195332,3.0904008346119363,2.958894536195332,2.958894536195332,34900.0
1999-03-03,2.958894536195332,2.958894536195332,2.958894536195332,2.958894536195332,12700.0
1999-03-04,2.958894536195332,2.958894536195332,2.926017804823308,2.958894536195332,14700.0
1999-03-05,3.0575244167756592,3.0575244167756592,2.89314138698703,2.958894536195332,27600.0
1999-03-08,2.958894536195332,3.024647685403634,2.89314138698703,2.958894536195332,23600.0
1999-03-09,2.9588941479407898,2.9588941479407898,2.893141007360358,2.9260174208827205,28600.0
1999-03-10,3.02464756045372,3.057524290467589,2.9917711439755865,3.02464756045372,20900.0
1999-03-11,3.123277282702671,3.1890304259471627,3.123277282702671,3.1561540110927764,58200.0
1999-03-12,3.2212425807453573,3.2544513944788767,3.1548252699810373,3.2544513944788767,51800.0
1999-03-15,3.3208689548126684,3.4869124025533016,3.287660138583444,3.4537035863240777,141200.0
1999-03-16,3.4537028952938007,3.6529551193965,3.4537028952938007,3.520120514463154,792100.0
1999-03-17,3.65295632996644,3.752582475033354,3.52012168101241,3.553330184899526,177800.0
1999-03-18,3.6529558346505873,3.6529558346505873,3.387286256062724,3.387286256062724,60000.0
1999-03-19,3.4204944024118045,3.520120514463154,3.4204944024118045,3.520120514463154,28200.0
1999-03-22,3.4537028952938007,3.6529551193965,3.4204944024118045,3.520120514463154,14400.0
1999-03-23,3.486912848629198,3.486912848629198,3.4204955243768174,3.4204955243768174,18900.0
1999-03-24,3.5533297183090062,3.5533297183090062,3.354077771041892,3.4537035863240777,14200.0
1999-03-25,3.420495530271335,3.486912854638172,3.387286709736524,3.486912854638172,24000.0
1999-03-26,3.553330179005009,3.553330179005009,3.387286709736524,3.486912854638172,23400.0
1999-03-29,3.520120541743119,3.586537844724509,3.486911731901084,3.586537844724509,7100.0
1999-03-30,3.520120541743119,3.619746337863862,3.520120541743119,3.586537844724509,49800.0
1999-03-31,3.6197479172831577,3.652956741615334,3.553330585321625,3.6197479172831577,48800.0
1999-04-01,3.8189994453189033,3.8189994453189033,3.652955991174603,3.719373309491772,157700.0
1999-04-05,3.586538708602192,3.6861648454222338,3.586538708602192,3.6861648454222338,5100.0
1999-04-06,3.7525812605293214,3.7525812605293214,3.586537844724509,3.586537844724509,11200.0
1999-04-07,3.586537844724509,3.586537844724509,3.486911731901084,3.586537844724509,5400.0
1999-04-08,3.586537816929827,3.586537816929827,3.486911704878477,3.520120514463154,5700.0
1999-04-09,3.553330184899526,3.586539005489425,3.4869128604225117,3.553330184899526,6500.0
1999-04-12,3.652956741615334,3.652956741615334,3.586539409653801,3.6197479172831577,15700.0
1999-04-13,3.652956323906656,3.652956323906656,3.486912854638172,3.486912854638172,27600.0
1999-04-14,3.4537034106889712,3.818999103822664,3.42049491285128,3.818999103822664,1626400.0
1999-04-15,3.918625767089381,4.151086550581383,3.852208445620633,4.084669229112636,1005400.0
1999-04-16,4.317129952047755,5.147347250518476,4.317129952047755,4.981303790824333,2509100.0
1999-04-19,5.4794341699067655,5.4794341699067655,4.981303790824333,4.981303790824333,1081300.0
1999-04-20,4.981303539497909,5.346599259075522,4.815260088181312,5.313390442131103,806100.0
1999-04-21,5.479433599988046,5.745102854504068,5.3798077878959045,5.612268227246057,521600.0
1999-04-22,5.645477143867024,5.711894775392356,5.645477143867024,5.678685959629689,199100.0
1999-04-23,5.6454778976824285,5.67868671787932,5.512643250300425,5.6454778976824285,344500.0
1999-04-26,5.579059710875458,5.579059710875458,5.080929673628417,5.313390442131103,35000.0
1999-04-27,5.3133900216779,5.3133900216779,5.180555397817042,5.246972709747471,179800.0
1999-04-28,5.280182556467019,5.545852505473814,5.280182556467019,5.545852505473814,53800.0
1999-04-29,5.579059523031296,5.977564046135879,5.579059523031296,5.911146414483289,606300.0
1999-04-30,5.911146414483289,6.143607491861876,5.877938232062473,5.911146414483289,543700.0
1999-05-03,6.143608421975685,6.143608421975685,5.911147309403565,5.977564951111477,54700.0
1999-05-04,6.010772861962175,6.010772861962175,5.844729416236178,5.911146414483289,15200.0
1999-05-05,5.711895948566083,5.778312960327415,5.645478303399144,5.778312960327415,89900.0
1999-05-06,5.678686086899885,5.877938352536029,5.678686086899885,5.877938352536029,168200.0
1999-05-07,5.844729868113411,5.844729868113411,5.6454775911562045,5.711895227943783,25000.0
1999-05-10,5.811520850561169,5.811520850561169,5.545851579326289,5.579059763176519,209500.0
1999-05-11,5.512643639281999,5.61226947349688,5.41301717166151,5.512643639281999,58500.0
1999-05-12,5.512643639281999,5.545852461822161,5.41301717166151,5.512643639281999,65800.0
1999-05-13,5.512642514221835,5.711894775392356,5.512642514221835,5.678685959629689,40700.0
1999-05-14,5.877938485072641,5.877938485072641,5.579059763176519,5.579059763176519,56100.0
1999-05-17,5.579059541984109,5.811520620152397,5.579059541984109,5.811520620152397,7400.0
1999-05-18,5.711895247834293,5.877938706975923,5.711895247834293,5.844729888466491,24800.0
1999-05-19,5.844729868113411,5.844729868113411,5.711895227943783,5.711895227943783,8000.0
1999-05-20,5.745103412932044,5.844729868113411,5.711895227943783,5.711895227943783,25500.0
1999-05-21,5.71189553807621,5.71189553807621,5.6454778976824285,5.6454778976824285,30700.0
1999-05-25,5.645477042411926,5.645477042411926,5.579059412080188,5.612268227246057,81300.0
1999-05-26,5.579060257288646,5.6454778976824285,5.545852070497316,5.6454778976824285,65800.0
1999-05-27,5.645478998240949,5.645478998240949,5.413017844951106,5.413017844951106,11800.0
1999-05-28,5.413016180269432,5.413016180269432,5.147346915416579,5.147346915416579,393600.0
1999-05-31,5.1805558077589255,5.313390442131103,5.147346990814506,5.313390442131103,48200.0
1999-06-01,5.313390442131103,5.379808076019941,5.246973124945014,5.313390442131103,47600.0
1999-06-02,5.479434430103534,5.6454778976824285,5.446225609906642,5.6454778976824285,1304600.0
1999-06-03,5.778312545064432,5.778312545064432,5.6454778976824285,5.6454778976824285,90000.0
1999-06-04,5.6454778976824285,5.7451037248675405,5.6454778976824285,5.6454778976824285,17900.0
1999-06-07,5.645478340472855,5.645478340472855,5.479434859870712,5.545852505473814,9800.0
1999-06-08,5.545852505473814,5.545852505473814,5.413017214267611,5.545852505473814,16400.0
1999-06-09,5.545853151634264,5.545853151634264,5.413017844951106,5.413017844951106,28200.0
1999-06-10,5.512643250300425,5.6454778976824285,5.512643250300425,5.6454778976824285,32700.0
1999-06-11,5.645477143867024,5.711894775392356,5.645477143867024,5.678685959629689,36100.0
1999-06-14,5.67868642932486,5.844729888466491,5.67868642932486,5.844729888466491,18600.0
1999-06-15,5.9775654378910765,6.442487067490367,5.9775654378910765,6.309652406662803,93000.0
1999-06-16,6.442487067490367,6.442487067490367,6.176817745835237,6.309652406662803,401100.0
1999-06-17,6.37606921098595,6.442486215917872,6.309651572648485,6.40927739674914,36800.0
1999-06-18,6.376069362975627,6.674947475807643,6.376069362975627,6.641738655847295,161600.0
1999-06-21,7.405539288383216,7.405539288383216,6.807782986806375,6.807782986806375,245500.0
1999-06-22,6.973825720845023,7.106660369799052,6.8409910718909925,7.106660369799052,111200.0
1999-06-23,7.106658853898767,7.272702288024464,6.774571985647372,7.272702288024464,969600.0
1999-06-24,7.1730788193076025,7.272704658898491,6.973826506720184,7.239495834566315,211000.0
1999-06-25,7.2062852541430145,7.305911060699471,7.007033007624669,7.139867627501756,131500.0
1999-06-28,7.139868504859452,7.305911958460836,7.139868504859452,7.305911958460836,708700.0
1999-06-29,7.405537103976142,7.637998171245806,7.405537103976142,7.50516354712262,72400.0
1999-06-30,7.339120873003535,7.471955510961751,7.339120873003535,7.3723296908444675,62100.0
1999-07-02,7.471955460067556,7.637998914735723,7.471955460067556,7.571581279506252,40100.0
1999-07-05,7.770832118625217,7.804040930115296,7.637997506070288,7.804040930115296,13300.0
1999-07-06,7.936877080358953,7.970085898282902,7.737624806220775,7.737624806220775,27500.0
1999-07-07,7.737624806220775,7.936877080358953,7.637998985854447,7.737624806220775,31900.0
1999-07-08,7.9036667863454495,7.970084409789186,7.737623361141507,7.837249796307111,608900.0
1999-07-09,7.970086869563486,8.069712702070793,7.970086869563486,7.970086869563486,929800.0
1999-07-12,7.970086881262397,8.302173834648329,7.970086881262397,8.235756190608903,76900.0
1999-07-13,8.335380943556117,8.335380943556117,8.003294058421655,8.069711055405268,157500.0
1999-07-14,8.136128184022542,8.501423861823007,8.136128184022542,8.3685892426425,187700.0
1999-07-15,8.567842532874984,8.634260172177028,8.401799068025426,8.634260172177028,920800.0
1999-07-16,8.700676900240842,8.767093899181356,8.468215820435324,8.567841635548842,640300.0
1999-07-19,8.50142483210171,8.700677100316105,8.50142483210171,8.700677100316105,143200.0
1999-07-20,8.700677077503757,8.833511711496577,8.700677077503757,8.800302894646997,125000.0
1999-07-21,8.601050451721841,8.634259267894839,8.468215820435324,8.567841635548842,47900.0
1999-07-22,8.567843327958775,8.567843327958775,8.401799847700614,8.501426315898875,40000.0
1999-07-23,8.50142438612335,8.50142438612335,7.704415988481732,8.069711055405268,326800.0
1999-07-26,7.970084354160305,8.069710155225149,7.637997506070288,7.804040930115296,72000.0
1999-07-27,7.704415129050453,7.804040930115296,7.704415129050453,7.804040930115296,90200.0
1999-07-28,7.737626577375155,7.870461879477149,7.704418385255319,7.870461879477149,176400.0
1999-07-29,7.870458553095457,7.93687554267022,7.804040930115296,7.804040930115296,211300.0
1999-07-30,7.704415836726166,7.73762401786113,7.305911329052053,7.637998207645328,44600.0
1999-08-03,7.471956289419915,7.505165110720676,7.1398693432234746,7.471956289419915,125500.0
1999-08-04,7.139869994975426,7.305913483230668,7.139869994975426,7.239495834566315,33900.0
1999-08-05,7.239494323658079,7.305911958460836,6.97382505125807,7.305911958460836,77600.0
1999-08-06,7.305912816321695,7.604790941217376,7.305912816321695,7.471956289419915,202400.0
1999-08-09,7.637999107368965,7.804042566224813,7.637999107368965,7.704416744273518,598700.0
1999-08-10,7.637998207645328,7.637998207645328,7.571580578564492,7.637998207645328,58300.0
1999-08-11,7.604788694580209,7.90366673118014,7.604788694580209,7.804040930115296,101800.0
1999-08-12,7.804044228426155,7.870461879477149,7.638000734204321,7.870461879477149,160500.0
1999-08-13,7.804043393114248,7.970086869563486,7.804043393114248,7.970086869563486,7200.0
1999-08-16,7.903667730698985,8.3021722521651,7.903667730698985,8.036502993458008,736500.0
1999-08-17,8.302173822461967,8.302173822461967,7.903669225621553,7.970086869563486,557300.0
1999-08-18,7.970086869563486,7.970086869563486,7.804043393114248,7.970086869563486,16300.0
1999-08-19,7.737625749172314,7.970086869563486,7.737625749172314,7.970086869563486,126600.0
1999-08-20,7.9700852099383965,7.9700852099383965,7.804041768064679,7.93687639488256,5600.0
1999-08-23,7.804040984585242,7.9036667863454495,7.704415182825039,7.837249796307111,84600.0
1999-08-24,7.804040930115296,7.93687554267022,7.804040930115296,7.804040930115296,77800.0
1999-08-25,7.804042422560051,7.804042422560051,7.3723296908444675,7.3723296908444675,69100.0
1999-08-26,7.372329301475197,7.372329301475197,6.741363696038436,6.774572512125448,527500.0
1999-08-27,7.139868405576485,7.139868405576485,6.807781502991532,7.007033771223604,447100.0
1999-08-30,7.2062859371807235,7.2062859371807235,6.940616038839972,6.940616038839972,85400.0
1999-08-31,7.07345059009758,7.07345059009758,6.708155513356909,6.774572512125448,24400.0
1999-09-01,6.973823463802168,7.305910295411794,6.973823463802168,7.173075689449016,185400.0
1999-09-02,7.173077345714868,7.438746618983544,7.173077345714868,7.438746618983544,23300.0
1999-09-03,7.471955510961751,7.471955510961751,7.3723296908444675,7.3723296908444675,15800.0
1999-09-07,7.372329593263593,7.372329593263593,7.173077322260832,7.305911958460836,173200.0
1999-09-08,7.206286139662208,7.305911958460836,7.206286139662208,7.305911958460836,246500.0
1999-09-09,7.305910295411794,7.305910295411794,7.139866879606981,7.173075689449016,454200.0
1999-09-10,7.139867889755416,7.637998207645328,7.139867889755416,7.637998207645328,537200.0
1999-09-13,7.737623450981408,8.10291911735253,7.737623450981408,8.10291911735253,175500.0
1999-09-14,8.06971201806082,8.435007761966839,7.9700861939980605,8.30217311874798,232500.0
1999-09-15,8.468217361758281,8.468217361758281,8.235756239641892,8.401799717323426,75900.0
1999-09-16,8.401797422383556,8.435006235530038,8.302171616349533,8.3685892426425,106000.0
1999-09-17,8.302173884076746,8.435008539540856,8.302173884076746,8.401799717323426,104600.0
1999-09-20,8.36859077422778,8.501425417719139,8.36859077422778,8.435007779270688,98800.0
1999-09-21,8.435008476940238,8.435008476940238,7.970086869563486,7.970086869563486,86500.0
1999-09-22,7.970085103033219,7.970085103033219,7.471954784093643,7.538372413314436,1067200.0
1999-09-23,7.471955436493506,7.637998890637805,7.438746618983544,7.438746618983544,62400.0
1999-09-24,7.372329593263593,7.571581230860844,7.305911958460836,7.305911958460836,59900.0
1999-09-27,7.206285484494091,7.50516354712262,7.206285484494091,7.50516354712262,35300.0
1999-09-28,7.505163389602669,7.505163389602669,7.305911140897113,7.405536948547172,36000.0
1999-09-29,7.305912816321695,7.471956289419915,7.305912816321695,7.471956289419915,17500.0
1999-09-30,7.471954732740461,7.50516354712262,7.3723289229994355,7.50516354712262,91700.0
1999-10-01,7.538372361504779,7.538372361504779,7.438745918358303,7.50516354712262,20400.0
1999-10-04,7.50516359870404,7.538372413314436,7.50516359870404,7.538372413314436,196000.0
1999-10-05,7.5383722032878335,7.5383722032878335,7.372328768267444,7.405536948547172,10200.0
1999-10-06,7.438745762232337,7.471954575917502,7.405536948547172,7.405536948547172,105000.0
1999-10-07,7.471954575917502,7.571580383567562,7.405536948547172,7.405536948547172,184500.0
1999-10-08,7.405536948547172,7.438745762232337,7.405536948547172,7.405536948547172,256800.0
1999-10-12,7.305911958460836,7.471955412062218,7.206286139662208,7.305911958460836,239900.0
1999-10-13,7.139869994975426,7.305913483230668,7.139869994975426,7.239495834566315,9600.0
1999-10-14,7.305910657980277,7.804040930115296,7.206284856915432,7.804040930115296,377100.0
1999-10-15,7.804042490542816,7.804042490542816,7.604790215167001,7.770833672412592,26300.0
1999-10-18,7.804041646941966,7.804041646941966,7.571580578564492,7.637998207645328,266000.0
1999-10-19,7.63799905983609,7.737624881167397,7.63799905983609,7.6712078780817,90200.0
1999-10-20,7.737624929320262,7.737624929320262,7.637999107368965,7.704416744273518,483400.0
1999-10-21,7.637998010937891,7.637998010937891,7.339119954582279,7.405536948547172,65300.0
1999-10-22,7.471957878386016,7.604792558431734,7.339123198340298,7.604792558431734,112400.0
1999-10-25,7.737624806220775,7.737624806220775,7.6047901679304974,7.737624806220775,14100.0
1999-10-26,7.804042490542816,7.804042490542816,7.70441666955767,7.770833672412592,18000.0
1999-10-27,7.770833672412592,7.804042490542816,7.73762485428237,7.770833672412592,23100.0
1999-10-28,7.804041768064679,7.93687639488256,7.770832953008844,7.93687639488256,24500.0
1999-10-29,7.837252394866239,8.634260973424281,7.837252394866239,8.501426315898875,207900.0
1999-11-01,8.468216581122938,8.468216581122938,8.30217311874798,8.30217311874798,272700.0
1999-11-02,8.50142552697849,8.634260172177028,8.50142552697849,8.634260172177028,421700.0
1999-11-03,8.634260323061307,8.966347258563665,8.601051502829959,8.866721431275185,935300.0
1999-11-04,8.96634656497662,9.398059294372548,8.96634656497662,9.298433474790569,188800.0
1999-11-05,9.298434233214474,9.298434233214474,9.132390764764216,9.265225412843307,579500.0
1999-11-08,9.232016533357308,9.232016533357308,9.032764879217304,9.099181886128784,133000.0
1999-11-09,9.198808392972431,9.23201657989278,8.733886175220748,9.1323907523206,85000.0
1999-11-10,9.165598837546092,9.331642292453068,9.132390019883596,9.298433474790569,1192200.0
1999-11-11,9.29843270482376,9.564101957313682,9.29843270482376,9.431267331068725,777600.0
1999-11-12,9.56410300609764,9.896189924828889,9.46447718384048,9.829772921125956,2410700.0
1999-11-15,9.829772085883029,9.829772085883029,9.56410219342888,9.696937456358691,365100.0
1999-11-16,9.696937354743971,9.696937354743971,9.564102093206149,9.63051972397506,395000.0
1999-11-17,9.630521322117136,9.630521322117136,9.33164320087048,9.497686671941462,348200.0
1999-11-18,9.5641046071409,10.128652716852304,9.49768759231968,10.128652716852304,1410700.0
1999-11-19,10.09544307470888,10.22827772699342,9.862982591562329,9.862982591562329,701700.0
1999-11-22,9.962607581648664,9.962607581648664,9.829772940574456,9.962607581648664,88200.0
1999-11-23,9.962606807178863,10.095441437926818,9.862980992469266,10.095441437926818,1911500.0
1999-11-24,10.128651155560586,10.228276979138306,10.095442336566162,10.161859974555004,753500.0
1999-11-25,9.962607581648664,10.228276863797085,9.79656412195452,9.962607581648664,205900.0
1999-11-26,9.896189982042904,10.22827690269408,9.896189982042904,10.22827690269408,202500.0
1999-11-29,10.228276347740174,10.626780884262203,10.161859347256836,10.626780884262203,497600.0
1999-11-30,10.626780834860428,10.958867735949816,10.228276300190965,10.59357201807039,545900.0
1999-12-01,10.626781873135386,10.958868806670866,10.626781873135386,10.759617153274023,462300.0
1999-12-02,10.79282601946584,10.89245185243713,10.560364897992027,10.79282601946584,873800.0
1999-12-03,10.82603337044048,10.958868648663875,10.75961699813988,10.892451009552175,784300.0
1999-12-06,10.892450129552158,10.892450129552158,10.62678086137986,10.726406678593095,339900.0
1999-12-07,10.726406544570416,10.726406544570416,10.12865038194875,10.294693830833156,168300.0
1999-12-08,10.128649728823495,10.560362414722649,10.128649728823495,10.493945419494942,195800.0
1999-12-09,10.128653496844056,10.826035689902213,10.128653496844056,10.826035689902213,321300.0
1999-12-10,10.826033526532228,10.826033526532228,10.726407699833803,10.759617153274023,54300.0
1999-12-13,10.759617089715965,11.1913298473997,10.759617089715965,10.95886874193581,154500.0
1999-12-14,11.22453647241242,11.290954102850195,10.958867217472248,11.12491066016122,190500.0
1999-12-15,11.22453647241242,11.390579915101393,11.0917024783478,11.12491066016122,1652000.0
1999-12-16,11.35737343575864,11.35737343575864,11.224538154971071,11.290955795364855,157800.0
1999-12-17,11.124913200343569,11.257748491549773,11.025287365344528,11.091705010947628,38200.0
1999-12-20,11.158118841974645,11.290954102850195,11.0917024783478,11.12491066016122,134200.0
1999-12-21,11.290955795364855,11.290955795364855,11.191329968179744,11.290955795364855,190700.0
1999-12-22,11.35737171515559,11.35737171515559,11.158118824160374,11.224536454492112,40000.0
1999-12-23,11.290956639915532,11.324164829190796,11.19133080527852,11.19133080527852,244400.0
1999-12-24,11.2909572746591,11.457000763992324,11.191331434421423,11.32416546580123,5400.0
1999-12-29,11.456999106372306,11.456999106372306,11.025286349929194,11.058494536266702,59800.0
1999-12-30,10.95886788962963,11.42379006439893,10.95886788962963,11.15811952635304,37600.0
1999-12-31,11.257745903063451,11.423789345487329,11.158118824160374,11.224536454492112,25900.0
2000-01-04,11.35737428527728,11.35737428527728,11.124913159916774,11.19133080527852,278100.0
2000-01-05,11.257746997324148,11.456998640875826,11.19132936053657,11.423790455887566,325900.0
2000-01-06,11.423789859839909,12.021546026117472,11.423789859839909,12.021546026117472,184900.0
2000-01-07,12.353635491670474,12.785348297711469,11.855505038512884,12.619304813325606,709700.0
2000-01-10,12.586093497998304,12.785345123061909,12.486466418655564,12.785345123061909,618000.0
2000-01-11,12.619302325529114,12.884971594809633,12.121171970574018,12.453258873877417,242400.0
2000-01-12,12.386841769402366,12.386841769402366,11.656250297539296,11.789085571263872,306900.0
2000-01-13,12.121172488764262,12.121172488764262,11.789085571263872,11.789085571263872,286900.0
2000-01-14,11.955129030014067,11.955129030014067,11.324163380038906,11.789085571263872,167000.0
2000-01-17,11.955128132884932,11.955128132884932,11.490205976548356,11.623041240304795,180100.0
2000-01-18,11.789085599055747,11.789085599055747,11.556624502895254,11.68945977693298,358100.0
2000-01-19,11.689458872183012,11.689458872183012,11.456997794014724,11.623041240304795,281700.0
2000-01-20,11.623042730522648,11.789086198101542,11.290955795364855,11.290955795364855,142000.0
2000-01-21,11.456999106372306,11.456999106372306,10.958868710443078,11.058494536266702,128800.0
2000-01-24,11.025287278563995,11.290956592074084,11.025287278563995,11.025287278563995,329600.0
2000-01-25,11.025287278563995,11.12491311277888,11.025287278563995,11.025287278563995,211700.0
2000-01-26,11.124910861647123,11.257746124928488,10.958867415950898,11.257746124928486,341900.0
2000-01-27,11.191329968179744,11.35737343575864,11.191329968179744,11.290955795364855,219500.0
2000-01-28,11.158118841974645,11.290954102850195,11.025284847910024,11.12491066016122,44000.0
2000-01-31,11.191330757859204,11.191330757859204,10.892451988403346,11.025287278563995,131500.0
2000-02-01,11.058494536266702,11.290955641062563,11.025286349929194,11.058494536266702,144400.0
2000-02-02,11.290956451133493,11.290956451133493,9.995817455478717,10.79282601946584,180600.0
2000-02-03,10.958869353870671,10.958869353870671,10.294695453636086,10.560364760367683,270900.0
2000-02-04,9.829771618038947,10.460736553303123,9.829771618038947,10.460736553303123,72700.0
2000-02-07,10.460736605178363,10.6267800433558,10.294693167000933,10.493945419494942,90800.0
2000-02-08,10.493947226402303,11.290955740206348,10.493947226402303,10.759617153274023,254300.0
2000-02-09,11.25774648174869,11.25774648174869,10.62678086137986,10.726406678593095,120300.0
2000-02-10,10.659989996794934,11.025286381612796,10.493947164413584,10.95886874193581,724500.0
2000-02-11,11.257748444035798,11.29095663329158,10.626782713686191,10.925661484233103,197100.0
2000-02-14,10.792824177486374,10.925659443318292,10.294693830833156,10.294693830833156,67800.0
2000-02-15,10.29469378093837,10.361111413532424,10.062232700264662,10.261484964641342,110000.0
2000-02-16,10.626782580643685,10.826034247306271,10.294695624998567,10.693200225134948,437100.0
2000-02-17,11.124910861647123,11.29095430734335,10.925659233536036,11.257746124928486,248100.0
2000-02-18,11.224537055639754,11.257746505989672,10.626780884262203,10.626780884262203,519300.0
2000-02-21,10.626783996688845,10.958870996585372,10.626783996688845,10.826035689902213,41100.0
2000-02-22,10.859243663717102,11.158121162630971,10.79282601946584,10.79282601946584,193900.0
2000-02-23,10.792823774783274,11.12491066016122,10.792823774783274,11.12491066016122,117500.0
2000-02-24,11.224538806882236,11.224538806882236,10.79282601946584,10.79282601946584,214600.0
2000-02-25,10.79282342801116,10.95886686536518,10.294693115949109,10.460736553303123,332500.0
2000-02-28,10.460736553303123,10.460736553303123,10.294693115949109,10.460736553303123,82800.0
2000-02-29,10.128650972050552,10.460737889166964,9.630520596375936,9.79656405493414,324300.0
2000-03-01,9.962607629062498,10.261485731253268,9.896189991506535,9.995816447840484,261900.0
2000-03-02,9.9958172966788,10.09544312806737,9.829773822094118,10.029026118276851,369500.0
2000-03-03,10.0290260652694,10.0290260652694,9.796564948717268,9.862982591562329,82900.0
2000-03-06,9.96260659215168,9.96260659215168,9.696937336389825,9.730145518305951,223800.0
2000-03-07,9.630521122316466,9.69693876272915,9.13239071943803,9.232016546651494,119400.0
2000-03-08,9.232016441845404,9.232016441845404,8.302173287057217,8.667469038368845,1083100.0
2000-03-09,9.03276492474842,9.630521156992632,8.767094995546664,9.1323907523206,569400.0
2000-03-10,9.398060095145956,9.630521205185063,9.165599618512417,9.165599618512417,420000.0
2000-03-13,9.108875691290692,9.47590012408181,8.675119948430378,9.175607637762898,196200.0
2000-03-14,9.00877840798539,9.47590012408181,9.00877840798539,9.175607637762898,159300.0
2000-03-15,9.175609274471116,9.542633772730586,9.075511973310862,9.509267793542795,631700.0
2000-03-16,10.109853213932237,10.276682479088892,9.84292664424284,10.143219194244196,517600.0
2000-03-17,10.343413959752318,10.94399903188637,10.343413959752318,10.61034051705565,255800.0
2000-03-20,10.61034051705565,10.8439017319984,10.576975174695068,10.61034051705565,237900.0
2000-03-21,10.943998447875154,11.010730401841483,10.677071904815984,10.677071904815984,43600.0
2000-03-22,10.67707192956197,10.843901178461376,10.67707192956197,10.843901178461376,140300.0
2000-03-23,10.843901178461376,11.010730427360782,10.843901178461376,10.843901178461376,142800.0
2000-03-24,10.910631316509006,11.177557815756938,10.84389937349554,10.943996651612768,222700.0
2000-03-27,11.177559650354231,11.177559650354231,10.510242656303236,10.677071904815984,50900.0
2000-03-28,10.677071904815984,11.010730401841483,10.677071904815984,10.677071904815984,104700.0
2000-03-29,10.877266493908822,10.877266493908822,10.410145361756816,10.677071904815984,195900.0
2000-03-30,10.77716970635884,10.87726700561419,10.543609129295316,10.543609129295316,183400.0
2000-03-31,10.67707266950753,10.67707266950753,10.176584888124363,10.176584888124363,150100.0
2000-04-03,10.47687714070342,10.843901630875203,10.47687714070342,10.810536288825764,230600.0
2000-04-04,10.81053699501587,11.144195528531096,10.67707307248726,11.044096950231491,1096900.0
2000-04-05,11.177558164571552,11.678045843582222,11.044094274379647,11.34438739090844,479300.0
2000-04-06,11.277658210951012,12.045072585699758,11.277658210951012,11.878243318458452,231200.0
2000-04-07,11.944974878987477,12.011706838205424,11.177560529996716,11.177560529996716,69800.0
2000-04-10,11.144194309774146,11.34438889886698,10.677071904815984,10.677071904815984,54900.0
2000-04-11,10.97736369102967,11.844875165887789,10.94399708180836,11.678045938199226,218100.0
2000-04-12,12.011706930393458,12.512194719159853,11.844877667471328,12.512194719159853,346200.0
2000-04-13,12.67902320945016,13.21287630914664,12.245267406845995,12.845852462206082,1058800.0
2000-04-14,12.345365775856628,12.67902431033924,11.81151262980697,11.878243318458452,1157100.0
2000-04-17,11.87824040606409,11.87824040606409,11.177558164571552,11.34438739090844,228500.0
2000-04-18,11.344387482822103,11.844875165887789,11.344387482822103,11.678045938199226,208000.0
2000-04-19,11.844877847652462,11.978341769142892,11.511219316732676,11.74478054293778,110600.0
2000-04-20,11.811510396967355,11.811510396967355,11.51121726357769,11.611314550438893,31400.0
2000-04-24,11.34439005127278,11.778145886907248,11.34439005127278,11.74478054293778,28300.0
2000-04-25,11.844875442341383,12.145168568311888,11.344387747594563,11.377753084788608,666500.0
2000-04-26,11.511219316732676,11.811512503682998,11.511219316732676,11.74478054293778,371700.0
2000-04-27,11.511216710510666,11.844875165887789,11.511216710510666,11.678045938199226,43200.0
2000-04-28,11.844877635748349,12.245268120250392,11.67804837327302,12.01170689822368,661000.0
2000-05-01,12.11180454715754,12.11180454715754,11.878243318458452,11.878243318458452,67500.0
2000-05-02,11.8782405023031,11.8782405023031,11.511216710510666,11.678045938199226,159500.0
2000-05-03,11.678047220525109,11.811511126453562,11.678047220525109,11.811511126453562,594900.0
2000-05-04,11.81151248673758,11.81151248673758,11.37775537891912,11.411121995647,264500.0
2000-05-05,11.4111222098709,11.4111222098709,10.843902442911205,10.977366366715712,71300.0
2000-05-08,11.311023558286898,11.311023558286898,10.009754910764986,10.677071904815984,589700.0
2000-05-09,10.677071852929238,10.677071852929238,10.3434133575252,10.3434133575252,45600.0
2000-05-10,10.443511752844174,10.743804939495917,10.276682487550156,10.310048467889589,228600.0
2000-05-11,10.410145257205022,10.410145257205022,9.876291540045235,10.009754810234416,509600.0
2000-05-12,9.943024226718636,9.976390207963297,9.84292691938782,9.943024226718636,84900.0
2000-05-15,10.043119654247336,10.1765829093849,9.776192507569212,9.876290426224635,337900.0
2000-05-16,10.009754658524212,10.510242391450422,10.009754658524212,10.443510439165705,245800.0
2000-05-17,10.677072978817051,10.677072978817051,10.009755917640987,10.310048467889589,90200.0
2000-05-18,10.310047068791688,10.310047068791688,10.009754559293492,10.209949777759975,103400.0
2000-05-19,10.10985210377553,10.20995003371972,10.009754810234416,10.009754810234416,139300.0
2000-05-23,10.176584057071658,10.176584057071658,9.842925563397175,10.009754810234416,208800.0
2000-05-24,10.009754754769272,10.009754754769272,9.409169724044345,9.676096262943632,76000.0
2000-05-25,9.909656503345134,9.909656503345134,9.00877840798539,9.175607637762898,153700.0
2000-05-26,9.17560841222062,9.275705703974529,8.675120680644946,9.008779168362064,61500.0
2000-05-29,9.042144577922503,9.042144577922503,8.775217422630005,8.808583396591947,149900.0
2000-05-30,8.808584225378503,9.175608700686585,8.741852907578995,8.975413474481895,424700.0
2000-05-31,9.142240942593798,9.142240942593798,8.675119263384456,8.741851204587057,284000.0
2000-06-01,8.741853628112093,8.942048234414415,8.741853628112093,8.908682890966118,49400.0
2000-06-02,9.008778891496991,9.008778891496991,8.741852364087928,8.775217702711782,271300.0
2000-06-05,8.841948812496229,9.008778035373515,8.508290366741655,8.87531478435228,197700.0
2000-06-06,8.808584504372453,9.075511693234104,8.775218526214358,8.942047780601728,176800.0
2000-06-07,9.042144007229572,9.042144007229572,8.87531478435228,8.87531478435228,189200.0
2000-06-08,8.942049626180934,8.942049626180934,8.841952307450338,8.841952307450338,84400.0
2000-06-09,8.908682180597403,9.275706020487664,8.875316203406538,9.142242748127288,400100.0
2000-06-12,9.208974969463378,9.208974969463378,8.908682438846736,8.942047780601728,88800.0
2000-06-13,9.119747429971303,9.119747429971303,8.583291585942693,8.717405387073581,253500.0
2000-06-14,8.717406870638015,8.885049310457978,8.650349638907972,8.784464102368066,51100.0
2000-06-15,8.85151965594171,8.85151965594171,8.415649619357549,8.683877235793174,99400.0
2000-06-16,8.717405387073581,9.052690209653337,8.583291585942693,8.717405387073581,767300.0
2000-06-19,8.750935462401195,9.052691725344998,8.750935462401195,9.052691725344998,1014500.0
2000-06-20,9.052691851015885,9.11974908349214,8.918578025568534,8.985634618539626,666200.0
2000-06-21,9.05269125242261,9.35444749960234,8.952106049864407,9.35444749960234,115100.0
2000-06-22,9.45503420417332,9.99148951942712,9.287391758280211,9.790319095959534,1363000.0
2000-06-23,9.555618073219938,9.555618073219938,9.052690806208362,9.387975650882748,230000.0
2000-06-26,9.28738927737092,9.387974462235729,9.052689660013025,9.086218268136294,52600.0
2000-06-27,9.287391525177622,9.287391525177622,8.885049409330403,8.985634618539626,218700.0
2000-06-28,9.052691750277942,9.052691750277942,8.750935486503042,8.784464102368066,337600.0
2000-06-29,8.784463694013727,9.05269132945478,8.683877851094488,8.918577511734256,104700.0
2000-06-30,9.05269110420384,9.253862145531617,8.817991449403918,8.817991449403918,241500.0
2000-07-04,9.052691725344998,9.052691725344998,8.918577901759436,9.052691725344998,83000.0
2000-07-05,9.052690524668847,9.220332941792345,9.052690524668847,9.18680433046663,159100.0
2000-07-06,9.08621913599456,9.18680433046663,9.019161913343131,9.18680433046663,208700.0
2000-07-07,9.287391525177622,9.287391525177622,8.952106641806662,8.985634618539626,87200.0
2000-07-10,8.985633578476687,9.119748027905814,8.952105605624494,9.119748027905814,49700.0
2000-07-11,9.11974908349214,9.11974908349214,8.885049409330403,8.985634618539626,856800.0
2000-07-12,8.985634618539626,9.052691851015885,8.918578025568534,8.985634618539626,189900.0
2000-07-13,8.952106641806662,9.052691851015885,8.885049409330403,8.985634618539626,238600.0
2000-07-14,8.985632989335366,8.985632989335366,8.717405387073581,8.717405387073581,225500.0
2000-07-17,8.717407894424255,8.851521734129738,8.449180215013296,8.549765434916097,68100.0
2000-07-18,8.449179157068837,8.583292979981563,8.0468370488255,8.348593310255424,78900.0
2000-07-19,8.34859127842854,8.382119885873031,8.180948880711078,8.214477488155572,153900.0
2000-07-20,8.214477488155572,8.281534703044553,8.04683509043811,8.214477488155572,189200.0
2000-07-21,8.147422794083864,8.281537265356926,8.147422794083864,8.147422794083864,97300.0
2000-07-24,8.046837580134266,8.281537265356926,7.778609916598534,8.147422794083864,304500.0
2000-07-25,8.281535399205497,8.482705781773204,8.180949568416597,8.281535399205497,82100.0
2000-07-26,8.549763002299139,8.549763002299139,8.24800678894253,8.281535399205497,286100.0
2000-07-27,8.382121056935032,8.382121056935032,8.214478635796333,8.24800724792509,68300.0
2000-07-28,8.281536462674424,8.382121666874868,7.879194366862377,7.879194366862377,351100.0
2000-07-31,7.879194087212275,8.113893741356813,7.678023046446261,7.678023046446261,298400.0
2000-08-01,7.879194027468907,7.879194027468907,7.376266749119828,7.577437788360481,217600.0
2000-08-02,7.376266405034293,7.376266405034293,6.9403963732661165,7.275681209858584,987200.0
2000-08-03,7.376266405034293,7.376266405034293,7.1080387915623495,7.275681209858584,112700.0
2000-08-04,7.376266405034293,7.376266405034293,7.175095375177799,7.275681209858584,55900.0
2000-08-08,7.342736914527014,7.879192716760653,7.342736914527014,7.610965135396332,157600.0
2000-08-09,8.046836154445609,8.046836154445609,7.5774375066706305,7.644494090921297,221600.0
2000-08-10,7.644494789638619,7.644494789638619,7.443324378994292,7.443324378994292,73700.0
2000-08-11,7.44332369866422,7.711551314677042,7.409795086786348,7.644494090921297,189600.0
2000-08-14,7.879194087212275,7.879194087212275,7.64449443306774,7.678023046446261,58500.0
2000-08-15,7.879195941568737,7.879195941568737,7.644496232187989,7.778610717265708,33500.0
2000-08-16,7.778608538432788,7.778608538432788,7.610966118548506,7.644494090921297,72400.0
2000-08-17,7.745078926078493,7.745078926078493,7.510379312755964,7.610965135396332,348500.0
2000-08-18,7.644494147147458,7.644494147147458,7.409795141286271,7.476851726030144,54400.0
2000-08-21,7.409795764051857,7.476852354431586,7.409795764051857,7.443324378994292,44500.0
2000-08-22,7.443324890809018,7.510381485799664,7.443324890809018,7.510381485799664,94700.0
2000-08-23,7.510379456956985,7.510379456956985,7.074509468994909,7.376265663699809,96300.0
2000-08-24,7.376267738530141,7.409796356151771,7.208625289927184,7.342739120908511,43800.0
2000-08-25,7.510380969374021,7.510380969374021,7.409795764051857,7.443324378994292,183800.0
2000-08-28,7.510379456956985,7.543908065147531,7.376265663699809,7.376265663699809,74900.0
2000-08-29,7.510380969374021,7.510380969374021,7.376267149109424,7.443324378994292,86000.0
2000-08-30,7.443324890809018,7.510381485799664,7.409796273561103,7.510381485799664,774800.0
2000-08-31,7.510381485799664,7.577438720295494,7.443324890809018,7.510381485799664,205500.0
2000-09-01,7.577439060076003,7.711552895576285,7.510381822573255,7.543910441324628,110800.0
2000-09-05,7.879195941568737,7.879195941568737,7.644496232187989,7.778610717265708,59000.0
2000-09-06,7.711551601352547,7.711551601352547,7.510380562111894,7.577437788360481,275100.0
2000-09-07,7.644494438268425,7.644494438268425,7.376266810067997,7.409795423469328,113700.0
2000-09-08,7.376267738530141,7.409796356151771,7.342739120908511,7.342739120908511,459100.0
2000-09-11,7.342737793474034,7.342737793474034,7.20862398673806,7.275681209858584,52200.0
2000-09-12,7.20862409767615,7.20862409767615,6.87333925592377,6.94039648007628,123300.0
2000-09-13,7.0179986109335655,7.0179986109335655,6.748075834954066,6.781816342838169,1176600.0
2000-09-14,6.883038896447451,7.119221865513717,6.781817991731519,7.119221865513717,808200.0
2000-09-15,7.085480099040332,7.085480099040332,6.916778191920322,6.950518702053665,71500.0
2000-09-18,6.9505188186219975,6.9505188186219975,6.781816908672662,6.849297286524368,228200.0
2000-09-19,6.916778154000035,7.017999040298428,6.849297134103306,6.984259173896764,55800.0
2000-09-20,7.0517395889069885,7.0517395889069885,6.916778191920322,6.950518702053665,26500.0
2000-09-21,6.8830377583674665,6.984259289893682,6.849297247858728,6.8830377583674665,29700.0
2000-09-22,6.849297286524368,6.916778307922788,6.748076397973452,6.849297286524368,155800.0
2000-09-25,6.883037797223578,6.916778307922788,6.815557419371872,6.849297286524368,69100.0
2000-09-26,6.849297487066196,6.916778510440405,6.815557618925824,6.815557618925824,392800.0
2000-09-27,6.815558602013558,6.916779508128414,6.680596535797982,6.680596535797982,386700.0
2000-09-28,6.680594854866452,6.883037259705638,6.680594854866452,6.74807587099507,125000.0
2000-09-29,6.680594854866452,6.74807587099507,6.579373974220192,6.74807587099507,87100.0
2000-10-02,6.714337052351876,6.714337052351876,6.579375629683127,6.680596535797982,126000.0
2000-10-03,6.680595691108756,6.849297609000863,6.680595691108756,6.714336203396526,518100.0
2000-10-04,6.748076715684297,6.748076715684297,6.680595691108756,6.714336203396526,90100.0
2000-10-05,6.680596535797982,6.748077568905771,6.680596535797982,6.680596535797982,27600.0
2000-10-06,6.54563379226763,6.54563379226763,6.241970491653295,6.376931887087811,48400.0
2000-10-10,6.376932160500743,6.376932160500743,6.073268846866752,6.073268846866752,171600.0
2000-10-11,6.208230248087778,6.208230248087778,5.972047956837662,6.073268846866752,66200.0
2000-10-12,6.039528969684324,6.073269484418229,5.533423179316139,5.634644723517851,1022700.0
2000-10-13,5.73586580258816,5.93830825374181,5.634644898784741,5.87082722217499,188800.0
2000-10-16,6.073269091817537,6.073269091817537,5.803346278488792,5.803346278488792,248900.0
2000-10-17,5.803346033507991,5.803346033507991,5.668383988994116,5.668383988994116,48000.0
2000-10-18,5.600903890526055,5.7021247854293415,5.499682352076014,5.567163377709374,73400.0
2000-10-19,5.66838435707354,5.735865383712392,5.499682434023176,5.499682434023176,259500.0
2000-10-20,5.668384272612661,5.668384272612661,5.4659424828060885,5.567163377709374,179200.0
2000-10-23,5.6346447917449645,5.870827110648524,5.6346447917449645,5.76960620876797,118900.0
2000-10-24,5.735865450617426,5.8370863482096125,5.735865450617426,5.8370863482096125,62100.0
2000-10-25,5.803346706057803,6.039529024234803,5.803346706057803,5.972048637704288,153100.0
2000-10-26,5.972048637704288,6.039529024234803,5.904567607626975,5.972048637704288,593900.0
2000-10-27,6.07326967332864,6.07326967332864,5.87082722217499,5.87082722217499,67400.0
2000-10-30,5.870826873356599,6.444413676954165,5.870826873356599,6.410673163175466,299300.0
2000-10-31,6.545634606327182,6.680596018546415,6.241971267947214,6.5793751202686845,246100.0
2000-11-01,6.579374594935082,6.579374594935082,6.343191659749492,6.478153704739387,1032000.0
2000-11-02,6.478153905712739,6.545634286754423,6.410672881124312,6.511893774460209,500800.0
2000-11-03,6.511893334168131,6.579374354193928,6.478153467701934,6.54563384418103,88500.0
2000-11-06,6.511893334168131,6.680595240685924,6.4444129576890345,6.54563384418103,252000.0
2000-11-07,6.579375011274832,6.579375011274832,6.275711677925347,6.275711677925347,205600.0
2000-11-08,6.410672396833114,6.410672396833114,6.208229981907992,6.376931887087811,42400.0
2000-11-09,6.376932244061763,6.376932244061763,5.938307523459163,6.005787903180553,82900.0
2000-11-10,6.005788146190737,6.073269172189321,5.735865329289915,5.93830776373891,590200.0
2000-11-13,5.904566751663551,5.904566751663551,5.567162937282776,5.600903447430196,163200.0
2000-11-14,5.668384272612661,5.7021247854293415,5.533422864892694,5.567163377709374,121000.0
2000-11-15,5.7021247854293415,5.735865298246022,5.567163377709374,5.567163377709374,435000.0
2000-11-16,5.600903890526055,5.634644403342735,5.398461457172727,5.567163377709374,212600.0
2000-11-17,5.567163377709374,5.668384272612661,5.432201969989407,5.567163377709374,44700.0
2000-11-20,5.567163552917384,5.567163552917384,5.297240407209136,5.297240407209136,79800.0
2000-11-21,5.364720908027954,5.398461420616155,5.162278797818874,5.398461420616155,264700.0
2000-11-22,5.398461737289795,5.5334231520126815,5.330981029928351,5.465942766424632,141500.0
2000-11-23,5.398461420616155,5.53342282742221,5.297240204624928,5.398461420616155,32000.0
2000-11-24,5.465942766424632,5.465942766424632,5.297240515360932,5.465942766424632,34400.0
2000-11-27,5.398461737289795,5.499682637445263,5.330981029928351,5.465942766424632,318900.0
2000-11-28,5.4659424828060885,5.735865298246022,5.398461457172727,5.567163377709374,314400.0
2000-11-29,5.668384228277668,5.837086147494822,5.668384228277668,5.803346278488792,273500.0
2000-11-30,5.837085901089735,5.837085901089735,5.4659422093167525,5.668383988994116,495000.0
2000-12-01,5.7358652533832295,5.972048197705945,5.7358652533832295,5.803346278488792,236500.0
2000-12-04,5.870826423261849,6.073268846866752,5.803346044424696,6.073268846866752,144400.0
2000-12-05,6.073269241176768,6.376932574526253,6.0395287277942105,6.275711677925347,629500.0
2000-12-06,6.27571128080127,6.545634083687609,6.241970769553796,6.478153704739387,592000.0
2000-12-07,6.71433608386451,7.05173991364209,6.478153789148244,6.815557618925824,97900.0
2000-12-08,6.815558602013558,6.815558602013558,6.47815472356827,6.680596535797982,133100.0
2000-12-11,6.748077568905771,6.748077568905771,6.545635113129232,6.680596535797982,65400.0
2000-12-12,6.680594854866452,6.74807587099507,6.613114482284501,6.74807587099507,255500.0
2000-12-13,6.7922267730696495,6.7922267730696495,6.622421103742909,6.622421103742909,58800.0
2000-12-14,6.758265337284208,6.758265337284208,6.350732129948442,6.520537794944313,263300.0
2000-12-15,6.486576176794094,6.486576176794094,5.977159209733152,5.977159209733152,178300.0
2000-12-18,6.214886627794218,6.214886627794218,5.637547797447145,5.773392190013682,53000.0
2000-12-19,5.77339270702804,6.282809710589337,5.77339270702804,5.943198374881805,161800.0
2000-12-20,5.943197407484686,6.113003047698534,5.773391767270837,5.807353024865029,64700.0
2000-12-21,5.943198143908287,6.11300380516281,5.773392482653764,6.045081281558124,419500.0
2000-12-22,6.113004320192601,6.282809995753508,6.113004320192601,6.214887466426247,91000.0
2000-12-27,6.214886964514732,6.452615150204075,6.214886964514732,6.350732012198468,26100.0
2000-12-28,6.350731929799312,6.588459464647006,6.350731929799312,6.588459464647007,50600.0
2000-12-29,6.6903433959506335,6.758265272645021,6.452615208127274,6.724304010419227,42000.0
2001-01-02,6.724303871953036,6.758265133479503,6.045081232452438,6.113003755505373,90800.0
2001-01-03,6.146965017031841,6.282809415380522,6.113003755505373,6.113003755505373,188400.0
2001-01-04,6.384692944374281,6.384692944374281,6.113004130988782,6.146965394601275,259800.0
2001-01-05,6.214887274069037,6.282809801294026,6.113004130988782,6.146965394601275,124500.0
2001-01-08,6.113004130988782,6.282809801294026,6.113004130988782,6.146965394601275,25800.0
2001-01-09,6.248848153854055,6.248848153854055,6.079042493978905,6.113003755505373,203000.0
2001-01-10,6.180926229452623,6.180926229452623,6.079042445682658,6.180926229452623,69600.0
2001-01-11,6.2488476246529965,6.2488476246529965,5.841314464120031,5.9092363336636256,685100.0
2001-01-12,6.045081024112225,6.045081024112225,5.705469716066434,5.705469716066434,184700.0
2001-01-15,5.9771593929008935,5.9771593929008935,5.603586809390115,5.603586809390115,59000.0
2001-01-16,5.671509332849236,5.705469946821604,5.603586809390115,5.603586809390115,311300.0
2001-01-17,5.603586537366222,5.8413147101755305,5.535664017204374,5.773392190013682,520300.0
2001-01-18,5.773392010533409,5.943197657902038,5.671508881215087,5.671508881215087,80500.0
2001-01-19,5.705469148321084,5.705469148321084,5.535663511195373,5.569624768171935,117400.0
2001-01-22,5.569625104139626,5.705469492483102,5.467741974821303,5.671508881215087,351800.0
2001-01-23,5.569624768171935,5.705469148321084,5.535663511195373,5.569624768171935,157200.0
2001-01-24,5.603586809390115,5.7394312085511645,5.603586809390115,5.603586809390115,714100.0
2001-01-25,5.637548071119675,5.705469946821604,5.569625547660555,5.603586809390115,462700.0
2001-01-26,5.56962472864806,5.671508498854746,5.56962472864806,5.637547242119184,124200.0
2001-01-29,5.637547242119184,5.705469107833213,5.637547242119184,5.637547242119184,122500.0
2001-01-30,5.705469716066434,5.705469716066434,5.637547843111573,5.705469716066434,57500.0
2001-01-31,5.7394307539877065,6.113003307911503,5.7394307539877065,6.004327797189775,289800.0
2001-02-01,6.045081281558124,6.11300380516281,5.943198143908287,6.045081281558124,134700.0
2001-02-02,6.0450809417148905,6.316770373102565,6.0450809417148905,6.316770373102565,285500.0
2001-02-05,6.452614918874786,6.452614918874786,6.282809263114922,6.452614918874786,55600.0
2001-02-06,6.452615023991497,6.452615023991497,6.180926229452623,6.180926229452623,17100.0
2001-02-07,6.180926229452623,6.316770626722059,6.180926229452623,6.180926229452623,555100.0
2001-02-08,6.384693085709088,6.384693085709088,6.21488741164494,6.282809940373496,303600.0
2001-02-09,6.350732129948442,6.520537794944313,6.282809604847212,6.520537794944313,108900.0
2001-02-12,6.520536912019891,6.792225680121921,6.486575654067859,6.792225680121921,350600.0
2001-02-13,6.792225775567308,7.131837064345674,6.792225775567308,7.029953936815015,273600.0
2001-02-14,7.097875662765219,7.097875662765219,6.731095504192155,6.86014815406917,67300.0
2001-02-15,6.894109476886285,7.131837657919818,6.792226340876018,6.955239617595319,522800.0
2001-02-16,6.962031279545031,6.962031279545031,6.690342513104656,6.86014815406917,185800.0
2001-02-19,6.826186896324844,6.928070021800706,6.622419997616006,6.86014815406917,30700.0
2001-02-20,6.928070497904292,6.928070497904292,6.656381712793206,6.758264845270574,184000.0
2001-02-21,6.792226626617013,6.792226626617013,6.452615295286161,6.486576557970688,676200.0
2001-02-22,6.520537613823297,6.554498227673382,6.486576352216023,6.554498227673382,19800.0
2001-02-23,6.588459840326116,6.622421103742909,6.48657669783296,6.622421103742909,93500.0
2001-02-26,6.690342773445602,6.758264643820178,6.622420255313886,6.690342773445602,22200.0
2001-02-27,6.792225680121921,6.928070064172935,6.690342554022939,6.792225680121921,89100.0
2001-02-28,6.79222623290966,6.928070628016419,6.758264972193678,6.928070628016419,346500.0
2001-03-01,6.79222610534875,6.79222610534875,6.663174094360271,6.758264845270574,42400.0
2001-03-02,6.622420871499045,6.792226534870816,6.622420871499045,6.724304010419227,135900.0
2001-03-05,6.724304010419227,6.792226534870816,6.656382133724839,6.724304010419227,28800.0
2001-03-06,6.690343419447894,6.792226558725902,6.690343419447894,6.710719917752055,26500.0
2001-03-07,6.697135008218178,6.697135008218178,6.554498227673382,6.554498227673382,147500.0
2001-03-08,6.554498409737722,6.588459672288337,6.486576532393696,6.520537794944313,74900.0
2001-03-09,6.5205381431662,6.5205381431662,6.248848676009218,6.282809940373496,65600.0
2001-03-12,6.214886842952096,6.418653762734842,6.180926229452623,6.180926229452623,371000.0
2001-03-13,6.36221474584206,6.499036435043736,6.2390748993519125,6.4306252642342585,224200.0
2001-03-14,6.259597989627845,6.4306252642342585,6.259597989627845,6.4306252642342585,35000.0
2001-03-15,6.328009288645467,6.396420460840983,6.259598116449952,6.328009288645467,160200.0
2001-03-16,6.293803958070448,6.328009545556922,6.156982260541871,6.156982260541871,151100.0
2001-03-19,6.396420367040315,6.670063746974938,6.225393091476855,6.670063746974938,45500.0
2001-03-20,6.499036420891154,6.567447591551655,6.293803561326926,6.293803561326926,36800.0
2001-03-21,6.225393056640384,6.4306252642342585,6.225393056640384,6.4306252642342585,43300.0
2001-03-22,6.259598236130661,6.430625517472126,6.156982128292705,6.259598236130662,172900.0
2001-03-23,6.156982061047972,6.259598167765188,6.054365954330758,6.11593522691071,461800.0
2001-03-26,6.156982128292705,6.293803822882415,6.054366020454747,6.259598236130662,332800.0
2001-03-27,6.321167899107671,6.396420317317678,6.259597975996676,6.293803561326926,226300.0
2001-03-28,6.293804240807799,6.328009829830894,6.198029374443947,6.225393715178954,30100.0
2001-03-29,6.156982537132762,6.328009829830894,6.156982537132762,6.225393715178954,78800.0
2001-03-30,6.225393066288793,6.430625274200747,6.225393066288793,6.396420341160273,88800.0
2001-04-02,6.499036588244247,6.6016526944601335,6.499036588244247,6.6016526944601335,247500.0
2001-04-03,6.6016526944601335,6.670063866882253,6.533242174455307,6.6016526944601335,211100.0
2001-04-04,6.396419383696643,6.84108997083398,6.396419383696643,6.84108997083398,473600.0
2001-04-05,6.841091022538399,6.841091022538399,6.635858161378791,6.670063746974938,924000.0
2001-04-06,6.567447642603775,6.841091022538399,6.567447642603775,6.670063746974938,172700.0
2001-04-09,6.5674483107706605,6.841091718545544,6.5674483107706605,6.7384756037343,18900.0
2001-04-10,6.738473557281094,6.964229463238352,6.738473557281094,6.964229463238352,331200.0
2001-04-11,7.0805288556969375,7.107893191319012,6.943706525169341,7.0805288556969375,511300.0
2001-04-12,6.977912426461638,7.4567886479254,6.977912426461638,7.4225837161486865,73100.0
2001-04-16,7.388377638565328,7.388377638565328,7.183144799524055,7.313125227880442,17000.0
2001-04-17,7.217351388624556,7.76463881830355,7.217351388624556,7.627816471570823,35300.0
2001-04-18,7.559406226892121,7.696227926207908,7.525200638958844,7.696227926207908,295000.0
2001-04-19,7.696227680482979,8.072487830901164,7.696227680482979,8.004076657218837,640100.0
2001-04-20,7.709909579510395,7.867254353418482,7.4225837161486865,7.4225837161486865,308200.0
2001-04-23,7.251556678254369,7.354172781683037,7.217351092972389,7.285761611119076,57200.0
2001-04-24,7.285760977970412,7.525199401719275,7.285760977970412,7.456788237100395,194700.0
2001-04-25,7.402059974181956,7.490994232119364,7.38837813195472,7.4225837161486865,653100.0
2001-04-26,7.490994108109767,7.525199691737478,7.4225835932715905,7.525199691737478,484100.0
2001-04-27,7.456789961160596,7.525201141596603,7.422585023359961,7.470472458214745,38100.0
2001-04-30,7.525199691737478,7.696226957458785,7.4225835932715905,7.525199691737478,293000.0
2001-05-01,7.525199691737478,7.525199691737478,7.354172426016171,7.525199691737478,103400.0
2001-05-02,7.525200638958844,7.730433514141186,7.456789463092287,7.696227926207908,1218700.0
2001-05-03,7.696228585863362,7.833050296906344,7.6278174041331805,7.798844706041254,88300.0
2001-05-04,7.764639767593545,7.86725588777144,7.696228585863362,7.798844706041254,135700.0
2001-05-07,7.867255493326471,8.10669396495987,7.696228199993287,8.038282786659655,638600.0
2001-05-08,8.106693437052185,8.277720719248075,8.072487850129546,8.106693437052185,992500.0
2001-05-09,8.106693564937544,8.209309674906955,8.106693564937544,8.175104087444712,690200.0
2001-05-10,8.175103102481575,8.51715763105752,8.140897519140534,8.469270205830405,658000.0
2001-05-11,8.51715853838938,8.619775299344255,8.243515147344322,8.38033684286685,450700.0
2001-05-14,8.517157984817619,8.517157984817619,8.209309026796214,8.346130713426032,190500.0
2001-05-15,8.346130816696697,8.346130816696697,8.113533620339338,8.140897958003892,71300.0
2001-05-16,8.106692717188817,8.20930881642726,8.08616897540733,8.134057053813551,154500.0
2001-05-17,8.086169150010537,8.134057229450798,7.915141879308675,8.072487307611366,192700.0
2001-05-18,8.134057893150135,8.134057893150135,7.744115240488738,7.901460681630047,81800.0
2001-05-22,7.935665690762293,7.935665690762293,7.525199976530107,7.5936111463745615,74700.0
2001-05-23,7.525199976530107,7.833048935995614,7.525199976530107,7.5936111463745615,293900.0
2001-05-24,7.579928731159924,7.593611226239626,7.285761611119076,7.285761611119076,89800.0
2001-05-25,7.292602988446838,7.319967326675975,7.012118358493849,7.183145635530285,108300.0
2001-05-28,7.080528788948206,7.456788237100395,7.053164453584097,7.456788237100395,28900.0
2001-05-29,7.456789972655978,7.456789972655978,7.0463248466592665,7.196829052400079,45800.0
2001-05-30,7.251557353437924,7.354173466421051,7.114734999570643,7.217351764971104,1440700.0
2001-05-31,7.251556079643191,7.593610599392074,7.251556079643191,7.559405016933741,128100.0
2001-06-01,7.709909877456154,7.709909877456154,7.490994521605245,7.662021796767089,28900.0
2001-06-04,7.696228179588569,7.935666650587153,7.66202259052915,7.88093796905902,42500.0
2001-06-05,7.963030324042762,8.14089819789504,7.833049226992963,7.833049226992963,103600.0
2001-06-06,7.730433789143397,8.140898901692628,7.730433789143397,8.038282786659655,166100.0
2001-06-07,8.209310542771542,8.209310542771542,7.942507715261208,7.942507715261208,131000.0
2001-06-08,7.9356658284764015,7.969870761574948,7.593611278152719,7.662021796767089,109300.0
2001-06-11,7.662021247636229,7.833048510540686,7.593610733924785,7.7441142555403,9300.0
2001-06-12,7.744115357864103,7.764639102074463,7.525200638958844,7.696227926207908,158300.0
2001-06-13,7.706548117928207,7.775356846922121,7.637740045142965,7.637740045142965,210300.0
2001-06-14,7.740952061594633,7.844164493265775,7.568930904670309,7.603335267296901,74300.0
2001-06-15,7.55516997677148,7.562050981521823,7.29369835834576,7.562050981521823,139700.0
2001-06-18,7.362506931288663,7.534528124338439,7.328102561436952,7.534528124338439,21200.0
2001-06-19,7.500123271229413,7.534527638864338,7.431315192168295,7.486361917900682,27300.0
2001-06-20,7.486361730471524,7.486361730471524,7.328101905796569,7.465719372890866,61200.0
2001-06-21,7.458838447581118,7.458838447581118,7.018463991857403,7.190485171345128,45900.0
2001-06-22,7.052867346752159,7.052867346752159,6.812037467550342,6.880846191953326,65000.0
2001-06-25,6.846442610877068,6.846442610877068,6.743230168705492,6.812038244750308,113100.0
2001-06-26,6.846442610877068,6.880846977003828,6.681302440919065,6.812038244750308,27300.0
2001-06-27,6.708826337651885,6.880847525796805,6.674421968781149,6.777635075393355,21700.0
2001-06-28,6.777635075393355,6.812038788055335,6.708826337651885,6.777635075393355,309700.0
2001-06-29,6.812038244750308,6.880846977003828,6.77075353036516,6.812038244750308,492800.0
2001-07-03,6.846442732567884,6.846442732567884,6.53680474434085,6.708825921823503,62100.0
2001-07-04,6.708826428869181,6.777635167546217,6.674422059530662,6.681303064640119,5100.0
2001-07-05,6.667540963765251,6.777635075393355,6.667540963765251,6.777635075393355,151800.0
2001-07-06,6.846442610877068,6.880846977003828,6.674421436451972,6.812038244750308,42000.0
2001-07-09,6.708825417943429,6.846442218351817,6.708825417943429,6.846442218351817,90300.0
2001-07-10,6.846443037502715,6.949656142314561,6.715707225524869,6.915251774043946,143100.0
2001-07-11,6.743230588899612,6.915251774043946,6.743230588899612,6.915251774043946,12600.0
2001-07-12,6.880845966029268,6.880845966029268,6.750110181406498,6.867083959117078,16100.0
2001-07-13,6.708826616011223,6.94965655189001,6.708826616011223,6.94965655189001,443700.0
2001-07-16,6.8189195913493865,6.825800596161728,6.364783773074749,6.364783773074749,80200.0
2001-07-17,6.399187089758318,6.949654916356312,6.399187089758318,6.880846191953326,223400.0
2001-07-18,6.743229177950404,6.867083959117078,6.743229177950404,6.867083959117078,147100.0
2001-07-19,6.777634466685899,7.087272446296046,6.777634466685899,7.087272446296046,169800.0
2001-07-20,6.9152512736005525,7.087272446296046,6.9152512736005525,7.087272446296046,30500.0
2001-07-23,7.224889233443363,7.672144018744474,7.05286806121852,7.672144018744474,136400.0
2001-07-24,7.500123247638998,7.74095316411725,7.500123247638998,7.706548796590538,235100.0
2001-07-25,7.603336183776446,7.637740550550022,7.362506272570142,7.465719372890866,108600.0
2001-07-26,7.362505865303893,7.500122668577029,7.334982504649266,7.4313145950448,9900.0
2001-07-27,7.259293531030252,7.396910336277396,7.121676725783108,7.29369789639421,81400.0
2001-07-30,7.2248891238285236,7.2248891238285236,6.880846784598594,7.156080393499064,182100.0
2001-07-31,7.156080254602904,7.740952482425165,7.052867817320706,7.637740045142965,47600.0
2001-08-01,7.603335635120699,7.706548071784908,7.486361190256636,7.500122542247818,70500.0
2001-08-02,7.637740022485183,7.672143730671406,7.410672136171014,7.568931293695392,79800.0
2001-08-03,7.431314492324483,7.568931293695392,7.431314492324483,7.568931293695392,7100.0
2001-08-07,7.568931293695392,7.568931293695392,7.431314492324483,7.568931293695392,212200.0
2001-08-08,7.5001230834557235,7.568931817002873,7.431315006117291,7.465719372890866,98400.0
2001-08-09,7.431314701641353,7.431314701641353,7.29369789639421,7.29369789639421,71000.0
2001-08-10,7.259293594024208,7.259293594024208,6.743230077712658,6.873965879779758,47200.0
2001-08-13,6.873965908501748,6.88084691290474,6.536804567259503,6.578089937468759,92300.0
2001-08-14,6.543685944582169,6.578090312349111,6.261571310068968,6.295975021627176,107700.0
2001-08-15,6.364783549632083,6.70882590366625,6.364783549632083,6.6400171703759305,639900.0
2001-08-16,6.7088252022362695,6.7088252022362695,6.467995317108433,6.536804043204571,24700.0
2001-08-17,6.467996333511107,6.619375160985601,6.467996333511107,6.550567080285375,329200.0
2001-08-20,6.53680474434085,6.708825921823505,6.53680474434085,6.708825921823503,12500.0
2001-08-21,6.571208909590908,7.032225703605294,6.571208909590908,7.018463694848473,69500.0
2001-08-22,6.846442926980167,6.984059741632327,6.777634847758453,6.908370657625822,18400.0
2001-08-23,6.984058917002408,6.984058917002408,6.812037754946106,6.984058917002408,12400.0
2001-08-24,6.812037467550342,7.004701633395246,6.812037467550342,6.880846191953326,17600.0
2001-08-27,6.880846582506082,6.984059018760205,6.812037854197555,6.846442218351817,38900.0
2001-08-28,6.846443440995338,6.94965655189001,6.77075435130627,6.94965655189001,90600.0
2001-08-29,6.8946091888481735,7.190485171345128,6.8946091888481735,7.190485171345128,174600.0
2001-08-30,7.087272652048659,7.087272652048659,6.949655841138812,7.0322259276847205,38800.0
2001-08-31,6.949656883872013,7.396911750487746,6.949656883872013,7.3487460234946465,42500.0
2001-09-04,7.224888445819869,7.307458520741346,7.1836030802548185,7.307458520741346,165600.0
2001-09-05,7.156080393499064,7.431314658608217,7.156080393499064,7.156080393499064,171400.0
2001-09-06,7.224889367295301,7.224889367295301,6.984059459235308,7.09415356271417,23400.0
2001-09-07,7.073511115776904,7.218008940945314,6.935894295666215,7.011583382674904,69600.0
2001-09-10,6.8808470899033525,7.087272633842196,6.8808470899033525,6.963417176237147,15100.0
2001-09-11,6.963417176237147,6.963417176237147,6.963417176237147,6.963417176237147,0.0
2001-09-13,6.646898192936355,6.743230288561778,6.591851468638603,6.708825921823503,169400.0
2001-09-14,6.708826018934294,6.708826018934294,6.406069030914226,6.502400471725339,120600.0
2001-09-17,6.433590954941733,6.84644130083958,6.399186595398103,6.839560297689137,110200.0
2001-09-18,7.052868472694537,7.22488965495538,6.880847290433696,7.052868472694537,274000.0
2001-09-19,6.880846900216166,6.963416984273717,6.708825727710762,6.798276816158616,45300.0
2001-09-20,6.536804156936706,6.922131848603732,6.536804156936706,6.763872038312552,669700.0
2001-09-21,6.4335916102690085,6.777633928332408,6.4335916102690085,6.536804043204571,55400.0
2001-09-24,6.729468261169861,6.7707536323857935,6.536804726649167,6.6400171703759305,27800.0
2001-09-25,6.399187756613297,6.53680456355159,6.227166583888256,6.433592122400044,35300.0
2001-09-26,6.378545894641581,6.50240070239364,6.192762698700371,6.192762698700371,66800.0
2001-09-27,6.19276199554869,6.19276199554869,5.958813104056795,6.165238635150153,18600.0
2001-09-28,6.12395335285608,6.213404439465632,6.055145278993204,6.213404439465632,23000.0
2001-10-01,6.1652397253779005,6.227167461277742,6.0207418936812,6.123954349375076,17800.0
2001-10-02,6.055145784675423,6.158358232193639,6.034503426413528,6.075788142937319,49700.0
2001-10-03,5.986336855406522,6.075787946595738,5.986336855406522,6.020741222203716,614000.0
2001-10-04,5.986336355324941,6.1583575187320285,5.986336355324941,6.1583575187320285,104100.0
2001-10-05,6.158358330243619,6.330379516318629,6.089550249538864,6.192762698700371,13400.0
2001-10-09,6.192762698700371,6.227167067157122,6.020741512625362,6.192762698700371,5800.0
2001-10-10,6.261571325724599,6.364783773074749,6.185881585206335,6.364783773074749,471100.0
2001-10-11,6.3579029677628505,6.454235069532139,6.227167153269805,6.454235069532139,248500.0
2001-10-12,6.502401135075206,6.536805505821286,6.20652512156001,6.261571852270222,27200.0
2001-10-15,6.330379325119393,6.330379325119393,6.123953776822393,6.172120153690555,22000.0
2001-10-16,6.364784402892943,6.364784402892943,6.1308354657932,6.1308354657932,13000.0
2001-10-17,6.08955006034226,6.192762506297053,5.993217962898053,5.993217962898053,98300.0
2001-10-18,6.000098652305751,6.034503017885607,5.711103031368888,5.786792110677611,66100.0
2001-10-19,5.779911536836253,5.814315904978714,5.711103456760072,5.745507824902534,111500.0
2001-10-22,5.779911005006478,5.848719734960069,5.745507296238364,5.814315369983274,43700.0
2001-10-23,5.91752846491366,5.91752846491366,5.779911005006478,5.814315369983274,90600.0
2001-10-24,5.848720428583179,5.986337248602207,5.848720428583179,5.986337248602207,53000.0
2001-10-25,5.814315267364215,5.986336433003444,5.814315267364215,5.951932068633865,21800.0
2001-10-26,5.951932206110192,5.951932206110192,5.7455073275421,5.917528497154635,20100.0
2001-10-29,5.917528584893922,5.917528584893922,5.642294315707754,5.711103047056469,37700.0
2001-10-30,5.745507412730827,5.752387760898743,5.711103047056469,5.711103047056469,17500.0
2001-10-31,5.6422938934866185,5.73862597892441,5.559723815772217,5.6422938934866185,53700.0
2001-11-01,5.745507412730827,5.745507412730827,5.642294315707754,5.711103047056469,138300.0
2001-11-02,5.642294705404394,5.711103441505526,5.642294705404394,5.6766990734549605,165200.0
2001-11-05,5.676699191833503,5.779911641928793,5.676699191833503,5.717984565596871,370600.0
2001-11-06,5.814315380667047,5.8487197457070605,5.71110294175569,5.8487197457070605,115500.0
2001-11-07,5.883124039980648,6.089549571529012,5.814315310728301,6.089549571529012,103100.0
2001-11-08,6.055145589000909,6.13083467098776,6.020741222203716,6.020741222203716,168900.0
2001-11-09,6.020741222203716,6.089549955798102,6.020741222203716,6.020741222203716,10400.0
2001-11-12,6.089550272337944,6.089550272337944,5.814315979862211,5.938171444286728,20200.0
2001-11-13,6.089549748272961,6.330378995228684,6.0207410170235,6.330378995228684,104700.0
2001-11-14,6.3303785211248025,6.605612769300708,6.3303785211248025,6.536804043204571,123100.0
2001-11-15,6.53680456355159,6.53680456355159,6.364783390826549,6.433592122400044,181800.0
2001-11-16,6.433591895552893,6.529923328908724,6.433591895552893,6.529923328908724,48400.0
2001-11-19,6.467996228380355,6.536804964170912,6.399188148798536,6.399188148798536,249100.0
2001-11-20,6.39230767365478,6.39230767365478,6.227167481524142,6.261571852270222,40900.0
2001-11-21,6.185881569739949,6.295975021627176,6.130834843796336,6.295975021627176,16000.0
2001-11-22,6.364783780903257,6.399188148798536,6.330379413007978,6.399188148798536,20500.0
2001-11-23,6.454234867008956,6.454234867008956,6.302856042181165,6.364783773074749,12200.0
2001-11-26,6.344140528827488,6.536804043204571,6.3303785211248025,6.536804043204571,110200.0
2001-11-27,6.536804838961619,6.536804838961619,6.46799610448906,6.502400471725339,25800.0
2001-11-28,6.523042035501885,6.58496975774668,6.467995317108433,6.536804043204571,280600.0
2001-11-29,6.433592026610596,6.708825636389243,6.433592026610596,6.605613196774422,29500.0
2001-11-30,6.60561415490012,6.667541233926149,6.399188589520345,6.667541233926149,26000.0
2001-12-03,6.674421370489885,6.674421370489885,6.2615709496750025,6.433592122400044,171700.0
2001-12-04,6.433592803781899,6.626256353900509,6.399188434351384,6.571209625295191,36800.0
2001-12-05,6.571209717085784,6.777635280343581,6.564328711861809,6.688184181058244,107500.0
2001-12-06,6.729468270323363,6.729468270323363,6.54368574012074,6.674421546099717,52600.0
2001-12-07,6.605613468924519,6.674421546099717,6.605613468924519,6.674421546099717,34500.0
2001-12-10,6.640017298915311,6.867085204476809,6.605613587812868,6.715707038241628,70600.0
2001-12-11,6.571208795809766,6.708825599951653,6.571208795809766,6.61249350894799,16000.0
2001-12-12,6.650596001070013,6.927703892499044,6.62981241370484,6.927703892499044,34100.0
2001-12-13,6.789149592508694,6.893064881202674,6.512041054862594,6.5328246411432245,58100.0
2001-12-14,6.512042622233395,6.823789884703757,6.512042622233395,6.615958596615999,58200.0
2001-12-17,6.615958120928521,6.719873427162162,6.595175191817274,6.719873427162162,27600.0
2001-12-18,6.719874225526494,6.789151545031117,6.650597566699354,6.657524770107831,155500.0
2001-12-19,6.6575241876374704,6.719873637601147,6.40812704846019,6.525898084907706,142400.0
2001-12-20,6.373488195634256,6.5120421575807255,6.338849539978287,6.5120421575807255,103800.0
2001-12-21,6.442765266064876,6.719873179597339,6.408126611703974,6.546680568470205,37100.0
2001-12-24,6.477404159057865,6.747584219536293,6.477404159057865,6.719873427162162,116200.0
2001-12-27,6.71987294266196,6.789150248941123,6.539752474878019,6.789150248941123,6000.0
2001-12-28,6.581318990780989,6.816861039317317,6.581318990780989,6.789150248941123,169700.0
2001-12-31,6.789150248941123,6.85842689454293,6.7545115958015405,6.789150248941123,24200.0
2002-01-02,6.719873684137745,6.754512341099382,6.6644520972700985,6.747584477571569,15800.0
2002-01-03,6.789150579924394,6.92770453856012,6.754511925096115,6.8930658837318415,168300.0
2002-01-04,6.927704761205315,7.274089999265581,6.927704761205315,7.211740550706348,533100.0
2002-01-07,7.274090100955493,7.274090100955493,7.170174792355668,7.204812788103997,16900.0
2002-01-08,7.211740550706348,7.274089999265581,7.204812687382564,7.211740550706348,347200.0
2002-01-09,7.274089609882957,7.509631664863737,7.204812301708359,7.274089609882957,246700.0
2002-01-10,7.412643565554776,7.412643565554776,7.274089609882957,7.274089609882957,189900.0
2002-01-11,7.343367572640653,7.343367572640653,7.177102150336302,7.239451601115754,16000.0
2002-01-14,7.204812943940788,7.301801051895207,7.177102150336302,7.239451601115754,27200.0
2002-01-15,7.308728154351928,7.371077598638456,7.031619586487064,7.073186102903872,14600.0
2002-01-16,7.031620504743317,7.031620504743317,6.685235245185962,6.858427874964638,135100.0
2002-01-17,6.823789553062057,6.893066205272773,6.75451224017392,6.75451224017392,16700.0
2002-01-18,6.7545115958015405,6.85842689454293,6.7545115958015405,6.789150248941123,11200.0
2002-01-21,6.789150248941123,6.789150248941123,6.71987294266196,6.789150248941123,71400.0
2002-01-22,6.775295667494553,6.775295667494553,6.657524623339504,6.68523541839496,139600.0
2002-01-23,6.685234959428047,6.685234959428047,6.615958306884251,6.671379893190257,15600.0
2002-01-24,6.754512736372329,6.754512736372329,6.657524623339504,6.68523541839496,34800.0
2002-01-25,6.685234320608955,6.685234320608955,6.525897440374255,6.560536093674908,45800.0
2002-01-28,6.560536999068804,6.560536999068804,6.380416505589576,6.553609135317113,671800.0
2002-01-29,6.678307568939668,6.719873427162162,6.581319465291506,6.719873427162162,75400.0
2002-01-30,6.8584280526609165,6.8584280526609165,6.581320102106373,6.68523541839496,36600.0
2002-01-31,6.754511295186567,7.031619186615598,6.719872643588606,6.927703892499044,102700.0
2002-02-01,7.045474911525713,7.05240277398077,6.927703892499044,6.927703892499044,51900.0
2002-02-04,6.927705541217807,6.927705541217807,6.615958923998503,6.844573154004491,138400.0
2002-02-05,6.823788902080705,6.823788902080705,6.671379224672958,6.789150248941123,11600.0
2002-02-06,6.789150535458166,6.789150535458166,6.581319268527097,6.7337289523668655,53600.0
2002-02-07,6.615958220134727,6.726801391293344,6.581319563978306,6.712945664559811,276900.0
2002-02-08,6.712945854170175,6.719873717732622,6.650597064140442,6.664452130587905,143800.0
2002-02-11,6.65059673338389,6.858427344501749,6.65059673338389,6.768367765378623,66600.0
2002-02-12,6.823789394073208,6.823789394073208,6.6367410500397686,6.719873427162162,259000.0
2002-02-13,6.719872565706478,6.893065161011681,6.719872565706478,6.851499308117732,12000.0
2002-02-14,6.75451238320172,7.031620319267228,6.75451238320172,6.996982322767115,94000.0
2002-02-15,6.7545112348021945,7.066257775042216,6.7545112348021945,6.886137316884934,30200.0
2002-02-18,6.761440040923875,7.024692902510215,6.761440040923875,6.920776934141248,21700.0
2002-02-19,7.121679416722284,7.218667509064144,6.92770389271589,7.218667509064144,108300.0
2002-02-20,7.204812851012986,7.204812851012986,6.79607881578803,6.79607881578803,71900.0
2002-02-21,6.927704641180753,6.927704641180753,6.706018304079737,6.706018304079737,20000.0
2002-02-22,6.754510784606895,6.754510784606895,6.643667636414017,6.643667636414017,39800.0
2002-02-25,6.643669155118309,6.650597018633353,6.421982808056341,6.442765737924042,165000.0
2002-02-26,6.512041319204768,6.851499308117732,6.512041319204768,6.851499308117732,319900.0
2002-02-27,6.823789553062057,6.823789553062057,6.574391755206702,6.75451224017392,590900.0
2002-02-28,6.602101792220681,7.19788476493885,6.602101792220681,7.170173975092238,2230400.0
2002-03-01,7.1978850994328,7.33643905510462,7.142463517164073,7.274089609882957,160900.0
2002-03-04,7.274089938396122,7.447282555976981,7.239451282744469,7.378005244673675,1018000.0
2002-03-05,7.412644542418103,7.516560518374397,7.274090568487172,7.3087292271392705,163100.0
2002-03-06,7.20481293156631,7.447282870697191,7.20481293156631,7.447282870697191,367700.0
2002-03-07,7.481920193805575,7.481920193805575,7.343366250724924,7.391859965633823,66600.0
2002-03-08,7.481921838168395,7.62047581170018,7.468066110476487,7.516560496720707,108900.0
2002-03-11,7.620475757448625,7.620475757448625,7.447283126597519,7.474993921106598,114400.0
2002-03-12,7.516560184928139,7.516560184928139,7.267162382238676,7.447282870697191,58200.0
2002-03-13,7.388038869390969,7.388038869390969,7.144093932641686,7.144093932641686,37000.0
2002-03-14,7.311369942481085,7.4577367680605295,7.2416718655886845,7.318339949579264,1010400.0
2002-03-15,7.4577365693801,7.548344665153161,7.353189124478499,7.54137465824067,39000.0
2002-03-18,7.541374987237309,7.562285008886994,7.40197816638843,7.40197816638843,23700.0
2002-03-19,7.4577375469782385,7.5971343800187,7.4577375469782385,7.527436295846735,82600.0
2002-03-20,7.499556924244014,7.562285665244579,7.283491334652799,7.332280724706866,55500.0
2002-03-21,7.192882972447851,7.478646636049104,7.18591362956957,7.248641703653144,45900.0
2002-03-22,7.067426493767789,7.144094586626193,6.907119635450074,7.109245211800904,56000.0
2002-03-25,7.144093440102865,7.3183396215687875,7.053485345977012,7.213792178567806,1003900.0
2002-03-26,7.165003606845205,7.374099181213307,7.144094248817346,7.248641703653144,601300.0
2002-03-27,7.178943686056919,7.241672425396767,7.109244939080083,7.151064320205487,240100.0
2002-03-28,7.234702033014376,7.283490754485643,7.144093932641686,7.144093932641686,34800.0
2002-04-01,7.109245316244808,7.42288836488715,7.03257722226005,7.353190278909158,136300.0
2002-04-02,7.262581718802721,7.27652106925579,7.144094248817346,7.248641703653144,80000.0
2002-04-03,7.171973953547116,7.171973953547116,7.074395836975615,7.109245211800904,150200.0
2002-04-04,7.109246576732441,7.248643438100397,6.935000333848329,6.990759078395511,180200.0
2002-04-05,7.0046976032419135,7.095305709984535,6.969848229156824,7.074395686715566,216700.0
2002-04-08,7.081366110321845,7.081366110321845,6.969848638457966,7.032577382555539,127500.0
2002-04-09,7.053486328143123,7.074395686715566,6.969848229156824,7.074395686715566,233700.0
2002-04-10,7.053485832268995,7.144093932641686,7.039546482432837,7.144093932641686,20300.0
2002-04-11,7.178942657742623,7.178942657742623,6.969847111459552,6.969847111459552,186400.0
2002-04-12,7.025607303361912,7.130154766003195,7.011667951868135,7.130154766003195,44100.0
2002-04-15,7.3183411488947,7.381069893665249,7.165004291088533,7.165004291088533,89800.0
2002-04-16,7.178943808970833,7.178943808970833,7.039546977327002,7.074395686715566,64400.0
2002-04-17,7.109244561006578,7.144093932641686,7.004697110797729,7.144093932641686,19300.0
2002-04-18,7.206823175299599,7.206823175299599,7.025606961814357,7.074395686715566,17600.0
2002-04-19,7.109244787631646,7.178943533123685,7.039546706836105,7.1162147951201495,94900.0
2002-04-22,7.21379376752862,7.21379376752862,7.102275628481658,7.102275628481658,42000.0
2002-04-23,7.178943304276794,7.178943304276794,7.004697110797729,7.144093932641686,342000.0
2002-04-24,7.144094269200395,7.144094269200395,7.004697440789446,7.004697440789446,73100.0
2002-04-25,7.011667610998234,7.109245060800655,7.011667610998234,7.074395686715566,98900.0
2002-04-26,7.074396020905668,7.1092453966370215,7.00469793413952,7.095306045162413,187400.0
2002-04-29,7.039546965874784,7.074395675206655,7.039546965874784,7.039546965874784,218900.0
2002-04-30,7.00469793413952,7.095306045162413,7.00469793413952,7.095306045162413,201200.0
2002-05-01,7.039546482432837,7.171973297010477,7.039546482432837,7.144093932641686,335400.0
2002-05-02,7.109245100198536,7.248641932614874,7.032577008543682,7.220762566131607,353500.0
2002-05-03,7.109244561006578,7.185913311543112,7.088335203904103,7.144093932641686,18000.0
2002-05-06,7.004697943772967,7.130154766003195,6.983788584184023,7.130154766003195,314000.0
2002-05-07,7.144094423263445,7.165003781801872,7.039546965874784,7.039546965874784,60100.0
2002-05-08,7.074396406768425,7.144095162032746,7.074396406768425,7.137125153566997,11600.0
2002-05-09,7.144093289246042,7.144093289246042,6.934997742962972,6.969847111459552,166400.0
2002-05-10,6.928028383329245,7.032576498582682,6.928028383329245,6.93499839061877,11100.0
2002-05-13,6.844390289944384,7.032576498582682,6.844390289944384,6.93499839061877,25400.0
2002-05-14,6.87226901260841,7.053485197033498,6.87226901260841,6.969847111459552,31200.0
2002-05-15,6.969848377196286,7.178943961451483,6.969848377196286,7.109245211800904,160500.0
2002-05-16,7.158034207058691,7.158034207058691,6.969847992214576,7.067426103396321,77200.0
2002-05-17,7.10924392074946,7.10924392074946,6.969847111459552,6.969847111459552,28200.0
2002-05-21,6.865301567388353,6.93499965894105,6.837422197827954,6.879240919820252,22700.0
2002-05-22,6.809542828267556,6.900150280816401,6.795602811139057,6.879240919820252,622900.0
2002-05-23,6.844391541695603,6.900150280816401,6.795602811139057,6.879240919820252,109100.0
2002-05-24,6.865300568923963,6.900149277283741,6.83045119586768,6.858330561373405,62000.0
2002-05-27,6.921058716030769,6.921058716030769,6.7956012494911455,6.830450619607313,72700.0
2002-05-28,6.830451272212328,6.830451272212328,6.795601898766531,6.795601898766531,132000.0
2002-05-29,6.795602811139057,6.886210928384502,6.795602811139057,6.879240919820252,14200.0
2002-05-30,6.802572139613397,6.969848340252284,6.802572139613397,6.962878332384864,156700.0
2002-05-31,6.976818947034284,7.248642630232639,6.969848938568533,7.137125153566997,50400.0
2002-06-03,7.144093932641686,7.213792675911904,7.004697110797729,7.144093932641686,104700.0
2002-06-04,7.039546410739417,7.213792602443892,7.039546410739417,7.20682259524856,75400.0
2002-06-05,7.248641207990401,7.325309956677443,7.248641207990401,7.318339949579264,249100.0
2002-06-06,7.353189791541532,7.666832819395693,7.353189791541532,7.618044095975144,250200.0
2002-06-07,7.492587080940674,7.597134541772856,7.492587080940674,7.597134541772856,28900.0
2002-06-10,7.590164504193775,7.659862583474168,7.527435767553883,7.645923233496683,53000.0
2002-06-11,7.652893073780047,7.841079295936866,7.652893073780047,7.736531837869649,223900.0
2002-06-12,7.852210786276825,8.132647291729576,7.81715613951876,8.062537998213443,139700.0
2002-06-13,7.817156143724793,8.202755921047437,7.817156143724793,8.153679816726806,241500.0
2002-06-14,8.13264733155561,8.167701309873559,8.027483390766417,8.027483390766417,109700.0
2002-06-17,8.027483773318616,8.027483773318616,7.78911296517095,7.817156550328804,71300.0
2002-06-18,7.711993413032602,7.711993413032602,7.543731899033274,7.543731899033274,48500.0
2002-06-19,7.71199319211979,7.8031350100782575,7.361448047023436,7.7961239467095,60700.0
2002-06-20,7.957375762935008,7.957375762935008,7.578786999585673,7.719004936268414,67900.0
2002-06-21,7.733027291192483,7.978409210263853,7.726016895005371,7.887267373711971,40900.0
2002-06-24,7.887266102244173,7.98541898777236,7.789113216715984,7.98541898777236,75900.0
2002-06-25,7.733026459373502,7.999440875572679,7.733026459373502,7.9223211769144415,23100.0
2002-06-26,7.908297900608461,7.908297900608461,7.613839939594317,7.824167150120387,196300.0
2002-06-27,7.747047552552132,8.062538037696147,7.747047552552132,8.027483390766417,26900.0
2002-06-28,7.887265847529345,7.943353017845052,7.817156550328804,7.817156550328804,58100.0
2002-07-02,8.062538682294043,8.062538682294043,7.922320751976514,7.98541898777236,296900.0
2002-07-03,7.985418645995195,7.992429040752151,7.606829916035605,7.7961239467095,62600.0
2002-07-04,7.64188465730682,7.768081136075029,7.606830674192869,7.648895721374358,59000.0
2002-07-05,7.64188381493798,7.810145990951923,7.64188381493798,7.775091343090193,12600.0
2002-07-08,7.817155598543725,8.013461339359123,7.817155598543725,7.95737417587236,133300.0
2002-07-09,7.985418388788233,8.027483430422288,7.957374804828271,7.992428783319389,256000.0
2002-07-10,8.05552637766833,8.05552637766833,7.95737417587236,7.95737417587236,230100.0
2002-07-11,7.936342221032337,7.992429393232354,7.641884232676339,7.711993532232275,116400.0
2002-07-12,7.887266888214176,7.887266888214176,7.711994290698307,7.747048943923859,327500.0
2002-07-15,7.711993617670871,7.711993617670871,7.466611735118426,7.641884317338219,50400.0
2002-07-16,7.431556379693184,7.7119921919559875,7.431556379693184,7.480632479686245,19600.0
2002-07-17,7.641884232676339,7.711993532232275,7.515688429532221,7.711993532232275,111500.0
2002-07-18,7.641884317338219,7.782102918003526,7.550743162962346,7.641884317338219,145200.0
2002-07-19,7.536721616562974,7.557754140839727,7.256285730833294,7.396503673698135,87900.0
2002-07-22,7.26329495350017,7.361447831959879,7.151120617324382,7.151120617324382,45500.0
2002-07-23,7.151120617324382,7.74704761402299,7.151120617324382,7.151120617324382,120400.0
2002-07-24,6.87068510628019,7.186175609052829,6.316823793400103,6.975848384333798,53400.0
2002-07-25,7.010902910128872,7.151120834609088,6.83563033737565,7.081012206674882,132700.0
2002-07-26,7.010902187536271,7.052967894850651,6.870684277507892,7.010902187536271,136400.0
2002-07-29,6.975848384333798,6.975848384333798,6.835630457391715,6.975848384333798,37000.0
2002-07-30,6.940794432193278,6.975849084600696,6.786555031379655,6.807587555379352,41700.0
2002-07-31,6.730466856665174,7.151120617324382,6.730466856665174,7.151120617324382,39500.0
2002-08-01,7.116066702504115,7.116066702504115,6.919761593992708,6.947805180922908,83500.0
2002-08-02,6.905739796400814,6.94079377688677,6.835630498205263,6.94079377688677,34900.0
2002-08-06,6.975847542876242,7.010902187536271,6.870684277507892,7.010902187536271,23800.0
2002-08-07,6.975848191988491,6.975848191988491,6.4500304789952105,6.4500304789952105,81600.0
2002-08-08,6.5692159040793525,6.765520997082303,6.492096213266857,6.660357721555101,53700.0
2002-08-09,6.695412369601436,6.695412369601436,6.520139797981564,6.660357721555101,51300.0
2002-08-12,6.73046736909007,6.73046736909007,6.309812907792503,6.485085488564517,518300.0
2002-08-13,6.485084796063531,6.625302711985795,6.450030149930025,6.625302711985795,21200.0
2002-08-14,6.632314502865766,6.695412739109084,6.485085507835303,6.513129094097684,42700.0
2002-08-15,6.4850850251593695,6.520139672531237,6.4850850251593695,6.4920960883561,31100.0
2002-08-16,6.485085446362892,6.625303376345671,6.485085446362892,6.520140096011545,12800.0
2002-08-19,6.625303353535835,6.660358003063799,6.52014007356377,6.58323830899174,38300.0
2002-08-20,6.55519481093102,6.905739973684297,6.55519481093102,6.905739973684297,49700.0
2002-08-21,6.905739973684297,6.92677249623818,6.870685323686603,6.905739973684297,17500.0
2002-08-22,6.870684277507892,7.017913250190623,6.800574988187835,7.010902187536271,56600.0
2002-08-23,6.905739331039439,7.137099063437427,6.856662558164992,6.856662558164992,5000.0
2002-08-26,6.940793571818161,6.940793571818161,6.9337831770951865,6.9337831770951865,3700.0
2002-08-27,7.0459579395078125,7.144110157646978,6.982859702925868,7.052969003263993,77600.0
2002-08-28,7.045957905063241,7.045957905063241,6.905739973684297,6.905739973684297,180600.0
2002-08-29,6.730467385021395,6.940793947556197,6.604270912611044,6.604270912611045,110600.0
2002-08-30,6.660356856803066,6.695411500298056,6.625302213308075,6.667367919224406,37200.0
2002-09-03,6.835631136399756,6.835631136399756,6.597260302614068,6.688402131332824,40100.0
2002-09-04,6.625302821413439,6.800575386364121,6.5972592377658,6.76552073965163,10100.0
2002-09-05,6.786553699728624,6.800575156773185,6.73046653432688,6.73046653432688,57000.0
2002-09-06,6.7304670176477694,6.800575645128639,6.660357721555101,6.660357721555101,42000.0
2002-09-09,6.590248793263216,6.590248793263216,6.351878644190701,6.421987275584322,48500.0
2002-09-10,6.520140038997476,6.520140038997476,6.316823875147349,6.344867460898683,54600.0
2002-09-11,6.531999791674103,6.531999791674103,6.320151015092232,6.320151015092232,436900.0
2002-09-12,6.355459948864278,6.355459948864278,6.087118225765044,6.094180009558155,82600.0
2002-09-13,6.284842970476073,6.284842970476073,6.0729948607005895,6.1153642132762,56800.0
2002-09-16,6.115364145263549,6.320151142964683,6.002378308386883,6.002378308386883,22800.0
2002-09-17,5.931761636420667,6.284842702242104,5.931761636420667,6.207165110202915,234900.0
2002-09-18,6.320151270358453,6.355459513456289,5.931761943179713,6.270720134090718,29400.0
2002-09-19,6.270720212446973,6.270720212446973,5.896454447210191,5.931762017300492,50500.0
2002-09-20,6.178919077683911,6.228350214801788,5.896454474940712,5.896454474940712,34900.0
2002-09-23,5.903515234262167,6.037686417682155,5.64929710689349,5.734036482683049,53900.0
2002-09-24,5.818776281644462,5.931762124247462,5.578681366113087,5.578681366113087,184100.0
2002-09-25,5.649297415885699,5.931762017300492,5.649297415885699,5.931762017300492,42000.0
2002-09-26,6.002378422367083,6.136548937843733,5.790529637476148,5.995316639066017,29200.0
2002-09-27,6.044748453620471,6.05887134678532,5.74109850591591,5.861146128336377,222000.0
2002-09-30,5.7552216336350375,5.88233104454264,5.705790495370415,5.712852278965004,28000.0
2002-10-01,6.002378532607228,6.002378532607228,5.670482119297418,5.896454474940712,76500.0
2002-10-02,5.861146445916904,5.945885829843686,5.797591739609628,5.92470115222418,129500.0
2002-10-03,5.974131861295897,5.9811936444772025,5.748160187083817,5.825837781732043,26800.0
2002-10-04,5.755221718892465,5.755221718892465,5.45157209103877,5.649297657199479,268200.0
2002-10-07,5.649297506782366,5.649297506782366,5.303278196119644,5.345647887013588,37100.0
2002-10-08,5.3315251574857045,5.458634242106412,4.950197566899178,5.049060188270841,754400.0
2002-10-09,5.01375160237099,5.049059847410854,4.823087819949362,4.907827203975779,116600.0
2002-10-10,4.971382113198591,5.183230918632803,4.943135650703948,4.978443897184448,523900.0
2002-10-11,5.296216097939933,5.296216097939933,5.098490548791461,5.126737344433544,97500.0
2002-10-15,5.225600449849475,5.402141003312469,5.225600449849475,5.296216603889796,134100.0
2002-10-16,5.437448278582812,5.437448278582812,5.225599841139267,5.2467845165214495,52300.0
2002-10-17,5.296216184022728,5.635174033269157,5.296216184022728,5.4939417363849605,462200.0
2002-10-18,5.6139892735643375,5.6139892735643375,5.508065214486211,5.578681366113087,117700.0
2002-10-21,5.613989103280278,5.613989103280278,5.430387114619435,5.430387114619435,395400.0
2002-10-22,5.437448599110609,5.543372992438606,5.416263922479628,5.465695059101493,42600.0
2002-10-23,5.543372469617152,5.543372469617152,5.437448086279381,5.472756326300082,33100.0
2002-10-24,5.451571352202888,5.628111880064338,5.437448123442945,5.52924927874474,135400.0
2002-10-25,5.550435048803461,5.642235879926988,5.543373265096215,5.628112649236877,115600.0
2002-10-28,5.755221500120378,5.931762045197061,5.684605686158946,5.896454474940712,91100.0
2002-10-29,5.988254736100693,5.988254736100693,5.571619294669943,5.571619294669943,128900.0
2002-10-30,5.578681402910996,5.649297555003667,5.578681402910996,5.613989310595144,20300.0
2002-10-31,5.571619364563941,5.571619364563941,5.049059526249097,5.119675675112677,1124100.0
2002-11-01,5.289154712145743,5.296216495767801,5.006690101750961,5.282093265248062,173400.0
2002-11-04,5.331524746691476,5.366832654670106,5.190292104603824,5.260908257285461,562300.0
2002-11-05,5.246784586345233,5.260907815696086,5.197353451979419,5.225599910681126,66400.0
2002-11-06,5.260908257285461,5.260908257285461,5.225600349306831,5.260908257285461,42600.0
2002-11-07,5.260907880141658,5.3668322699327975,5.190291732522348,5.359770823533044,1223200.0
2002-11-08,5.380956018104738,5.388017801909501,5.282093401908746,5.352709556334454,307100.0
2002-11-11,5.345647559385544,5.345647559385544,5.190291698904947,5.303277871088385,31500.0
2002-11-12,5.331524299174704,5.366832204189664,5.190291668941818,5.225599910681126,325400.0
2002-11-13,5.296216603889796,5.31033983469786,5.218538666083251,5.296216603889796,45600.0
2002-11-14,5.331524228223211,5.331524228223211,5.225599841139267,5.2467845165214495,34000.0
2002-11-15,5.260908335723233,5.260908335723233,5.204415412735639,5.218538643482537,55000.0
2002-11-18,5.225599805102729,5.225599805102729,5.190291564076791,5.190291564076791,61400.0
2002-11-19,5.225599764371853,5.225599764371853,5.154983619594734,5.154983619594734,56700.0
2002-11-20,5.1549842203617935,5.1549842203617935,5.084367730630619,5.084367730630619,94800.0
2002-11-21,5.260908098663008,5.543373037597291,5.154984041196473,5.36683249285391,127400.0
2002-11-22,5.465694543606209,5.508064566320783,5.423324857615967,5.472756326300082,102300.0
2002-11-25,5.613988651304395,5.613988651304395,5.515126049984797,5.52924927874474,18500.0
2002-11-26,5.4868795549634966,5.508064566320783,5.437448086279381,5.472756326300082,222900.0
2002-11-27,5.564557629308489,5.578680858348384,5.402140326987513,5.543372617386474,276600.0
2002-11-28,5.592804704754821,5.635174396551523,5.578681474155919,5.592804704754821,58400.0
2002-11-29,5.635174013253422,5.896454266647672,5.635174013253422,5.825837781732043,141900.0
2002-12-02,5.82583796985843,6.178919058940759,5.82583796985843,6.072995001595554,194000.0
2002-12-03,6.07299499145662,6.07299499145662,5.903515557159012,5.931762017300492,109400.0
2002-12-04,5.825837960132128,5.931762017300492,5.7199139029637625,5.931762017300492,85000.0
2002-12-05,6.072994805488037,6.072994805488037,5.649297242891677,5.825837781732043,59500.0
2002-12-06,5.82583790095432,5.82583790095432,5.684605601681536,5.684605601681536,99500.0
2002-12-09,5.755221576818088,5.755221576818088,5.529249891612088,5.578681366113087,48100.0
2002-12-10,5.578680858348384,5.649297003547864,5.402140326987513,5.543372617386474,202200.0
2002-12-11,5.518451032686978,5.575415634182535,5.411642235114908,5.4828479869843525,148300.0
2002-12-12,5.411641949398779,5.66798298213066,5.411641949398779,5.589656489441737,2354300.0
2002-12-13,5.575415796272396,5.69646574773755,5.561174645484486,5.625259993797995,203300.0
2002-12-16,5.696466230529586,5.860239308702899,5.696466230529586,5.803274700723338,392600.0
2002-12-17,5.83887730523294,5.867359607050793,5.696465796143676,5.696465796143676,172000.0
2002-12-18,5.675104332769327,5.874480800233635,5.675104332769327,5.803274700723338,207700.0
2002-12-19,5.810394849668395,5.967047845057269,5.810394849668395,5.967047845057269,82800.0
2002-12-20,5.981288615826504,6.123700799261302,5.895841713208596,5.910083203180722,87900.0
2002-12-23,6.109459870075692,6.123701361355042,5.981289164848248,6.088098312228345,52100.0
2002-12-24,6.052494899204106,6.18066559672547,6.052494899204106,6.095218691401774,24300.0
2002-12-27,6.102338365847615,6.301715144543707,6.102338365847615,6.194906010441173,33500.0
2002-12-30,6.230509553677574,6.337318017254814,6.194906506127943,6.337318017254815,127200.0
2002-12-31,6.372920729423471,6.372920729423471,6.23050922579114,6.301715317143113,70500.0
2003-01-02,6.358680092339094,6.515332411079182,6.337317856906837,6.50821234500673,53100.0
2003-01-03,6.4797301732567645,6.7289501466456265,6.4797301732567645,6.657744730993801,85100.0
2003-01-06,6.6577448415408425,6.6577448415408425,6.35155957984623,6.35155957984623,43300.0
2003-01-07,6.266112141922332,6.308835252592973,6.194906052042465,6.251870652317718,233600.0
2003-01-08,6.230509342525994,6.515332355127102,6.230509342525994,6.47260924277275,133500.0
2003-01-09,6.372920924986351,6.586538526525841,6.372920924986351,6.586538526525841,28300.0
2003-01-10,6.586538227556672,6.757432029402579,6.550935182404206,6.728949729094928,65200.0
2003-01-13,6.6221418281582345,6.850000249731653,6.6221418281582345,6.835759437919145,50800.0
2003-01-14,6.906964139853817,7.077857938336466,6.871361095402034,7.049375638589358,418800.0
2003-01-15,7.049375908354607,7.334199595796901,7.013773541611985,7.298596549982662,338200.0
2003-01-16,7.334199538824022,7.362681839439836,7.120581944669612,7.2629934477486815,228000.0
2003-01-17,7.262994054625151,7.262994054625151,6.835759509689359,6.949688721672237,408300.0
2003-01-20,6.978170841256602,6.999532398174015,6.814397094032024,6.814397094032024,23500.0
2003-01-21,6.871361104863535,7.028014093224127,6.8072764396479934,6.978170238365953,21000.0
2003-01-22,7.013773999541292,7.013773999541292,6.835759437919145,6.835759437919145,60700.0
2003-01-23,6.963929250828426,6.963929250828426,6.558056279854045,6.622141628759821,143400.0
2003-01-24,6.693346987759767,6.693346987759767,6.415644716922904,6.586538526525841,47100.0
2003-01-27,6.586538484622878,6.622141531164896,6.408523930984421,6.4797300240684566,16600.0
2003-01-28,6.515332322057882,6.536694557198258,6.408523862642489,6.515332322057882,38300.0
2003-01-29,6.586538490359065,6.586538490359065,6.408523936565577,6.579417745230134,205700.0
2003-01-30,6.565177226171619,6.565177226171619,6.408524221722775,6.408524221722775,73000.0
2003-01-31,6.408524221722775,6.508212620748705,6.408524221722775,6.408524221722775,113900.0
2003-02-03,6.408523621163186,6.657744255837061,6.408523621163186,6.643502766280109,38200.0
2003-02-04,6.693346563430635,6.693346563430635,6.579417364251293,6.607899664046129,38200.0
2003-02-05,6.65774466106707,6.728950075971021,6.65774466106707,6.693347028983226,532200.0
2003-02-06,6.728949919960289,6.728949919960289,6.515332322057882,6.515332322057882,7400.0
2003-02-07,6.493970930948272,6.622141628759821,6.493970930948272,6.622141628759821,15100.0
2003-02-10,6.48685017133998,6.693347028983226,6.48685017133998,6.693347028983226,121600.0
2003-02-11,6.700467137253603,6.871360931664014,6.700467137253603,6.871360931664014,162200.0
2003-02-12,6.906965642387105,6.978171746780765,6.850001030500873,6.906965642387105,376900.0
2003-02-13,6.978171746780765,6.978171746780765,6.871362590190276,6.906965642387105,46200.0
2003-02-14,6.835759309616021,6.835759309616021,6.657744751335101,6.736070912512912,16900.0
2003-02-17,6.764552743245501,6.764552743245501,6.593658942182798,6.6007796869949775,8000.0
2003-02-18,6.728950056624403,6.771673848701249,6.650623896733762,6.664864708044952,34900.0
2003-02-19,6.764553233451185,6.764553233451185,6.671985581399571,6.764553233451185,21000.0
2003-02-20,6.871361600083602,6.978170741283773,6.622141628759821,6.622141628759821,41200.0
2003-02-21,6.600780126843681,6.8286385434441605,6.600780126843681,6.657744730993801,69600.0
2003-02-24,6.7289495645061015,6.7289495645061015,6.444126568396307,6.550935022169584,43400.0
2003-02-25,6.486850438846625,6.515332741797096,6.444127323956754,6.444127323956755,65000.0
2003-02-26,6.4797300240684566,6.55093543808086,6.451247722649169,6.4797300240684566,93600.0
2003-02-27,6.515332315159252,6.5580561063231455,6.408523855856951,6.415644600896204,45500.0
2003-02-28,6.515332411079182,6.515332411079182,6.472609298357934,6.50821234500673,27000.0
2003-03-03,6.479730318037248,6.593659528883077,6.408524221722775,6.408524221722775,235400.0
2003-03-04,6.3017154539425295,6.323077010183199,6.052494807872087,6.052494807872087,138400.0
2003-03-05,6.194906670915198,6.2233889738982135,5.917204386598708,5.917204386598708,77300.0
2003-03-06,6.038253533524078,6.038253533524078,5.753430509894321,5.767672000611636,378400.0
2003-03-07,5.739189588406276,5.739189588406276,5.52557198523656,5.696465796143676,150200.0
2003-03-10,5.867359557192485,6.038253366647419,5.561174645484486,5.625259993797995,258400.0
2003-03-11,5.625259800934951,5.974168492580104,5.625259800934951,5.874480100946743,111500.0
2003-03-12,5.921131476898896,6.208216365629459,5.921131476898896,6.172331267886412,140200.0
2003-03-13,6.1723309610864,6.315873398316804,6.100559400239031,6.251279130447039,83700.0
2003-03-14,6.358936368103868,6.56707309221606,6.251279701463367,6.495302209277191,76800.0
2003-03-17,6.387644858172295,6.531187992978823,6.387644858172295,6.495302209277191,63800.0
2003-03-18,6.531187853971624,6.818272748545692,6.531187853971624,6.818272748545692,255900.0
2003-03-19,6.854158531483545,6.8756897274605056,6.746501182669985,6.818272748545692,486900.0
2003-03-20,6.818272824903654,6.818272824903654,6.602958809329609,6.674730376009086,324000.0
2003-03-21,6.6747299206258806,6.854158140618703,6.6747299206258806,6.854158140618703,151900.0
2003-03-24,6.602958661980649,6.638844444519575,6.287165281459717,6.41635314034973,54300.0
2003-03-25,6.279987870879654,6.380467923220897,6.279987870879654,6.351759434618308,109700.0
2003-03-26,6.279987870879654,6.445061509228455,6.279987870879654,6.351759434618308,72300.0
2003-03-27,6.351759381907912,6.351759381907912,6.294342405179209,6.2943424051792105,12000.0
2003-03-28,6.279988258461208,6.387644926249068,6.193862787338039,6.315874042545295,35700.0
2003-03-31,6.459416210215692,6.459416210215692,6.2082164171437775,6.22974829732551,3100.0
2003-04-01,6.301519387967015,6.495302209277191,6.301519387967015,6.495302209277191,103200.0
2003-04-02,6.495302143774778,6.746501258224177,6.495302143774778,6.674730376009086,54900.0
2003-04-03,6.674730435926712,6.954638042667694,6.674730435926712,6.954638042667694,102200.0
2003-04-04,6.918752803878805,6.925929412894872,6.746501182669985,6.818272748545692,98900.0
2003-04-07,6.854158863166597,7.177129556307554,6.818273078492176,6.997701317399865,401100.0
2003-04-08,6.997701317399865,6.997701317399865,6.897221257204371,6.997701317399865,148500.0
2003-04-09,6.997701001637246,6.997701001637246,6.818272770826035,6.890044336936271,126200.0
2003-04-10,6.976169291122601,6.990523192607472,6.782386487594373,6.925928924764729,230200.0
2003-04-11,6.925929592224708,6.997701159958761,6.717792867153228,6.789564434887281,70500.0
2003-04-14,6.818272605366702,6.818272605366702,6.674730161093961,6.681907454423689,26300.0
2003-04-15,6.674730386806586,6.72497007288486,6.6388446034087965,6.710616170204377,284100.0
2003-04-16,6.818272725791296,6.818272725791296,6.710616061801394,6.746501160155111,120800.0
2003-04-17,6.71061641990883,6.71061641990883,6.459416611241452,6.502479689814071,46900.0
2003-04-21,6.46659360525072,6.638844542625774,6.423530528674765,6.617313346569989,12300.0
2003-04-22,6.480947140651455,6.602958385496228,6.459415945815421,6.602958385496228,315300.0
2003-04-23,6.531187982368568,6.602958865190842,6.401999435038324,6.4594164150819005,21700.0
2003-04-24,6.459415891397315,6.459415891397315,6.17233101445428,6.3086961598861375,144500.0
2003-04-25,6.315874013012855,6.315874013012855,6.021611816935205,6.021611816935205,200800.0
2003-04-28,6.172331611522328,6.172331611522328,6.071851552640362,6.079028846374302,46300.0
2003-04-29,6.279988329304624,6.279988329304624,6.107737385115155,6.1364458758134,129800.0
2003-04-30,6.17233149447147,6.638844626900331,6.17233149447147,6.38764482669132,156700.0
2003-05-01,6.602958875917692,6.602958875917692,6.401999445438705,6.495302209277191,219800.0
2003-05-02,6.638844659619323,6.638844659619323,6.387644858172295,6.495302209277191,25900.0
2003-05-05,6.531188003472481,6.6029588865266655,6.351759769140428,6.531188003472481,36700.0
2003-05-06,6.567072914641632,6.567072914641632,6.423530468180903,6.5240105229356,146800.0
2003-05-07,6.567073110374704,6.567073110374704,6.279988208896617,6.445061856130418,262600.0
2003-05-08,6.315874133431088,6.423530802768134,6.086205522666627,6.086205522666627,96500.0
2003-05-09,6.24410212329698,6.24410212329698,6.079028484041751,6.100559679495832,327800.0
2003-05-12,6.100559679495832,6.100559679495832,6.064673897429454,6.100559679495832,64700.0
2003-05-13,6.014434523259068,6.100559993979521,5.992903326695053,6.021611816935205,80700.0
2003-05-14,6.086205165693568,6.086205165693568,5.88524574196786,5.9570173069592265,127400.0
2003-05-15,5.95701687624843,5.95701687624843,5.849359536545339,5.885245316446369,35700.0
2003-05-16,5.849359975448287,5.921131540635681,5.849359975448287,5.906776953812454,17800.0
2003-05-20,5.921131512763937,5.921131512763937,5.741703285104423,5.921131512763937,44300.0
2003-05-21,5.885245781042085,5.885245781042085,5.705817551836751,5.705817551836751,51700.0
2003-05-22,5.669931743854276,5.741702962438322,5.598160525270231,5.63404596344617,68300.0
2003-05-23,5.662754881910326,5.662754881910326,5.526389385104856,5.526389385104856,87800.0
2003-05-26,5.526389385104856,5.526389385104856,5.468972405867225,5.526389385104856,48700.0
2003-05-27,5.526389333662964,5.741703346032042,5.504858137765369,5.741703346032042,110300.0
2003-05-28,5.741702995796509,5.741702995796509,5.562274777177868,5.562274777177868,68900.0
2003-05-29,5.634045876779373,5.677108607267379,5.634045876779373,5.648400120275376,67600.0
2003-05-30,5.634046392291509,5.634046392291509,5.526389385104856,5.526389385104856,277900.0
2003-06-02,5.562275168244471,5.598160951384086,5.519212433816247,5.526389385104856,199000.0
2003-06-03,5.526389385104856,5.634046392291509,5.454618161057817,5.526389385104856,804300.0
2003-06-04,5.562275483607314,5.634046711723546,5.497681207186599,5.540743944056339,441400.0
2003-06-05,5.5622753462723,5.5622753462723,5.497681071446446,5.497681071446446,113200.0
2003-06-06,5.562275168244471,5.562275168244471,5.512035140295448,5.526389385104856,90900.0
2003-06-09,5.5263889965612725,5.626869045394872,5.4905035581768455,5.562274777177868,790100.0
2003-06-10,5.562274744862124,5.669931743854276,5.5550974518876375,5.63404596344617,893400.0
2003-06-11,5.681087524948227,5.681087524948227,5.615954271270716,5.644902460702863,176000.0
2003-06-12,5.608716755837655,5.644902163266004,5.5725313484093055,5.630428069312588,98400.0
2003-06-13,5.5870052662684735,5.644901985346936,5.5870052662684735,5.623190672556312,81300.0
2003-06-16,5.637664997132495,5.898198690761197,5.637664997132495,5.789643157627383,179400.0
2003-06-17,5.767932011920212,5.956095240576176,5.767932011920212,5.956095240576176,240600.0
2003-06-18,5.934384132032314,5.934384132032314,5.7245095939907324,5.753457782335114,577800.0
2003-06-19,5.789643061459984,6.129784784570943,5.789643061459984,5.977806626600449,317600.0
2003-06-20,5.999517906676855,6.216629670802601,5.97056971747204,6.187681481597787,173600.0
2003-06-23,6.223866697170393,6.2600514149171005,6.158733100939516,6.158733100939516,74900.0
2003-06-24,6.15149570418324,6.274525673481244,6.15149570418324,6.15149570418324,74700.0
2003-06-25,6.151495965688833,6.151495965688833,5.977806833477111,6.028465991160714,59000.0
2003-06-26,6.108073142116688,6.108073142116688,5.9705694227266966,5.999517610502444,71200.0
2003-06-27,5.970569598456261,6.513348652861375,5.970569598456261,6.513348652861375,193300.0
2003-06-30,6.26005150549647,6.571245051911558,6.26005150549647,6.375844950570853,75200.0
2003-07-02,6.296236563510184,6.433740969929369,6.151495627947269,6.361370157058301,21500.0
2003-07-03,6.383081383317601,6.433741230450404,6.260051410562474,6.3179477871320335,213700.0
2003-07-04,6.260051363267499,6.332422178522308,6.245577614324082,6.332422178522308,210600.0
2003-07-07,6.332422211043278,6.426503995286003,6.238340426800554,6.296236803230039,118700.0
2003-07-08,6.245577632953714,6.260051381940302,6.187681256648868,6.194918476231786,30600.0
2003-07-09,6.151496072546951,6.231103420315373,6.151496072546951,6.187681481597787,66400.0
2003-07-10,6.2166295133816245,6.2166295133816245,6.0067549744164594,6.042940382550989,39500.0
2003-07-11,6.050176816079194,6.050176816079194,5.905435876015911,5.905435876015911,169700.0
2003-07-14,5.883725065595723,5.970569631966451,5.883725065595723,5.970569631966451,189000.0
2003-07-15,6.006754797857456,6.1514957359618885,5.9705693907865385,6.1153103288909705,199600.0
2003-07-16,6.137021632854907,6.20939245095658,6.093599694137321,6.187681481597787,52200.0
2003-07-17,6.151496072546951,6.20939245095658,6.079125254445278,6.187681481597787,209500.0
2003-07-18,6.25281477074969,6.433741116880626,6.245577551261435,6.404792929106846,273000.0
2003-07-21,6.491637687048419,6.491637687048419,6.404793121123466,6.433741309765117,106100.0
2003-07-22,6.491637750529569,6.491637750529569,6.368607775054638,6.440977902276837,126600.0
2003-07-23,6.4409775135091465,6.455451952187491,6.11531023521787,6.223866454767778,228800.0
2003-07-24,6.223866710115798,6.296236835938993,6.151495894113353,6.2600514279377695,144000.0
2003-07-25,6.332422546208378,6.404793365665331,6.27452616671453,6.368607955936855,58100.0
2003-07-28,6.36860760334157,6.36860760334157,6.093599470881858,6.274525819328044,28700.0
2003-07-29,6.187681238191933,6.390318554654458,6.187681238191933,6.332422178522308,121000.0
2003-07-30,6.332422322395552,6.404793139294633,6.27452594494799,6.375844950570853,152500.0
2003-07-31,6.33242237422072,6.368607782966406,6.2238668381629285,6.28176321608432,200700.0
2003-08-01,6.281762892989538,6.332422048520347,6.187681111161443,6.231103047279499,30000.0
2003-08-05,6.223866454767778,6.296236577621826,6.16597008041285,6.223866454767778,116500.0
2003-08-06,6.223866645819338,6.368607586149713,6.223866645819338,6.332422178522308,187300.0
2003-08-07,6.368607618856519,6.368607618856519,6.296236803230039,6.296236803230039,34600.0
2003-08-08,6.29623673781755,6.448214896910836,6.29623673781755,6.448214896910836,122200.0
2003-08-11,6.45545239409304,6.860727042320459,6.412029765264752,6.694275127200443,834000.0
2003-08-12,6.694274883596563,6.8534902632674255,6.694274883596563,6.839015824124964,558400.0
2003-08-13,6.910300984720751,7.084876843109235,6.852109031924589,7.063055034236374,392600.0
2003-08-14,7.063055701201241,7.288550059856914,7.019411385631386,7.266727555220555,510100.0
2003-08-15,7.274001743142609,7.346742038055181,7.1430694897811255,7.237631595686323,298300.0
2003-08-18,7.135795718834919,7.223083652882392,7.092151404959766,7.164891696850742,305200.0
2003-08-19,7.164891606281746,7.383111091790569,7.164891606281746,7.310371494521903,131500.0
2003-08-20,7.310371737529212,7.346741884223954,7.274001590834469,7.2885499269935075,35400.0
2003-08-21,7.32491945953261,7.892292089245308,7.310371816918437,7.855921942155591,283500.0
2003-08-22,7.8195514757234434,7.8195514757234434,7.455851407085143,7.637701441404294,406000.0
2003-08-25,7.543139014139113,7.630426943593525,7.383110796621292,7.419480940652996,91700.0
2003-08-26,7.419481592605009,7.49222188706013,7.397659781749617,7.470400076204736,276700.0
2003-08-27,7.455851292193064,7.601331178666024,7.455851292193064,7.455851292193064,55600.0
2003-08-28,7.601331407075397,7.601331407075397,7.455851516230971,7.463125684198901,95200.0
2003-08-29,7.455851292193064,7.56496103362208,7.354015024810584,7.455851292193064,289900.0
2003-09-02,7.528591771199252,7.601331369409609,7.455851479286059,7.521317603267365,253400.0
2003-09-03,7.601331595648514,7.601331595648514,7.383111407116866,7.528591995273201,320400.0
2003-09-04,7.492221662367786,7.528591808504602,7.404933727861131,7.463125684198901,85700.0
2003-09-05,7.455851720438849,7.528592014704762,7.455851720438849,7.499496035738969,73200.0
2003-09-08,7.492221401819447,7.528591546691461,7.455851256947433,7.514043211261529,30800.0
2003-09-09,7.564961096700963,7.739537655627002,7.564961096700963,7.724989320006992,92300.0
2003-09-10,7.724989787281588,7.746811598328758,7.71044214448443,7.71044214448443,394900.0
2003-09-11,7.6886189342803135,7.746810887535386,7.644975316190407,7.746810887535386,127200.0
2003-09-12,7.746810904693135,7.746810904693135,7.637701165523915,7.717714928001155,102900.0
2003-09-15,7.732263858272274,7.892292089245308,7.710442047499587,7.855921942155591,182900.0
2003-09-16,7.819551795065876,7.855921942155591,7.783181647976161,7.855921942155591,65300.0
2003-09-17,7.819551553618402,7.928661297815667,7.783181407651703,7.877743509683988,88700.0
2003-09-18,7.877743454796479,7.965031388286684,7.783181353423049,7.965031388286684,142300.0
2003-09-19,7.892291920794307,7.892291920794307,7.761359671547058,7.761359671547058,349100.0
2003-09-22,7.637701534215723,7.69589349040876,7.492221643733133,7.492221643733133,116200.0
2003-09-23,7.601331690059527,7.637701837550338,7.528592088780766,7.564961542568714,217500.0
2003-09-24,7.528591698293934,7.73226354249459,7.528591698293934,7.637701441404294,149300.0
2003-09-25,7.56496148781239,7.63770178226751,7.346741991852748,7.470400076204736,89600.0
2003-09-26,7.361289472196994,7.38311128257119,7.164891791423544,7.201261244146255,149900.0
2003-09-29,7.070329422329684,7.092151231883306,6.808464932874958,6.895752864792261,106700.0
2003-09-30,6.8375611509253895,6.91030144360234,6.8375611509253895,6.873931297263865,70300.0
2003-10-01,6.873931501385445,6.910301648803933,6.728451605414356,6.910301648803933,61000.0
2003-10-02,6.9103010862243766,6.9103010862243766,6.8448349649413815,6.888479277030981,33700.0
2003-10-03,6.87393084079745,7.077602675584016,6.87393084079745,7.063055034236374,441700.0
2003-10-06,7.077602954381089,7.077602954381089,6.924849592551087,6.983041547639513,315800.0
2003-10-07,6.924849492213551,6.961218943339725,6.706629316942435,6.772095438894052,26200.0
2003-10-08,6.735725461674011,6.779369081592556,6.677533505980732,6.692081148052635,213500.0
2003-10-09,6.6484375922804295,6.692081212620061,6.553875489940776,6.677533570407797,132800.0
2003-10-10,6.590245953949967,6.801191978975473,6.590245953949967,6.793917810667004,176900.0
2003-10-14,6.801191532176837,6.968493230063653,6.801191532176837,6.953945588105281,501000.0
2003-10-15,6.903027480579662,6.97576777541664,6.837561353966957,6.910301648803933,138100.0
2003-10-16,6.910301424786555,6.910301424786555,6.837561132307665,6.903027256798097,24500.0
2003-10-17,6.808465473706855,6.837561453323866,6.73572587151576,6.764821851132772,9800.0
2003-10-20,6.604793091581519,6.684806855744821,6.604793091581519,6.612067259333497,156100.0
2003-10-21,6.590245421070737,6.590245421070737,6.437491367458749,6.568422917909871,184900.0
2003-10-22,6.568423209689306,6.568423209689306,6.372025528436929,6.38657317082092,61000.0
2003-10-23,6.473860835469821,6.546601125456014,6.190175230669864,6.255641352916874,192500.0
2003-10-24,6.401121393099067,6.401121393099067,6.2192713574638825,6.379299583059639,50700.0
2003-10-27,6.43021731610552,6.502956913516324,6.401121338400633,6.466587461662336,48100.0
2003-10-28,6.364751191308472,6.473860934249771,6.21927130281913,6.292010900212387,95200.0
2003-10-29,6.1974497583328345,6.364751463833369,6.1974497583328345,6.313833674107617,34300.0
2003-10-30,6.401121525974352,6.452039315024255,6.357477211286687,6.357477211286687,69300.0
2003-10-31,6.35020306231046,6.364751398484365,6.19017552661462,6.328381251752454,358000.0
2003-11-03,6.401121440891189,6.670259412396364,6.328381148612888,6.575697309915706,703700.0
2003-11-04,6.648437932664721,6.786643662419813,6.55387582548371,6.764821851132772,305400.0
2003-11-05,6.903027068427784,6.903027068427784,6.655710913191751,6.837560945723797,408800.0
2003-11-06,6.895752992979115,6.895752992979115,6.692081148052635,6.692081148052635,49100.0
2003-11-07,6.648437458713535,6.648437458713535,6.50295687729656,6.5247793807308,189400.0
2003-11-10,6.52477951190516,6.52477951190516,6.117435124413449,6.146531102541226,458400.0
2003-11-11,6.146530895863639,6.146530895863639,6.022872819552891,6.110160751001158,516800.0
2003-11-12,6.146531011723044,6.328381045760429,6.044695436631918,6.292010900212387,576200.0
2003-11-13,6.364751398484365,6.364751398484365,6.299285273107498,6.328381251752454,404500.0
2003-11-14,6.364751191308472,6.364751191308472,6.204722967118781,6.292010900212387,131900.0
2003-11-17,6.299285161137762,6.299285161137762,6.146531102541226,6.146531102541226,156300.0
2003-11-18,6.219271196887574,6.255641341816131,6.182901051959016,6.182901051959016,177300.0
2003-11-19,6.364751379351772,6.437491672596932,6.2556416331868805,6.357477211286687,301100.0
2003-11-20,6.393847178913195,6.393847178913195,6.328381055565849,6.364751201170245,332600.0
2003-11-21,6.4156689788540335,6.4156689788540335,6.262914922514518,6.292010900212387,391900.0
2003-11-24,6.299285161049181,6.910301395426736,6.299285161049181,6.677533570407797,288200.0
2003-11-25,6.677533524333123,6.764821458112943,6.328381095511011,6.662985188518404,6374400.0
2003-11-26,6.728451624637914,6.983041963591847,6.728451624637914,6.8812056892697,3721000.0
2003-11-27,6.946671680563568,7.092151574112484,6.895753197544309,7.084877406009326,975400.0
2003-11-28,7.063055408697431,7.092151386638088,6.946671496934798,7.019411094935026,511100.0
2003-12-01,6.983041660826134,7.164891696850742,6.983041660826134,7.164891696850742,1388600.0
2003-12-02,7.215809784693698,7.310371890598895,7.172165469005583,7.237631595686323,1410000.0
2003-12-03,7.274001117023025,7.921387466171084,7.274001117023025,7.892291489451104,2432100.0
2003-12-04,8.00140132628488,8.496033630258298,7.819551296142039,7.928661036746616,2134200.0
2003-12-05,7.870469301163318,7.870469301163318,7.564961186543039,7.579509522335829,1337900.0
2003-12-08,7.724989596479307,8.001401739826752,7.724989596479307,8.001401739826752,2066500.0
2003-12-09,8.066867865054155,8.241443736525326,7.826825868355582,8.001401739826752,2667800.0
2003-12-10,8.037771661317548,8.12505959460798,7.928661224427383,7.994127347820915,1230700.0
2003-12-11,7.972305532299642,7.972305532299642,7.5649611501955025,7.637701441404294,2099400.0
2003-12-12,7.637701234483281,7.637701234483281,7.455851205090821,7.601331089864226,1149100.0
2003-12-15,7.630427459497116,7.746811373305208,7.630427459497116,7.703167752478595,1325100.0
2003-12-16,7.637701753320159,7.885017921086792,7.637701753320159,7.855921942155591,575300.0
2003-12-17,7.848647255916773,7.986852973291457,7.754085157206592,7.957756996280847,388500.0
2003-12-18,7.979579516904524,7.979579516904524,7.819551296142039,7.928661036746616,214100.0
2003-12-19,7.965031181515745,8.00140132628488,7.855921440911169,7.928661036746616,1864500.0
2003-12-22,7.906839432626547,8.00140153399998,7.863195812732861,7.965031388286684,868000.0
2003-12-23,8.00140153399998,8.00140153399998,7.965031388286684,7.965031388286684,910900.0
2003-12-24,7.928660940073976,7.928660940073976,7.892291489451104,7.892291489451104,11400.0
2003-12-29,7.994127275950277,8.110511185957845,7.914113511245778,8.110511185957845,260000.0
2003-12-30,8.074141754605007,8.292361239565013,8.03777160921073,8.25599178787356,140700.0
2003-12-31,8.26326529835954,8.365101567171164,8.146881387547872,8.197799868805097,182600.0
2004-01-02,8.19779966190144,8.21962147120216,8.146881181929341,8.16142951726503,328100.0
2004-01-05,8.146881632719396,8.270539715103856,8.001401739826752,8.001401739826752,1103100.0
2004-01-06,8.001401646305652,8.16142987346856,8.001401646305652,8.146881537497913,1461400.0
2004-01-07,8.139607484093,8.139607484093,7.97230578029252,7.97230578029252,281700.0
2004-01-08,8.001401515687494,8.037771661317548,7.965031370057439,7.994127347820915,948400.0
2004-01-09,7.9941276489877025,8.001401817128324,7.885017901689824,7.885017901689824,942000.0
2004-01-12,7.89229171909224,8.081415226423614,7.89229171909224,8.081415226423614,287700.0
2004-01-13,8.037771679713272,8.08141529960696,7.943209578339841,7.965031388286684,420900.0
2004-01-14,8.001401556065991,8.328731480982668,7.994127388162703,8.292361335169074,525700.0
2004-01-15,8.285087505864464,8.328731124007918,8.219621384946482,8.30690931493619,237000.0
2004-01-16,8.306909876163102,8.437842126845041,8.292361539997176,8.328731686709142,753500.0
2004-01-19,8.328731890646683,8.437842333454263,8.328731890646683,8.36510203824921,206000.0
2004-01-20,8.43784193708479,8.474211389275988,8.328731499402696,8.43784193708479,225100.0
2004-01-21,8.459663858477851,8.626965560608287,8.365101755389972,8.619692086296022,322200.0
2004-01-22,8.67060969183329,8.947021827242738,8.67060969183329,8.910651681638345,1208000.0
2004-01-23,8.910651457310822,8.925199792667456,8.801541716947325,8.903377289632507,246300.0
2004-01-26,9.056131888624444,9.223434286803258,8.91792616291399,9.12887218238964,752300.0
2004-01-27,9.237981683895454,9.267077661887926,9.048857480092964,9.150693749918036,467600.0
2004-01-28,9.165241705397012,9.22343365896692,8.954295700280394,9.019761127769437,964800.0
2004-01-29,9.165241915025778,9.30344763448967,8.95429590508437,9.056131479309505,699500.0
2004-01-30,8.990665447005751,9.092501715957493,8.728801647319193,8.910651681638345,300500.0
2004-02-02,8.983391677065347,9.092501416583223,8.743349695163776,9.019761127769437,290600.0
2004-02-03,9.09250213283131,9.09250213283131,8.7942681738669,8.983392384718481,462100.0
2004-02-04,8.98339188253481,9.056131479309505,8.87428144681854,9.056131479309505,214100.0
2004-02-05,9.070679695582715,9.12887164971822,8.837911185337878,8.874281330098276,162400.0
2004-02-06,8.874281859499336,9.45620212927203,8.765172112411953,9.45620212927203,830300.0
2004-02-09,9.45620190522043,9.638051941859285,9.274351868581576,9.448927737266194,294300.0
2004-02-10,9.419831475137068,9.419831475137068,9.092501557796943,9.347091878896382,307700.0
2004-02-11,9.41983168596294,9.565311575403122,9.274351796522758,9.565311575403122,616300.0
2004-02-12,9.638051922965708,9.638051922965708,9.419831740686297,9.478023696800426,564700.0
2004-02-13,9.310721849276364,9.528942028107611,9.310721849276364,9.528942028107611,157300.0
2004-02-16,9.630777376097075,9.630777376097075,9.456201514623473,9.521667636101776,160700.0
2004-02-17,9.63077760284679,9.638051770671824,9.42710575966561,9.528942028107611,615700.0
2004-02-18,9.630778041586016,9.674422356821657,9.383461873890734,9.398010210203566,224600.0
2004-02-19,9.47802352660503,9.543489649483574,9.237981538518923,9.383461426191896,813800.0
2004-02-20,9.419831439677097,9.456201584511932,9.274351554040551,9.405283797964849,752500.0
2004-02-23,9.419831777731964,9.448927755903457,9.383461631591889,9.419831777731964,669500.0
2004-02-24,9.419832079817306,9.419832079817306,9.274352184294436,9.31072233160087,1445900.0
2004-02-25,9.237981443981129,9.412557307402157,9.237981443981129,9.347091878896382,348100.0
2004-02-26,9.34709228839298,9.688969862477792,9.310722141827853,9.601681926943192,530200.0
2004-02-27,9.710792456804157,9.81990220380979,9.638052162998498,9.812628035688654,545500.0
2004-03-01,9.812627774371055,10.03812212420123,9.73988817620536,10.03812212420123,377700.0
2004-03-02,10.169053292738186,10.40182180166847,10.147231483486316,10.292711368003484,1018700.0
2004-03-03,10.474561723067866,10.692781903486535,10.365451979709947,10.510931868754785,1684200.0
2004-03-04,10.547301915926958,10.547301915926958,10.249067972744925,10.29998576000932,1303300.0
2004-03-05,10.183601921872391,10.219972067476789,9.965381741948844,10.183601921872391,539600.0
2004-03-08,10.219972254670806,10.365452146050242,10.219972254670806,10.249068232946692,626600.0
2004-03-09,10.28543839807897,10.29271187238415,10.147231980737931,10.21997227341246,365700.0
2004-03-10,10.183601804891367,10.23451959193092,10.001751772661162,10.001751772661162,491900.0
2004-03-11,9.819902127665989,10.10358843886492,9.819902127665989,9.929011873825582,635200.0
2004-03-12,10.038122105782008,10.147231849681758,9.8562720701472,10.067218083735463,548900.0
2004-03-15,9.929011626861106,9.929011626861106,9.56531155710498,9.594407534937355,268000.0
2004-03-16,9.492572070012116,9.68896974924398,9.310722033014574,9.419831777731964,619000.0
2004-03-17,9.274351868581576,9.492572051288768,9.274351868581576,9.448927737266194,260900.0
2004-03-18,9.45620192387204,9.45620192387204,9.354365653420391,9.419831777731964,77800.0
2004-03-19,9.45620173726292,9.56531147982713,9.441653401612854,9.528942028107611,200400.0
2004-03-22,9.565311876359411,9.63077800209298,9.383461835411874,9.45620212927203,358600.0
2004-03-23,9.55803840193568,9.55803840193568,9.427106150468536,9.45620212927203,183400.0
2004-03-24,9.49257176508057,9.49257176508057,9.347091878896382,9.347091878896382,239000.0
2004-03-25,9.405284062052438,9.81262775327242,9.3834615583171,9.71079217731884,388800.0
2004-03-26,9.812628066172264,10.118136191180543,9.470750487851022,10.11086202303681,439400.0
2004-03-29,10.17632764667669,10.496384092176198,10.147231669240623,10.358177679077786,1144800.0
2004-03-30,10.25634200493114,10.365451745827144,10.125409760893689,10.147231570332323,166300.0
2004-03-31,10.256342231472512,10.285438209267635,10.052669693203809,10.15450596233816,322700.0
2004-04-01,10.176327460389748,10.32180734490692,10.147231483486316,10.292711368003484,786400.0
2004-04-02,10.292711963592176,10.510932149846669,10.292711963592176,10.430918382157923,2133100.0
2004-04-05,10.438192687054036,10.911002518717307,10.438192687054036,10.911002518717307,2000000.0
2004-04-06,10.903728350549477,10.911002518717307,10.729152476738689,10.911002518717307,675500.0
2004-04-07,10.765521916801593,10.911001802088885,10.69278162730654,10.765521916801593,1192000.0
2004-04-08,10.76552212289786,10.874631865526434,10.729151977454062,10.80189226834166,416100.0
2004-04-12,10.874631924801545,10.940098048216656,10.801892327220283,10.896453734705638,293100.0
2004-04-13,10.947372569641365,11.165592756838429,10.845536297295306,11.05648231638847,490600.0
2004-04-14,10.911001885495985,11.056481771895363,10.911001885495985,11.005563985081286,387000.0
2004-04-15,10.983742454522188,11.020111906768667,10.911002162623566,10.925550498484425,462200.0
2004-04-16,10.98374232682104,11.129222215224052,10.925550371459838,11.129222215224052,675200.0
2004-04-19,11.129222717795985,11.27470261276856,11.129222717795985,11.2383324655997,138900.0
2004-04-20,11.238331958100602,11.34744239467998,10.954646349140438,11.129222215224052,308400.0
2004-04-21,10.954646514753131,11.020111945247072,10.55457629531946,10.692782017966014,387200.0
2004-04-22,10.620042635697194,11.092852463205125,10.58367248888054,11.05648231638847,351200.0
2004-04-23,11.12922238449842,11.311072421193812,11.049207924382634,11.049207924382634,1178700.0
2004-04-26,11.092852200889014,11.383811981136116,11.092852200889014,11.281976404901048,602600.0
2004-04-27,11.238332383659996,11.551114675847645,11.238332383659996,11.529292865186576,1221400.0
2004-04-28,11.529292641333598,11.529292641333598,10.911002237084348,11.16559256676412,5462200.0
2004-04-29,10.98374262243345,11.274702407070254,10.98374262243345,11.201962114059633,277200.0
2004-04-30,11.12922203838363,11.420181810566373,11.056481748486537,11.420181810566373,485900.0
2004-05-03,11.44927770298811,11.44927770298811,11.18013974228668,11.18013974228668,220200.0
2004-05-04,11.201961905108606,11.347442488416194,10.86735781216625,10.98374241755289,859300.0
2004-05-05,11.056481666599156,11.187413909963078,10.991015544917197,11.18013974228668,468900.0
2004-05-06,11.129222215224052,11.187414170585257,10.94737218129458,11.129222215224052,568000.0
2004-05-07,11.223784601938878,11.223784601938878,10.794618399943644,10.87463216717724,230900.0
2004-05-10,10.729151802250884,10.80189209195066,10.365451741157637,10.532753436283178,1108100.0
2004-05-11,10.532753809810012,10.911002219738302,10.532753809810012,10.66368605843178,932200.0
2004-05-12,10.874632224297734,10.911002370941445,10.54730229191006,10.787344288574545,174300.0
2004-05-13,10.830988749979744,10.911002518717307,10.765522623874984,10.911002518717307,149900.0
2004-05-14,10.903728032765168,10.903728032765168,10.62004241951624,10.692782017966014,73900.0
2004-05-17,10.656411512551108,10.656411512551108,10.42364369543633,10.532753436283178,570000.0
2004-05-18,10.510932073898092,10.65641196578228,10.43819247480742,10.547302220294853,595700.0
2004-05-19,10.692782222733287,10.911002409667198,10.583672476117751,10.729152369506082,372700.0
2004-05-20,10.801892096905084,10.83826154806884,10.62004206627505,10.707329997733128,666700.0
2004-05-21,10.76552212289786,10.874631865526434,10.656411686566464,10.80189226834166,655200.0
2004-05-25,10.765522217811096,10.91100210716608,10.656411780517738,10.838261815637171,212300.0
2004-05-26,10.83826169959842,10.83826169959842,10.547301924003587,10.656411666425946,1502200.0
2004-05-27,10.65641175779962,10.801892340547283,10.401822125396864,10.510931868754785,1142400.0
2004-05-28,10.438192293336682,10.88918029718854,10.42364395754977,10.838261815637171,266700.0
2004-05-31,10.80189226834166,10.80189226834166,10.700055999839588,10.80189226834166,104400.0
2004-06-01,10.76552218157824,10.903727902574612,10.76552218157824,10.896453734705638,196700.0
2004-06-02,10.889180279619374,11.085577956506016,10.801892346147223,11.041934336621356,1016500.0
2004-06-03,11.020111869676954,11.034660205488846,10.76552223629434,10.98374241755289,157900.0
2004-06-04,11.020111796660236,11.267427954201075,10.983742344777149,11.10012625568982,690700.0
2004-06-07,11.201962129750324,11.347442715975347,11.12922253034066,11.347442715975347,608500.0
2004-06-08,11.369264320389574,11.456552254321013,11.238332072640995,11.31107236443528,416200.0
2004-06-09,11.347442700080878,11.383812152883342,11.09285236824654,11.201962114059633,344200.0
2004-06-10,11.201962019258795,11.216510355218936,11.05648212817157,11.16559256676412,275400.0
2004-06-11,11.201962279836078,11.420182468394517,11.092852532408289,11.296524384668164,144700.0
2004-06-14,11.274702602674552,11.274702602674552,10.838262224444716,10.911002518717307,496700.0
2004-06-15,10.91100210716608,10.983742398694986,10.80189236357555,10.838261815637171,442000.0
2004-06-16,10.838262116121612,10.838262116121612,10.474562035799371,10.729152369506082,658600.0
2004-06-17,10.729152515164284,10.852810599648844,10.656412220631177,10.852810599648844,559600.0
2004-06-18,10.83826171798146,10.83826171798146,10.62731570689171,10.62731570689171,222000.0
2004-06-21,10.729151772054069,10.881905825031424,10.729151772054069,10.765521916801593,252200.0
2004-06-22,10.80189226834166,10.80189226834166,10.729151977454062,10.80189226834166,490200.0
2004-06-23,10.838262129191405,11.05648231638847,10.801892676077603,11.05648231638847,847300.0
2004-06-24,11.092852352190407,11.165592645095746,10.72915227506941,10.87463216717724,470900.0
2004-06-25,10.911002518717307,10.9837428129899,10.874632371581017,10.911002518717307,146600.0
2004-06-28,10.91100231362991,11.02011205928507,10.634590171773612,10.87463216717724,472500.0
2004-06-29,10.838261927846265,11.056482110989398,10.838261927846265,11.020111964848402,425700.0
2004-06-30,11.092852463205125,11.092852463205125,10.89645408661691,11.05648231638847,394700.0
2004-07-02,10.983742398694986,11.020111850756608,10.838261815637171,10.838261815637171,92800.0
2004-07-05,10.838262129191405,11.129222610021776,10.838262129191405,11.05648231638847,79400.0
2004-07-06,11.165592135710892,11.201961586801508,11.056481701330608,11.121947823218214,574900.0
2004-07-07,11.165592243170776,11.165592243170776,10.8746317757259,10.947372066012822,606000.0
2004-07-08,10.940097988584707,10.94737215641403,10.729151977454062,10.80189226834166,487700.0
2004-07-09,10.860084300993051,10.90372792087449,10.729152053943078,10.867357775171406,239900.0
2004-07-12,10.80189277101128,10.911002518717307,10.729152476738689,10.911002518717307,359800.0
2004-07-13,10.911002162623566,10.925550498484425,10.816440060636486,10.925550498484425,242700.0
2004-07-14,10.91100231362991,10.925550649692116,10.801892567974749,10.87463216717724,872400.0
2004-07-15,10.911002010970234,10.911002010970234,10.80189226834166,10.80189226834166,531800.0
2004-07-16,10.838261815637171,10.874631961401624,10.765522217811096,10.838261815637171,188700.0
2004-07-19,10.76552212289786,10.852810055741289,10.76552212289786,10.80189226834166,387800.0
2004-07-20,10.80189277101128,10.96919447665424,10.80189277101128,10.911002518717307,435700.0
2004-07-21,10.94737236626925,11.165592549412386,10.911002220128257,11.020111964848402,255900.0
2004-07-22,11.020111573981978,11.129222008534985,10.940097810272023,11.092851863683984,530600.0
2004-07-23,11.180140095093602,11.180140095093602,10.8382618342453,10.98374241755289,385100.0
2004-07-26,10.983742606535248,11.092852352190407,10.765522421522078,10.87463216717724,281900.0
2004-07-27,10.94737229017322,10.94737229017322,10.765522254435131,10.78006989656871,578100.0
2004-07-28,10.838262020724574,10.91100231362991,10.82371437836521,10.87463216717724,282100.0
2004-07-29,10.874631740470432,11.056481771895363,10.852809930936232,11.005563985081286,146400.0
2004-07-30,11.056481924171134,11.129222215224052,10.94737218129458,11.129222215224052,119600.0
2004-08-03,11.201961722427662,11.274702012895212,11.143769767534751,11.274702012895212,208900.0
2004-08-04,11.092852463205125,11.267428335481634,10.91100242282471,11.05648231638847,787500.0
2004-08-05,11.129222307157644,11.129222307157644,10.911002125899095,10.98374241755289,235400.0
2004-08-06,10.91100231362991,10.983742606535248,10.82371437836521,10.87463216717724,334600.0
2004-08-09,10.809165517989532,10.940097761386951,10.765521899325597,10.794617876335824,174500.0
2004-08-10,10.692781832010262,10.838261720082636,10.62004223482549,10.80189226834166,531900.0
2004-08-11,10.801892247926183,10.801892247926183,10.474561633253469,10.656411666425946,326900.0
2004-08-12,10.78006968367584,10.78006968367584,10.394547809761468,10.561850200061963,461700.0
2004-08-13,10.474562022373188,10.547302315825538,10.40182242262369,10.40182242262369,734700.0
2004-08-16,10.43819258272943,10.729152369506082,10.43819258272943,10.729152369506082,1192300.0
2004-08-17,10.765522516278876,10.765522516278876,10.634590265377955,10.729152369506082,785100.0
2004-08-18,10.83826226326108,10.874632410527632,10.743700851552047,10.852810599648844,856100.0
2004-08-19,10.852810170057197,11.034660205488846,10.8382618342453,10.98374241755289,399100.0
2004-08-20,10.911002257231102,10.983742549760446,10.801892512139927,10.961920045779936,321700.0
2004-08-23,11.056481807740388,11.056481807740388,10.8746317757259,10.947372066012822,122600.0
2004-08-24,10.947372556439994,11.020112156282732,10.692782222733287,10.729152369506082,240800.0
2004-08-25,10.729151772054069,10.830988038606575,10.583671886766778,10.765521916801593,438800.0
2004-08-26,10.78734393268301,10.874631865526434,10.76552212289786,10.80189226834166,409300.0
2004-08-27,10.874631811358176,10.903727788827716,10.801892214535728,10.889180146944357,460700.0
2004-08-30,10.8746317757259,11.020111662596925,10.8746317757259,10.947372066012822,296100.0
2004-08-31,10.98374241755289,11.01283839547384,10.911002125899095,10.98374241755289,377300.0
2004-09-01,11.056482237228147,11.383812168828758,11.020112090671892,11.347442715975347,1786700.0
2004-09-02,11.391086151209718,11.71114260324454,11.391086151209718,11.63840231131767,1821900.0
2004-09-03,11.652950758680316,11.8857185851489,11.63840242267461,11.8202524605289,1564200.0
2004-09-07,11.856622066820714,11.856622066820714,11.580210616157904,11.58748478425504,665400.0
2004-09-08,11.63840198655484,11.63840198655484,11.354715688399551,11.420181810566373,1797700.0
2004-09-09,11.529292850702817,11.529292850702817,11.201962222683768,11.38381226327086,428200.0
2004-09-10,11.412908222805092,11.492922684498549,11.347442791014334,11.412908222805092,366000.0
2004-09-13,11.529292416851783,11.7111424505958,11.27470209212903,11.514744081174909,716800.0
2004-09-14,11.60203177046872,11.638401915194263,11.492922029994896,11.5365656487033,652300.0
2004-09-15,11.551114471255444,11.98755414526086,11.514744324995952,11.674771858613182,2003500.0
2004-09-16,11.74751205550514,11.74751205550514,11.580210355257307,11.63840231131767,460600.0
2004-09-17,11.696594380607037,11.762060505234397,11.383812093477571,11.463826554112275,5139200.0
2004-09-20,11.529292192259282,11.529292192259282,11.281976040192728,11.507469689169069,2021800.0
2004-09-21,11.56566188688123,11.602032032427967,11.383811852850377,11.485648121640672,416500.0
2004-09-22,11.52929242860945,11.52929242860945,11.092852069697592,11.129222215224052,756700.0
2004-09-23,11.129222717795985,11.2383324655997,11.092852570627128,11.2383324655997,919800.0
2004-09-24,11.405634503673255,11.405634503673255,11.165592511149256,11.252880445366817,380700.0
2004-09-27,11.252880801948384,11.34744290710627,11.129222717795985,11.2383324655997,198100.0
2004-09-28,11.27470246075435,11.347442754111324,11.172866188795158,11.289250796906884,483400.0
2004-09-29,11.383812037960642,11.565662074948529,11.274702293249044,11.551114432714972,442600.0
2004-09-30,11.551114172552708,11.674771556712765,11.49292221752345,11.602031959777602,1441900.0
2004-10-01,11.747512382642109,12.183952758951358,11.674772088689616,12.183952758951358,1122100.0
2004-10-04,12.183952384411189,12.329432967844037,11.973005677174124,12.053020136802758,1385500.0
2004-10-05,12.053020398826842,12.103938187913556,11.856622023144638,12.00210260974013,1012800.0
2004-10-06,12.038471586516309,12.547652232054697,11.871169889732933,12.402171651213546,758700.0
2004-10-07,12.474912145204003,12.5040088168093,12.220321818280317,12.25669265778694,395600.0
2004-10-08,12.293062506177248,12.293062506177248,12.147583305677967,12.183952758951358,338600.0
2004-10-12,11.994828347090882,11.994828347090882,11.6384024388886,11.965733062444617,586000.0
2004-10-13,11.856622202672977,11.892993043575412,11.492922811785798,11.56566241248209,496300.0
2004-10-14,11.529292660675784,11.529292660675784,11.100126460971351,11.136496607229889,596500.0
2004-10-15,11.1655926991902,11.332894402499027,11.05648225930358,11.143770194991166,680000.0
2004-10-18,11.07830422436027,11.274702602674552,10.780070266507789,10.911002518717307,822300.0
2004-10-19,10.874632131086052,10.918276445424976,10.438192456211038,10.576398179829082,432900.0
2004-10-20,10.583672006244075,10.583672006244075,10.110861506594391,10.387273638612015,1440300.0
2004-10-21,10.36545228918384,10.874632262894403,10.36545228918384,10.729152369506082,508200.0
2004-10-22,10.874632150459986,10.961920085590496,10.474561927501334,10.547302220294853,709800.0
2004-10-25,10.576397921552369,10.80189226834166,10.40182205586552,10.80189226834166,333100.0
2004-10-26,10.729151939077193,10.787343894097992,10.620042196838892,10.685507625960176,120300.0
2004-10-27,10.729152108546952,10.838261852508667,10.63459000671881,10.78006989656871,196700.0
2004-10-28,10.780069558478916,10.911001802088885,10.69278162730654,10.765521916801593,125600.0
2004-10-29,10.903728300415551,10.903728300415551,10.496384596729955,10.641864490903384,466400.0
2004-11-01,10.56185055633469,10.69278211217904,10.452740117144415,10.547302220294853,554300.0
2004-11-02,10.58367192140848,10.765521952038512,10.51093163167534,10.707329997733128,489400.0
2004-11-03,10.87463163968824,10.87463163968824,10.69278160994863,10.794617876335824,1196200.0
2004-11-04,10.830988749979744,11.092852560695931,10.692782329602393,10.911002518717307,3046300.0
2004-11-05,10.911002518717307,10.947372665853605,10.721878308570856,10.911002518717307,899700.0
2004-11-08,10.801892250309988,10.911001992756422,10.794618082492804,10.830988227875892,406400.0
2004-11-09,10.801892026573324,10.874631622130035,10.772796049610076,10.823713835870056,1735300.0
2004-11-10,10.823714173553087,10.91100210716608,10.729152072046643,10.838261815637171,1710600.0
2004-11-11,10.947372229592125,10.947372229592125,10.401822125396864,10.510931868754785,703700.0
2004-11-12,10.612768175046613,10.663685962964642,10.219972126400672,10.452739949686318,667000.0
2004-11-15,10.26361580100311,10.576398085483875,10.26361580100311,10.365452071083622,676100.0
2004-11-16,10.36545186482737,10.423643819800352,10.292711574259735,10.329081719543554,361300.0
2004-11-17,10.299985832844197,10.372726124052988,9.965381741948844,10.183601921872391,992700.0
2004-11-18,10.08903958470015,10.18360168357771,9.747161333943254,9.819901623449937,1107000.0
2004-11-19,9.85627247696242,10.147232268506274,9.608956307298714,9.96538222536565,756000.0
2004-11-22,9.972655742247564,10.110861460778713,9.834450023716418,10.089039651263858,198900.0
2004-11-23,10.052669896282293,10.314534395431288,10.052669896282293,10.190876313878228,494600.0
2004-11-24,10.190876295083216,10.278164230070947,10.147231980737931,10.21997227341246,286500.0
2004-11-25,10.19087635179207,10.256342476822876,10.110861890664264,10.132684394809765,132600.0
2004-11-26,10.169053496516446,10.40182201011119,10.139957519029956,10.329081719543554,153000.0
2004-11-29,10.438192658043551,10.612768531369149,10.219972469535126,10.612768531369149,704200.0
2004-11-30,10.765522402874144,10.903728126711474,10.656411963705136,10.903728126711474,1038000.0
2004-12-01,10.903728350549477,11.056482413559635,10.765522623874984,10.911002518717307,1620700.0
2004-12-02,10.947372271725994,11.049207847597907,10.911002125899095,10.98374241755289,825800.0
2004-12-03,10.983742417327903,10.983742417327903,10.801892381899975,10.80916585610294,744200.0
2004-12-06,10.809166137443947,10.838262116121612,10.692782222733287,10.729152369506082,363000.0
2004-12-07,10.70005637178853,10.874632243543877,10.656412056998269,10.758248329040311,337800.0
2004-12-08,10.91827631220324,10.91827631220324,10.729152108546952,10.78006989656871,290400.0
2004-12-09,10.889180201185084,10.911002010970234,10.736426145283389,10.80189226834166,680800.0
2004-12-10,10.91100189210545,10.91100189210545,10.474561538940105,10.620042119130432,305200.0
2004-12-13,10.620042214753708,10.750973766919971,10.51093177862853,10.656411666425946,439800.0
2004-12-14,10.729152258575796,10.729152258575796,10.43819247480742,10.547302220294853,703100.0
2004-12-15,10.5473020144417,10.583672160128616,10.438192271083778,10.510931868754785,582000.0
2004-12-16,10.547301807159007,10.547301807159007,10.329081631028949,10.474561517214717,673000.0
2004-12-17,10.583671886766778,10.838261512593832,10.547301742019252,10.765521916801593,1150600.0
2004-12-20,10.874631657341356,10.874631657341356,10.670959817939153,10.765521916801593,191100.0
2004-12-21,10.765522516278876,10.911002409667198,10.692782222733287,10.729152369506082,308300.0
2004-12-22,10.765522623874984,11.049208245391805,10.765522623874984,10.911002518717307,720100.0
2004-12-23,11.005564322613708,11.020111964848402,10.94737236626925,11.020111964848402,290900.0
2004-12-24,11.063755834275554,11.260153505618623,11.034659857272771,11.18013974228668,74600.0
2004-12-29,11.201961981965022,11.383812018644344,11.143770025723866,11.22378448583258,368600.0
2004-12-30,11.274702407070254,11.347442700080878,11.165592661257165,11.201962114059633,104100.0
2004-12-31,11.216510558908103,11.38381226327086,11.129222622670644,11.38381226327086,242200.0
2005-01-04,11.27470203085378,11.383811773026071,11.209235908069273,11.24560605336098,250400.0
2005-01-05,11.245606623706088,11.252880791873917,10.874632371581017,10.911002518717307,260400.0
2005-01-06,10.874631865526434,10.98374230185783,10.772796290727186,10.80189226834166,160300.0
2005-01-07,10.809166188176112,11.056482354948455,10.809166188176112,10.998290397320003,172000.0
2005-01-10,11.041934450128975,11.12922238449842,10.998290136092834,11.049207924382634,282900.0
2005-01-11,11.143769892628145,11.187414206139168,10.801892327220283,10.896453734705638,434700.0
2005-01-12,10.889180390556351,10.889180390556351,10.62004241951624,10.692782017966014,557400.0
2005-01-13,10.743700256658816,10.801892211581988,10.547301888515992,10.714603585494409,270200.0
2005-01-14,10.787343957199855,11.201961812574142,10.787343957199855,11.129222215224052,302200.0
2005-01-17,11.22378422578962,11.318346325916307,11.129222125662936,11.274702012895212,294900.0
2005-01-18,11.347442184252412,11.783882535070894,11.274701894548397,11.652950291084789,771600.0
2005-01-19,11.68204602660565,11.711142698575518,11.529292660980886,11.674771858613182,243800.0
2005-01-20,11.711142871576296,11.711142871576296,11.383812244108253,11.412908222805092,269600.0
2005-01-21,11.602032549882557,11.638402697051411,11.092852570627128,11.2383324655997,560200.0
2005-01-24,11.238331958100602,11.27470210362706,10.925550371459838,11.129222215224052,342500.0
2005-01-25,11.216510011919816,11.383811708123876,10.925550238650658,10.976468025547051,454000.0
2005-01-26,11.07103039079619,11.39836031699989,11.07103039079619,11.281976404901048,787500.0
2005-01-27,11.383811773026071,11.383811773026071,11.201961740270368,11.24560605336098,157700.0
2005-01-28,11.238332091012564,11.311072382925758,11.23105792308068,11.281976404901048,379900.0
2005-01-31,11.369264320389574,11.369264320389574,11.034660226800977,11.31107236443528,227300.0
2005-02-01,11.383811595818266,11.60203177046872,11.311072000069988,11.5365656487033,346600.0
2005-02-02,11.492922811785798,11.602032559681666,11.420182517386646,11.56566241248209,496900.0
2005-02-03,11.55111443146134,11.820252402929864,11.55111443146134,11.725690994164925,278500.0
2005-02-04,11.747512184272043,11.980280011064908,11.747512184272043,11.965733062444617,283600.0
2005-02-07,11.965733171884985,12.22032211763963,11.965733171884985,12.147583211655846,1191500.0
2005-02-08,12.147583370087649,12.147583370087649,11.820252739268687,11.92208831889871,890300.0
2005-02-09,11.871170343946302,12.002102594231925,11.551114579996035,11.856622007824411,517500.0
2005-02-10,11.87116977620925,12.35125374602612,11.856621440783131,12.220321502002315,657100.0
2005-02-11,12.183952038324684,12.423994022986497,12.074842297552154,12.423994022986497,674800.0
2005-02-14,12.387625112826113,12.474912354293677,12.30033648395286,12.474912354293682,557400.0
2005-02-15,12.438542566851208,12.714954007267613,12.438542566851208,12.634940935976513,582500.0
2005-02-16,12.722228169727394,13.34779272857118,12.65676204671325,13.20231214689404,724300.0
2005-02-17,13.202312029458843,13.202312029458843,12.620392482737795,13.020461997682812,597500.0
2005-02-18,13.020462408277574,13.165942993248322,12.729502625741754,13.093202700762948,290300.0
2005-02-21,13.09320260574334,13.238683189658316,12.947722021828367,13.056833153467435,87200.0
2005-02-22,12.76587175830145,12.984092630287806,12.584021725348975,12.693132855044976,1268400.0
2005-02-23,12.76587232030972,12.911352908038635,12.729502867080344,12.896804571784603,453100.0
2005-02-24,12.89680412046793,12.947721908169498,12.729502421618305,12.874983004256206,338900.0
2005-02-25,12.838612652716138,12.976819072732935,12.765872358633311,12.838612652716138,455100.0
2005-02-28,12.853160762607894,13.275052795969886,12.853160762607894,13.187764167126923,332700.0
2005-03-01,13.165942993248322,13.18776410980996,12.925900999230564,13.093202700762948,329800.0
2005-03-02,13.02046227706639,13.02046227706639,12.736776665378464,12.765871949636002,306500.0
2005-03-03,12.860435024489092,12.933175317821496,12.765872226935253,12.860435024489092,138200.0
2005-03-04,12.947722021828367,13.085928437807029,12.853160613467608,13.056833153467435,728900.0
2005-03-07,12.998641493321095,13.4569029844968,12.984093157117243,13.311422397269691,363700.0
2005-03-08,13.347793013290373,13.347793013290373,12.838612353964807,12.947722098847231,332700.0
2005-03-09,12.729502421618305,12.947721908169498,12.56220072276868,12.874983004256206,432900.0
2005-03-10,13.056833019077224,13.056833019077224,12.547652368021335,12.72950240234049,343600.0
2005-03-11,12.547652134858,12.620392424715115,12.023924545216913,12.365802103918032,801900.0
2005-03-14,12.256693105464583,12.402172306587724,12.016651105575972,12.27124144179861,232200.0
2005-03-15,12.18395236973968,12.63494106791391,12.18395236973968,12.61311856420356,252400.0
2005-03-16,12.584022262582462,12.91135289083348,12.365802768685583,12.74405118635216,489600.0
2005-03-17,12.911352399890044,12.962270187369494,12.751324869610963,12.787694321408956,564700.0
2005-03-18,12.729502701887291,12.911352740485682,12.5112832105315,12.620392956209397,199000.0
2005-03-21,12.722228420719093,12.722228420719093,12.365802514724535,12.438542806998168,273500.0
2005-03-22,12.540378576109942,12.540378576109942,12.096664035099218,12.147583211655846,338900.0
2005-03-23,12.293062109887895,12.293062109887895,12.00210233086325,12.25669265778694,137900.0
2005-03-24,12.205774718348682,12.205774718348682,11.85662160044818,12.133034427644173,191100.0
2005-03-28,12.278514036480672,12.293062372594228,11.820252548149387,12.20577513072431,182500.0
2005-03-29,12.14758277905718,12.14758277905718,11.856621615860927,11.929361906659992,212600.0
2005-03-30,11.878444417146042,11.958458877771752,11.551114487748888,11.8202524605289,318900.0
2005-03-31,11.8929925276315,11.929361979550432,11.747511945144463,11.812978068523064,200500.0
2005-04-01,11.783882712467513,12.07484248825812,11.783882712467513,11.929361906659992,120700.0
2005-04-04,12.038471493263833,12.365802103918032,12.038471493263833,12.365802103918032,732100.0
2005-04-05,12.365802189951602,12.365802189951602,11.943910170731831,12.04574574479692,136500.0
2005-04-06,11.951184542959648,12.329432949394516,11.929362039255674,12.25669265778694,148100.0
2005-04-07,12.220321545888972,12.51128270583375,12.183952094598691,12.51128270583375,591900.0
2005-04-08,12.460364132854508,12.584022215575676,12.220322135502323,12.300336597088288,463300.0
2005-04-11,12.30761013665249,12.693132701308402,12.227595679152714,12.569474624902211,404700.0
2005-04-12,12.547652157124029,12.547652157124029,12.40217157715164,12.51128270583375,383100.0
2005-04-13,12.474912279723444,12.518555900196342,12.103938037189613,12.234870286013988,410000.0
2005-04-14,12.183952752478293,12.22032220573236,11.68204625061902,11.68204625061902,353900.0
2005-04-15,11.74751216922705,12.002102499732825,11.456552386108608,11.463826554112275,233700.0
2005-04-18,11.463826832766708,11.783883295679544,11.311072769490778,11.56566241248209,256200.0
2005-04-19,11.711142828576746,11.711142828576746,11.565662241923835,11.645676703323506,233500.0
2005-04-20,11.711142306110926,11.849348718524851,11.602031870988956,11.747511757448764,329500.0
2005-04-21,11.674771858613182,11.711142698575518,11.602032259797037,11.674771858613182,233600.0
2005-04-22,11.565662318387403,11.652950948437375,11.45655257137922,11.529292865186576,252500.0
2005-04-25,11.529292939610531,11.718417149768216,11.456552645333618,11.594758372016322,302600.0
2005-04-26,11.572936281530009,11.696594362590584,11.492922514721393,11.674771858613182,168100.0
2005-04-27,11.57293628044764,11.638402404968042,11.420182221134324,11.492922513646509,88100.0
2005-04-28,11.420182183681504,11.420182183681504,11.034660299518062,11.194688526298352,378100.0
2005-04-29,11.267427991332044,11.36199009268592,10.911002089561707,11.041934336621356,1121800.0
2005-05-02,11.04193407711427,11.238331749385178,10.9619196197015,11.092851863683984,816600.0
2005-05-03,11.129222307157644,11.165592452984544,10.903727957993151,10.98374241755289,545100.0
2005-05-04,10.91827629380504,10.98374241755289,10.852810170057197,10.98374241755289,569400.0
2005-05-05,11.041934770926831,11.041934770926831,10.911002518717307,10.911002518717307,143800.0
2005-05-06,10.765522329267112,11.04920794302063,10.765522329267112,11.020111964848402,305500.0
2005-05-09,10.911002518717307,10.911002518717307,10.852810560780378,10.911002518717307,299700.0
2005-05-10,10.838261512593832,10.860084015664036,10.620042031514302,10.765521916801593,1137300.0
2005-05-11,10.765522236073824,10.9037279577698,10.69278194442152,10.80916585610294,230900.0
2005-05-12,10.874631692935408,10.874631692935408,10.554575944255788,10.707329997733128,333400.0
2005-05-13,10.634589760927772,10.729151860570358,10.554575996785347,10.620042119130432,450700.0
2005-05-16,10.62731589376923,10.76552231011862,10.583672273439934,10.692782017966014,477900.0
2005-05-17,10.67823468696959,10.911002518717307,10.67823468696959,10.911002518717307,237700.0
2005-05-18,10.86008437451623,10.976468286591762,10.801892418478465,10.925550498484425,915000.0
2005-05-19,10.881905979151265,10.911001956620808,10.72915192401046,10.889180146944357,143300.0
2005-05-20,10.91827671561519,11.209236506065468,10.889180736570164,11.209236506065468,803600.0
2005-05-24,11.238332186207469,11.238332186207469,10.87463211096643,10.961920045779936,169600.0
2005-05-25,10.98374232682104,11.27470210362706,10.911002035768124,11.129222215224052,190900.0
2005-05-26,11.129222026245168,11.20196162236011,10.947371995403593,11.063755904149753,297000.0
2005-05-27,11.05648220310602,11.332894344896529,10.998290246276742,11.231058073593864,317600.0
2005-05-30,11.27470232981279,11.565662112455854,11.201962037300603,11.492922513646509,186100.0
2005-05-31,11.492922307710838,11.602032050821194,11.28925046351018,11.45655216210644,1511900.0
2005-06-01,11.347442347580364,11.72569074956103,11.274702056829366,11.572936000243368,359700.0
2005-06-02,11.60203193259354,11.60203193259354,11.187414080555843,11.274702012895212,225500.0
2005-06-03,11.303798081307663,11.303798081307663,11.085577901851734,11.129222215224052,232100.0
2005-06-06,11.107400591791697,11.260153956901211,11.107400591791697,11.194688526298352,115900.0
2005-06-07,11.114674381447298,11.26015427641987,11.114674381447298,11.2383324655997,151500.0
2005-06-08,11.078304139588315,11.565662303857955,11.078304139588315,11.38381226327086,322500.0
2005-06-09,11.38381225033264,11.38381225033264,10.954646737745264,11.05648231638847,515100.0
2005-06-10,10.983742512410243,11.085578089161627,10.983742512410243,11.020111964848402,82000.0
2005-06-13,11.020111556537175,11.180139777406575,11.020111556537175,11.121947823218214,401300.0
2005-06-14,11.092852521389291,11.092852521389291,10.947372627062462,10.969194437785774,313400.0
2005-06-15,10.954646180650238,11.12922204404875,10.809165600781997,11.034659944615518,278700.0
2005-06-16,11.034660602759,11.034660602759,10.80189277101128,10.911002518717307,409700.0
2005-06-17,11.020111869676954,11.041934373394792,10.911002125899095,10.98374241755289,717000.0
2005-06-20,10.874632371581017,10.96919447665424,10.816440413644084,10.911002518717307,261400.0
2005-06-21,10.911001956620808,10.947372101883442,10.809165688625995,10.889180146944357,259800.0
2005-06-22,10.911001947963108,11.34744230336276,10.845535825282878,11.274702012895212,362100.0
2005-06-23,11.332894269694725,11.332894269694725,10.983742531035906,10.99101600531417,243700.0
2005-06-24,10.998290455622705,11.056482413559635,10.881906539748844,10.911002518717307,152100.0
2005-06-27,10.983742606535248,10.983742606535248,10.700056296647844,10.87463216717724,444100.0
2005-06-28,10.867357980321804,10.903728126711474,10.780070045208303,10.903728126711474,356400.0
2005-06-29,10.911002029282429,10.911002029282429,10.772796308807427,10.772796308807427,973800.0
2005-06-30,10.801892456194922,10.874632054644694,10.692782017966014,10.692782017966014,502400.0
2005-07-04,10.692781644758533,10.787343743775311,10.65641149995165,10.73642595726736,203600.0
2005-07-05,10.76552231011862,10.76552231011862,10.518206149243158,10.692782017966014,380700.0
2005-07-06,10.590946141832928,10.692781715522775,10.590946141832928,10.620042119130432,384100.0
2005-07-07,10.59094629138163,10.656411720948295,10.460014044842644,10.569123787823248,200900.0
2005-07-08,10.518205829921856,10.612767929368308,10.40182192097324,10.474561517214717,205700.0
2005-07-11,10.401821956329634,10.474561552818356,10.350903475714428,10.41636959814625,424000.0
2005-07-12,10.438192289282425,10.503657719189617,10.401822143532096,10.48183590922055,429800.0
2005-07-13,10.4381919699192,10.496383923858172,10.372725848312156,10.4381919699192,314400.0
2005-07-14,10.438192456211038,10.620042494168008,10.438192456211038,10.576398179829082,637400.0
2005-07-15,10.576398198671686,10.65641196578228,10.496384431561095,10.547302220294853,175200.0
2005-07-18,10.54002754020129,10.823713835870056,10.54002754020129,10.823713835870056,278300.0
2005-07-19,10.896453621034626,10.911001956620808,10.801892214535728,10.889180146944357,237600.0
2005-07-20,10.845535780724523,11.07830359933985,10.707330061847376,10.976468025547051,149500.0
2005-07-21,11.020112266423338,11.034660602759,10.816440413644084,10.911002518717307,184500.0
2005-07-22,10.97646853511766,10.97646853511766,10.721878201410949,10.729152369506082,139000.0
2005-07-25,10.69278211217904,10.729152258575796,10.54002805227493,10.547302220294853,179900.0
2005-07-26,10.620042399433476,10.620042399433476,10.278164136887256,10.365452071083622,424400.0
2005-07-27,10.387273992370822,10.55457638831477,10.292711889220389,10.547302220294853,108800.0
2005-07-28,10.401822125396864,10.6345899478686,10.401822125396864,10.510931868754785,255500.0
2005-07-29,10.474562022373188,10.758248334393937,10.365452275897514,10.40182242262369,683100.0
2005-08-02,10.329081810587144,10.329081810587144,10.074492178762032,10.183601921872391,493300.0
2005-08-03,10.183601921872391,10.278164022962688,10.009026055414688,10.183601921872391,648400.0
2005-08-04,10.183601921872391,10.256342213081185,10.038122033157636,10.183601921872391,680900.0
2005-08-05,10.074492569723851,10.183602317068445,10.074492569723851,10.11086202303681,392200.0
2005-08-08,10.110861984582431,10.219972425214904,10.05267002705959,10.169053942105275,975000.0
2005-08-09,10.0817658005071,10.1472319248128,9.732614062480476,9.950834245598532,958700.0
2005-08-10,9.907190073887712,10.83826208237698,9.878094095300636,10.430918382157923,1020400.0
2005-08-11,10.43091830896291,10.43091830896291,10.190876313878228,10.190876313878228,383100.0
2005-08-12,10.219972444593814,10.25634259154027,10.096314361197583,10.139957982571044,321200.0
2005-08-15,10.183602415874972,10.249068542398057,9.929012077996951,9.96538222536565,399300.0
2005-08-16,10.001752364463762,10.110862112776768,9.61623046756123,9.63805227848326,478400.0
2005-08-17,9.725339685084506,9.783531640169157,9.48529769693462,9.558037987641844,591400.0
2005-08-18,9.550764233809094,9.550764233809094,9.39073600353846,9.45620212927203,629500.0
2005-08-19,9.361639821388977,9.419831777731964,9.216159930531513,9.419831777731964,716500.0
2005-08-22,9.339817824713782,9.383461444248246,9.274351701709266,9.35436546665766,274500.0
2005-08-23,9.296173678741445,9.45620190522043,9.296173678741445,9.448927737266194,1166000.0
2005-08-24,9.441653644500336,9.441653644500336,9.274351942437647,9.332543899129266,906600.0
2005-08-25,9.347092159594494,9.36163980179838,9.09250183084957,9.09250183084957,460000.0
2005-08-26,9.165242322618038,9.74716189750572,9.165242322618038,9.485298088806264,476700.0
2005-08-29,9.565311593894586,9.747161629472073,9.448927682117448,9.71079217731884,881000.0
2005-08-30,9.659873980896478,9.659873980896478,9.361640024734967,9.45620212927203,704800.0
2005-08-31,9.579860116485252,9.73261417709652,9.55076413797372,9.601681926943192,423500.0
2005-09-01,9.674422195249212,10.205423975147886,9.674422195249212,10.161780354343996,440500.0
2005-09-02,10.438191946223464,10.692781570702811,10.19087579569287,10.292711368003484,1960900.0
2005-09-06,10.365451758531105,10.503657476748948,10.110861437857986,10.503657476748948,454400.0
2005-09-07,10.503657445690672,10.503657445690672,10.074491956860678,10.176327529866557,341200.0
2005-09-08,10.198150158725788,10.256342113647529,9.950834003456984,9.97265581312693,419000.0
2005-09-09,10.03812212420123,10.03812212420123,9.921738212173851,10.03812212420123,299200.0
2005-09-12,10.110861722366929,10.110861722366929,9.987203642412126,10.03812212420123,246800.0
2005-09-13,10.110861496501087,10.147231641622882,10.016300090368368,10.030847732195395,232000.0
2005-09-14,10.052669747907318,10.089039893774846,9.96538181404695,10.067218083735463,220500.0
2005-09-15,10.139957438032784,10.139957438032784,10.001751719501636,10.089039651263858,223200.0
2005-09-16,10.110861390556105,10.241793634141487,10.059943604140814,10.205423489400788,363000.0
2005-09-19,10.321807463293956,10.547301807159007,10.278163844289631,10.474561517214717,399700.0
2005-09-20,10.547302301427605,10.583672448104132,10.0744924757413,10.0744924757413,433800.0
2005-09-21,10.147231831169645,10.241793932771568,10.089039875368892,10.096314043269697,650600.0
2005-09-22,10.147231776267995,10.489110035024789,10.132684134247937,10.183601921872391,502100.0
2005-09-23,10.25634205881768,10.25634205881768,9.819901705534996,10.059943691729629,249300.0
2005-09-26,10.059944233436385,10.256342611100074,9.929011981660588,10.11086202303681,216400.0
2005-09-27,10.103588454341953,10.103588454341953,9.943560225186944,10.0744924757413,434000.0
2005-09-28,10.089039838873422,10.27088987351866,10.059943861078295,10.15450596233816,295700.0
2005-09-29,10.183602317068445,10.256342611100074,10.11086202303681,10.11086202303681,373900.0
2005-09-30,10.06721838238099,10.249068423410408,10.023574067304676,10.139957982571044,299300.0
2005-10-03,10.183602198766994,10.569124087769232,10.183602198766994,10.460014341692156,467700.0
2005-10-04,10.620042585197476,10.874632224297734,10.576398270484455,10.787344288574545,1006800.0
2005-10-05,10.91100199034854,11.012838258658142,10.634589856682036,10.656411666425946,862700.0
2005-10-06,10.765522463151392,10.765522463151392,10.314534449021767,10.460014341692156,567500.0
2005-10-07,10.510931770579749,10.547301915926958,10.270889782472118,10.29998576000932,329000.0
2005-10-11,10.401822594643669,10.401822594643669,10.219972551708295,10.321808131782271,188700.0
2005-10-12,10.32908221142885,10.40182250546048,10.052670065292649,10.11086202303681,320200.0
2005-10-13,10.05266972573721,10.05266972573721,9.536215597925226,9.739888136853072,883600.0
2005-10-14,9.674421790408616,9.878093630943788,9.601681500508931,9.73261374484724,239500.0
2005-10-17,9.798080282866213,9.878094050189551,9.45620201575222,9.630777886477423,364700.0
2005-10-18,9.63077787007295,9.638052038099822,9.216160004381113,9.303447939595031,378400.0
2005-10-19,9.267077869302554,9.383461783877337,9.09977616552702,9.187064101458104,544400.0
2005-10-20,9.194337863889574,9.274351628203808,8.40147161370166,8.728801532427115,982400.0
2005-10-21,8.743350371217089,8.947022224460081,8.656061740410086,8.837911782802763,856400.0
2005-10-24,8.947021737296053,9.201611366561714,8.837911301579782,9.056131479309505,697600.0
2005-10-25,9.128871861561889,9.194337984909234,8.656061356110401,8.910651681638345,583300.0
2005-10-26,8.845186010120784,9.107050516886734,8.743350429669903,8.750623904200065,307500.0
2005-10-27,8.765171843635443,8.874281587377068,8.379649962885157,8.466937896619024,457000.0
2005-10-28,8.43784166030171,8.56877321004136,8.190525508778313,8.51785542368165,561300.0
2005-10-31,8.437842136260226,8.910651962934812,8.29236154925003,8.830638195041482,533100.0
2005-11-01,8.90337729262546,8.90337729262546,8.51058125600089,8.51785542368165,323200.0
2005-11-02,8.583321645627224,8.728801532427115,8.503307187610172,8.728801532427115,433500.0
2005-11-03,8.728801980161148,8.801542274143632,8.670610022456302,8.743350316438786,255900.0
2005-11-04,8.74334998304208,9.012487950590083,8.714253311596302,8.910651681638345,546700.0
2005-11-07,8.939748123060804,9.143419977825346,8.874281996317917,9.077953851082455,277300.0
2005-11-08,9.172515751085532,9.20888589775956,8.65606161068229,8.859734154575715,528900.0
2005-11-09,8.830638195041482,8.88883015236442,8.750623733445305,8.830638195041482,338500.0
2005-11-10,8.77244625678255,8.830638214231948,8.699705963119376,8.80154223550725,201100.0
2005-11-11,8.77244579210599,8.852459555934871,8.714253144036205,8.816089411029811,128200.0
2005-11-14,8.852459451667194,9.012487671142896,8.808815139554614,8.990665168235203,628800.0
2005-11-15,8.997939837802882,9.347092273071828,8.990665669761212,9.274351980060802,534800.0
2005-11-16,9.347091974550768,9.456201716879791,9.194337919068444,9.383461426191896,367100.0
2005-11-17,9.441653231490232,9.448927399184198,9.208885414905822,9.43437975749908,903400.0
2005-11-18,9.456202187618391,9.470750523961332,9.252530334737257,9.368914250669334,211900.0
2005-11-21,9.492571898870343,9.528942044354702,9.237981574182667,9.32526950712343,2177600.0
2005-11-22,9.325269255575074,9.339817590857509,9.048857128534108,9.165241729685151,1036800.0
2005-11-23,9.22343380221412,9.456201620108818,9.17251532177254,9.347091878896382,622200.0
2005-11-24,9.376188497675669,9.456202267126011,9.237982076067144,9.252530412532405,578700.0
2005-11-25,9.2743517377372,9.339817860996028,9.099775871515527,9.2961735475892,176600.0
2005-11-28,9.303448021716068,9.32526983228646,8.8233640269504,8.830638195041482,540900.0
2005-11-29,8.95429599510418,9.063405738214543,8.830637916270936,8.910651681638345,230900.0
2005-11-30,8.947022052118433,9.012488177111214,8.816089802132868,8.917926073644178,394500.0
2005-12-01,8.96156926130153,8.96156926130153,8.736075612452153,8.874281330098276,547100.0
2005-12-02,8.859733770113214,9.201611330386129,8.808815289498007,9.11432339837797,398000.0
2005-12-05,9.107050258789425,9.405284210862698,9.09250192273568,9.303447939595031,723800.0
2005-12-06,9.29617342684203,9.761709757755831,9.29617342684203,9.674421825778772,1355100.0
2005-12-07,9.812627849053715,9.929011761966878,9.674422125895044,9.747161724614353,951700.0
2005-12-08,9.78353188770856,9.921738304808573,9.69624395287306,9.89264232653007,501600.0
2005-12-09,9.834450047921456,9.892642002572831,9.5507637487189,9.674421825778772,325400.0
2005-12-12,9.601681434448464,9.6671475561672,9.368913618295446,9.463475717033312,1574700.0
2005-12-13,9.383461741255264,9.667148052019854,9.383461741255264,9.601681926943192,1206800.0
2005-12-14,9.528941821200162,9.558037798165696,9.434379722636477,9.492571676567543,648600.0
2005-12-15,9.49984606857338,9.565311498014688,9.48529773289565,9.49984606857338,540300.0
2005-12-16,9.528942423132188,9.819902211167108,9.45620212927203,9.45620212927203,1512100.0
2005-12-19,9.470749867269095,9.558037798165696,9.456201531934925,9.492571676567543,497200.0
2005-12-20,9.536215326817258,9.87081940988292,9.507119349755149,9.819901623449937,884600.0
2005-12-21,9.8708198055103,9.885368141475864,9.688969768157772,9.747161724614353,359600.0
2005-12-22,9.798080480296107,10.139958060596037,9.74716199669812,10.023574144434114,1307000.0
2005-12-23,9.972655676451712,10.139957371133136,9.812627455758705,9.819901623449937,173000.0
2005-12-28,9.929011364007142,9.929011364007142,9.718065356881144,9.819901623449937,78700.0
2005-12-29,9.921738495916498,9.921738495916498,9.74716192918004,9.78353207615442,91700.0
2005-12-30,9.7835317384532,9.987203583295532,9.747161592734216,9.768984096387308,178900.0
2006-01-03,9.790805699285858,9.8271758442357,9.718065409386174,9.73261374484724,119800.0
2006-01-04,9.761710189310126,9.943560229060756,9.761710189310126,9.89991591429135,1021400.0
2006-01-05,9.856271885617565,10.074492063034374,9.834450075986732,10.001751772661162,454000.0
2006-01-06,10.001751655273935,10.423643669600176,9.929011365754455,10.38000005085074,359400.0
2006-01-09,10.329081810587144,10.33635597844859,10.1108616306636,10.183601921872391,1513400.0
2006-01-10,10.045395945272173,10.23451944893502,9.950833846589342,10.23451944893502,420700.0
2006-01-11,10.18360208983101,10.307260170703756,10.18360208983101,10.278164192480924,226100.0
2006-01-12,10.147231570332323,10.234519501789688,10.074491974302592,10.147231570332323,325100.0
2006-01-13,10.161780185509905,10.219972141416816,10.016300295742624,10.067218083735463,271200.0
2006-01-16,10.009025940439049,10.132684017851812,9.972655795252445,10.001751772661162,295600.0
2006-01-17,9.9362855798529,10.183601732930812,9.90718960264978,10.118135610798092,1001300.0
2006-01-18,9.96538177779072,10.24906808208193,9.96538177779072,10.125410002803928,1815300.0
2006-01-19,10.183602127075194,10.28543839807897,10.110861834400662,10.21997227341246,210600.0
2006-01-20,10.219972067476789,10.256342213081185,10.074492178762032,10.183601921872391,879400.0
2006-01-23,10.183602054006268,10.78006995232744,10.07449230948019,10.692782017966014,2079400.0
2006-01-24,10.620042066188232,10.620042066188232,10.001751684570053,10.147231570332323,1101300.0
2006-01-25,10.154505890122278,10.27088980047509,10.14723172229952,10.27088980047509,797700.0
2006-01-26,10.249067784287522,10.32908154761785,10.205423471932829,10.23451944893502,840500.0
2006-01-27,10.198150614569553,10.270890214621677,10.147232131459925,10.169053942105275,990200.0
2006-01-30,10.161780506340095,10.169053980780976,10.11086202303681,10.11086202303681,870300.0
2006-01-31,10.1108616061991,10.227246210592128,9.827175997317452,9.856271974990005,702800.0
2006-02-01,9.870819374852983,10.001751618019226,9.870819374852983,9.878093542518396,529100.0
2006-02-02,9.834450315503002,10.001752016252038,9.68896973121343,9.805353643682816,750800.0
2006-02-03,9.827175721799549,9.950833796866668,9.827175721799549,9.936285461586865,226400.0
2006-02-06,9.819902165513444,9.929011912093562,9.761710208176998,9.87081995475712,531500.0
2006-02-07,9.74716161104827,9.819901902622906,9.572585743712544,9.739888136853072,588100.0
2006-02-08,9.74716177859052,9.88536819621737,9.74716177859052,9.834450407461606,447900.0
2006-02-09,9.892642478268405,9.907190120779376,9.827176352711916,9.841723995222884,615900.0
2006-02-10,9.819901748743758,9.819901748743758,9.550763784059564,9.616229906710307,581400.0
2006-02-13,9.565311983806016,9.747162026796264,9.528942530170257,9.63805227848326,708800.0
2006-02-14,9.67442170602783,9.67442170602783,9.427105554969389,9.492571676567543,1172500.0
2006-02-15,9.587133983302232,9.594407457424444,9.45620173726292,9.528942028107611,1507600.0
2006-02-16,9.7107919812698,10.038121899960316,9.7107919812698,10.030847732195395,1242600.0
2006-02-17,9.943559871624554,10.081765591637769,9.638051760329214,9.914463894058464,333300.0
2006-02-20,9.914463805203006,10.081765501282916,9.914463805203006,10.059943691729629,134400.0
2006-02-21,10.038121798267165,10.09631375239138,9.783531478696592,9.819901623449937,1731800.0
2006-02-22,9.819902223128802,9.856272370103184,9.630778013824305,9.78353207615442,587800.0
2006-02-23,9.72533961267302,9.74716142224158,9.565311390530336,9.674421825778772,347900.0
2006-02-24,9.710791882892726,9.9435596993896,9.710791882892726,9.819901623449937,586400.0
2006-02-27,9.827176314612805,10.183602226035362,9.747161853152704,9.89991591429135,279300.0
2006-02-28,9.892641912956613,10.03084763057593,9.819901623449937,9.819901623449937,275400.0
2006-03-01,9.819901847598498,9.892642138765543,9.681696126824503,9.82717601545577,221400.0
2006-03-02,9.936286057111069,10.161780411543257,9.827176310784331,10.0744924757413,312000.0
2006-03-03,10.074491943020504,10.074491943020504,9.739887859954836,9.819901623449937,361000.0
2006-03-06,9.87809373076201,9.987203473011274,9.805353440127286,9.9435598535927,1638200.0
2006-03-07,9.94356009630624,9.98720371679012,9.848997993654052,9.921738286064302,1063100.0
2006-03-08,9.92901194389784,10.176328110221345,9.92901194389784,10.169053942105275,1186000.0
2006-03-09,10.059943709552268,10.154505809387809,9.907189655002986,10.030847732195395,696000.0
2006-03-10,9.929011870298217,10.147232056242723,9.929011870298217,10.103588435275531,423200.0
2006-03-13,10.04539653538426,10.329082154394914,9.98720388425856,10.016300556672835,838800.0
2006-03-14,10.016300090368368,10.139957473857962,9.972655777481648,10.030847732195395,359500.0
2006-03-15,10.03812212420123,10.074492270135496,9.950834190180696,10.03812212420123,661100.0
2006-03-16,10.030847956273812,10.183602014235458,10.001751978266965,10.03812212420123,406900.0
2006-03-17,10.038122144421548,10.416369859272455,10.038122144421548,10.365452071083622,424800.0
2006-03-20,10.445465461380635,10.65641146818844,10.30725974396979,10.40909601038497,574500.0
2006-03-21,10.40182192097324,10.649138074340453,10.34362996649893,10.474561517214717,371100.0
2006-03-22,10.474561438398858,10.576397704814037,10.365451698006233,10.40909601038497,117700.0
2006-03-23,10.365452372444484,10.43819266657436,10.176328162669092,10.256342624952527,222000.0
2006-03-24,10.219972122771996,10.278164078572743,10.009026109568572,10.096314043269697,267000.0
2006-03-27,9.994477719691796,10.285438190824133,9.987203551830351,10.183601921872391,288600.0
2006-03-28,10.183602222068032,10.21997236874456,10.038122329064777,10.0744924757413,316300.0
2006-03-29,10.074492608483506,10.110862061936391,10.045396629499486,10.052670103968348,495700.0
2006-03-30,10.147231599871033,10.474561517214717,10.147231599871033,10.474561517214717,960800.0
2006-03-31,10.474562022373188,10.4891103585448,10.365452275897514,10.40182242262369,396800.0
2006-04-03,10.372726087169983,10.401822064809476,10.19087605349745,10.241793840940856,588400.0
2006-04-04,10.329081810587144,10.329081810587144,10.183601921872391,10.183601921872391,2079000.0
2006-04-05,10.169053980780976,10.212698295940523,10.11086202303681,10.11086202303681,301800.0
2006-04-06,10.147232170052629,10.161780506340095,10.11086202303681,10.11086202303681,253600.0
2006-04-07,10.125409966386488,10.19815025759528,10.038122033157636,10.183601921872391,298200.0
2006-04-10,10.25634203478747,10.503657494451868,10.20542355434534,10.474561517214717,212800.0
2006-04-11,10.314534582775286,10.416370162113685,10.219972477887593,10.256342624952527,167100.0
2006-04-12,10.24179430805012,10.32908224494964,10.219972497250955,10.227246665418296,222300.0
2006-04-13,10.256342419749728,10.256342419749728,10.190876295083216,10.21997227341246,1952600.0
2006-04-17,10.118136021069542,10.219972292261131,10.118136021069542,10.190876313878228,261800.0
2006-04-18,10.09631378374123,10.19815005062623,10.09631378374123,10.147231570332323,213400.0
2006-04-19,10.11813576254731,10.292711628384264,10.11813576254731,10.241793840940856,420400.0
2006-04-20,10.292711628384264,10.292711628384264,10.147231740186802,10.241793840940856,358600.0
2006-04-21,10.241794327565556,10.45274034890039,10.147232222318513,10.198150705884064,293200.0
2006-04-24,10.241794274812603,10.24906844295634,10.11086202303681,10.11086202303681,274800.0
2006-04-25,10.620042119130432,11.056481778592955,10.467288064892845,10.620042119130432,1613200.0
2006-04-26,10.620042401106527,10.860084393610054,10.489110152939938,10.721877977500244,1420100.0
2006-04-27,10.685507543719527,10.685507543719527,10.270889693961692,10.445465557680482,893700.0
2006-04-28,10.911002200720995,10.911002200720995,10.36545209068495,10.692782017966014,3066800.0
2006-05-01,10.590946611238262,10.656412042782046,10.387274067425883,10.430918382157923,534700.0
2006-05-02,10.329081755651492,10.438192191884372,10.21997201312144,10.27088980047509,852300.0
2006-05-03,10.183602350117107,10.24906847621746,9.929012013883035,10.227246665418296,879800.0
2006-05-04,10.183602350117107,10.256342644384802,10.059944266083743,10.227246665418296,678300.0
2006-05-05,10.227246665418296,10.292712097815787,10.19087651828445,10.227246665418296,772900.0
2006-05-08,10.190876332780867,10.205423975147886,10.125410207872193,10.161780354343996,731900.0
2006-05-09,10.15450633819636,10.183602317068445,10.009026443835952,10.11086202303681,958300.0
2006-05-10,10.110861984582431,10.205424088982769,10.110861984582431,10.169053942105275,604700.0
2006-05-11,10.11813607769698,10.17632803478847,10.074492456729784,10.103588435275531,315900.0
2006-05-12,9.638051593386043,9.99447748582259,9.45620156332216,9.819901623449937,602500.0
2006-05-15,9.747161333943254,10.00175165351382,9.645325761077276,9.819901623449937,271500.0
2006-05-16,9.74716142224158,9.863546025247144,9.63805168069596,9.674421825778772,395200.0
2006-05-17,9.645326338346155,9.674422317149643,9.23798194139441,9.45620212927203,738500.0
2006-05-18,9.470750427163464,9.543490027026133,9.463476259066342,9.514394048340494,138800.0
2006-05-19,9.507119918752428,9.514394086879015,9.45620212927203,9.45620212927203,327500.0
2006-05-23,9.463475717033312,9.528941838752049,9.456201549352826,9.463475717033312,206900.0
2006-05-24,9.492572276202113,9.499846444328696,9.419831982341952,9.45620212927203,686200.0
2006-05-25,9.470750465525205,9.499846444328696,9.368914192861554,9.45620212927203,489600.0
2006-05-26,9.419831982341952,9.514394086879015,9.281626256451078,9.45620212927203,880500.0
2006-05-29,9.354365504503129,9.528942064455745,9.354365504503129,9.470750109039148,123300.0
2006-05-30,9.412557628443947,9.456201942639224,9.37618817593453,9.39073581819773,708300.0
2006-05-31,9.347092273071828,9.448927850843852,9.274351980060802,9.274351980060802,626900.0
2006-06-01,9.194337802965984,9.252529757300344,9.179789467530984,9.201611276980666,543600.0
2006-06-02,9.128871831432422,9.354365484770351,9.128871831432422,9.32526950712343,176600.0
2006-06-05,9.259803625136652,9.412557685186728,9.259803625136652,9.303447939595031,441400.0
2006-06-06,9.21616027280697,9.28162639954986,8.874281996317917,9.077953851082455,572600.0
2006-06-07,8.98339230754741,9.216160138163405,8.896103677363557,9.099776222855407,600100.0
2006-06-08,9.041584208239628,9.20161174392853,9.027035872066357,9.187064101458104,433300.0
2006-06-09,9.187063635248483,9.274351566750028,8.947021650193529,9.201611276980666,356500.0
2006-06-12,9.165242067336704,9.281625979072572,9.099775943559566,9.179789709452267,402900.0
2006-06-13,9.063405966015443,9.252530172949514,8.772446181272914,8.917926073644178,694400.0
2006-06-14,8.823363526279463,8.939747434321275,8.823363526279463,8.903377289632507,371600.0
2006-06-15,8.910651687061199,9.267077588054963,8.896103351329451,9.267077588054963,327800.0
2006-06-16,9.165241705397012,9.245255468129937,8.983391677065347,9.019761127769437,469700.0
2006-06-19,8.983391936370626,9.128871824494666,8.92519998112101,8.968843600706808,493600.0
2006-06-20,8.954295700280394,9.077953081339343,8.91065138825156,9.019761127769437,585300.0
2006-06-21,8.9615694692628,9.092501715957493,8.801541938527983,8.910651681638345,478200.0
2006-06-22,8.881555445660002,9.01248768854778,8.881555445660002,8.961569208700972,209700.0
2006-06-23,8.961569934074147,9.077953851082455,8.932473954822068,9.077953851082455,585200.0
2006-06-26,9.063405665086211,9.136145955708098,8.990665374464328,9.027035519775271,1229600.0
2006-06-27,9.07067963145776,9.230707157347682,9.056131296175328,9.165241729685151,3096400.0
2006-06-28,9.15796819998783,9.194338347024653,9.041584284432291,9.070680263321178,1094300.0
2006-06-29,9.092501775650366,9.237981665320206,9.012488009757664,9.179789709452267,349000.0
2006-06-30,9.165242341237107,9.565311876359411,9.070680236700046,9.45620212927203,410700.0
2006-07-04,9.347091994698708,9.528942028107611,9.347091994698708,9.528942028107611,78600.0
2006-07-05,9.441653473247182,9.456201809007627,9.230707460640511,9.237981628520734,154200.0
2006-07-06,8.183251770736257,9.08522779942206,8.183251770736257,8.714253552659997,124300.0
2006-07-07,8.656061519056033,9.092501887118877,8.656061519056033,9.005213952246876,199200.0
2006-07-10,9.0197614247487,9.03430976047159,8.837911390429554,8.910651681638345,65700.0
2006-07-11,8.874281904540583,9.128872240640453,8.874281904540583,9.041584303786944,92200.0
2006-07-12,9.077953666812542,9.2016117495495,8.772446237718546,8.830638195041482,60300.0
2006-07-13,8.801542011423106,9.041584003216204,8.728801719611873,8.794267843501414,168300.0
2006-07-14,8.706980131226263,8.93974796102386,8.706980131226263,8.80154223550725,78900.0
2006-07-17,8.874281419227001,8.874281419227001,8.663335409941459,8.728801532427115,308000.0
2006-07-18,8.69243178036182,8.794268052578055,8.583322033753811,8.656061633591534,120000.0
2006-07-19,8.656061672133493,8.656061672133493,8.459663988624024,8.597869714523071,119800.0
2006-07-20,8.656061730934688,8.656061730934688,8.437842235264643,8.510581835920373,503500.0
2006-07-21,8.394197435577842,8.619691780116531,8.372375626010491,8.372375626010491,324600.0
2006-07-24,8.365102058125562,8.379650394682285,8.241443972204866,8.33600607871498,341300.0
2006-07-25,8.336006058907762,8.401472185851738,8.299635911305236,8.36510203824921,445200.0
2006-07-26,8.299635407384434,8.365101530353567,8.219621642479284,8.25599178787356,224200.0
2006-07-27,8.183251379575548,8.183251379575548,8.074141638662335,8.074141638662335,227300.0
2006-07-28,8.074142238942805,8.219622135543885,8.03777209136682,8.03777209136682,463700.0
2006-07-31,7.986852996118682,8.103237598196566,7.892291590841048,8.103237598196566,313100.0
2006-08-01,8.146881577365455,8.161429913407297,7.724989543991906,7.732263712012825,1068300.0
2006-08-02,7.717715134278457,7.754085279541223,7.637701369662626,7.754085279541223,1458000.0
2006-08-03,7.768633802242935,7.863195904722624,7.768633802242935,7.8195515906155215,219200.0
2006-08-04,7.8922919562850335,8.183251740695285,7.826825831367017,8.059593658895217,826000.0
2006-08-08,8.015949719593868,8.183251415556787,8.001401384099971,8.015949719593868,403300.0
2006-08-09,8.008675814290974,8.175977515736365,8.008675814290974,8.146881537497913,452500.0
2006-08-10,8.146881234703537,8.183251379575548,8.074141638662335,8.074141638662335,254500.0
2006-08-11,8.146881331260918,8.175977308762809,8.081415208455955,8.110511185957845,160400.0
2006-08-14,8.045045609390765,8.16142951726503,8.045045609390765,8.16142951726503,162200.0
2006-08-15,8.110511633564261,8.183251928184825,8.088689822659235,8.125059969969517,256500.0
2006-08-16,8.110511391274137,8.168703347751043,8.081415413035685,8.146881537497913,329900.0
2006-08-17,8.14688113027206,8.248717395867727,8.117785153487983,8.248717395867727,270900.0
2006-08-18,8.219622147088323,8.837911881937005,8.212347978822333,8.692431985131602,414800.0
2006-08-21,8.619692069589126,8.801542107397312,8.466938010082137,8.474211484380305,287700.0
2006-08-22,8.692431766423105,8.692431766423105,8.263265561368174,8.328731686709142,304800.0
2006-08-23,8.379650037938209,8.408746016110099,8.110511372719685,8.175977497032147,447400.0
2006-08-24,8.219621678656578,8.285087801913846,8.139607219696437,8.197799868805097,238200.0
2006-08-25,8.197800205973838,8.277813974522052,8.146881722622377,8.212347848572215,181800.0
2006-08-28,8.23416939765983,8.263265375634843,8.14688146373479,8.263265375634843,330500.0
2006-08-29,8.292361743044157,8.36510203824921,8.219622141541972,8.36510203824921,1346700.0
2006-08-30,8.32873149950433,8.430567769268293,8.219621755523741,8.263265375634843,264300.0
2006-08-31,8.241443788877323,8.314184082637137,8.226896146347071,8.27053976764068,296700.0
2006-09-01,8.328731403223228,8.328731403223228,8.190525682865298,8.22689582833933,168900.0
2006-09-05,8.248717602092713,8.314183724919294,8.219621624581212,8.285087747407795,1875200.0
2006-09-06,8.28508776544842,8.292361239565013,8.241443452234721,8.25599178787356,219300.0
2006-09-07,8.25599212511043,8.35055353581419,8.21962197823052,8.27053976764068,184500.0
2006-09-08,8.25599212511043,8.27781393575723,8.1032380631771,8.27053976764068,156300.0
2006-09-11,8.219621621867057,8.219621621867057,8.110511185957845,8.110511185957845,315000.0
2006-09-12,8.117785724647954,8.241443808106446,8.11051155651443,8.241443808106446,358700.0
2006-09-13,8.255991580815616,8.270539222386782,8.183251291851372,8.219621436333492,286800.0
2006-09-14,8.292361276062458,8.350553231468291,8.183251533102224,8.197799868805097,152900.0
2006-09-15,8.25599224276571,8.25599224276571,8.001401904681073,8.095964010435285,689800.0
2006-09-18,8.132333689361383,8.146881331260918,8.074141734357598,8.110511185957845,340900.0
2006-09-19,8.074141957356863,8.212347680882244,8.074141957356863,8.117785577963682,213000.0
2006-09-20,8.125059541935299,8.34327972059813,8.125059541935299,8.25599178787356,216600.0
2006-09-21,8.19052570095366,8.255991824210932,8.146881387547872,8.197799868805097,269400.0
2006-09-22,8.146881741901685,8.22689620434211,8.146881741901685,8.183251889037981,318700.0
2006-09-25,8.183251889037981,8.219622036174279,8.146881741901685,8.183251889037981,298800.0
2006-09-26,8.154155988647606,8.234169758156229,8.059593882663124,8.066868050901054,398500.0
2006-09-27,8.081415450410482,8.117785596802465,8.066867808075399,8.088689618429449,188700.0
2006-09-28,8.074141716534447,8.183251458499985,8.074141716534447,8.139607145492079,195800.0
2006-09-29,8.110511185957845,8.175977308762809,8.052319230954062,8.110511185957845,341800.0
2006-10-02,8.074141603668913,8.183251344109244,8.030497291271091,8.132333557730796,283000.0
2006-10-03,8.081415673994854,8.1323341578335,8.037772052079289,8.095964010435285,136500.0
2006-10-04,8.045045661505286,8.103237615819378,7.928661059174295,8.074141638662335,549300.0
2006-10-05,8.00140140855212,8.175977272795489,7.892291666825717,8.16870310502631,178500.0
2006-10-06,8.059593452902568,8.125059576147356,8.001401497507826,8.023223307355149,910400.0
2006-10-10,7.965031574288834,8.030497699360986,7.90683961726978,8.030497699360986,203600.0
2006-10-11,7.928661224427383,8.030497493450971,7.928661224427383,7.994127347820915,219600.0
2006-10-12,7.965031204046305,8.088689280389447,7.935935226889259,8.074141638662335,421800.0
2006-10-13,8.103238167209126,8.510581875125704,8.074142188072228,8.452389916851908,669100.0
2006-10-16,8.437841766406834,8.510581363020707,8.328731330931792,8.343279666476258,978300.0
2006-10-17,8.357827665338146,8.357827665338146,8.234169582739172,8.328731686709142,176400.0
2006-10-18,8.328731295537153,8.496033685073435,8.292361150533367,8.401471585544723,478900.0
2006-10-19,8.40147212678805,8.459664085061846,8.343280168514253,8.452389916851908,470200.0
2006-10-20,8.452389488425052,8.619691880259296,8.401471700942066,8.583321734755952,163500.0
2006-10-23,8.583321885529005,8.583321885529005,8.394197680551763,8.532403403448768,212300.0
2006-10-24,8.47421119979334,8.47421119979334,8.328731313172968,8.372375626010491,273900.0
2006-10-25,8.372375907177538,8.525129966684528,8.365101739176529,8.474211484380305,347200.0
2006-10-26,8.510581535170019,8.510581535170019,8.394197623271387,8.43784193708479,299700.0
2006-10-27,8.372375488196164,8.423293274249454,8.219621436333492,8.219621436333492,204300.0
2006-10-30,8.219621971694256,8.765172093350474,8.125059867362834,8.6269656740573,862700.0
2006-10-31,8.612417469920766,8.612417469920766,8.314183533855731,8.605143302284349,682600.0
2006-11-01,8.474211078213225,8.546951367331209,8.001401280054749,8.190525476799262,617400.0
2006-11-02,8.21962197823052,8.328731725167387,8.110511537590803,8.27053976764068,1345100.0
2006-11-03,8.183251889037981,8.285088162279038,8.146881741901685,8.183251889037981,288400.0
2006-11-06,8.183251719553386,8.517855817612128,8.183251719553386,8.445115524846072,584300.0
2006-11-07,8.394197417803403,8.619691761864615,8.372375608282258,8.401471585544723,1254700.0
2006-11-08,8.416019581097052,8.72152770204656,8.416019581097052,8.561500167227557,1143100.0
2006-11-09,8.656061817826512,8.801542408004059,8.583322216440603,8.721527944665835,1297100.0
2006-11-10,9.31859266882244,9.655916962797868,8.981267570602457,9.015,453800.0
2006-11-13,8.981267570602457,8.989700879012982,8.686109014435097,8.702974827011593,206600.0
2006-11-14,8.686109014435097,8.939102637038948,8.559611801010893,8.669242397614047,511200.0
2006-11-15,8.517446867447385,8.846337853012287,8.517446867447385,8.677675706024573,537300.0
2006-11-16,8.669242397614047,8.71984144383264,8.584911726242467,8.702974827011593,318200.0
2006-11-17,8.643943276627029,8.686109014435097,8.390949654023181,8.509013559036859,520200.0
2006-11-20,8.559611801010893,8.601777538818963,8.441548700241773,8.509013559036859,355100.0
2006-11-21,8.458414512818267,8.686109014435097,8.449982008652297,8.610210847229487,452800.0
2006-11-22,8.643943276627029,8.753573873230183,8.56804510942142,8.711408135422117,398000.0
2006-11-23,8.762007181640707,8.762007181640707,8.534312680023877,8.559611801010893,103900.0
2006-11-24,8.677675706024573,8.677675706024573,8.399382962433705,8.424682083420723,310700.0
2006-11-27,8.407816270844231,8.466847821228791,8.13795603141933,8.163255956650906,368400.0
2006-11-28,8.13795603141933,8.28131905742003,8.045192051637228,8.213854198624942,585500.0
2006-11-29,8.222287507035468,8.525879371613351,8.222287507035468,8.449982008652297,875000.0
2006-11-30,8.61864415564001,8.770439685806675,8.559611801010893,8.686109014435097,537100.0
2006-12-01,8.643943276627029,8.686109014435097,8.643943276627029,8.652376585037555,701300.0
2006-12-04,8.652376585037555,8.770439685806675,8.643943276627029,8.770439685806675,420100.0
2006-12-05,8.770439685806675,8.829472040435792,8.643943276627029,8.694542322845622,854100.0
2006-12-06,8.745140564819659,8.745140564819659,8.643943276627029,8.677675706024573,356700.0
2006-12-07,8.770439685806675,8.770439685806675,8.601777538818963,8.652376585037555,308000.0
2006-12-08,8.652376585037555,8.677675706024573,8.43311539183125,8.525879371613351,466000.0
2006-12-11,8.517446867447385,8.517446867447385,8.407816270844231,8.441548700241773,318200.0
2006-12-12,8.458414512818267,8.551179296844927,8.348783916215112,8.390949654023181,307800.0
2006-12-13,8.390949654023181,8.525879371613351,8.390949654023181,8.475281129639315,297400.0
2006-12-14,8.449982008652297,8.728274752243166,8.449982008652297,8.652376585037555,388800.0
2006-12-15,8.728274752243166,8.955968449615439,8.728274752243166,8.85477116142281,674400.0
2006-12-18,8.947535141204915,8.964401758025964,8.821038732025269,8.863204469833336,232500.0
2006-12-19,8.896936899230878,8.972835066436488,8.85477116142281,8.880070282409829,242200.0
2006-12-20,8.880070282409829,9.116198092437184,8.880070282409829,9.023433308410524,225400.0
2006-12-21,9.099331475616134,9.10776478402666,8.85477116142281,8.85477116142281,134000.0
2006-12-22,8.85477116142281,8.981267570602457,8.686109014435097,8.85477116142281,266800.0
2006-12-27,8.896936899230878,9.015,8.896936899230878,8.989700879012982,96000.0
2006-12-28,8.964401758025964,9.124630596603154,8.964401758025964,9.023433308410524,80800.0
2006-12-29,8.989700879012982,9.276426931014374,8.989700879012982,9.099331475616134,153600.0
2007-01-02,9.074032354629116,9.352325098219984,9.074032354629116,9.276426931014374,60500.0
2007-01-03,9.24269450161683,9.47882150739963,9.065599046218592,9.21739538062981,308700.0
2007-01-04,9.158363026000696,9.225827884795782,9.10776478402666,9.225827884795782,258600.0
2007-01-05,9.149930521834728,9.419789957015068,9.13306390501368,9.24269450161683,198500.0
2007-01-08,9.234261193206306,9.436655769591562,9.234261193206306,9.402923340194018,234400.0
2007-01-09,9.402923340194018,9.698082700605935,9.402923340194018,9.63061784181085,295700.0
2007-01-10,9.655916962797868,10.07757273238943,9.655916962797868,9.875178156004177,593000.0
2007-01-11,9.976375444196805,9.976375444196805,9.714949317426983,9.900477276991191,303600.0
2007-01-12,9.875178156004177,10.1197384701975,9.875178156004177,9.925777202222768,464900.0
2007-01-15,10.069139423978909,10.069139423978909,9.782414176222073,9.875178156004177,100200.0
2007-01-16,9.571586291426293,9.82457910978558,9.487254815810154,9.807713297209087,369700.0
2007-01-17,9.807713297209087,10.069139423978909,9.782414176222073,9.984808752607329,359200.0
2007-01-18,10.069139423978909,10.069139423978909,9.86674484759365,9.951076323209785,649100.0
2007-01-19,9.908910585401715,10.07757273238943,9.900477276991191,9.94264301479926,304900.0
2007-01-22,9.892043968580667,10.07757273238943,9.892043968580667,10.043840302991889,349800.0
2007-01-23,10.03540699458136,10.069139423978909,9.951076323209785,9.959509631620309,517900.0
2007-01-24,9.8836114644147,9.951076323209785,9.816146605619611,9.900477276991191,1100300.0
2007-01-25,9.86674484759365,9.925777202222768,9.782414176222073,9.79084668038804,64600.0
2007-01-26,9.782414176222073,9.91734389381224,9.655916962797868,9.782414176222073,550800.0
2007-01-29,9.782414176222073,10.00167456518382,9.773980867811543,9.86674484759365,361300.0
2007-01-30,9.8836114644147,9.934209706388735,9.816146605619611,9.82457910978558,300100.0
2007-01-31,9.82457910978558,10.01854118200487,9.672783579618915,9.984808752607329,318300.0
2007-02-01,10.07757273238943,10.17033751641609,9.925777202222768,9.951076323209785,1531700.0
2007-02-02,10.060706919812937,10.246234879377145,10.052273611402413,10.145037591184517,485100.0
2007-02-05,10.161904208005566,10.457062764172925,10.161904208005566,10.448630260006956,312100.0
2007-02-06,10.532960931378536,10.608859098584148,10.347432971814328,10.583559977597128,327300.0
2007-02-07,10.524527622968012,10.583559977597128,10.507661810391518,10.516095118802042,1287000.0
2007-02-08,10.414897830609416,10.524527622968012,10.338999663403804,10.414897830609416,419100.0
2007-02-09,10.372732092801346,10.507661810391518,10.372732092801346,10.440196951596432,869000.0
2007-02-12,10.457062764172925,10.499228501980992,10.33056635499328,10.414897830609416,119200.0
2007-02-13,10.372732092801346,10.457062764172925,10.372732092801346,10.381165401211872,102600.0
2007-02-14,10.372732092801346,10.457062764172925,10.372732092801346,10.414897830609416,167700.0
2007-02-15,10.372732092801346,10.440196951596432,10.212502449979604,10.40646452219889,196800.0
2007-02-16,10.338999663403804,10.507661810391518,10.288400617185212,10.381165401211872,391500.0
2007-02-19,10.490795193570468,10.490795193570468,10.322133046582756,10.389597905377842,81100.0
2007-02-20,10.220935758390128,10.372732092801346,10.212502449979604,10.212502449979604,485400.0
2007-02-21,10.145037591184517,10.220935758390128,10.128171778608024,10.195636637403108,347900.0
2007-02-22,10.161904208005566,10.161904208005566,9.698082700605935,10.069139423978909,289800.0
2007-02-23,9.799279988798563,10.060706919812937,9.757114250990496,9.91734389381224,362300.0
2007-02-26,9.908910585401715,10.052273611402413,9.908910585401715,9.984808752607329,348000.0
2007-02-27,9.908910585401715,9.993242061017853,9.698082700605935,9.748681746824529,488300.0
2007-02-28,9.782414176222073,9.934209706388735,9.698082700605935,9.70651600901646,215400.0
2007-03-01,9.52942055361822,9.740248438414003,9.49568812422068,9.512553936797172,285000.0
2007-03-02,9.52942055361822,9.571586291426293,9.327025977232966,9.470388198989106,548200.0
2007-03-05,9.34389178980946,9.428223265425592,9.208962072219286,9.208962072219286,206200.0
2007-03-06,9.310159360411916,9.436655769591562,9.276426931014374,9.335458481398936,173500.0
2007-03-07,9.284860239424898,9.512553936797172,9.284860239424898,9.445089078002088,153300.0
2007-03-08,9.445089078002088,9.63061784181085,9.419789957015068,9.461955694823136,501600.0
2007-03-09,9.386057527617526,9.858311539183124,9.36075840663051,9.782414176222073,320500.0
2007-03-12,9.782414176222073,9.951076323209785,9.639051150221372,9.908910585401715,518200.0
2007-03-13,9.908910585401715,10.296833925595736,9.79084668038804,9.993242061017853,681500.0
2007-03-14,9.86674484759365,9.875178156004177,9.571586291426293,9.681216083784886,520100.0
2007-03-15,9.588452104002783,9.73181513000348,9.580018795592258,9.580018795592258,268900.0
2007-03-16,9.571586291426293,9.588452104002783,9.21739538062981,9.377624219207002,573700.0
2007-03-19,9.301726052001392,9.487254815810154,9.276426931014374,9.419789957015068,182800.0
2007-03-20,9.386057527617526,9.571586291426293,9.369190910796476,9.428223265425592,359800.0
2007-03-21,9.36075840663051,9.52942055361822,9.36075840663051,9.52942055361822,174100.0
2007-03-22,9.487254815810154,9.672783579618915,9.461955694823136,9.605318720823831,124700.0
2007-03-23,9.55471967460524,9.655916962797868,9.487254815810154,9.546286366194716,124900.0
2007-03-26,9.49568812422068,9.588452104002783,9.445089078002088,9.52942055361822,193200.0
2007-03-27,9.419789957015068,9.52942055361822,9.419789957015068,9.445089078002088,147800.0
2007-03-28,9.31859266882244,9.445089078002088,9.310159360411916,9.310159360411916,223700.0
2007-03-29,9.31859266882244,9.31859266882244,9.192095455398237,9.234261193206306,238200.0
2007-03-30,9.192095455398237,9.267993622603848,8.85477116142281,8.896936899230878,440800.0
2007-04-02,8.981267570602457,9.234261193206306,8.981267570602457,9.09089816720561,780000.0
2007-04-03,9.13306390501368,9.487254815810154,9.116198092437184,9.470388198989106,539200.0
2007-04-04,9.487254815810154,9.698082700605935,9.428223265425592,9.672783579618915,398300.0
2007-04-05,9.672783579618915,9.807713297209087,9.571586291426293,9.757114250990496,211600.0
2007-04-09,9.70651600901646,9.816146605619611,9.639051150221372,9.698082700605935,150000.0
2007-04-10,9.73181513000348,9.951076323209785,9.698082700605935,9.8836114644147,903500.0
2007-04-11,9.993242061017853,10.069139423978909,9.908910585401715,9.96794213578628,532400.0
2007-04-12,9.8836114644147,10.31369973817223,9.8836114644147,10.296833925595736,691000.0
2007-04-13,10.296833925595736,10.448630260006956,10.22936906680065,10.372732092801346,356600.0
2007-04-16,10.440196951596432,10.752222124584842,10.440196951596432,10.490795193570468,979700.0
2007-04-17,10.549827548199586,10.591993286007652,10.457062764172925,10.54139423978906,350800.0
2007-04-18,10.457062764172925,10.70162307836625,10.457062764172925,10.54139423978906,302500.0
2007-04-19,10.549827548199586,10.583559977597128,10.288400617185212,10.305267234006262,376900.0
2007-04-20,10.288400617185212,10.414897830609416,10.279967308774689,10.355865475980298,432100.0
2007-04-23,10.372732092801346,10.440196951596432,10.305267234006262,10.381165401211872,188700.0
2007-04-24,10.389597905377842,10.448630260006956,9.993242061017853,10.07757273238943,311300.0
2007-04-25,10.102871853376447,10.414897830609416,10.03540699458136,10.33056635499328,502900.0
2007-04-26,10.33056635499328,10.33056635499328,10.1197384701975,10.136605087018548,159300.0
2007-04-27,10.136605087018548,10.364298784390822,10.136605087018548,10.33056635499328,187900.0
2007-04-30,10.279967308774689,10.355865475980298,10.069139423978909,10.069139423978909,189400.0
2007-05-01,10.03540699458136,10.17877002058206,9.537853862028747,9.55471967460524,613900.0
2007-05-02,9.52942055361822,9.984808752607329,9.445089078002088,9.908910585401715,216300.0
2007-05-03,9.993242061017853,10.01854118200487,9.622184533400326,9.82457910978558,314100.0
2007-05-04,9.86674484759365,10.15347089959504,9.82457910978558,9.91734389381224,433800.0
2007-05-07,9.91734389381224,10.246234879377145,9.91734389381224,10.204069945813634,431300.0
2007-05-08,10.322133046582756,10.33056635499328,10.1197384701975,10.263101496198193,655200.0
2007-05-09,10.263101496198193,10.263101496198193,10.1197384701975,10.195636637403108,264800.0
2007-05-10,10.15347089959504,10.279967308774689,10.145037591184517,10.246234879377145,329100.0
2007-05-11,10.161904208005566,10.398031213788366,10.161904208005566,10.338999663403804,196400.0
2007-05-14,10.33056635499328,10.524527622968012,10.296833925595736,10.499228501980992,225900.0
2007-05-15,10.499228501980992,10.625725715405196,10.46549607258345,10.532960931378536,183900.0
2007-05-16,10.54139423978906,10.61729240699467,10.457062764172925,10.499228501980992,271900.0
2007-05-17,10.499228501980992,10.667890648968706,10.499228501980992,10.634158219571164,109700.0
2007-05-18,10.583559977597128,10.634158219571164,10.575126669186604,10.634158219571164,98200.0
2007-05-22,10.743788816174318,11.04738148499676,10.684757265789754,10.752222124584842,304300.0
2007-05-23,10.710056386776774,10.710056386776774,10.338999663403804,10.473929380993974,512200.0
2007-05-24,10.473929380993974,10.676323957379232,10.423330334775384,10.473929380993974,329400.0
2007-05-25,10.490795193570468,10.752222124584842,10.490795193570468,10.54139423978906,135800.0
2007-05-28,10.575126669186604,10.625725715405196,10.389597905377842,10.490795193570468,34100.0
2007-05-29,10.54139423978906,10.583559977597128,10.499228501980992,10.54139423978906,890700.0
2007-05-30,10.532960931378536,11.04738148499676,10.532960931378536,11.03051486817571,625900.0
2007-05-31,10.996782438778164,11.325674228587625,10.963050009380623,11.022081559765184,418000.0
2007-06-01,10.963050009380623,11.157011277355355,10.828120291790452,11.157011277355355,229300.0
2007-06-04,11.022081559765184,11.207610323573949,11.022081559765184,11.199177015163423,323500.0
2007-06-05,11.275075182369031,11.30037430335605,11.182311202586927,11.30037430335605,3734500.0
2007-06-06,11.334106732753591,11.384705778972185,11.224476940394997,11.350973349574645,425500.0
2007-06-07,11.199177015163423,11.367839162151135,11.005215747188693,11.11484634379184,497900.0
2007-06-08,11.04738148499676,11.173877894176403,10.963050009380623,11.148578773189389,288100.0
2007-06-11,11.089546418560268,11.325674228587625,11.089546418560268,11.30037430335605,315700.0
2007-06-12,11.24134275297149,11.325674228587625,11.131712156368335,11.30037430335605,438100.0
2007-06-13,11.30037430335605,11.367839162151135,11.224476940394997,11.25820936979254,273100.0
2007-06-14,11.25820936979254,11.3172409201771,11.0811139143943,11.157011277355355,492500.0
2007-06-15,11.131712156368335,11.291941799190084,11.131712156368335,11.182311202586927,399000.0
2007-06-18,11.216043631984473,11.367839162151135,11.106413035381316,11.232909444560969,210800.0
2007-06-19,11.131712156368335,11.30037430335605,11.131712156368335,11.207610323573949,263400.0
2007-06-20,11.089546418560268,11.30037430335605,10.963050009380623,11.182311202586927,303900.0
2007-06-21,11.216043631984473,11.283508490779557,11.131712156368335,11.216043631984473,118100.0
2007-06-22,11.173877894176403,11.249776061382017,11.123278847957812,11.173877894176403,179900.0
2007-06-25,11.207610323573949,11.216043631984473,11.03051486817571,11.123278847957812,141800.0
2007-06-26,11.064247297573251,11.106413035381316,10.634158219571164,10.79438786239291,254400.0
2007-06-27,10.549827548199586,11.173877894176403,10.549827548199586,11.0811139143943,329400.0
2007-06-28,11.072680605983775,11.283508490779557,10.887151842175014,11.25820936979254,312500.0
2007-06-29,11.216043631984473,11.359406657985168,11.190744510997453,11.359406657985168,207700.0
2007-07-03,11.022081559765184,11.283508490779557,10.752222124584842,11.131712156368335,247300.0
2007-07-04,11.131712156368335,11.131712156368335,10.79438786239291,10.836553600200975,179300.0
2007-07-05,10.79438786239291,11.131712156368335,10.760655432995366,11.123278847957812,338500.0
2007-07-06,10.979916626201671,11.325674228587625,10.979916626201671,11.157011277355355,594800.0
2007-07-09,11.097979726970792,11.325674228587625,11.097979726970792,11.216043631984473,242000.0
2007-07-10,11.24134275297149,11.30037430335605,11.072680605983775,11.173877894176403,407600.0
2007-07-11,11.022081559765184,11.173877894176403,10.954616700970098,10.954616700970098,302400.0
2007-07-12,10.937750888393603,11.055813989162727,10.81968698337993,10.920884271572556,220900.0
2007-07-13,10.844986104366946,10.937750888393603,10.79438786239291,10.912450963162032,202900.0
2007-07-16,10.912450963162032,10.946183392559574,10.811253674969404,10.85341941277747,254800.0
2007-07-17,10.811253674969404,11.190744510997453,10.811253674969404,11.148578773189389,731000.0
2007-07-18,10.996782438778164,11.11484634379184,10.878718533764486,11.04738148499676,272500.0
2007-07-19,10.87028602959852,11.25820936979254,10.87028602959852,11.224476940394997,237900.0
2007-07-20,11.064247297573251,11.789494931742698,11.064247297573251,11.587100355357444,610800.0
2007-07-23,11.435304825190778,11.570234542780948,11.148578773189389,11.190744510997453,131000.0
2007-07-24,11.325674228587625,11.325674228587625,11.072680605983775,11.072680605983775,412800.0
2007-07-25,10.844986104366946,11.131712156368335,10.625725715405196,10.743788816174318,292600.0
2007-07-26,10.659458144802738,10.828120291790452,10.338999663403804,10.499228501980992,577000.0
2007-07-27,10.516095118802042,10.743788816174318,10.516095118802042,10.583559977597128,949200.0
2007-07-30,10.667890648968706,10.878718533764486,10.54139423978906,10.752222124584842,461700.0
2007-07-31,10.667890648968706,10.954616700970098,10.549827548199586,10.895585150585536,514300.0
2007-08-01,10.710056386776774,11.123278847957812,10.710056386776774,11.055813989162727,481800.0
2007-08-02,11.37627247056166,11.384705778972185,11.0811139143943,11.131712156368335,356900.0
2007-08-03,11.064247297573251,11.11484634379184,10.726923003597824,10.77752124557186,256000.0
2007-08-07,10.634158219571164,11.0811139143943,10.54139423978906,10.828120291790452,1641500.0
2007-08-08,10.811253674969404,11.131712156368335,10.752222124584842,11.055813989162727,296300.0
2007-08-09,11.089546418560268,11.190744510997453,10.608859098584148,10.878718533764486,512900.0
2007-08-10,10.79438786239291,10.937750888393603,10.55826085661011,10.735355507763792,442000.0
2007-08-13,10.836553600200975,10.887151842175014,10.575126669186604,10.583559977597128,558100.0
2007-08-14,10.499228501980992,10.625725715405196,10.33056635499328,10.448630260006956,365500.0
2007-08-15,10.204069945813634,10.389597905377842,9.86674484759365,9.86674484759365,249600.0
2007-08-16,9.82457910978558,9.934209706388735,9.622184533400326,9.858311539183124,769700.0
2007-08-17,9.70651600901646,10.026974490415396,9.664350271208392,9.757114250990496,173600.0
2007-08-20,9.580018795592258,9.959509631620309,9.445089078002088,9.689649392195411,375900.0
2007-08-21,9.681216083784886,9.782414176222073,9.52942055361822,9.537853862028747,356900.0
2007-08-22,9.639051150221372,9.934209706388735,9.588452104002783,9.84144572660663,737800.0
2007-08-23,9.82457910978558,10.07757273238943,9.82457910978558,9.993242061017853,187800.0
2007-08-24,9.984808752607329,10.187203328992585,9.984808752607329,10.1197384701975,173900.0
2007-08-27,10.136605087018548,10.372732092801346,10.136605087018548,10.305267234006262,91300.0
2007-08-28,10.305267234006262,10.305267234006262,9.91734389381224,10.09443934921048,169700.0
2007-08-29,10.161904208005566,10.263101496198193,10.09443934921048,10.212502449979604,113600.0
2007-08-30,10.204069945813634,10.246234879377145,10.102871853376447,10.195636637403108,108700.0
2007-08-31,10.161904208005566,10.532960931378536,10.161904208005566,10.423330334775384,140300.0
2007-09-04,10.54139423978906,10.85341941277747,10.532960931378536,10.735355507763792,275700.0
2007-09-05,10.735355507763792,10.85341941277747,10.676323957379232,10.752222124584842,234200.0
2007-09-06,10.651024836392214,10.85341941277747,10.55826085661011,10.608859098584148,138600.0
2007-09-07,10.473929380993974,10.608859098584148,10.381165401211872,10.440196951596432,203300.0
2007-09-10,10.431763643185908,10.752222124584842,10.31369973817223,10.676323957379232,340700.0
2007-09-11,10.710056386776774,10.844986104366946,10.575126669186604,10.735355507763792,155900.0
2007-09-12,10.710056386776774,10.87028602959852,10.549827548199586,10.769088741405891,242600.0
2007-09-13,10.667890648968706,10.735355507763792,10.17877002058206,10.204069945813634,290500.0
2007-09-14,10.1197384701975,10.22936906680065,10.09443934921048,10.1197384701975,346500.0
2007-09-17,10.17877002058206,10.33056635499328,10.07757273238943,10.15347089959504,148600.0
2007-09-18,10.07757273238943,10.204069945813634,9.79084668038804,9.86674484759365,455600.0
2007-09-19,9.79084668038804,10.1197384701975,9.782414176222073,9.951076323209785,279800.0
2007-09-20,10.01854118200487,10.1197384701975,9.908910585401715,9.908910585401715,377500.0
2007-09-21,9.91734389381224,9.976375444196805,9.192095455398237,9.487254815810154,1000000.0
2007-09-24,9.546286366194716,9.714949317426983,9.386057527617526,9.605318720823831,365100.0
2007-09-25,9.505,9.595,9.41,9.41,280196.0
2007-09-26,9.41,9.565,9.41,9.48,248146.0
2007-09-27,9.445,9.57,9.19,9.32,407322.0
2007-09-28,9.36,9.36,9.135,9.32,1228080.0
2007-10-01,9.275,9.35,9.005,9.015,426000.0
2007-10-02,8.945,9.105,8.78,8.98,883440.0
2007-10-03,9.09,9.09,8.795,8.795,852493.0
2007-10-04,8.76,8.915,8.76,8.81,475200.0
2007-10-05,8.855,9.055,8.81,8.99,368913.0
2007-10-09,8.97,9.065,8.695,8.695,290954.0
2007-10-10,8.645,8.76,8.435,8.515,1451656.0
2007-10-11,8.435,8.465,8.23,8.39,548716.0
2007-10-12,8.56,8.56,7.85,7.95,360676.0
2007-10-15,7.92,8.11,7.895,7.945,540732.0
2007-10-16,7.97,8.095,7.97,7.97,163405.0
2007-10-17,8.08,8.08,7.555,7.575,339435.0
2007-10-18,7.6,7.76,7.295,7.69,442762.0
2007-10-19,7.71,7.71,7.43,7.605,371249.0
2007-10-22,7.605,7.65,7.42,7.59,345875.0
2007-10-23,7.59,7.895,7.505,7.59,175610.0
2007-10-24,7.59,7.76,7.565,7.665,264524.0
2007-10-25,7.76,7.765,7.63,7.675,199933.0
2007-10-26,7.75,7.925,7.715,7.76,241860.0
2007-10-29,7.8,7.92,7.625,7.74,152346.0
2007-10-30,7.715,7.715,7.515,7.6,616346.0
2007-10-31,7.63,7.63,7.32,7.38,394889.0
2007-11-01,7.25,7.47,7.135,7.285,479669.0
2007-11-02,7.185,7.33,7.065,7.17,441208.0
2007-11-05,7.17,7.25,6.99,7.115,438100.0
2007-11-06,7.115,7.21,7.035,7.21,436882.0
2007-11-07,7.17,7.17,6.98,6.98,1500160.0
2007-11-08,6.98,7.015,6.79,6.93,507109.0
2007-11-09,6.875,7.0,6.875,6.925,740897.0
2007-11-12,6.955,6.98,6.705,6.795,205796.0
2007-11-13,6.79,7.0,6.79,6.93,286077.0
2007-11-14,6.83,7.15,6.83,6.955,375569.0
2007-11-15,6.89,6.94,6.745,6.82,283261.0
2007-11-16,6.755,6.875,6.58,6.705,1092237.0
2007-11-19,6.66,6.77,6.585,6.705,864823.0
2007-11-20,6.745,6.745,6.66,6.705,125685.0
2007-11-21,6.77,6.77,6.655,6.705,202917.0
2007-11-22,6.705,6.745,6.66,6.745,182295.0
2007-11-23,6.79,6.83,6.685,6.745,307602.0
2007-11-26,6.74,6.955,6.71,6.815,573789.0
2007-11-27,6.705,6.93,6.705,6.795,291928.0
2007-11-28,6.71,6.83,6.62,6.805,348677.0
2007-11-29,6.705,6.78,6.655,6.705,131501.0
2007-11-30,6.605,6.82,6.445,6.445,458908.0
2007-12-03,6.495,6.605,6.36,6.56,382933.0
2007-12-04,6.52,7.515,6.52,7.295,887740.0
2007-12-05,7.495,7.505,7.15,7.25,325211.0
2007-12-06,7.17,7.21,7.035,7.21,121162.0
2007-12-07,7.11,7.185,6.875,7.015,3234720.0
2007-12-10,7.0,7.36,6.805,7.355,328673.0
2007-12-11,7.36,8.095,7.36,7.615,817426.0
2007-12-12,7.775,7.785,7.575,7.63,470520.0
2007-12-13,7.615,7.775,7.615,7.625,194223.0
2007-12-14,7.63,7.715,7.465,7.54,272399.0
2007-12-17,7.385,7.53,7.285,7.31,414830.0
2007-12-18,7.27,7.385,7.185,7.355,216524.0
2007-12-19,7.33,7.44,7.225,7.32,437511.0
2007-12-20,7.295,7.385,7.1,7.185,730870.0
2007-12-21,7.22,7.44,7.085,7.345,1553657.0
2007-12-24,7.38,7.48,7.25,7.33,398859.0
2007-12-27,7.21,7.7,7.15,7.42,219974.0
2007-12-28,7.465,7.505,7.38,7.48,506074.0
2007-12-31,7.42,7.49,7.36,7.36,181839.0
2008-01-02,7.38,7.52,7.38,7.495,94476.0
2008-01-03,7.565,7.7,7.42,7.54,233196.0
2008-01-04,7.54,7.68,7.43,7.515,533885.0
2008-01-07,7.565,7.665,7.465,7.54,213248.0
2008-01-08,7.615,7.76,7.59,7.69,344602.0
2008-01-09,7.65,7.7,7.305,7.555,311641.0
2008-01-10,7.42,7.545,7.37,7.515,181688.0
2008-01-11,7.54,7.665,7.43,7.565,743424.0
2008-01-14,7.54,7.825,7.54,7.725,177200.0
2008-01-15,7.68,7.84,7.68,7.825,597346.0
2008-01-16,7.86,7.925,7.715,7.84,329650.0
2008-01-17,7.925,7.97,7.545,7.59,258797.0
2008-01-18,7.59,7.925,7.59,7.885,251895.0
2008-01-21,7.53,7.81,7.345,7.465,157091.0
2008-01-22,7.17,7.875,7.17,7.715,278341.0
2008-01-23,7.75,8.265,7.505,8.095,277719.0
2008-01-24,8.265,8.425,8.085,8.38,230735.0
2008-01-25,8.425,8.435,8.39,8.425,143865.0
2008-01-28,8.435,8.595,8.3,8.475,177035.0
2008-01-29,8.435,8.535,8.11,8.49,150594.0
2008-01-30,8.39,8.65,8.305,8.515,351920.0
2008-01-31,8.51,8.51,8.195,8.29,536583.0
2008-02-01,8.435,8.475,8.35,8.435,241501.0
2008-02-04,8.39,8.56,8.35,8.5,239641.0
2008-02-05,8.44,8.485,8.145,8.315,169560.0
2008-02-06,8.35,8.49,8.265,8.435,173199.0
2008-02-07,8.405,8.405,8.08,8.205,170507.0
2008-02-08,8.13,8.13,7.8,8.035,98688.0
2008-02-11,8.01,8.03,7.79,7.86,150334.0
2008-02-12,7.84,7.87,7.64,7.715,277374.0
2008-02-13,7.715,7.8,7.65,7.8,74764.0
2008-02-14,7.725,8.005,7.725,7.97,66896.0
2008-02-15,7.85,7.995,7.85,7.935,116866.0
2008-02-19,7.85,7.97,7.7,7.9,146395.0
2008-02-20,7.76,7.97,7.76,7.85,94723.0
2008-02-21,7.925,7.925,7.775,7.925,55848.0
2008-02-22,7.85,7.885,7.59,7.605,96419.0
2008-02-25,7.515,7.58,7.33,7.44,654822.0
2008-02-26,7.335,7.58,7.21,7.44,200030.0
2008-02-27,7.345,7.345,6.955,7.035,2229804.0
2008-02-28,7.0,7.0,6.83,6.99,302724.0
2008-02-29,6.915,6.94,6.74,6.745,250869.0
2008-03-03,6.67,6.805,6.655,6.755,258872.0
2008-03-04,6.79,6.875,6.655,6.745,383549.0
2008-03-05,6.845,6.9,6.745,6.89,303475.0
2008-03-06,6.905,6.98,6.705,6.745,318911.0
2008-03-07,6.79,7.21,6.66,6.72,584418.0
2008-03-10,6.905,6.905,6.74,6.74,176805.0
2008-03-11,6.745,6.905,6.66,6.745,217234.0
2008-03-12,6.815,6.845,6.745,6.815,490708.0
2008-03-13,6.845,6.845,6.73,6.815,373445.0
2008-03-14,6.865,6.905,6.73,6.73,400630.0
2008-03-17,6.745,6.745,6.495,6.685,327966.0
2008-03-18,6.68,6.68,6.46,6.585,260429.0
2008-03-19,6.595,6.61,6.325,6.34,157181.0
2008-03-20,6.365,6.445,6.29,6.325,452546.0
2008-03-24,6.325,6.535,6.325,6.375,91042.0
2008-03-25,6.365,6.58,6.365,6.45,1484716.0
2008-03-26,6.56,6.705,6.495,6.595,300230.0
2008-03-27,6.68,6.745,6.57,6.71,390660.0
2008-03-28,6.705,6.955,6.585,6.745,694580.0
2008-03-31,6.77,6.78,6.635,6.78,223944.0
2008-04-01,6.875,7.11,6.83,7.015,121481.0
2008-04-02,7.175,7.175,6.805,6.865,332682.0
2008-04-03,6.98,6.98,6.915,6.915,109789.0
2008-04-04,6.915,6.915,6.855,6.855,86735.0
2008-04-07,6.83,6.915,6.705,6.79,147910.0
2008-04-08,6.73,6.9,6.635,6.9,127169.0
2008-04-09,6.955,6.955,6.765,6.79,106092.0
2008-04-10,6.745,6.915,6.705,6.875,141021.0
2008-04-11,6.905,6.905,6.74,6.77,82945.0
2008-04-14,6.765,6.765,6.425,6.585,230411.0
2008-04-15,6.58,6.635,6.58,6.635,89055.0
2008-04-16,6.745,6.875,6.685,6.83,395477.0
2008-04-17,6.83,7.16,6.815,7.16,116491.0
2008-04-18,7.085,7.37,7.085,7.32,298978.0
2008-04-21,7.385,7.63,7.32,7.42,136792.0
2008-04-22,7.405,7.59,6.905,6.905,116772.0
2008-04-23,6.905,6.94,6.545,6.585,699196.0
2008-04-24,6.745,6.82,6.605,6.68,217986.0
2008-04-25,6.78,6.955,6.755,6.9,82566.0
2008-04-28,6.9,7.125,6.865,7.125,82129.0
2008-04-29,7.17,7.17,6.955,7.085,93703.0
2008-04-30,7.065,7.085,6.865,6.875,439017.0
2008-05-01,6.805,7.17,6.66,6.93,134468.0
2008-05-02,6.955,7.085,6.79,7.04,177703.0
2008-05-05,7.11,7.15,6.955,6.98,97115.0
2008-05-06,7.0,7.16,6.755,6.95,126124.0
2008-05-07,6.855,7.015,6.855,6.855,92223.0
2008-05-08,6.865,6.9,6.805,6.84,137212.0
2008-05-09,6.83,6.855,6.705,6.805,178024.0
2008-05-12,6.79,6.865,6.765,6.805,102913.0
2008-05-13,6.745,6.79,6.56,6.58,315254.0
2008-05-14,6.74,6.745,6.55,6.55,170133.0
2008-05-15,6.55,6.74,6.365,6.635,444728.0
2008-05-16,6.56,6.93,6.56,6.805,541856.0
2008-05-20,6.745,7.17,6.745,7.0,217916.0
2008-05-21,7.17,7.395,7.015,7.38,663074.0
2008-05-22,7.38,7.715,7.25,7.26,140102.0
2008-05-23,7.305,7.545,7.22,7.355,103615.0
2008-05-26,7.355,7.355,7.125,7.17,89770.0
2008-05-27,7.17,7.43,7.17,7.26,234535.0
2008-05-28,7.21,7.465,7.21,7.345,161236.0
2008-05-29,7.195,7.38,7.195,7.295,137802.0
2008-05-30,7.295,7.455,6.875,6.98,710447.0
2008-06-02,7.05,7.17,6.955,7.145,138934.0
2008-06-03,7.085,7.27,7.0,7.15,77115.0
2008-06-04,7.17,7.565,7.1,7.455,382243.0
2008-06-05,7.43,7.49,7.335,7.36,203646.0
2008-06-06,7.295,7.515,7.295,7.43,609283.0
2008-06-09,7.465,7.63,7.42,7.47,214224.0
2008-06-10,7.63,7.63,7.22,7.295,206282.0
2008-06-11,7.295,7.44,7.175,7.295,223923.0
2008-06-12,7.135,7.2,7.065,7.125,193608.0
2008-06-13,7.135,7.33,7.135,7.17,152375.0
2008-06-16,7.17,7.235,7.0,7.125,166768.0
2008-06-17,7.135,7.27,7.04,7.125,146345.0
2008-06-18,7.125,7.195,7.0,7.085,125248.0
2008-06-19,7.065,7.085,6.975,7.065,174225.0
2008-06-20,7.085,7.1,6.795,6.795,165540.0
2008-06-23,6.82,6.975,6.815,6.94,148904.0
2008-06-24,6.915,7.0,6.795,6.84,234098.0
2008-06-25,6.84,6.875,6.84,6.84,188489.0
2008-06-26,6.865,6.865,6.605,6.605,186046.0
2008-06-27,6.68,6.68,6.46,6.51,187980.0
2008-06-30,6.66,6.745,6.365,6.435,228108.0
2008-07-02,6.45,6.545,6.435,6.445,269296.0
2008-07-03,6.68,6.755,6.365,6.525,112987.0
2008-07-04,6.46,6.68,6.46,6.56,12727.0
2008-07-07,6.74,6.74,6.45,6.45,171072.0
2008-07-08,6.45,6.495,6.29,6.325,322482.0
2008-07-09,6.365,6.545,6.12,6.12,162523.0
2008-07-10,6.155,6.155,5.995,6.02,123266.0
2008-07-11,6.14,6.14,5.96,6.03,159563.0
2008-07-14,6.275,6.275,5.775,5.895,99363.0
2008-07-15,5.86,5.86,5.7,5.82,142911.0
2008-07-16,6.105,6.105,5.85,5.885,61644.0
2008-07-17,6.265,6.265,5.955,5.97,98157.0
2008-07-18,5.97,6.005,5.945,6.005,170629.0
2008-07-21,6.005,6.045,5.905,5.96,116214.0
2008-07-22,5.91,6.095,5.835,5.835,184236.0
2008-07-23,5.82,6.215,5.82,6.03,102810.0
2008-07-24,6.19,6.2,5.955,5.995,87579.0
2008-07-25,5.955,6.045,5.845,5.985,360619.0
2008-07-28,5.91,6.045,5.91,6.045,143529.0
2008-07-29,6.225,6.225,5.91,6.105,239525.0
2008-07-30,6.2,6.28,6.07,6.24,161782.0
2008-07-31,6.24,6.36,6.14,6.36,517274.0
2008-08-01,6.695,6.695,6.41,6.51,366881.0
2008-08-05,6.73,6.74,6.545,6.56,214824.0
2008-08-06,6.74,7.125,6.67,7.035,238391.0
2008-08-07,7.035,7.335,7.035,7.185,154664.0
2008-08-08,7.09,8.01,7.09,7.8,219145.0
2008-08-11,7.7,7.785,7.47,7.58,134572.0
2008-08-12,7.505,7.975,7.335,7.885,193191.0
2008-08-13,7.65,8.005,7.465,7.725,186737.0
2008-08-14,7.725,8.01,7.605,7.985,196966.0
2008-08-15,7.775,8.18,7.775,8.18,170374.0
2008-08-18,8.245,8.325,8.145,8.24,110042.0
2008-08-19,8.02,8.245,7.975,8.14,206346.0
2008-08-20,8.01,8.11,8.01,8.085,92782.0
2008-08-21,8.01,8.38,8.01,8.195,96599.0
2008-08-22,8.03,8.18,7.835,7.97,54559.0
2008-08-25,7.97,8.005,7.835,7.925,64252.0
2008-08-26,7.825,8.095,7.815,8.03,95742.0
2008-08-27,7.985,8.38,7.895,8.33,197333.0
2008-08-28,8.29,8.92,8.29,8.92,151389.0
2008-08-29,8.92,9.175,8.67,9.16,135329.0
2008-09-02,9.335,9.335,8.705,8.915,146783.0
2008-09-03,8.745,9.36,8.745,9.325,171393.0
2008-09-04,9.125,9.21,8.735,8.81,596916.0
2008-09-05,8.71,8.81,8.34,8.56,110674.0
2008-09-08,8.785,8.785,8.54,8.685,402117.0
2008-09-09,8.755,8.755,8.4,8.475,271766.0
2008-09-10,8.355,8.475,8.35,8.425,282513.0
2008-09-11,8.39,8.425,8.06,8.315,289434.0
2008-09-12,8.155,8.305,8.08,8.18,440828.0
2008-09-15,8.265,8.265,8.01,8.095,239480.0
2008-09-16,7.81,8.03,7.615,7.715,347103.0
2008-09-17,7.715,8.085,7.665,7.675,326410.0
2008-09-18,7.775,7.97,7.54,7.775,396160.0
2008-09-19,7.8,7.9,7.615,7.8,646545.0
2008-09-22,8.18,8.18,7.275,7.785,173244.0
2008-09-23,7.76,7.815,7.17,7.305,170647.0
2008-09-24,7.295,7.44,6.98,7.44,136488.0
2008-09-25,7.32,7.575,7.17,7.225,263716.0
2008-09-26,7.225,7.405,7.17,7.38,102593.0
2008-09-29,7.335,7.335,6.83,6.83,226922.0
2008-09-30,7.16,7.16,6.875,6.88,1260769.0
2008-10-01,6.89,7.245,6.84,7.1,234597.0
2008-10-02,6.99,7.05,6.875,7.015,83186.0
2008-10-03,7.05,7.395,6.84,6.84,180766.0
2008-10-06,6.745,6.765,5.905,5.985,368106.0
2008-10-07,5.985,6.605,5.86,6.02,461443.0
2008-10-08,5.905,6.03,5.565,5.81,267133.0
2008-10-09,5.885,5.905,5.65,5.895,186835.0
2008-10-10,5.34,5.905,5.135,5.455,700345.0
2008-10-14,6.45,6.45,5.48,5.575,140546.0
2008-10-15,5.685,5.795,5.48,5.635,179839.0
2008-10-16,5.49,5.49,4.715,5.145,218924.0
2008-10-17,5.18,5.415,4.89,5.025,314089.0
2008-10-20,5.305,5.395,5.1,5.315,495202.0
2008-10-21,5.475,5.48,5.27,5.38,241758.0
2008-10-22,5.38,5.465,5.21,5.27,125778.0
2008-10-23,5.285,5.48,5.01,5.315,111068.0
2008-10-24,5.06,5.27,5.05,5.27,53853.0
2008-10-27,4.9,5.255,4.9,5.085,97308.0
2008-10-28,5.11,5.33,5.06,5.205,212881.0
2008-10-29,5.315,5.555,5.125,5.315,2668400.0
2008-10-30,5.65,5.98,5.315,5.59,178856.0
2008-10-31,5.615,6.03,5.525,5.795,310941.0
2008-11-03,6.155,6.155,5.58,5.675,415875.0
2008-11-04,5.61,5.69,5.45,5.525,352789.0
2008-11-05,5.575,5.65,5.48,5.525,233335.0
2008-11-06,5.525,5.895,5.395,5.735,207474.0
2008-11-07,5.59,5.945,5.565,5.76,131858.0
2008-11-10,6.02,6.02,5.735,5.75,72494.0
2008-11-11,5.735,6.065,5.48,5.995,158428.0
2008-11-12,5.835,5.87,5.69,5.86,151195.0
2008-11-13,6.145,6.145,5.575,5.775,124576.0
2008-11-14,5.71,6.18,5.65,5.92,390248.0
2008-11-17,5.88,6.23,5.76,5.995,148112.0
2008-11-18,5.88,5.935,5.735,5.905,246894.0
2008-11-19,5.905,5.945,5.69,5.945,182807.0
2008-11-20,5.735,5.905,5.65,5.7,59696.0
2008-11-21,5.735,5.93,5.355,5.93,1029039.0
2008-11-24,5.945,6.66,5.945,5.97,363728.0
2008-11-25,6.03,6.205,5.92,6.175,130875.0
2008-11-26,6.09,6.385,5.835,6.315,121220.0
2008-11-27,6.09,6.495,6.07,6.415,159892.0
2008-11-28,6.18,6.385,5.995,6.145,124176.0
2008-12-01,5.905,6.205,5.825,6.055,319996.0
2008-12-02,6.04,6.155,5.905,5.985,211542.0
2008-12-03,5.905,6.115,5.905,6.04,81664.0
2008-12-04,5.93,6.315,5.93,6.25,168999.0
2008-12-05,6.13,6.66,6.015,6.66,117425.0
2008-12-08,6.525,7.345,6.525,7.345,522579.0
2008-12-09,7.345,7.59,6.955,7.1,633363.0
2008-12-10,7.115,7.235,6.975,7.085,380195.0
2008-12-11,7.115,7.145,6.58,6.655,479474.0
2008-12-12,6.535,6.67,6.225,6.23,243585.0
2008-12-15,6.23,6.315,6.07,6.12,182494.0
2008-12-16,6.09,6.45,6.09,6.41,433458.0
2008-12-17,6.39,6.39,5.06,6.155,1500.0
2008-12-18,6.08,6.335,6.065,6.325,189083.0
2008-12-19,6.09,6.485,6.09,6.365,324375.0
2008-12-22,6.41,6.41,6.105,6.2,125140.0
2008-12-23,6.2,6.645,6.2,6.25,81688.0
2008-12-24,6.2,6.495,6.08,6.12,32718.0
2008-12-29,6.155,6.335,6.105,6.31,34911.0
2008-12-30,6.18,6.265,6.07,6.2,50932.0
2008-12-31,6.155,6.41,6.09,6.41,57127.0
2009-01-02,6.13,6.495,6.13,6.495,40121.0
2009-01-05,6.45,6.495,6.425,6.47,158312.0
2009-01-06,6.315,6.605,6.28,6.535,169045.0
2009-01-07,6.525,6.525,6.105,6.265,209145.0
2009-01-08,6.3,6.445,6.02,6.095,98579.0
2009-01-09,6.095,6.165,5.66,5.725,122775.0
2009-01-12,5.715,5.85,4.985,5.22,203776.0
2009-01-13,5.15,5.33,5.135,5.205,289694.0
2009-01-14,5.185,5.205,5.015,5.05,104829.0
2009-01-15,5.035,5.18,4.655,5.18,156394.0
2009-01-16,5.315,5.345,5.01,5.16,123841.0
2009-01-19,5.23,5.27,5.16,5.23,90575.0
2009-01-20,5.27,5.6,5.23,5.48,112439.0
2009-01-21,5.48,5.565,5.26,5.48,97738.0
2009-01-22,5.48,5.69,5.37,5.61,87050.0
2009-01-23,5.565,5.795,5.565,5.715,58455.0
2009-01-26,5.775,5.82,5.555,5.665,130461.0
2009-01-27,5.77,5.775,5.69,5.775,178947.0
2009-01-28,5.86,5.88,5.77,5.825,50641.0
2009-01-29,5.895,5.905,5.735,5.735,129799.0
2009-01-30,5.895,6.155,5.82,6.115,141733.0
2009-02-02,5.795,5.845,5.61,5.7,71584.0
2009-02-03,5.555,5.735,5.555,5.675,72733.0
2009-02-04,5.65,5.65,5.48,5.65,43014.0
2009-02-05,5.65,5.65,5.44,5.455,34291.0
2009-02-06,5.48,5.65,5.285,5.53,40072.0
2009-02-09,5.64,5.715,5.405,5.615,95576.0
2009-02-10,5.69,5.77,5.515,5.725,110726.0
2009-02-11,5.6,5.71,5.55,5.685,34683.0
2009-02-12,5.48,5.665,5.355,5.59,89470.0
2009-02-13,5.565,5.565,5.405,5.415,115957.0
2009-02-17,5.185,5.49,5.185,5.49,123262.0
2009-02-18,5.255,5.38,5.1,5.1,180119.0
2009-02-19,5.07,5.26,5.0,5.045,100634.0
2009-02-20,5.045,5.26,4.51,4.645,200983.0
2009-02-23,4.885,4.885,4.42,4.48,232388.0
2009-02-24,4.62,4.655,4.435,4.64,202613.0
2009-02-25,4.595,4.865,4.545,4.72,206073.0
2009-02-26,5.025,5.025,4.545,4.655,97513.0
2009-02-27,4.925,4.925,4.605,4.715,90762.0
2009-03-02,4.715,4.715,4.3,4.555,124281.0
2009-03-03,4.47,4.47,4.08,4.155,197043.0
2009-03-04,4.175,4.345,4.175,4.3,141501.0
2009-03-05,4.055,4.15,3.97,3.98,154105.0
2009-03-06,4.115,4.175,4.015,4.175,190934.0
2009-03-09,4.055,4.075,3.77,3.795,56298.0
2009-03-10,4.125,4.125,3.81,4.09,158529.0
2009-03-11,4.09,4.36,4.04,4.075,226092.0
2009-03-12,4.03,4.185,4.015,4.125,39045.0
2009-03-13,4.165,4.19,4.055,4.08,27673.0
2009-03-16,4.09,4.19,4.015,4.09,102444.0
2009-03-17,4.02,4.13,3.965,4.105,83772.0
2009-03-18,4.175,4.175,3.965,4.065,45092.0
2009-03-19,4.005,4.125,3.795,3.795,70791.0
2009-03-20,3.81,3.855,3.695,3.745,156605.0
2009-03-23,3.995,3.995,3.82,3.92,45492.0
2009-03-24,3.835,3.97,3.795,3.93,107145.0
2009-03-25,4.005,4.13,3.885,3.98,51718.0
2009-03-26,4.14,4.14,3.835,3.955,123687.0
2009-03-27,3.88,3.915,3.795,3.795,131026.0
2009-03-30,3.805,3.88,3.78,3.835,180964.0
2009-03-31,3.86,4.15,3.795,4.05,132228.0
2009-04-01,4.05,4.05,3.895,3.93,89195.0
2009-04-02,4.04,4.04,3.905,3.955,162301.0
2009-04-03,3.995,4.235,3.965,4.165,112232.0
2009-04-06,4.215,4.37,4.09,4.265,92151.0
2009-04-07,4.2,4.24,3.965,3.995,89901.0
2009-04-08,3.965,4.005,3.795,3.885,129366.0
2009-04-09,3.93,4.04,3.82,3.93,286951.0
2009-04-13,4.03,4.065,3.92,4.02,168639.0
2009-04-14,3.97,4.265,3.97,4.265,165315.0
2009-04-15,4.275,4.375,4.215,4.3,232941.0
2009-04-16,4.35,4.36,4.2,4.31,174653.0
2009-04-17,4.425,4.83,4.41,4.74,231851.0
2009-04-20,4.72,4.72,4.385,4.64,259317.0
2009-04-21,4.64,4.64,4.26,4.29,197389.0
2009-04-22,4.265,4.345,4.265,4.32,240876.0
2009-04-23,4.25,4.3,4.2,4.2,273333.0
2009-04-24,4.225,4.535,4.2,4.495,696219.0
2009-04-27,4.425,4.595,4.385,4.48,156304.0
2009-04-28,4.24,4.435,4.24,4.31,192869.0
2009-04-29,4.52,4.53,4.285,4.37,143782.0
2009-04-30,4.425,4.68,4.32,4.325,118927.0
2009-05-01,4.48,4.765,4.46,4.765,571958.0
2009-05-04,4.9,5.61,4.885,5.565,499134.0
2009-05-05,5.565,5.69,5.39,5.565,221166.0
2009-05-06,5.685,5.685,5.475,5.58,162049.0
2009-05-07,5.525,5.61,5.32,5.355,178530.0
2009-05-08,5.475,5.55,5.365,5.55,97912.0
2009-05-11,5.395,5.7,5.395,5.675,182155.0
2009-05-12,5.55,5.71,5.55,5.66,364115.0
2009-05-13,5.505,5.675,5.145,5.185,155579.0
2009-05-14,5.07,5.345,5.06,5.06,163266.0
2009-05-15,5.185,5.185,5.01,5.01,43899.0
2009-05-19,5.085,5.145,5.06,5.125,151854.0
2009-05-20,5.185,5.45,5.18,5.39,225877.0
2009-05-21,5.37,5.37,5.06,5.075,200649.0
2009-05-22,5.22,5.22,4.975,5.06,124072.0
2009-05-25,5.145,5.145,4.85,4.865,47696.0
2009-05-26,4.925,5.0,4.83,4.855,59141.0
2009-05-27,4.915,4.95,4.605,4.605,77540.0
2009-05-28,4.605,4.78,4.595,4.705,188273.0
2009-05-29,4.84,4.975,4.69,4.73,135407.0
2009-06-01,4.72,4.79,4.425,4.505,320582.0
2009-06-02,4.425,4.445,4.325,4.425,613403.0
2009-06-03,4.505,4.64,4.435,4.585,172916.0
2009-06-04,4.53,4.545,4.335,4.41,188503.0
2009-06-05,4.445,4.445,4.26,4.26,208821.0
2009-06-08,4.225,4.35,4.175,4.175,135180.0
2009-06-09,4.19,4.29,4.175,4.185,95588.0
2009-06-10,4.275,4.37,4.175,4.19,100054.0
2009-06-11,4.31,4.32,4.2,4.2,56257.0
2009-06-12,4.3,4.48,4.175,4.46,211522.0
2009-06-15,4.545,4.545,4.385,4.445,333710.0
2009-06-16,4.51,4.51,4.275,4.29,58581.0
2009-06-17,4.47,4.615,4.35,4.615,199196.0
2009-06-18,4.62,4.64,4.52,4.545,114255.0
2009-06-19,4.595,4.68,4.495,4.63,297522.0
2009-06-22,4.62,4.63,4.51,4.585,95916.0
2009-06-23,4.595,4.655,4.57,4.63,181166.0
2009-06-24,4.57,4.695,4.445,4.695,305595.0
2009-06-25,4.715,4.73,4.57,4.605,131824.0
2009-06-26,4.72,4.72,4.42,4.51,98099.0
2009-06-29,4.665,4.665,4.53,4.555,23147.0
2009-06-30,4.48,4.48,4.215,4.215,109870.0
2009-07-02,4.25,4.37,4.115,4.185,100037.0
2009-07-03,4.13,4.37,4.13,4.37,152637.0
2009-07-06,4.2,4.37,4.155,4.235,51808.0
2009-07-07,4.26,4.26,4.165,4.175,132859.0
2009-07-08,4.29,4.29,3.895,4.03,234221.0
2009-07-09,4.04,4.04,3.855,3.88,161225.0
2009-07-10,3.905,3.97,3.88,3.885,64498.0
2009-07-13,3.955,3.955,3.88,3.895,42832.0
2009-07-14,3.995,3.995,3.88,3.895,75191.0
2009-07-15,3.995,3.995,3.795,3.86,240045.0
2009-07-16,3.88,4.09,3.88,3.99,463694.0
2009-07-17,4.03,4.24,4.03,4.155,95287.0
2009-07-20,4.29,4.47,4.2,4.445,116807.0
2009-07-21,4.47,4.555,4.425,4.52,145780.0
2009-07-22,4.35,4.555,4.35,4.505,167511.0
2009-07-23,4.47,4.64,4.45,4.64,96066.0
2009-07-24,4.665,4.705,4.435,4.46,78622.0
2009-07-27,4.47,4.72,4.215,4.485,132656.0
2009-07-28,4.555,5.1,4.51,5.0,1169832.0
2009-07-29,5.06,5.1,4.75,4.775,170971.0
2009-07-30,4.965,4.965,4.79,4.885,77618.0
2009-07-31,4.89,4.91,4.47,4.645,153690.0
2009-08-04,4.775,5.38,4.775,5.26,284897.0
2009-08-05,5.315,5.37,5.18,5.315,158914.0
2009-08-06,5.205,5.27,5.06,5.27,115201.0
2009-08-07,5.39,5.465,5.15,5.465,168003.0
2009-08-10,5.465,5.465,5.32,5.345,84566.0
2009-08-11,5.39,5.395,5.075,5.11,134038.0
2009-08-12,5.1,5.26,5.1,5.185,91865.0
2009-08-13,5.185,5.245,5.06,5.06,89839.0
2009-08-14,5.06,5.06,4.8,4.89,126588.0
2009-08-17,4.85,4.85,4.385,4.395,159864.0
2009-08-18,4.555,4.69,4.48,4.595,60016.0
2009-08-19,4.595,4.595,4.47,4.53,44322.0
2009-08-20,4.615,4.645,4.385,4.48,73989.0
2009-08-21,4.435,4.57,4.435,4.535,38136.0
2009-08-24,4.51,4.545,4.385,4.385,46509.0
2009-08-25,4.45,4.56,4.435,4.555,43351.0
2009-08-26,4.72,4.775,4.45,4.485,116196.0
2009-08-27,4.48,4.595,4.48,4.485,55274.0
2009-08-28,4.585,4.815,4.505,4.695,156414.0
2009-08-31,4.72,4.72,4.53,4.605,112569.0
2009-09-01,4.64,4.64,4.485,4.485,133043.0
2009-09-02,4.48,4.705,4.48,4.67,81174.0
2009-09-03,4.64,4.67,4.555,4.57,33000.0
2009-09-04,4.63,4.72,4.56,4.695,28581.0
2009-09-08,4.8,4.91,4.645,4.68,76762.0
2009-09-09,4.68,4.72,4.595,4.595,83230.0
2009-09-10,4.64,4.64,4.58,4.595,78814.0
2009-09-11,4.57,4.64,4.51,4.53,72604.0
2009-09-14,4.52,4.555,4.45,4.505,512612.0
2009-09-15,4.53,4.715,4.505,4.645,153486.0
2009-09-16,4.715,4.765,4.605,4.69,103215.0
2009-09-17,4.765,4.89,4.64,4.83,113414.0
2009-09-18,4.925,4.96,4.765,4.825,157582.0
2009-09-21,4.83,4.925,4.695,4.815,66552.0
2009-09-22,4.89,5.16,4.85,5.025,233256.0
2009-09-23,5.1,5.1,4.975,5.05,119354.0
2009-09-24,5.11,5.32,5.015,5.025,154590.0
2009-09-25,4.985,5.075,4.96,4.985,57697.0
2009-09-28,5.07,5.095,5.015,5.06,215351.0
2009-09-29,5.045,5.125,4.985,5.045,111646.0
2009-09-30,5.05,5.15,4.975,5.125,211382.0
2009-10-01,5.125,5.125,4.855,4.855,136477.0
2009-10-02,4.85,5.05,4.85,5.05,98873.0
2009-10-05,5.06,5.06,4.975,5.025,91742.0
2009-10-06,5.06,5.28,5.06,5.27,258412.0
2009-10-07,5.315,5.315,5.135,5.195,59738.0
2009-10-08,5.195,5.23,5.06,5.18,46349.0
2009-10-09,5.145,5.145,5.06,5.12,41836.0
2009-10-13,4.985,5.145,4.985,5.1,50813.0
2009-10-14,5.145,5.255,5.145,5.16,119966.0
2009-10-15,5.235,5.27,5.015,5.255,127324.0
2009-10-16,5.185,5.305,5.185,5.295,56596.0
2009-10-19,5.305,5.38,5.22,5.285,76506.0
2009-10-20,5.34,5.43,5.305,5.43,103751.0
2009-10-21,5.38,5.465,5.345,5.395,127135.0
2009-10-22,5.395,5.44,5.305,5.44,92075.0
2009-10-23,5.44,5.565,5.43,5.555,192966.0
2009-10-26,5.59,5.59,5.505,5.54,98797.0
2009-10-27,5.505,5.565,5.42,5.5,76550.0
2009-10-28,5.48,5.525,5.37,5.44,93439.0
2009-10-29,5.37,5.475,5.37,5.43,43393.0
2009-10-30,5.37,5.475,5.07,5.1,173914.0
2009-11-02,5.255,5.255,5.1,5.145,154398.0
2009-11-03,5.135,5.18,5.075,5.135,270801.0
2009-11-04,5.145,5.23,5.085,5.23,205719.0
2009-11-05,5.15,5.23,5.125,5.23,107496.0
2009-11-06,5.185,5.34,5.075,5.28,242905.0
2009-11-09,5.27,5.82,5.185,5.795,241733.0
2009-11-10,5.845,5.845,5.59,5.735,92805.0
2009-11-11,5.75,5.82,5.7,5.775,72533.0
2009-11-12,5.71,5.825,5.71,5.81,51204.0
2009-11-13,5.745,5.82,5.65,5.775,71272.0
2009-11-16,5.785,6.03,5.775,5.85,156486.0
2009-11-17,5.795,6.055,5.785,6.055,112628.0
2009-11-18,6.08,6.46,6.07,6.315,155494.0
2009-11-19,6.41,6.45,6.25,6.29,500437.0
2009-11-20,6.23,6.28,6.015,6.015,122180.0
2009-11-23,6.105,6.31,6.08,6.28,155808.0
2009-11-24,6.31,6.41,6.07,6.07,269963.0
2009-11-25,6.165,6.215,6.02,6.115,95148.0
2009-11-26,6.23,6.23,6.08,6.155,31917.0
2009-11-27,6.115,6.41,6.09,6.41,155089.0
2009-11-30,6.415,6.415,6.12,6.12,89696.0
2009-12-01,6.215,6.29,6.165,6.175,137657.0
2009-12-02,6.175,6.495,5.995,6.215,251874.0
2009-12-03,6.265,6.39,6.18,6.325,201327.0
2009-12-04,6.47,6.47,6.24,6.25,84909.0
2009-12-07,6.28,6.5,6.24,6.5,161521.0
2009-12-08,6.535,6.585,6.3,6.45,267241.0
2009-12-09,6.47,6.56,6.425,6.51,105066.0
2009-12-10,6.595,6.595,6.495,6.535,318672.0
2009-12-11,6.605,6.605,6.335,6.335,68497.0
2009-12-14,6.36,6.485,6.325,6.41,79007.0
2009-12-15,6.475,6.57,6.41,6.525,130695.0
2009-12-16,6.56,6.745,6.535,6.62,284348.0
2009-12-17,6.61,6.695,6.535,6.535,190768.0
2009-12-18,6.545,6.685,6.41,6.47,113775.0
2009-12-21,6.635,6.9,6.495,6.805,185783.0
2009-12-22,6.83,6.9,6.755,6.755,80274.0
2009-12-23,6.795,6.9,6.705,6.795,121532.0
2009-12-24,6.865,6.89,6.79,6.83,26476.0
2009-12-29,6.83,7.065,6.83,7.04,44284.0
2009-12-30,7.085,7.085,6.84,6.905,58279.0
2009-12-31,6.905,6.965,6.77,6.855,103887.0
2010-01-04,6.875,7.075,6.855,7.075,55377.0
2010-01-05,7.125,7.575,7.065,7.43,526618.0
2010-01-06,7.565,7.895,7.515,7.825,522033.0
2010-01-07,7.8,8.055,7.775,7.91,224304.0
2010-01-08,7.8,7.84,7.64,7.725,319405.0
2010-01-11,7.63,7.885,7.63,7.815,43015.0
2010-01-12,7.85,7.97,7.79,7.885,117342.0
2010-01-13,7.835,7.835,7.44,7.445,474458.0
2010-01-14,7.47,7.575,7.43,7.505,157269.0
2010-01-15,7.53,7.54,7.33,7.38,180143.0
2010-01-18,7.42,7.59,7.335,7.48,94559.0
2010-01-19,7.41,7.495,7.275,7.405,160194.0
2010-01-20,7.355,7.42,7.285,7.305,146430.0
2010-01-21,7.245,7.245,6.55,6.585,326340.0
2010-01-22,6.58,6.705,6.475,6.545,463663.0
2010-01-25,6.5,6.61,6.375,6.425,126912.0
2010-01-26,6.46,6.52,6.265,6.46,111366.0
2010-01-27,6.425,6.495,6.31,6.325,51608.0
2010-01-28,6.4,6.4,6.18,6.225,128559.0
2010-01-29,6.25,6.365,6.155,6.155,248313.0
2010-02-01,6.155,6.265,6.09,6.165,395277.0
2010-02-02,6.225,6.55,6.225,6.45,210897.0
2010-02-03,6.485,6.52,6.315,6.435,254838.0
2010-02-04,6.425,6.425,6.205,6.275,240194.0
2010-02-05,6.23,6.4,6.23,6.335,119970.0
2010-02-08,6.485,6.66,6.34,6.52,123017.0
2010-02-09,6.62,6.62,6.5,6.585,249107.0
2010-02-10,6.66,6.89,6.645,6.875,392664.0
2010-02-11,6.955,6.955,6.66,6.73,150204.0
2010-02-12,6.73,6.83,6.67,6.83,77353.0
2010-02-16,6.975,7.04,6.875,6.975,74809.0
2010-02-17,6.915,7.185,6.915,7.09,125246.0
2010-02-18,7.185,7.335,7.115,7.135,78981.0
2010-02-19,7.01,7.175,7.01,7.125,54854.0
2010-02-22,7.025,7.085,6.925,6.99,113675.0
2010-02-23,7.145,7.145,6.925,6.93,68748.0
2010-02-24,6.905,7.01,6.78,6.875,93138.0
2010-02-25,6.805,6.925,6.68,6.915,60260.0
2010-02-26,6.84,7.17,6.84,7.16,58754.0
2010-03-01,7.235,7.235,7.11,7.115,71055.0
2010-03-02,7.015,7.135,7.015,7.075,78929.0
2010-03-03,7.015,7.275,7.015,7.245,60938.0
2010-03-04,7.185,7.295,7.185,7.26,42145.0
2010-03-05,7.295,7.47,7.25,7.25,91293.0
2010-03-08,7.245,7.275,6.95,6.99,104891.0
2010-03-09,7.025,7.075,6.94,6.99,140773.0
2010-03-10,6.93,7.295,6.93,7.26,754526.0
2010-03-11,7.26,7.36,7.235,7.355,163408.0
2010-03-12,7.38,7.42,7.32,7.38,65304.0
2010-03-15,7.295,7.445,7.27,7.445,95096.0
2010-03-16,7.38,7.53,7.37,7.455,111613.0
2010-03-17,7.545,7.545,7.41,7.54,74371.0
2010-03-18,7.54,7.7,7.505,7.6,241012.0
2010-03-19,7.63,7.8,7.575,7.655,183613.0
2010-03-22,7.71,7.715,7.565,7.63,76039.0
2010-03-23,7.59,7.785,7.59,7.715,161737.0
2010-03-24,7.715,7.835,7.65,7.8,175154.0
2010-03-25,7.735,8.215,7.735,8.02,124570.0
2010-03-26,8.08,8.08,7.84,7.885,87317.0
2010-03-29,7.985,7.985,7.815,7.86,178258.0
2010-03-30,7.8,8.055,7.8,8.01,229925.0
2010-03-31,8.095,8.165,7.925,7.97,131214.0
2010-04-01,8.005,8.23,7.975,8.195,242704.0
2010-04-05,8.365,8.525,8.355,8.51,160846.0
2010-04-06,8.54,8.595,8.475,8.51,380941.0
2010-04-07,8.51,8.635,8.45,8.635,103179.0
2010-04-08,8.645,8.82,8.57,8.575,199153.0
2010-04-09,8.575,8.685,8.525,8.56,110453.0
2010-04-12,8.465,8.855,8.465,8.66,686156.0
2010-04-13,8.735,8.735,8.515,8.575,68874.0
2010-04-14,8.56,8.62,8.46,8.525,48721.0
2010-04-15,8.525,8.57,8.435,8.465,80233.0
2010-04-16,8.475,8.475,8.23,8.35,118106.0
2010-04-19,8.305,8.625,8.305,8.55,435821.0
2010-04-20,8.44,8.845,8.435,8.67,447680.0
2010-04-21,8.66,8.855,8.645,8.695,462400.0
2010-04-22,8.745,8.855,8.685,8.845,104395.0
2010-04-23,8.855,9.09,8.84,9.015,128077.0
2010-04-26,9.105,9.235,8.98,9.075,482132.0
2010-04-27,9.185,9.27,8.895,9.005,117139.0
2010-04-28,8.98,9.08,8.635,8.66,238046.0
2010-04-29,8.84,8.845,8.49,8.515,156747.0
2010-04-30,8.55,8.845,8.525,8.785,197863.0
2010-05-03,8.81,8.94,8.785,8.84,72591.0
2010-05-04,8.84,8.845,8.535,8.595,145605.0
2010-05-05,8.435,8.56,6.72,8.34,152688.0
2010-05-06,8.22,8.5,8.22,8.35,170830.0
2010-05-07,8.22,8.35,7.835,8.06,358484.0
2010-05-10,8.265,8.71,8.265,8.685,137354.0
2010-05-11,8.81,8.855,8.685,8.78,330551.0
2010-05-12,8.855,8.865,8.81,8.84,102191.0
2010-05-13,8.76,8.785,8.465,8.465,98401.0
2010-05-14,8.435,8.44,8.19,8.44,79101.0
2010-05-17,8.315,8.39,8.105,8.195,118764.0
2010-05-18,8.165,8.415,8.055,8.055,1220613.0
2010-05-19,8.045,8.13,7.445,7.765,302388.0
2010-05-20,7.605,7.7,7.575,7.59,75426.0
2010-05-21,7.42,7.835,7.42,7.76,495180.0
2010-05-25,7.385,7.735,7.385,7.725,103366.0
2010-05-26,7.835,8.205,7.74,8.055,159620.0
2010-05-27,8.215,8.215,8.01,8.18,67030.0
2010-05-28,8.22,8.435,8.18,8.39,809468.0
2010-05-31,8.425,8.57,8.01,8.515,18609.0
2010-06-01,8.515,8.515,8.195,8.425,60903.0
2010-06-02,8.465,8.475,8.255,8.355,122414.0
2010-06-03,8.365,8.415,8.06,8.06,159884.0
2010-06-04,8.085,8.085,7.74,7.74,80206.0
2010-06-07,7.715,7.85,7.59,7.6,51249.0
2010-06-08,7.575,7.68,7.515,7.605,120204.0
2010-06-09,7.59,7.715,7.455,7.565,203238.0
2010-06-10,7.465,7.59,7.43,7.555,37992.0
2010-06-11,7.565,7.765,7.42,7.52,43873.0
2010-06-14,7.445,7.54,7.285,7.355,114296.0
2010-06-15,7.345,7.345,7.015,7.195,86746.0
2010-06-16,7.17,7.175,7.04,7.04,45913.0
2010-06-17,7.01,7.01,6.89,6.94,425340.0
2010-06-18,6.9,7.21,6.83,7.15,1378874.0
2010-06-21,7.275,7.275,7.115,7.21,75881.0
2010-06-22,7.285,7.285,6.78,6.88,93857.0
2010-06-23,6.845,7.0,6.795,6.915,48793.0
2010-06-24,6.84,6.98,6.84,6.925,194893.0
2010-06-25,6.93,7.04,6.875,7.0,94598.0
2010-06-28,7.0,7.04,6.905,7.0,133440.0
2010-06-29,7.06,7.06,6.925,6.95,136181.0
2010-06-30,6.95,7.38,6.84,7.17,222217.0
2010-07-02,7.17,7.275,6.94,7.06,502758.0
2010-07-05,7.01,7.05,6.78,6.805,70276.0
2010-07-06,6.765,6.89,6.745,6.79,844466.0
2010-07-07,6.745,6.925,6.745,6.89,766786.0
2010-07-08,6.795,6.925,6.795,6.855,60562.0
2010-07-09,6.915,7.305,6.89,7.275,112752.0
2010-07-12,7.21,7.36,7.17,7.195,28444.0
2010-07-13,7.195,7.355,7.17,7.335,55117.0
2010-07-14,7.335,7.465,7.26,7.395,29153.0
2010-07-15,7.405,7.43,7.195,7.33,59823.0
2010-07-16,7.295,7.335,7.2,7.245,36150.0
2010-07-19,7.245,7.36,7.125,7.33,74094.0
2010-07-20,7.225,7.32,7.125,7.26,29119.0
2010-07-21,7.36,7.36,7.135,7.2,50512.0
2010-07-22,7.22,7.355,7.175,7.33,88554.0
2010-07-23,7.355,7.355,6.965,7.09,171715.0
2010-07-26,7.05,7.085,6.94,7.05,83957.0
2010-07-27,6.955,7.17,6.88,7.17,79846.0
2010-07-28,6.94,7.135,6.88,6.915,87034.0
2010-07-29,6.875,6.98,6.83,6.875,61504.0
2010-07-30,6.875,6.975,6.815,6.82,51850.0
2010-08-03,6.98,6.98,6.67,6.815,102736.0
2010-08-04,6.765,7.1,6.765,7.075,235804.0
2010-08-05,7.15,7.2,7.0,7.185,439380.0
2010-08-06,7.185,7.185,6.965,7.145,96527.0
2010-08-09,7.06,7.09,7.01,7.025,111936.0
2010-08-10,6.955,7.035,6.88,7.015,107978.0
2010-08-11,6.915,7.035,6.875,6.98,133274.0
2010-08-12,6.88,6.955,6.765,6.765,169122.0
2010-08-13,6.83,6.865,6.765,6.84,27397.0
2010-08-16,6.805,6.915,6.755,6.845,65289.0
2010-08-17,6.93,7.115,6.82,6.99,1005979.0
2010-08-18,6.99,7.295,6.865,7.295,149295.0
2010-08-19,7.16,7.21,6.95,7.09,57181.0
2010-08-20,7.145,7.145,7.01,7.125,52327.0
2010-08-23,7.11,7.22,7.1,7.115,109501.0
2010-08-24,7.06,7.085,6.955,6.965,93262.0
2010-08-25,6.9,7.01,6.815,6.815,97913.0
2010-08-26,6.915,6.915,6.71,6.755,191922.0
2010-08-27,6.745,6.99,6.745,6.9,86662.0
2010-08-30,6.915,6.95,6.9,6.915,33319.0
2010-08-31,6.9,6.915,6.73,6.865,109452.0
2010-09-01,6.88,7.015,6.805,7.0,532560.0
2010-09-02,6.95,7.04,6.93,7.04,2454551.0
2010-09-03,7.075,7.1,6.95,6.965,51698.0
2010-09-07,6.855,7.0,6.855,7.0,72630.0
2010-09-08,6.925,7.065,6.925,6.925,56161.0
2010-09-09,6.905,7.04,6.815,6.915,164804.0
2010-09-10,6.845,6.915,6.79,6.84,80814.0
2010-09-13,6.83,6.93,6.79,6.805,118505.0
2010-09-14,6.79,6.84,6.745,6.745,66119.0
2010-09-15,6.73,6.855,6.705,6.82,142059.0
2010-09-16,6.745,6.88,6.745,6.79,112249.0
2010-09-17,6.78,6.9,6.74,6.755,195100.0
2010-09-20,6.77,6.83,6.745,6.77,80206.0
2010-09-21,6.89,6.89,6.74,6.78,215845.0
2010-09-22,6.82,6.915,6.79,6.905,175439.0
2010-09-23,6.905,6.94,6.82,6.82,145501.0
2010-09-24,6.815,6.915,6.765,6.875,575458.0
2010-09-27,6.84,7.0,6.84,7.0,182170.0
2010-09-28,7.01,7.175,6.99,7.17,160752.0
2010-09-29,7.17,7.17,7.025,7.065,210321.0
2010-09-30,7.125,7.125,7.04,7.065,379222.0
2010-10-01,7.085,7.11,6.965,6.975,289141.0
2010-10-04,6.98,6.98,6.805,6.805,124960.0
2010-10-05,6.83,6.93,6.83,6.89,100034.0
2010-10-06,6.89,6.905,6.83,6.88,173781.0
2010-10-07,6.83,6.94,6.815,6.845,81090.0
2010-10-08,6.915,6.915,6.77,6.805,118712.0
2010-10-12,6.855,6.855,6.72,6.755,235645.0
2010-10-13,6.82,6.98,6.755,6.93,387990.0
2010-10-14,6.99,7.1,6.915,7.085,179072.0
2010-10-15,7.125,7.125,7.015,7.085,262040.0
2010-10-18,7.16,7.32,7.085,7.295,225553.0
2010-10-19,7.33,7.42,7.27,7.385,184857.0
2010-10-20,7.385,7.59,7.37,7.59,762278.0
2010-10-21,7.505,7.945,7.505,7.775,300736.0
2010-10-22,7.925,8.35,7.925,8.165,412626.0
2010-10-25,8.265,8.34,8.215,8.22,148636.0
2010-10-26,8.145,8.195,7.91,7.96,154972.0
2010-10-27,8.095,8.095,7.68,7.735,268114.0
2010-10-28,7.68,7.925,7.675,7.895,200505.0
2010-10-29,8.13,8.265,8.01,8.12,258111.0
2010-11-01,8.095,8.245,8.03,8.245,204697.0
2010-11-02,8.22,8.305,8.205,8.23,138545.0
2010-11-03,8.305,8.35,8.14,8.24,245168.0
2010-11-04,8.365,8.72,8.355,8.575,291395.0
2010-11-05,8.56,8.945,8.56,8.61,493172.0
2010-11-08,8.635,9.135,8.635,9.105,217547.0
2010-11-09,9.025,9.275,8.805,8.87,240775.0
2010-11-10,8.895,8.895,8.71,8.73,89127.0
2010-11-11,8.645,8.73,8.56,8.71,176991.0
2010-11-12,8.755,8.755,8.425,8.435,104292.0
2010-11-15,8.305,8.38,8.145,8.275,196575.0
2010-11-16,8.265,8.365,8.155,8.34,113094.0
2010-11-17,8.34,8.39,8.22,8.23,41712.0
2010-11-18,8.405,8.425,8.215,8.425,160968.0
2010-11-19,8.325,8.81,8.29,8.62,200169.0
2010-11-22,8.805,8.89,8.695,8.81,250244.0
2010-11-23,8.78,8.78,8.425,8.46,92389.0
2010-11-24,8.525,8.695,8.525,8.645,226998.0
2010-11-25,8.49,8.695,8.485,8.55,30024.0
2010-11-26,8.515,8.575,8.35,8.435,57684.0
2010-11-29,8.35,8.485,8.19,8.265,140147.0
2010-11-30,8.265,8.57,8.24,8.34,99155.0
2010-12-01,8.415,8.515,8.38,8.465,101953.0
2010-12-02,8.465,8.94,8.415,8.94,392459.0
2010-12-03,8.795,9.03,8.78,8.945,137924.0
2010-12-06,8.83,8.98,8.83,8.895,102354.0
2010-12-07,8.895,8.97,8.785,8.785,154186.0
2010-12-08,8.73,8.795,8.66,8.695,79053.0
2010-12-09,8.66,8.81,8.635,8.73,98144.0
2010-12-10,8.77,8.77,8.65,8.73,56685.0
2010-12-13,8.65,8.735,8.5,8.685,1237698.0
2010-12-14,8.695,8.855,8.685,8.785,100155.0
2010-12-15,8.735,9.19,8.735,9.19,220453.0
2010-12-16,9.215,9.26,9.05,9.14,662264.0
2010-12-17,9.14,9.175,8.83,9.065,251969.0
2010-12-20,9.15,9.15,8.98,9.065,166099.0
2010-12-21,9.065,9.14,9.05,9.125,179326.0
2010-12-22,9.03,9.125,9.025,9.105,48532.0
2010-12-23,9.03,9.135,9.025,9.065,195773.0
2010-12-24,9.05,9.27,9.05,9.27,56300.0
2010-12-29,9.27,9.51,9.26,9.435,142785.0
2010-12-30,9.535,9.57,9.43,9.435,115974.0
2010-12-31,9.545,9.58,9.36,9.36,98970.0
2011-01-04,9.7,9.9,9.505,9.89,320813.0
2011-01-05,9.74,9.995,9.615,9.995,234117.0
2011-01-06,10.11,10.135,9.715,9.715,259210.0
2011-01-07,9.765,9.885,9.53,9.765,279278.0
2011-01-10,9.79,10.075,9.79,10.02,245843.0
2011-01-11,10.035,10.035,9.86,9.95,98947.0
2011-01-12,9.95,9.95,9.815,9.91,157314.0
2011-01-13,9.95,9.95,9.64,9.67,319816.0
2011-01-14,9.775,9.775,9.615,9.665,89398.0
2011-01-17,9.665,9.79,9.655,9.705,57947.0
2011-01-18,9.645,9.655,9.555,9.57,266219.0
2011-01-19,9.57,9.73,9.53,9.69,112759.0
2011-01-20,9.63,9.7,9.385,9.67,183850.0
2011-01-21,9.79,9.8,9.64,9.78,185389.0
2011-01-24,9.75,9.9,9.645,9.885,369880.0
2011-01-25,9.9,10.0,9.825,9.935,102718.0
2011-01-26,10.01,10.1,9.95,10.095,229858.0
2011-01-27,10.12,10.45,10.1,10.4,210371.0
2011-01-28,10.37,10.465,9.935,10.075,217799.0
2011-01-31,10.21,10.28,10.13,10.28,135355.0
2011-02-01,10.37,10.625,10.205,10.585,165429.0
2011-02-02,10.665,10.695,10.515,10.685,122531.0
2011-02-03,10.585,10.675,10.48,10.5,119995.0
2011-02-04,10.54,10.75,10.475,10.685,91589.0
2011-02-07,10.565,10.785,10.565,10.72,58020.0
2011-02-08,10.71,10.845,10.61,10.83,84904.0
2011-02-09,10.935,10.945,10.745,10.795,105938.0
2011-02-10,10.75,10.75,10.475,10.635,244898.0
2011-02-11,10.625,10.845,10.625,10.72,117168.0
2011-02-14,10.71,10.75,10.245,10.38,266082.0
2011-02-15,10.295,10.48,10.295,10.44,138045.0
2011-02-16,10.54,10.54,10.28,10.29,152412.0
2011-02-17,10.295,10.37,10.045,10.085,308014.0
2011-02-18,10.18,10.195,10.05,10.185,245500.0
2011-02-22,10.23,10.23,9.73,9.74,251928.0
2011-02-23,9.7,9.95,9.63,9.68,261353.0
2011-02-24,9.63,9.805,9.63,9.655,115778.0
2011-02-25,9.73,9.94,9.67,9.94,141030.0
2011-02-28,10.035,10.22,9.925,10.11,274649.0
2011-03-01,10.28,10.48,10.13,10.205,190234.0
2011-03-02,10.23,10.245,9.925,10.02,126529.0
2011-03-03,10.07,10.355,10.06,10.33,163817.0
2011-03-04,10.355,10.515,10.21,10.4,134161.0
2011-03-07,10.4,10.415,9.995,10.05,83135.0
2011-03-08,10.05,10.095,9.885,9.975,117117.0
2011-03-09,10.48,10.48,10.48,10.48,0.0
2011-03-10,10.405,10.405,9.995,10.28,384546.0
2011-03-11,10.11,11.045,10.045,11.02,420858.0
2011-03-14,11.34,11.62,10.99,11.385,550317.0
2011-03-15,11.385,11.385,10.88,11.02,261045.0
2011-03-16,11.045,11.125,10.81,10.955,555989.0
2011-03-17,10.97,11.925,10.97,11.805,780108.0
2011-03-18,11.85,11.85,11.3,11.365,667359.0
2011-03-21,11.595,11.68,11.4,11.4,339661.0
2011-03-22,11.42,11.47,11.215,11.285,201814.0
2011-03-23,11.275,28.36,11.165,11.29,218691.0
2011-03-24,11.315,11.79,11.31,11.68,211662.0
2011-03-25,11.72,11.915,11.62,11.805,301957.0
2011-03-28,11.985,12.27,11.88,12.17,287603.0
2011-03-29,12.21,12.53,12.175,12.33,357557.0
2011-03-30,12.36,12.575,12.36,12.515,419035.0
2011-03-31,12.64,12.64,12.38,12.48,154037.0
2011-04-01,12.525,13.055,12.42,12.9,1024649.0
2011-04-04,12.9,12.9,12.55,12.63,558049.0
2011-04-05,12.63,12.63,12.1,12.16,336190.0
2011-04-06,12.15,12.44,12.12,12.225,244236.0
2011-04-07,12.255,12.255,11.985,12.04,126224.0
2011-04-08,12.015,12.21,11.925,12.015,162964.0
2011-04-11,12.05,12.095,11.73,11.88,324505.0
2011-04-12,11.68,11.875,11.47,11.595,353395.0
2011-04-13,11.595,11.73,11.4,11.695,638444.0
2011-04-14,11.605,12.04,11.51,11.85,321337.0
2011-04-15,11.805,11.89,11.715,11.745,251348.0
2011-04-18,11.62,11.62,10.465,10.59,483650.0
2011-04-19,10.54,10.83,10.295,10.725,273954.0
2011-04-20,10.775,10.93,10.625,10.795,145821.0
2011-04-21,10.83,10.86,10.625,10.635,85499.0
2011-04-25,10.6,10.66,10.22,10.29,115342.0
2011-04-26,10.255,11.08,10.255,10.855,304739.0
2011-04-27,10.965,10.965,10.53,10.615,194066.0
2011-04-28,10.625,10.725,10.585,10.685,175590.0
2011-04-29,10.54,10.615,10.37,10.505,302895.0
2011-05-02,10.5,10.635,10.28,10.345,144114.0
2011-05-03,10.365,10.365,10.185,10.185,114680.0
2011-05-04,10.12,10.16,9.805,9.985,1169642.0
2011-05-05,9.765,10.205,9.765,10.135,391659.0
2011-05-06,10.27,10.53,10.075,10.185,451441.0
2011-05-09,10.27,10.27,9.925,9.925,216118.0
2011-05-10,10.05,10.05,9.485,9.645,382594.0
2011-05-11,9.59,9.725,9.32,9.37,576649.0
2011-05-12,9.275,9.42,9.215,9.335,319406.0
2011-05-13,9.36,9.41,9.175,9.25,258504.0
2011-05-16,9.24,9.25,9.075,9.075,69684.0
2011-05-17,9.105,9.135,8.88,9.05,149019.0
2011-05-18,9.075,9.185,9.05,9.185,126718.0
2011-05-19,9.15,9.235,9.065,9.09,313177.0
2011-05-20,9.065,9.15,9.03,9.09,89310.0
2011-05-24,9.105,9.165,9.05,9.075,720623.0
2011-05-25,9.1,9.15,9.015,9.025,113631.0
2011-05-26,9.075,9.075,8.895,9.025,220915.0
2011-05-27,9.055,9.21,9.025,9.14,247018.0
2011-05-30,9.19,9.405,9.19,9.32,106787.0
2011-05-31,9.445,9.485,9.275,9.345,138761.0
2011-06-01,9.435,9.52,9.03,9.09,148721.0
2011-06-02,9.15,9.15,8.87,8.895,202550.0
2011-06-03,8.855,8.97,8.855,8.89,457646.0
2011-06-06,8.865,8.895,8.62,8.66,498469.0
2011-06-07,8.66,8.71,8.56,8.66,151934.0
2011-06-08,8.595,8.675,8.34,8.485,218028.0
2011-06-09,8.475,8.55,8.325,8.54,301796.0
2011-06-10,8.515,8.525,8.265,8.33,199680.0
2011-06-13,8.275,8.275,7.92,7.97,271456.0
2011-06-14,7.97,7.985,7.74,7.885,1867171.0
2011-06-15,7.84,7.925,7.715,7.92,127448.0
2011-06-16,7.92,8.005,7.735,7.735,105741.0
2011-06-17,7.74,7.775,7.545,7.59,157285.0
2011-06-20,7.505,7.725,7.505,7.725,785952.0
2011-06-21,7.775,8.055,7.76,7.935,225433.0
2011-06-22,7.945,8.485,7.925,8.205,287993.0
2011-06-23,8.205,8.3,7.87,8.24,296052.0
2011-06-24,8.305,8.415,8.165,8.275,477238.0
2011-06-27,8.28,8.46,8.275,8.45,159075.0
2011-06-28,8.45,8.515,8.305,8.45,694102.0
2011-06-29,8.485,8.675,8.46,8.65,461045.0
2011-06-30,8.645,8.94,8.645,8.895,114553.0
2011-07-04,9.0,9.62,9.0,9.385,106558.0
2011-07-05,9.37,9.37,9.04,9.1,134125.0
2011-07-06,9.175,9.175,8.94,8.98,197789.0
2011-07-07,8.98,9.025,8.89,8.92,138496.0
2011-07-08,8.855,8.94,8.695,8.795,410957.0
2011-07-11,8.84,8.84,8.49,8.515,666855.0
2011-07-12,8.4,8.575,8.4,8.515,274270.0
2011-07-13,8.515,8.585,8.355,8.355,115812.0
2011-07-14,8.365,8.475,8.355,8.465,100437.0
2011-07-15,8.425,8.46,8.22,8.22,60739.0
2011-07-18,8.35,9.09,8.28,9.055,912157.0
2011-07-19,9.14,10.12,9.065,9.965,681010.0
2011-07-20,10.035,10.235,9.59,9.605,480016.0
2011-07-21,9.545,9.69,9.43,9.485,125846.0
2011-07-22,9.47,9.47,9.055,9.055,289974.0
2011-07-25,9.005,9.1,8.92,8.955,161620.0
2011-07-26,8.915,9.04,8.865,8.915,79430.0
2011-07-27,8.895,8.955,8.6,8.66,140037.0
2011-07-28,8.61,8.92,8.595,8.6,140703.0
2011-07-29,8.55,8.77,8.35,8.675,205881.0
2011-08-02,8.515,8.595,8.415,8.46,299111.0
2011-08-03,8.49,8.575,8.39,8.57,130051.0
2011-08-04,8.57,8.66,8.425,8.54,218996.0
2011-08-05,8.44,8.515,8.305,8.355,242263.0
2011-08-08,8.205,8.205,8.02,8.13,1566054.0
2011-08-09,8.06,8.44,7.995,8.165,411912.0
2011-08-10,8.165,8.205,7.92,8.07,257712.0
2011-08-11,8.14,8.23,7.945,8.18,138300.0
2011-08-12,8.14,8.275,8.11,8.17,66386.0
2011-08-15,8.44,8.44,8.275,8.35,973150.0
2011-08-16,8.275,8.34,8.105,8.18,147581.0
2011-08-17,8.13,8.45,8.13,8.33,229762.0
2011-08-18,8.14,8.14,7.895,8.12,221633.0
2011-08-19,7.91,8.08,7.68,7.725,138486.0
2011-08-22,8.055,8.055,7.75,7.75,129457.0
2011-08-23,7.735,8.14,7.735,8.055,156407.0
2011-08-24,8.06,8.375,7.96,8.34,165930.0
2011-08-25,8.34,8.355,8.145,8.215,159936.0
2011-08-26,8.33,8.425,8.155,8.38,175298.0
2011-08-29,8.425,8.625,8.39,8.625,160498.0
2011-08-30,8.4,8.845,8.39,8.805,166130.0
2011-08-31,8.855,9.16,8.81,9.105,246726.0
2011-09-01,9.1,9.1,8.54,8.54,212666.0
2011-09-02,8.45,8.65,8.365,8.585,151844.0
2011-09-06,8.56,8.595,8.355,8.465,88963.0
2011-09-07,8.465,8.57,8.405,8.55,119861.0
2011-09-08,8.475,8.62,8.475,8.525,81669.0
2011-09-09,8.56,8.56,8.415,8.425,147387.0
2011-09-12,8.35,8.425,8.305,8.375,135449.0
2011-09-13,8.355,8.515,8.315,8.485,129294.0
2011-09-14,8.54,8.62,8.415,8.55,207268.0
2011-09-15,8.535,9.0,8.535,8.94,153535.0
2011-09-16,9.065,9.065,8.77,8.82,157077.0
2011-09-19,8.745,8.845,8.675,8.78,75138.0
2011-09-20,8.845,8.865,8.56,8.6,64477.0
2011-09-21,8.54,8.595,8.415,8.46,55572.0
2011-09-22,8.23,8.34,8.14,8.23,211411.0
2011-09-23,8.105,8.485,8.105,8.485,175247.0
2011-09-26,8.365,8.425,8.255,8.405,144410.0
2011-09-27,8.425,8.915,8.425,8.675,157407.0
2011-09-28,8.72,8.84,8.475,8.535,115098.0
2011-09-29,8.585,8.72,8.415,8.66,93908.0
2011-09-30,8.635,8.84,8.54,8.82,98501.0
2011-10-03,8.33,8.675,7.64,7.895,240889.0
2011-10-04,7.97,7.97,7.42,7.885,151827.0
2011-10-05,7.86,8.145,7.605,7.64,291568.0
2011-10-06,7.655,7.925,7.63,7.885,168195.0
2011-10-07,7.85,7.995,7.715,7.715,107695.0
2011-10-11,7.84,7.875,7.765,7.81,66526.0
2011-10-12,7.765,7.985,7.765,7.925,773940.0
2011-10-13,7.87,7.995,7.825,7.935,286124.0
2011-10-14,7.995,8.475,7.995,8.35,80363.0
2011-10-17,8.35,8.595,8.35,8.5,60361.0
2011-10-18,8.46,8.55,8.035,8.54,197081.0
2011-10-19,8.49,8.525,8.29,8.485,144487.0
2011-10-20,8.485,8.515,8.35,8.44,72337.0
2011-10-21,8.51,8.54,8.44,8.485,51026.0
2011-10-24,8.515,8.6,8.415,8.585,272071.0
2011-10-25,8.56,8.57,8.23,8.265,231293.0
2011-10-26,8.155,8.5,8.155,8.415,344427.0
2011-10-27,8.645,8.72,8.485,8.71,368258.0
2011-10-28,8.595,8.67,8.45,8.61,312563.0
2011-10-31,8.56,8.6,8.265,8.5,148106.0
2011-11-01,8.49,8.49,8.275,8.435,209331.0
2011-11-02,8.435,8.5,8.245,8.425,54299.0
2011-11-03,8.485,8.485,8.35,8.405,133722.0
2011-11-04,8.35,8.355,8.165,8.29,342551.0
2011-11-07,8.205,8.305,8.02,8.22,316680.0
2011-11-08,8.145,8.255,8.105,8.255,137975.0
2011-11-09,8.245,8.3,8.095,8.215,130259.0
2011-11-10,8.22,8.24,8.07,8.205,91711.0
2011-11-11,8.195,8.34,8.06,8.34,50939.0
2011-11-14,8.325,8.355,8.19,8.35,54845.0
2011-11-15,8.34,8.34,8.14,8.215,116505.0
2011-11-16,8.17,8.55,8.17,8.475,178585.0
2011-11-17,8.475,8.485,8.205,8.355,196253.0
2011-11-18,8.515,8.515,8.35,8.38,104872.0
2011-11-21,8.325,8.475,8.145,8.465,78485.0
2011-11-22,8.405,8.475,8.355,8.435,73351.0
2011-11-23,8.305,8.485,8.305,8.435,40905.0
2011-11-24,8.54,8.54,8.34,8.39,30664.0
2011-11-25,8.33,8.465,8.33,8.46,267654.0
2011-11-28,8.475,8.51,8.265,8.365,135792.0
2011-11-29,8.33,8.4,8.265,8.315,124431.0
2011-11-30,8.465,8.76,8.465,8.73,177183.0
2011-12-01,8.695,8.855,8.525,8.67,80317.0
2011-12-02,8.675,9.025,8.675,8.98,1042609.0
2011-12-05,8.94,9.025,8.795,8.795,99927.0
2011-12-06,8.62,8.67,8.45,8.66,288186.0
2011-12-07,8.57,8.61,8.485,8.57,127696.0
2011-12-08,8.56,8.575,8.38,8.54,149189.0
2011-12-09,8.475,8.635,8.415,8.515,93918.0
2011-12-12,8.525,8.6,8.515,8.54,111074.0
2011-12-13,8.525,8.585,8.435,8.485,296419.0
2011-12-14,8.475,8.485,8.305,8.325,631706.0
2011-12-15,8.315,8.525,8.29,8.485,61594.0
2011-12-16,8.435,8.5,8.365,8.46,520010.0
2011-12-19,8.57,8.595,8.415,8.54,193714.0
2011-12-20,8.56,8.645,8.49,8.56,189055.0
2011-12-21,8.54,8.685,8.485,8.645,157627.0
2011-12-22,8.675,8.76,8.585,8.705,70622.0
2011-12-23,8.755,8.855,8.735,8.745,75220.0
2011-12-28,8.65,8.78,8.65,8.745,59917.0
2011-12-29,8.795,9.025,8.77,8.98,59919.0
2011-12-30,9.0,9.015,8.82,8.98,131953.0
2012-01-03,9.015,9.225,9.015,9.21,146375.0
2012-01-04,9.215,9.235,9.08,9.185,80186.0
2012-01-05,9.115,9.605,9.105,9.53,82369.0
2012-01-06,9.52,9.9,9.43,9.835,197838.0
2012-01-09,9.865,9.865,9.565,9.595,54520.0
2012-01-10,9.615,9.655,9.115,9.235,254617.0
2012-01-11,9.36,9.375,9.065,9.295,67681.0
2012-01-12,9.36,9.505,9.325,9.455,150775.0
2012-01-13,9.53,9.68,9.41,9.48,61852.0
2012-01-16,9.615,9.615,9.495,9.59,68070.0
2012-01-17,9.615,9.7,9.58,9.64,184538.0
2012-01-18,9.63,9.705,9.615,9.665,67289.0
2012-01-19,9.68,10.07,9.68,9.965,137644.0
2012-01-20,9.86,10.37,9.86,10.365,225519.0
2012-01-23,10.37,10.37,10.12,10.22,227860.0
2012-01-24,10.21,10.21,9.975,10.01,101822.0
2012-01-25,9.925,10.01,9.84,9.925,246434.0
2012-01-26,10.02,10.22,9.805,9.865,174109.0
2012-01-27,9.765,9.94,9.75,9.78,82931.0
2012-01-30,9.78,9.915,9.74,9.85,3318818.0
2012-01-31,9.875,9.9,9.595,9.89,412158.0
2012-02-01,9.865,9.89,9.755,9.815,184803.0
2012-02-02,9.85,9.85,9.64,9.68,194429.0
2012-02-03,9.7,10.045,9.7,10.0,323634.0
2012-02-06,10.075,10.37,10.0,10.045,201125.0
2012-02-07,10.035,10.035,9.545,9.59,245058.0
2012-02-08,9.765,9.765,9.36,9.495,93382.0
2012-02-09,9.3,9.48,9.16,9.405,405947.0
2012-02-10,9.295,9.37,9.09,9.16,716484.0
2012-02-13,9.275,9.485,9.135,9.42,224898.0
2012-02-14,9.42,9.42,9.03,9.14,283916.0
2012-02-15,9.125,9.2,9.04,9.19,204335.0
2012-02-16,9.08,9.385,9.075,9.32,299526.0
2012-02-17,9.275,9.485,9.275,9.445,259766.0
2012-02-21,9.445,9.645,9.435,9.455,180820.0
2012-02-22,9.435,9.51,9.345,9.455,83776.0
2012-02-23,9.445,9.51,9.405,9.48,91530.0
2012-02-24,9.435,9.495,9.325,9.435,47404.0
2012-02-27,9.335,9.615,9.325,9.57,65976.0
2012-02-28,9.565,9.655,9.51,9.615,102575.0
2012-02-29,9.69,9.69,9.53,9.595,151206.0
2012-03-01,9.615,9.7,9.48,9.615,64655.0
2012-03-02,9.665,9.7,9.57,9.615,125869.0
2012-03-05,9.615,9.815,9.615,9.715,216775.0
2012-03-06,9.705,9.705,9.275,9.445,93205.0
2012-03-07,9.375,9.68,9.275,9.64,875770.0
2012-03-08,9.62,9.91,9.615,9.865,167955.0
2012-03-09,9.91,9.995,9.805,9.9,111516.0
2012-03-12,9.96,9.96,9.86,9.875,78112.0
2012-03-13,9.825,10.12,9.825,10.11,298718.0
2012-03-14,10.12,10.12,10.05,10.06,189050.0
2012-03-15,10.085,10.4,9.985,10.265,140860.0
2012-03-16,10.265,10.88,10.265,10.785,1144171.0
2012-03-19,10.835,10.845,10.415,10.525,174165.0
2012-03-20,10.43,10.65,10.295,10.33,198109.0
2012-03-21,10.37,10.37,10.12,10.12,134586.0
2012-03-22,10.11,10.135,9.925,10.06,122907.0
2012-03-23,10.16,10.245,9.95,10.23,202696.0
2012-03-26,10.21,10.405,10.195,10.32,187370.0
2012-03-27,10.265,10.465,10.075,10.255,320481.0
2012-03-28,10.265,10.265,10.0,10.095,657244.0
2012-03-29,10.075,10.075,9.835,9.915,246209.0
2012-03-30,9.96,10.07,9.79,9.95,86693.0
2012-04-02,9.91,10.075,9.865,9.925,116952.0
2012-04-03,9.85,10.06,9.815,9.91,113655.0
2012-04-04,9.835,9.91,9.555,9.78,215898.0
2012-04-05,9.715,9.725,9.615,9.69,1512837.0
2012-04-09,9.605,9.655,9.51,9.545,95900.0
2012-04-10,9.36,9.36,8.845,9.03,387365.0
2012-04-11,9.27,9.27,9.025,9.065,191087.0
2012-04-12,9.015,9.25,9.015,9.16,137341.0
2012-04-13,9.19,9.215,9.075,9.175,214138.0
2012-04-16,9.16,9.16,9.025,9.065,180514.0
2012-04-17,9.105,9.14,9.03,9.105,48505.0
2012-04-18,9.14,9.14,8.83,9.05,223268.0
2012-04-19,8.99,9.075,8.895,8.915,86940.0
2012-04-20,8.94,9.0,8.865,8.945,63815.0
2012-04-23,8.93,8.93,8.77,8.845,100009.0
2012-04-24,8.84,8.865,8.685,8.855,140846.0
2012-04-25,8.845,8.845,8.55,8.795,189416.0
2012-04-26,8.845,9.055,8.71,9.0,111814.0
2012-04-27,8.945,9.14,8.93,9.115,75856.0
2012-04-30,9.055,9.125,8.98,9.125,48867.0
2012-05-01,9.225,9.275,9.105,9.2,118250.0
2012-05-02,9.15,9.15,8.89,9.065,98889.0
2012-05-03,9.065,9.15,8.945,9.065,161039.0
2012-05-04,9.075,9.075,8.82,8.895,73879.0
2012-05-07,8.94,9.005,8.855,9.0,67687.0
2012-05-08,9.055,9.055,8.66,8.895,257462.0
2012-05-09,8.89,8.94,8.77,8.89,80156.0
2012-05-10,8.97,9.005,8.88,8.965,79889.0
2012-05-11,8.965,9.1,8.93,9.1,82402.0
2012-05-14,9.1,9.215,9.03,9.215,187385.0
2012-05-15,9.215,9.24,9.075,9.19,122727.0
2012-05-16,9.26,9.825,9.26,9.51,312831.0
2012-05-17,9.64,9.64,9.26,9.26,127602.0
2012-05-18,9.25,9.43,9.165,9.43,108086.0
2012-05-22,9.485,9.835,9.435,9.725,221108.0
2012-05-23,9.615,9.86,9.615,9.78,132828.0
2012-05-24,9.8,9.86,9.47,9.52,176867.0
2012-05-25,9.535,9.68,9.48,9.535,296538.0
2012-05-28,9.57,9.645,9.435,9.495,43072.0
2012-05-29,9.52,9.64,9.48,9.62,305649.0
2012-05-30,9.505,9.51,9.215,9.325,258844.0
2012-05-31,9.325,9.47,9.225,9.41,245541.0
2012-06-01,9.36,9.36,9.15,9.2,198747.0
2012-06-04,9.185,9.215,9.14,9.215,124081.0
2012-06-05,9.215,9.36,9.2,9.36,139118.0
2012-06-06,9.36,9.565,9.36,9.46,68485.0
2012-06-07,9.505,9.555,9.41,9.53,97986.0
2012-06-08,9.455,9.595,9.335,9.445,139201.0
2012-06-11,9.48,9.57,9.445,9.52,148270.0
2012-06-12,9.545,9.58,9.455,9.535,113750.0
2012-06-13,9.53,9.605,9.275,9.565,126555.0
2012-06-14,9.53,9.595,9.445,9.51,148911.0
2012-06-15,9.535,9.78,9.485,9.755,643091.0
2012-06-18,9.775,9.91,9.68,9.9,169685.0
2012-06-19,9.965,10.185,9.915,10.0,122564.0
2012-06-20,10.02,10.025,9.815,9.835,70301.0
2012-06-21,9.8,9.95,9.69,9.705,98640.0
2012-06-22,9.705,9.85,9.62,9.825,233662.0
2012-06-25,9.825,9.825,9.63,9.705,115753.0
2012-06-26,9.73,9.755,9.63,9.705,227598.0
2012-06-27,9.7,9.95,9.67,9.935,257259.0
2012-06-28,9.865,10.075,9.86,10.07,138225.0
2012-06-29,10.11,10.33,10.045,10.235,244228.0
2012-07-03,10.255,10.27,10.06,10.135,93797.0
2012-07-04,10.185,10.265,10.035,10.265,56932.0
2012-07-05,10.265,10.44,10.17,10.17,215677.0
2012-07-06,10.145,10.16,10.07,10.11,86319.0
2012-07-09,10.12,10.12,10.02,10.05,88284.0
2012-07-10,10.045,10.07,9.73,9.89,165036.0
2012-07-11,9.91,10.05,9.835,9.935,68042.0
2012-07-12,9.91,10.0,9.765,9.91,163504.0
2012-07-13,9.995,9.995,9.825,9.9,200783.0
2012-07-16,9.91,9.995,9.755,9.875,242477.0
2012-07-17,9.89,9.96,9.73,9.78,137433.0
2012-07-18,9.79,9.96,9.75,9.935,265484.0
2012-07-19,9.94,9.995,9.725,9.73,49202.0
2012-07-20,9.75,10.33,9.75,10.305,117519.0
2012-07-23,10.12,10.13,9.975,10.085,267389.0
2012-07-24,10.06,10.06,9.75,9.815,68452.0
2012-07-25,9.875,9.925,9.755,9.85,85728.0
2012-07-26,9.91,10.315,9.815,10.12,4174668.0
2012-07-27,10.12,10.33,10.025,10.16,190063.0
2012-07-30,10.11,10.205,9.875,10.01,244531.0
2012-07-31,10.025,10.025,9.84,9.995,155941.0
2012-08-01,10.02,10.02,9.715,9.775,192396.0
2012-08-02,9.775,9.89,9.705,9.765,154359.0
2012-08-03,9.89,10.305,9.865,10.27,345267.0
2012-08-07,10.33,10.54,10.305,10.54,626572.0
2012-08-08,10.515,10.665,10.465,10.49,228477.0
2012-08-09,10.455,10.665,10.37,10.425,41549.0
2012-08-10,10.455,10.505,10.355,10.4,86753.0
2012-08-13,10.365,10.44,10.295,10.4,118036.0
2012-08-14,10.455,10.56,10.29,10.38,75706.0
2012-08-15,10.28,10.37,10.265,10.345,69509.0
2012-08-16,10.33,10.49,10.29,10.37,600795.0
2012-08-17,10.38,10.59,10.34,10.525,174221.0
2012-08-20,10.415,10.6,10.415,10.53,1410039.0
2012-08-21,10.6,10.72,10.49,10.575,88410.0
2012-08-22,10.575,10.745,10.525,10.635,175242.0
2012-08-23,10.61,10.75,10.61,10.665,214685.0
2012-08-24,10.665,10.77,10.65,10.725,126114.0
2012-08-27,10.72,10.745,10.59,10.71,66517.0
2012-08-28,10.71,10.845,10.625,10.845,120628.0
2012-08-29,10.795,10.92,10.7,10.81,177656.0
2012-08-30,10.965,10.965,10.775,10.775,167643.0
2012-08-31,10.795,11.02,10.76,11.005,120038.0
2012-09-04,11.015,11.015,10.7,10.895,106175.0
2012-09-05,10.795,10.91,10.71,10.87,75607.0
2012-09-06,10.945,11.03,10.775,11.005,140431.0
2012-09-07,10.965,11.08,10.935,11.07,107327.0
2012-09-10,11.125,11.125,10.77,10.795,150696.0
2012-09-11,10.81,10.82,10.735,10.76,95881.0
2012-09-12,10.785,10.955,10.635,10.955,118806.0
2012-09-13,10.92,11.365,10.885,11.34,293231.0
2012-09-14,11.36,11.605,11.25,11.375,246718.0
2012-09-17,11.385,11.45,11.18,11.325,148163.0
2012-09-18,11.275,11.36,11.115,11.205,73248.0
2012-09-19,11.08,11.325,11.005,11.215,200919.0
2012-09-20,11.2,11.275,11.14,11.165,98157.0
2012-09-21,11.215,11.25,11.03,11.09,150424.0
2012-09-24,11.04,11.275,11.015,11.065,206959.0
2012-09-25,11.065,11.385,11.065,11.335,119017.0
2012-09-26,11.29,11.29,10.87,11.155,128039.0
2012-09-27,11.14,11.205,10.99,11.165,43430.0
2012-09-28,11.155,11.175,10.905,10.99,144754.0
2012-10-01,10.97,11.29,10.97,11.2,170157.0
2012-10-02,11.175,11.285,11.055,11.19,315270.0
2012-10-03,11.23,11.3,11.04,11.26,290751.0
2012-10-04,11.35,11.35,11.055,11.105,113141.0
2012-10-05,11.18,11.2,11.065,11.13,41971.0
2012-10-09,11.125,11.13,10.88,10.99,49034.0
2012-10-10,10.92,10.955,10.72,10.735,78544.0
2012-10-11,10.72,10.93,10.695,10.855,68412.0
2012-10-12,10.8,10.82,10.405,10.685,149061.0
2012-10-15,10.685,10.775,10.54,10.775,50265.0
2012-10-16,10.99,11.005,10.795,11.005,74275.0
2012-10-17,10.995,11.555,10.995,11.445,492694.0
2012-10-18,11.42,11.45,11.18,11.41,213925.0
2012-10-19,11.4,11.655,11.4,11.63,199762.0
2012-10-22,11.68,11.74,11.47,11.655,109180.0
2012-10-23,11.51,11.655,11.3,11.545,227514.0
2012-10-24,11.555,11.705,11.5,11.635,163444.0
2012-10-25,11.72,11.78,11.52,11.67,384208.0
2012-10-26,11.74,11.74,11.53,11.61,123967.0
2012-10-29,11.5,11.875,11.5,11.805,177298.0
2012-10-30,11.875,12.145,11.875,12.04,264247.0
2012-10-31,12.17,12.335,11.79,12.01,280254.0
2012-11-01,12.035,12.455,11.855,12.43,266945.0
2012-11-02,12.455,12.465,12.11,12.37,208992.0
2012-11-05,12.295,12.465,12.015,12.025,133669.0
2012-11-06,12.135,12.415,12.06,12.32,157356.0
2012-11-07,12.32,12.355,12.1,12.15,128930.0
2012-11-08,12.2,12.245,11.905,12.0,142457.0
2012-11-09,12.01,12.12,11.875,11.89,167381.0
2012-11-12,11.875,11.94,11.635,11.93,247519.0
2012-11-13,11.875,12.32,11.84,12.32,234439.0
2012-11-14,12.32,12.39,11.96,12.05,259134.0
2012-11-15,11.93,12.225,11.635,12.035,187220.0
2012-11-16,12.035,12.075,11.755,12.015,278024.0
2012-11-19,12.1,12.335,12.085,12.285,302917.0
2012-11-20,12.345,12.345,12.185,12.22,363062.0
2012-11-21,12.245,12.415,12.21,12.415,458112.0
2012-11-22,12.405,12.48,12.27,12.455,44354.0
2012-11-23,12.48,12.625,12.465,12.605,107763.0
2012-11-26,12.565,12.66,12.27,12.27,378937.0
2012-11-27,12.27,12.395,12.175,12.27,196725.0
2012-11-28,12.125,12.415,12.125,12.415,115471.0
2012-11-29,12.445,12.59,12.31,12.38,236198.0
2012-11-30,12.55,12.55,12.26,12.44,312330.0
2012-12-03,12.42,12.525,12.2,12.27,161352.0
2012-12-04,12.27,12.43,12.145,12.2,169547.0
2012-12-05,12.22,12.525,12.21,12.355,459128.0
2012-12-06,12.37,12.455,12.225,12.39,767810.0
2012-12-07,12.49,12.54,12.275,12.415,786044.0
2012-12-10,12.415,12.725,12.36,12.605,1062737.0
2012-12-11,12.64,12.925,12.625,12.895,587834.0
2012-12-12,12.9,13.14,12.845,13.07,267003.0
2012-12-13,13.08,13.09,12.8,12.885,202095.0
2012-12-14,12.9,13.13,12.885,12.96,235107.0
2012-12-17,12.995,13.07,12.895,13.045,204486.0
2012-12-18,13.14,13.62,13.115,13.415,510939.0
2012-12-19,13.49,13.5,13.3,13.34,318054.0
2012-12-20,13.325,14.04,13.29,13.98,313070.0
2012-12-21,13.755,14.1,13.67,14.09,529809.0
2012-12-24,14.075,14.25,14.02,14.245,280517.0
2012-12-27,14.25,14.48,13.975,14.165,593081.0
2012-12-28,14.055,14.15,14.0,14.055,132250.0
2012-12-31,14.05,14.27,13.98,13.98,176017.0
2013-01-02,14.27,14.73,14.125,14.65,566930.0
2013-01-03,14.555,14.785,14.515,14.715,327207.0
2013-01-04,14.63,14.89,14.59,14.815,311413.0
2013-01-07,14.715,15.18,14.715,15.18,449919.0
2013-01-08,15.18,15.295,15.035,15.265,673766.0
2013-01-09,15.27,15.375,15.265,15.305,441801.0
2013-01-10,15.305,15.32,15.07,15.17,405702.0
2013-01-11,15.155,15.24,15.08,15.24,251173.0
2013-01-14,15.265,15.33,15.105,15.18,264472.0
2013-01-15,15.085,15.205,15.05,15.205,184877.0
2013-01-16,15.11,15.38,14.91,15.35,535108.0
2013-01-17,15.39,15.78,15.38,15.66,306208.0
2013-01-18,15.61,15.65,15.45,15.535,249628.0
2013-01-21,15.575,15.61,15.43,15.575,83873.0
2013-01-22,15.6,15.93,15.6,15.93,372440.0
2013-01-23,15.99,16.695,15.895,16.31,919928.0
2013-01-24,16.42,16.42,16.155,16.24,121978.0
2013-01-25,16.26,16.26,15.845,15.995,242328.0
2013-01-28,15.955,15.99,15.465,15.59,260812.0
2013-01-29,15.6,16.175,15.585,16.175,149101.0
2013-01-30,16.115,16.155,15.525,15.6,299693.0
2013-01-31,15.585,15.685,14.97,15.5,439215.0
2013-02-01,15.54,15.785,15.515,15.515,327093.0
2013-02-04,15.51,15.625,15.365,15.55,242996.0
2013-02-05,15.49,15.585,15.49,15.54,174065.0
2013-02-06,15.51,15.56,15.33,15.35,230628.0
2013-02-07,15.28,15.38,15.11,15.305,311862.0
2013-02-08,15.245,15.475,15.17,15.39,272242.0
2013-02-11,15.39,15.43,15.23,15.32,98477.0
2013-02-12,15.33,15.71,15.29,15.65,241410.0
2013-02-13,15.725,15.725,15.455,15.56,199537.0
2013-02-14,15.56,16.065,15.415,15.94,341470.0
2013-02-15,15.855,15.855,14.81,15.685,624640.0
2013-02-19,15.695,16.335,15.685,16.335,312346.0
2013-02-20,16.325,16.4,15.675,15.895,275757.0
2013-02-21,15.735,15.965,15.535,15.615,287543.0
2013-02-22,15.56,15.855,15.455,15.55,167965.0
2013-02-25,15.565,15.565,15.17,15.29,181211.0
2013-02-26,15.23,15.43,15.17,15.4,127063.0
2013-02-27,15.355,16.04,15.355,16.005,178927.0
2013-02-28,16.015,16.385,15.735,16.385,167915.0
2013-03-01,16.4,16.42,16.2,16.285,155540.0
2013-03-04,16.235,16.73,16.235,16.715,299837.0
2013-03-05,16.85,16.95,16.645,16.74,183536.0
2013-03-06,16.805,16.865,16.585,16.715,208400.0
2013-03-07,16.85,16.88,16.74,16.875,286764.0
2013-03-08,16.96,17.21,16.95,17.185,723867.0
2013-03-11,17.295,17.48,17.23,17.405,127266.0
2013-03-12,17.415,17.415,17.145,17.32,234243.0
2013-03-13,17.295,17.345,17.205,17.28,408818.0
2013-03-14,17.33,17.445,17.095,17.42,462072.0
2013-03-15,17.42,18.04,17.37,17.92,348460.0
2013-03-18,17.825,18.095,17.55,17.985,414850.0
2013-03-19,17.995,18.47,17.985,18.215,306012.0
2013-03-20,18.36,18.68,18.28,18.46,161833.0
2013-03-21,18.46,18.55,18.35,18.39,299722.0
2013-03-22,18.34,18.51,18.065,18.23,187421.0
2013-03-25,18.205,18.4,17.895,18.215,167890.0
2013-03-26,18.09,18.13,17.575,17.885,202918.0
2013-03-27,17.82,17.93,17.625,17.845,188930.0
2013-03-28,17.835,17.995,17.715,17.93,202067.0
2013-04-01,17.81,18.415,17.81,18.19,302710.0
2013-04-02,18.34,18.435,18.155,18.19,120947.0
2013-04-03,18.255,18.29,17.33,17.715,352518.0
2013-04-04,17.615,17.75,17.33,17.7,345807.0
2013-04-05,17.345,17.54,17.1,17.455,430823.0
2013-04-08,17.345,17.455,17.26,17.44,82240.0
2013-04-09,17.615,17.875,17.49,17.7,307322.0
2013-04-10,17.795,18.265,17.64,18.23,251254.0
2013-04-11,18.18,18.18,17.635,17.785,170189.0
2013-04-12,17.75,17.77,16.985,17.07,304299.0
2013-04-15,16.765,16.83,15.93,15.98,662236.0
2013-04-16,16.2,16.89,16.2,16.855,279933.0
2013-04-17,16.545,16.755,16.345,16.715,166955.0
2013-04-18,16.73,17.07,16.655,17.045,205653.0
2013-04-19,17.07,17.44,17.045,17.21,197280.0
2013-04-22,17.23,17.235,16.83,17.16,175242.0
2013-04-23,17.23,17.475,17.195,17.395,122280.0
2013-04-24,17.38,17.955,17.37,17.8,182200.0
2013-04-25,17.885,18.34,17.875,18.335,142359.0
2013-04-26,18.415,18.595,17.905,17.935,217077.0
2013-04-29,18.045,18.175,17.575,17.75,455144.0
2013-04-30,17.555,17.8,17.555,17.74,195877.0
2013-05-01,17.875,18.13,17.295,17.43,281201.0
2013-05-02,17.39,17.795,17.095,17.415,487563.0
2013-05-03,17.615,17.615,16.975,17.43,475057.0
2013-05-06,17.515,17.58,17.225,17.305,143313.0
2013-05-07,17.37,17.565,17.26,17.38,184352.0
2013-05-08,17.37,17.37,16.775,16.96,318345.0
2013-05-09,16.96,16.96,16.51,16.63,554328.0
2013-05-10,16.495,16.605,16.2,16.3,916825.0
2013-05-13,16.24,16.24,15.75,15.965,376658.0
2013-05-14,15.87,16.055,15.535,15.72,324548.0
2013-05-15,15.54,16.03,15.54,15.97,342531.0
2013-05-16,16.02,16.3,15.97,16.14,304383.0
2013-05-17,16.19,16.215,16.02,16.125,480195.0
2013-05-21,16.105,16.18,15.315,15.355,1278439.0
2013-05-22,15.39,15.895,14.995,15.245,496386.0
2013-05-23,15.0,15.215,14.755,14.97,990284.0
2013-05-24,14.825,15.035,14.57,14.84,398311.0
2013-05-27,14.765,15.405,14.765,15.29,101128.0
2013-05-28,15.455,15.515,14.825,14.985,563122.0
2013-05-29,14.885,14.9,14.59,14.675,398325.0
2013-05-30,14.59,15.01,14.59,14.8,347186.0
2013-05-31,14.715,15.135,14.595,14.655,349414.0
2013-06-03,15.12,15.695,14.975,15.43,567258.0
2013-06-04,15.49,15.77,15.255,15.405,406927.0
2013-06-05,15.415,15.415,14.865,14.985,278042.0
2013-06-06,14.885,15.35,14.885,15.315,457605.0
2013-06-07,15.365,15.515,15.11,15.18,171014.0
2013-06-10,15.22,15.86,15.22,15.695,270472.0
2013-06-11,15.6,15.78,15.405,15.54,329824.0
2013-06-12,15.685,15.685,15.025,15.045,224105.0
2013-06-13,15.0,15.485,14.975,15.425,118459.0
2013-06-14,15.475,15.54,15.085,15.24,200661.0
2013-06-17,15.185,16.13,15.16,16.005,379953.0
2013-06-18,16.115,16.51,15.77,15.795,374063.0
2013-06-19,15.835,15.87,15.61,15.67,208345.0
2013-06-20,15.56,15.725,15.465,15.525,355530.0
2013-06-21,15.585,15.905,15.485,15.645,313360.0
2013-06-24,15.43,15.51,15.16,15.18,341766.0
2013-06-25,15.33,15.87,15.315,15.635,299342.0
2013-06-26,15.805,15.855,15.44,15.54,211683.0
2013-06-27,15.635,16.02,15.635,15.695,164277.0
2013-06-28,15.685,15.855,15.565,15.685,289770.0
2013-07-02,15.835,15.845,15.43,15.735,472096.0
2013-07-03,15.515,15.695,15.105,15.22,674959.0
2013-07-04,15.095,15.425,15.095,15.39,160589.0
2013-07-05,15.45,15.54,15.34,15.475,199970.0
2013-07-08,15.515,15.59,15.375,15.455,317602.0
2013-07-09,15.575,15.61,15.355,15.39,229910.0
2013-07-10,15.38,15.425,15.27,15.38,374583.0
2013-07-11,15.625,16.2,15.6,15.93,769757.0
2013-07-12,15.915,16.02,15.6,15.88,256209.0
2013-07-15,15.885,16.105,15.75,15.995,176595.0
2013-07-16,16.02,16.41,16.005,16.36,365711.0
2013-07-17,16.36,16.485,16.21,16.42,165425.0
2013-07-18,16.545,17.235,16.53,16.89,302708.0
2013-07-19,16.865,17.085,16.865,16.935,219740.0
2013-07-22,16.95,16.96,16.74,16.765,276115.0
2013-07-23,16.855,16.935,16.665,16.91,132373.0
2013-07-24,16.975,17.05,16.74,16.825,148281.0
2013-07-25,16.865,16.975,16.555,16.84,371101.0
2013-07-26,17.285,18.115,17.235,18.09,949504.0
2013-07-29,18.145,18.215,17.845,18.175,279850.0
2013-07-30,18.205,18.215,17.74,18.055,365672.0
2013-07-31,18.13,18.495,18.105,18.275,316186.0
2013-08-01,18.29,18.44,18.09,18.375,308091.0
2013-08-02,18.365,18.55,18.225,18.51,555474.0
2013-08-06,18.51,18.55,18.155,18.18,356900.0
2013-08-07,18.13,18.28,17.785,17.86,253287.0
2013-08-08,17.75,18.24,17.75,18.225,318645.0
2013-08-09,18.225,18.325,18.04,18.18,183944.0
2013-08-12,18.07,18.24,17.845,18.13,334740.0
2013-08-13,18.205,18.205,17.775,17.845,258080.0
2013-08-14,17.795,18.045,17.715,17.82,373147.0
2013-08-15,17.835,17.835,17.49,17.685,251894.0
2013-08-16,17.53,18.005,17.53,17.945,271446.0
2013-08-19,17.76,17.96,17.21,17.22,151352.0
2013-08-20,17.235,17.415,17.235,17.305,148444.0
2013-08-21,17.32,17.64,17.15,17.185,439279.0
2013-08-22,17.22,17.405,17.145,17.205,225626.0
2013-08-23,17.285,17.285,17.0,17.16,187200.0
2013-08-26,17.085,17.61,17.085,17.515,225666.0
2013-08-27,17.38,17.515,16.99,17.12,278073.0
2013-08-28,17.0,17.27,16.8,17.135,275026.0
2013-08-29,17.175,17.76,17.16,17.565,254468.0
2013-08-30,17.555,17.77,17.33,17.53,181796.0
2013-09-03,17.71,17.92,17.54,17.885,203080.0
2013-09-04,17.86,17.87,17.635,17.75,172395.0
2013-09-05,17.91,18.47,17.845,18.425,410439.0
2013-09-06,18.45,18.545,18.34,18.41,251119.0
2013-09-09,18.5,18.605,18.07,18.14,161495.0
2013-09-10,18.24,18.24,17.685,18.145,238408.0
2013-09-11,18.175,18.68,18.145,18.55,386621.0
2013-09-12,18.605,18.655,18.3,18.5,470109.0
2013-09-13,18.595,18.765,18.3,18.44,442235.0
2013-09-16,18.63,18.765,18.495,18.545,128584.0
2013-09-17,18.605,19.245,18.55,19.1,475110.0
2013-09-18,19.14,19.275,19.035,19.17,277471.0
2013-09-19,19.285,19.33,19.06,19.225,439177.0
2013-09-20,19.225,19.305,18.965,19.09,237103.0
2013-09-23,19.065,19.21,18.765,19.0,130904.0
2013-09-24,19.0,19.735,19.0,19.715,484649.0
2013-09-25,19.74,19.79,19.25,19.335,367865.0
2013-09-26,19.47,19.735,19.395,19.675,166545.0
2013-09-27,19.565,19.665,19.395,19.445,329628.0
2013-09-30,19.22,19.8,18.975,19.615,200697.0
2013-10-01,19.63,19.75,19.49,19.69,203617.0
2013-10-02,19.665,19.815,19.515,19.715,156791.0
2013-10-03,19.65,19.735,19.11,19.335,126741.0
2013-10-04,19.305,19.465,19.135,19.21,141268.0
2013-10-07,18.98,19.015,18.545,18.765,209064.0
2013-10-08,18.695,18.72,18.34,18.35,214949.0
2013-10-09,18.44,18.46,18.19,18.315,561899.0
2013-10-10,18.47,18.47,18.305,18.41,448841.0
2013-10-11,18.375,18.62,18.36,18.495,323336.0
2013-10-15,18.44,18.545,18.005,18.275,482572.0
2013-10-16,18.3,18.51,18.2,18.29,166190.0
2013-10-17,18.28,18.475,18.265,18.41,147574.0
2013-10-18,18.435,18.88,18.435,18.845,212798.0
2013-10-21,18.855,18.95,18.62,18.89,245020.0
2013-10-22,18.975,19.2,18.855,18.94,208085.0
2013-10-23,18.89,18.93,18.25,18.45,210324.0
2013-10-24,18.45,18.46,18.23,18.435,191916.0
2013-10-25,18.435,18.525,18.155,18.365,320151.0
2013-10-28,18.39,18.45,17.855,18.105,353811.0
2013-10-29,18.09,18.535,18.08,18.525,284722.0
2013-10-30,18.55,18.845,18.425,18.82,319010.0
2013-10-31,18.13,18.435,17.85,18.225,801512.0
2013-11-01,18.215,18.36,17.845,18.03,323936.0
2013-11-04,18.13,18.36,18.115,18.325,218264.0
2013-11-05,18.305,18.44,18.09,18.365,481987.0
2013-11-06,18.435,18.755,18.4,18.73,288717.0
2013-11-07,18.73,18.925,18.525,18.545,303529.0
2013-11-08,18.535,19.125,18.535,19.0,264534.0
2013-11-11,18.965,19.235,18.955,19.09,214149.0
2013-11-12,19.09,19.295,18.705,18.88,243227.0
2013-11-13,18.795,19.11,18.635,18.975,297265.0
2013-11-14,18.805,19.27,18.78,19.085,321877.0
2013-11-15,18.915,18.965,18.225,18.365,593398.0
2013-11-18,18.305,18.55,18.14,18.25,488495.0
2013-11-19,18.095,18.73,17.985,18.375,292874.0
2013-11-20,18.35,18.765,18.23,18.28,311865.0
2013-11-21,18.275,18.755,18.275,18.545,228957.0
2013-11-22,18.495,18.655,18.265,18.44,232686.0
2013-11-25,18.335,18.52,18.13,18.385,288182.0
2013-11-26,18.28,19.185,18.28,18.865,401597.0
2013-11-27,18.845,19.625,18.84,19.53,347094.0
2013-11-28,19.615,19.815,19.52,19.59,136034.0
2013-11-29,19.57,19.815,19.52,19.815,259676.0
2013-12-02,19.815,20.3,19.815,20.165,615438.0
2013-12-03,20.07,20.425,19.875,20.27,412281.0
2013-12-04,20.135,20.3,19.9,20.245,268047.0
2013-12-05,20.165,20.49,20.165,20.415,273018.0
2013-12-06,20.595,20.6,20.205,20.575,137898.0
2013-12-09,20.66,20.66,20.34,20.485,216089.0
2013-12-10,20.375,20.575,20.365,20.515,150052.0
2013-12-11,20.515,20.945,20.46,20.535,400508.0
2013-12-12,20.45,20.625,20.39,20.54,202810.0
2013-12-13,20.54,21.015,20.535,20.94,217751.0
2013-12-16,21.015,21.15,20.77,20.895,246936.0
2013-12-17,20.785,21.05,20.685,20.915,206190.0
2013-12-18,20.915,22.345,20.915,22.205,356136.0
2013-12-19,22.18,22.45,21.865,22.26,304104.0
2013-12-20,22.39,22.665,22.18,22.365,265520.0
2013-12-23,22.45,22.625,22.155,22.405,143899.0
2013-12-24,22.39,22.575,22.28,22.515,59089.0
2013-12-27,22.72,22.81,22.1,22.33,136299.0
2013-12-30,22.23,22.455,22.18,22.37,337853.0
2013-12-31,22.355,22.635,22.22,22.48,233954.0
2014-01-02,22.39,22.48,21.715,21.935,178735.0
2014-01-03,21.925,22.525,21.915,22.22,306821.0
2014-01-06,22.26,22.405,22.0,22.39,238025.0
2014-01-07,22.45,22.55,22.13,22.425,249403.0
2014-01-08,22.43,22.81,22.37,22.465,794106.0
2014-01-09,22.575,22.775,22.365,22.66,222614.0
2014-01-10,22.6,22.64,22.355,22.49,395474.0
2014-01-13,22.44,22.56,22.16,22.515,265290.0
2014-01-14,22.56,22.56,22.27,22.295,304469.0
2014-01-15,22.465,23.07,22.39,23.055,991758.0
2014-01-16,23.15,23.88,23.015,23.865,324111.0
2014-01-17,23.93,24.0,23.545,23.73,507946.0
2014-01-20,23.865,24.145,23.82,23.965,253139.0
2014-01-21,23.925,24.355,23.915,24.295,426609.0
2014-01-22,24.33,24.33,23.985,24.125,236539.0
2014-01-23,24.025,24.305,23.905,24.26,419144.0
2014-01-24,24.16,24.17,23.275,23.78,445852.0
2014-01-27,23.61,23.84,23.34,23.63,352271.0
2014-01-28,23.545,23.76,23.4,23.555,181268.0
2014-01-29,23.325,23.975,23.325,23.595,379860.0
2014-01-30,23.695,24.31,23.66,24.235,363172.0
2014-01-31,24.2,24.285,23.9,24.175,498870.0
2014-02-03,24.185,24.185,23.095,23.525,464460.0
2014-02-04,23.52,23.89,23.425,23.61,413941.0
2014-02-05,23.745,23.745,23.015,23.47,611410.0
2014-02-06,23.855,24.745,23.585,24.405,629806.0
2014-02-07,24.335,24.455,24.05,24.31,354337.0
2014-02-10,24.405,25.105,24.33,25.03,444269.0
2014-02-11,25.155,25.205,24.76,25.14,371899.0
2014-02-12,25.28,25.315,24.885,25.035,409851.0
2014-02-13,24.895,25.315,24.895,25.18,337932.0
2014-02-14,25.215,25.215,24.665,25.02,386911.0
2014-02-18,25.165,25.265,24.97,25.14,449228.0
2014-02-19,25.14,25.22,24.96,25.045,241828.0
2014-02-20,25.085,25.165,24.895,25.06,357279.0
2014-02-21,25.085,25.17,25.005,25.085,316887.0
2014-02-24,25.155,25.155,24.595,24.74,297347.0
2014-02-25,24.655,24.87,23.695,23.875,548800.0
2014-02-26,23.795,24.58,23.795,24.21,399825.0
2014-02-27,24.145,24.675,24.135,24.605,306801.0
2014-02-28,24.58,24.995,24.495,24.765,239307.0
2014-03-03,24.27,24.96,24.27,24.615,350092.0
2014-03-04,24.85,25.24,24.735,24.985,131938.0
2014-03-05,24.925,25.205,24.775,25.17,535087.0
2014-03-06,25.165,25.28,25.115,25.19,277418.0
2014-03-07,25.255,25.29,24.675,24.7,185673.0
2014-03-10,24.76,24.785,24.195,24.42,207392.0
2014-03-11,24.405,24.47,23.985,24.16,163282.0
2014-03-12,23.89,24.2,23.79,23.93,224580.0
2014-03-13,23.905,24.09,23.475,23.61,202746.0
2014-03-14,23.495,23.905,22.695,22.955,592570.0
2014-03-17,22.86,23.15,22.615,22.685,261366.0
2014-03-18,22.795,22.795,21.68,22.245,793760.0
2014-03-19,22.56,23.14,22.55,22.795,658075.0
2014-03-20,22.59,23.35,22.44,23.14,405446.0
2014-03-21,23.155,23.155,22.345,22.345,244399.0
2014-03-24,22.37,22.515,21.815,22.255,524470.0
2014-03-25,22.38,22.38,21.79,22.075,303844.0
2014-03-26,22.085,22.085,21.68,21.755,451345.0
2014-03-27,21.725,21.755,21.14,21.59,433048.0
2014-03-28,21.605,22.205,21.545,21.915,327953.0
2014-03-31,22.01,22.21,21.455,22.01,398336.0
2014-04-01,22.085,22.085,21.47,21.57,598459.0
2014-04-02,21.645,21.925,21.62,21.875,347798.0
2014-04-03,21.94,22.39,21.94,22.13,349152.0
2014-04-04,22.18,22.29,21.78,21.875,352736.0
2014-04-07,21.84,22.12,21.53,21.64,332278.0
2014-04-08,21.755,21.935,21.565,21.68,190840.0
2014-04-09,21.78,21.91,21.385,21.53,255389.0
2014-04-10,21.615,21.615,20.5,20.695,628600.0
2014-04-11,20.24,20.44,19.58,20.23,710198.0
2014-04-14,20.305,20.305,19.54,19.69,444440.0
2014-04-15,19.81,20.245,19.68,19.96,634878.0
2014-04-16,20.12,20.66,20.12,20.585,376273.0
2014-04-17,20.625,20.73,20.265,20.6,245155.0
2014-04-21,20.795,20.795,20.365,20.475,124774.0
2014-04-22,20.39,21.26,20.35,21.015,388847.0
2014-04-23,21.055,21.16,20.56,20.77,327431.0
2014-04-24,20.77,21.57,20.65,21.47,491598.0
2014-04-25,21.445,21.755,21.165,21.2,531388.0
2014-04-28,21.36,21.62,20.93,21.26,448270.0
2014-04-29,21.335,21.46,20.89,21.13,234710.0
2014-04-30,20.73,21.35,20.55,20.965,397540.0
2014-05-01,21.0,21.655,21.0,21.345,460019.0
2014-05-02,21.41,22.095,21.41,21.925,569021.0
2014-05-05,22.1,22.425,21.84,22.045,434275.0
2014-05-06,22.475,22.635,21.73,21.86,620484.0
2014-05-07,21.805,21.85,21.31,21.46,352485.0
2014-05-08,21.4,22.27,21.25,21.53,506467.0
2014-05-09,21.31,21.57,21.08,21.285,288097.0
2014-05-12,21.345,21.85,21.345,21.42,226130.0
2014-05-13,21.645,21.885,21.42,21.825,337862.0
2014-05-14,21.86,21.96,21.42,21.46,317208.0
2014-05-15,21.47,21.555,20.685,21.0,395678.0
2014-05-16,21.13,21.46,20.7,21.125,370245.0
2014-05-20,21.235,21.25,20.87,20.87,353563.0
2014-05-21,20.865,20.98,20.535,20.71,333097.0
2014-05-22,20.755,20.87,20.45,20.675,264056.0
2014-05-23,20.72,21.115,20.66,20.805,288103.0
2014-05-26,20.7,20.955,20.7,20.81,47449.0
2014-05-27,20.835,20.87,20.45,20.5,372312.0
2014-05-28,20.4,20.485,20.06,20.4,368457.0
2014-05-29,20.255,20.35,19.925,20.3,324380.0
2014-05-30,20.33,20.33,20.035,20.18,284177.0
2014-06-02,20.095,20.23,19.735,19.825,295679.0
2014-06-03,19.74,19.96,19.195,19.305,387542.0
2014-06-04,19.14,19.49,18.815,19.405,401749.0
2014-06-05,19.495,19.565,19.175,19.26,206228.0
2014-06-06,19.235,19.715,19.195,19.43,237922.0
2014-06-09,19.395,20.7,19.395,20.315,473749.0
2014-06-10,20.34,20.66,20.195,20.29,385622.0
2014-06-11,20.165,20.3,19.825,20.13,199120.0
2014-06-12,20.08,20.28,19.85,19.96,246809.0
2014-06-13,19.925,20.265,19.665,19.935,279488.0
2014-06-16,19.87,20.915,19.86,20.88,252144.0
2014-06-17,20.81,20.83,20.27,20.315,287815.0
2014-06-18,20.315,20.45,20.12,20.155,240761.0
2014-06-19,20.055,20.18,19.65,19.74,371440.0
2014-06-20,19.735,20.06,19.16,19.445,1765878.0
2014-06-23,19.385,19.815,19.235,19.79,521805.0
2014-06-24,19.715,19.735,19.035,19.22,444570.0
2014-06-25,19.035,19.455,19.025,19.345,1393408.0
2014-06-26,19.31,19.69,19.27,19.435,456301.0
2014-06-27,19.33,19.33,19.04,19.27,448352.0
2014-06-30,19.395,19.74,19.38,19.7,229139.0
2014-07-02,19.9,19.985,19.59,19.785,357509.0
2014-07-03,19.875,19.925,19.435,19.54,224001.0
2014-07-04,19.565,19.775,19.395,19.555,58541.0
2014-07-07,19.455,19.715,19.455,19.6,152934.0
2014-07-08,19.6,19.605,19.125,19.41,250632.0
2014-07-09,19.555,20.29,19.52,20.135,428822.0
2014-07-10,19.925,19.945,19.75,19.8,174760.0
2014-07-11,19.85,19.95,19.445,19.445,157713.0
2014-07-14,19.47,19.615,19.355,19.445,127865.0
2014-07-15,19.435,19.515,19.26,19.275,92088.0
2014-07-16,19.405,19.74,19.31,19.7,310450.0
2014-07-17,19.64,19.64,19.175,19.21,352876.0
2014-07-18,19.235,19.31,18.925,19.175,266190.0
2014-07-21,19.235,19.235,18.94,19.075,131475.0
2014-07-22,19.115,19.225,18.975,19.16,282109.0
2014-07-23,19.16,19.355,19.06,19.31,222355.0
2014-07-24,19.335,19.42,19.16,19.26,143856.0
2014-07-25,19.445,19.445,18.98,19.09,364369.0
2014-07-28,19.21,19.495,19.1,19.405,315185.0
2014-07-29,19.48,19.8,19.405,19.57,950362.0
2014-07-30,19.64,19.81,19.395,19.69,434498.0
2014-07-31,19.52,19.65,19.47,19.47,190322.0
2014-08-01,19.405,19.48,19.14,19.2,239952.0
2014-08-05,19.17,19.32,19.0,19.065,314124.0
2014-08-06,19.06,19.075,18.655,18.795,251457.0
2014-08-07,18.83,18.965,18.47,18.485,184670.0
2014-08-08,18.495,18.55,18.34,18.525,260422.0
2014-08-11,18.73,19.125,18.67,19.015,256861.0
2014-08-12,19.115,19.125,18.82,18.975,195934.0
2014-08-13,18.975,19.06,18.74,19.005,218481.0
2014-08-14,18.98,19.015,18.83,19.005,181922.0
2014-08-15,18.98,19.305,18.955,19.285,181439.0
2014-08-18,19.385,19.875,19.305,19.875,427275.0
2014-08-19,20.24,21.165,20.13,21.16,905869.0
2014-08-20,21.185,21.185,20.865,21.105,834703.0
2014-08-21,21.32,21.325,20.98,21.21,337032.0
2014-08-22,21.275,21.815,21.275,21.375,849438.0
2014-08-25,21.495,21.75,21.125,21.43,338354.0
2014-08-26,21.485,21.705,21.43,21.63,432893.0
2014-08-27,21.63,21.63,21.15,21.24,214675.0
2014-08-28,21.1,21.25,20.87,21.225,178932.0
2014-08-29,21.285,21.52,21.165,21.265,195171.0
2014-09-02,21.25,21.545,21.25,21.42,121086.0
2014-09-03,21.46,21.52,21.225,21.43,130663.0
2014-09-04,21.43,21.8,21.42,21.705,1179816.0
2014-09-05,21.59,21.705,21.435,21.705,163287.0
2014-09-08,21.715,21.73,21.285,21.395,108043.0
2014-09-09,21.395,21.545,21.065,21.53,187974.0
2014-09-10,21.46,21.775,21.445,21.765,227967.0
2014-09-11,21.64,21.775,21.545,21.69,583722.0
2014-09-12,21.645,21.86,21.545,21.725,161501.0
2014-09-15,21.715,21.79,21.59,21.64,92187.0
2014-09-16,21.59,21.985,21.555,21.885,134206.0
2014-09-17,21.925,22.195,21.775,22.075,158490.0
2014-09-18,22.1,22.23,22.035,22.195,154907.0
2014-09-19,22.18,22.245,21.86,21.91,300926.0
2014-09-22,21.91,22.07,21.13,21.225,226484.0
2014-09-23,21.225,21.36,21.005,21.13,310360.0
2014-09-24,21.165,21.375,21.125,21.335,244575.0
2014-09-25,21.295,21.345,20.89,21.14,127015.0
2014-09-26,20.88,21.24,20.795,21.105,142430.0
2014-09-29,20.945,21.325,20.805,21.275,245750.0
2014-09-30,21.25,21.285,21.075,21.15,112817.0
2014-10-01,20.94,21.295,20.94,21.1,425656.0
2014-10-02,21.065,21.13,20.81,21.015,122404.0
2014-10-03,21.105,21.595,21.105,21.42,1095403.0
2014-10-06,21.48,21.555,21.295,21.43,154835.0
2014-10-07,21.42,21.615,20.99,21.1,182713.0
2014-10-08,21.08,21.08,20.645,20.98,228653.0
2014-10-09,20.88,20.88,19.925,20.08,242711.0
2014-10-10,20.11,20.205,19.32,19.765,299359.0
2014-10-14,19.565,19.765,19.36,19.505,223201.0
2014-10-15,19.395,19.675,19.05,19.32,356334.0
2014-10-16,19.065,19.42,19.035,19.245,369630.0
2014-10-17,19.54,20.39,19.15,20.34,252218.0
2014-10-20,20.22,20.93,20.22,20.895,340329.0
2014-10-21,20.94,21.395,20.915,21.35,195727.0
2014-10-22,21.395,21.395,20.845,20.89,193245.0
2014-10-23,21.175,21.565,20.88,21.35,260767.0
2014-10-24,21.345,21.385,21.105,21.285,183232.0
2014-10-27,21.14,21.26,20.855,20.99,98332.0
2014-10-28,21.065,22.025,21.05,21.64,211684.0
2014-10-29,21.605,21.67,20.895,21.08,212711.0
2014-10-30,20.93,21.85,20.92,21.53,225122.0
2014-10-31,21.42,22.21,21.36,22.13,331124.0
2014-11-03,22.195,22.745,21.925,22.43,356442.0
2014-11-04,22.45,22.905,22.29,22.505,196389.0
2014-11-05,22.745,22.835,22.345,22.37,284334.0
2014-11-06,22.625,22.625,22.185,22.575,262563.0
2014-11-07,22.735,22.955,22.515,22.76,358681.0
2014-11-10,22.845,23.09,22.43,22.98,200155.0
2014-11-11,23.105,23.105,22.77,22.92,84956.0
2014-11-12,22.88,23.47,22.695,22.99,291156.0
2014-11-13,22.99,23.045,22.77,22.88,81851.0
2014-11-14,22.75,22.935,22.585,22.835,226538.0
2014-11-17,22.845,23.08,22.77,22.93,232984.0
2014-11-18,22.87,22.99,22.675,22.8,235529.0
2014-11-19,22.82,23.055,22.515,22.65,136832.0
2014-11-20,22.66,22.82,22.575,22.75,108076.0
2014-11-21,22.825,23.4,22.685,23.18,184285.0
2014-11-24,23.275,23.275,22.96,23.09,200637.0
2014-11-25,22.905,23.19,22.675,22.675,193178.0
2014-11-26,22.615,22.72,22.45,22.585,173264.0
2014-11-27,22.48,23.015,22.48,22.995,134753.0
2014-11-28,23.045,23.265,22.77,23.175,205588.0
2014-12-01,23.13,23.275,22.91,22.98,217754.0
2014-12-02,22.96,23.15,22.795,23.15,136350.0
2014-12-03,23.125,23.69,23.03,23.525,228304.0
2014-12-04,23.555,23.695,23.285,23.42,140782.0
2014-12-05,23.555,24.875,23.41,24.44,376474.0
2014-12-08,24.48,24.65,24.26,24.44,318971.0
2014-12-09,24.16,24.54,24.09,24.175,158627.0
2014-12-10,24.16,24.16,23.2,23.35,226692.0
2014-12-11,23.4,24.025,23.335,23.83,163131.0
2014-12-12,23.79,24.235,23.74,24.1,234362.0
2014-12-15,24.2,24.385,23.695,24.145,295692.0
2014-12-16,23.905,24.195,23.5,23.815,292444.0
2014-12-17,23.815,23.95,23.41,23.9,227509.0
2014-12-18,24.1,24.345,23.84,24.025,182302.0
2014-12-19,23.955,24.34,23.855,24.285,220899.0
2014-12-22,24.37,24.37,23.79,24.0,116795.0
2014-12-23,24.12,24.52,23.965,24.465,139675.0
2014-12-24,24.495,24.58,24.335,24.58,43095.0
2014-12-29,24.54,25.12,24.465,24.96,183765.0
2014-12-30,25.01,25.215,24.79,24.925,129376.0
2014-12-31,24.985,25.12,24.725,24.995,136000.0
2015-01-02,25.085,25.17,24.52,25.07,145994.0
2015-01-05,24.885,25.12,24.245,24.495,166363.0
2015-01-06,24.625,24.725,23.69,24.16,281812.0
2015-01-07,24.175,24.52,24.11,24.33,202600.0
2015-01-08,24.505,25.105,24.49,24.8,172623.0
2015-01-09,24.985,24.985,24.445,24.715,91395.0
2015-01-12,24.555,24.79,24.035,24.085,126054.0
2015-01-13,24.245,24.43,23.4,23.425,276586.0
2015-01-14,23.07,23.485,22.885,23.47,373702.0
2015-01-15,23.485,23.61,22.795,22.855,447539.0
2015-01-16,22.855,23.225,22.6,22.7,129744.0
2015-01-19,22.44,22.77,22.21,22.695,95351.0
2015-01-20,22.76,22.76,21.375,21.9,310783.0
2015-01-21,21.84,23.42,21.46,23.4,558448.0
2015-01-22,23.61,24.255,23.61,24.035,473563.0
2015-01-23,23.955,24.065,23.61,23.985,411025.0
2015-01-26,24.05,24.53,23.955,24.53,161472.0
2015-01-27,24.31,24.76,23.95,24.345,259637.0
2015-01-28,24.63,24.8,24.345,24.59,156242.0
2015-01-29,24.685,25.6,24.65,25.595,289996.0
2015-01-30,25.535,26.885,25.535,26.775,424096.0
2015-02-02,26.705,26.815,25.685,25.78,434124.0
2015-02-03,25.84,26.14,25.06,25.06,520510.0
2015-02-04,25.085,26.225,25.085,26.075,288260.0
2015-02-05,25.87,26.115,24.075,24.305,1191401.0
2015-02-06,24.465,25.71,24.455,25.4,705245.0
2015-02-09,25.41,26.19,25.4,25.92,734477.0
2015-02-10,26.1,26.395,25.53,26.025,542406.0
2015-02-11,26.37,26.46,25.93,26.215,367302.0
2015-02-12,26.405,26.925,26.3,26.89,561528.0
2015-02-13,26.755,26.885,26.405,26.84,256950.0
2015-02-17,26.505,26.68,25.93,26.005,355259.0
2015-02-18,25.94,25.955,25.465,25.535,367048.0
2015-02-19,25.39,25.905,25.155,25.35,182455.0
2015-02-20,25.28,25.44,24.575,25.385,294968.0
2015-02-23,25.29,25.65,24.995,25.525,420766.0
2015-02-24,25.45,26.09,25.215,25.355,344564.0
2015-02-25,25.34,25.355,24.49,24.58,318048.0
2015-02-26,24.575,24.825,24.065,24.285,447810.0
2015-02-27,23.975,24.385,23.805,24.2,711888.0
2015-03-02,24.22,24.33,23.77,24.0,529226.0
2015-03-03,23.94,23.955,23.02,23.23,455413.0
2015-03-04,23.19,23.36,22.515,23.175,591342.0
2015-03-05,23.18,23.915,23.18,23.79,340569.0
2015-03-06,23.36,23.545,22.585,22.665,755141.0
2015-03-09,22.475,22.55,21.73,22.515,577946.0
2015-03-10,22.26,22.295,21.395,21.655,910763.0
2015-03-11,21.665,22.17,21.51,21.645,345077.0
2015-03-12,21.765,22.025,21.495,21.725,284157.0
2015-03-13,21.64,21.695,21.025,21.345,220649.0
2015-03-16,21.345,21.69,21.19,21.43,288155.0
2015-03-17,21.13,21.91,20.73,21.825,330039.0
2015-03-18,21.78,22.01,21.445,21.665,292483.0
2015-03-19,21.705,21.715,21.215,21.32,240350.0
2015-03-20,21.385,21.57,20.855,21.26,339811.0
2015-03-23,21.295,21.4,20.915,21.275,368801.0
2015-03-24,21.275,22.045,20.87,21.9,509099.0
2015-03-25,22.075,22.585,22.045,22.16,693549.0
2015-03-26,22.145,22.48,21.695,22.315,591084.0
2015-03-27,22.475,22.92,22.305,22.725,400177.0
2015-03-30,22.845,22.855,21.59,21.95,544007.0
2015-03-31,21.605,21.715,21.005,21.375,485790.0
2015-04-01,21.3,21.42,20.915,21.025,323929.0
2015-04-02,21.05,21.2,20.72,20.805,202186.0
2015-04-06,20.81,20.81,20.17,20.4,287813.0
2015-04-07,20.39,20.425,20.08,20.29,388031.0
2015-04-08,20.165,20.485,20.155,20.315,381799.0
2015-04-09,20.3,20.45,20.165,20.265,177676.0
2015-04-10,20.375,20.7,20.255,20.475,427902.0
2015-04-13,20.77,21.875,20.77,21.68,701199.0
2015-04-14,21.595,21.925,21.195,21.26,431531.0
2015-04-15,21.295,21.555,21.0,21.35,420019.0
2015-04-16,21.295,21.295,20.61,20.805,292689.0
2015-04-17,20.575,20.6,19.97,20.33,279957.0
2015-04-20,20.355,20.405,19.985,20.155,290439.0
2015-04-21,20.24,20.24,19.605,19.65,344622.0
2015-04-22,19.615,19.92,19.615,19.69,271032.0
2015-04-23,19.735,19.885,19.48,19.68,438620.0
2015-04-24,19.86,20.65,19.825,20.49,568153.0
2015-04-27,20.475,20.49,19.96,20.135,253064.0
2015-04-28,20.265,20.265,19.815,20.02,253160.0
2015-04-29,20.49,20.62,20.095,20.575,568546.0
2015-04-30,20.575,20.62,20.01,20.165,595193.0
2015-05-01,20.195,20.34,19.725,20.33,334718.0
2015-05-04,20.365,20.365,20.11,20.19,274979.0
2015-05-05,20.23,20.28,19.53,19.64,497105.0
2015-05-06,19.7,19.75,19.505,19.545,264294.0
2015-05-07,19.505,19.95,19.48,19.81,288739.0
2015-05-08,19.925,20.305,19.925,20.055,235989.0
2015-05-11,20.11,20.265,20.02,20.03,235548.0
2015-05-12,19.84,20.035,19.37,19.48,220567.0
2015-05-13,19.64,19.69,19.22,19.515,172873.0
2015-05-14,19.54,19.945,19.395,19.85,231039.0
2015-05-15,19.92,20.17,19.895,20.03,157843.0
2015-05-19,20.315,21.84,20.315,21.775,765010.0
2015-05-20,21.505,21.74,21.215,21.645,386299.0
2015-05-21,21.73,22.0,21.435,21.79,292931.0
2015-05-22,21.89,22.11,21.725,22.02,168682.0
2015-05-25,22.29,22.415,22.02,22.32,81441.0
2015-05-26,22.255,22.355,21.96,22.135,358417.0
2015-05-27,22.12,22.135,21.68,21.8,322957.0
2015-05-28,21.765,22.06,21.765,21.85,150697.0
2015-05-29,21.85,22.075,21.555,21.645,155559.0
2015-06-01,21.645,22.0,21.58,21.95,232975.0
2015-06-02,21.875,22.025,21.755,21.89,166974.0
2015-06-03,21.91,22.1,21.895,22.01,144851.0
2015-06-04,21.875,22.145,21.64,22.045,322308.0
2015-06-05,22.045,22.34,21.935,22.26,213968.0
2015-06-08,22.22,22.255,21.435,21.84,208715.0
2015-06-09,21.655,21.8,21.395,21.715,345143.0
2015-06-10,21.705,22.82,21.67,22.54,479734.0
2015-06-11,22.395,22.515,21.91,22.145,210762.0
2015-06-12,22.12,22.255,21.755,22.135,318096.0
2015-06-15,22.0,22.515,21.83,22.395,188723.0
2015-06-16,22.475,22.92,22.345,22.44,238224.0
2015-06-17,22.425,22.515,22.075,22.32,188697.0
2015-06-18,22.28,22.28,21.715,22.01,149165.0
2015-06-19,21.925,22.39,21.64,22.085,372255.0
2015-06-22,22.145,22.37,21.935,22.34,198573.0
2015-06-23,22.38,22.725,22.365,22.615,201908.0
2015-06-24,22.37,22.685,22.37,22.6,185433.0
2015-06-25,22.71,23.57,22.65,23.435,411869.0
2015-06-26,23.4,23.545,23.255,23.385,154514.0
2015-06-29,23.285,23.35,22.87,22.91,240371.0
2015-06-30,23.045,23.205,22.675,22.935,206989.0
2015-07-02,23.005,23.73,23.005,23.35,357234.0
2015-07-03,23.525,23.58,23.35,23.535,22543.0
2015-07-06,23.35,23.66,23.275,23.46,241330.0
2015-07-07,23.45,23.595,22.65,22.97,272260.0
2015-07-08,22.845,23.07,22.37,22.455,191527.0
2015-07-09,22.75,22.75,21.755,21.975,257180.0
2015-07-10,22.615,22.97,22.59,22.895,427908.0
2015-07-13,23.13,23.535,23.005,23.495,343627.0
2015-07-14,23.4,23.585,23.215,23.35,297002.0
2015-07-15,23.385,24.05,23.385,23.82,646553.0
2015-07-16,23.975,24.085,23.46,23.68,353517.0
2015-07-17,23.715,23.93,23.62,23.795,353576.0
2015-07-20,23.9,24.09,23.445,23.72,203218.0
2015-07-21,23.62,23.69,22.88,23.275,256937.0
2015-07-22,22.515,22.525,21.42,22.16,529905.0
2015-07-23,22.135,22.37,21.14,21.375,275016.0
2015-07-24,21.43,21.51,20.99,21.04,233804.0
2015-07-27,20.66,20.685,19.925,20.105,335996.0
2015-07-28,20.28,20.675,20.135,20.46,221478.0
2015-07-29,20.43,20.61,19.905,20.13,230442.0
2015-07-30,20.66,21.245,20.355,20.64,527091.0
2015-07-31,20.65,21.175,20.65,21.11,216528.0
2015-08-04,21.21,21.51,20.98,21.45,281289.0
2015-08-05,21.46,21.815,21.35,21.51,186486.0
2015-08-06,21.46,21.51,20.395,20.79,274626.0
2015-08-07,20.705,21.015,20.43,20.5,259910.0
2015-08-10,20.525,20.9,20.48,20.57,249315.0
2015-08-11,20.395,20.41,19.445,19.56,462253.0
2015-08-12,19.515,19.61,18.85,18.945,396154.0
2015-08-13,18.885,19.215,18.815,18.955,217888.0
2015-08-14,18.91,19.195,18.815,19.14,236236.0
2015-08-17,19.07,19.425,19.07,19.265,213016.0
2015-08-18,19.175,19.885,19.055,19.71,323602.0
2015-08-19,19.745,19.755,18.885,19.08,510889.0
2015-08-20,18.945,18.945,18.235,18.84,379706.0
2015-08-21,18.585,18.76,17.915,18.03,270978.0
2015-08-24,16.87,18.175,16.86,17.83,425294.0
2015-08-25,18.36,18.635,17.64,17.695,304437.0
2015-08-26,17.935,18.175,17.41,17.525,467853.0
2015-08-27,17.83,17.83,17.145,17.66,348560.0
2015-08-28,17.635,18.22,17.205,18.07,474933.0
2015-08-31,17.9,18.06,17.295,17.835,336462.0
2015-09-01,17.51,17.57,16.95,17.1,369749.0
2015-09-02,17.28,17.305,16.895,17.005,234416.0
2015-09-03,17.04,17.365,16.63,17.205,399500.0
2015-09-04,16.915,17.44,16.915,17.395,168303.0
2015-09-08,17.685,17.705,17.34,17.5,134100.0
2015-09-09,17.615,17.66,16.95,17.085,196595.0
2015-09-10,17.02,17.04,16.4,16.57,224020.0
2015-09-11,16.425,17.04,16.425,17.005,295166.0
2015-09-14,16.835,17.01,16.195,16.295,359161.0
2015-09-15,16.22,16.32,15.975,16.025,283052.0
2015-09-16,16.06,17.04,15.99,16.925,285598.0
2015-09-17,16.735,16.86,16.32,16.41,231889.0
2015-09-18,16.16,16.41,15.825,16.01,355950.0
2015-09-21,16.06,16.15,15.885,16.045,197314.0
2015-09-22,15.83,15.94,15.555,15.59,170414.0
2015-09-23,15.555,15.7,15.325,15.415,101332.0
2015-09-24,15.275,15.36,14.955,15.31,267550.0
2015-09-25,15.37,15.7,15.3,15.485,132705.0
2015-09-28,15.43,15.43,14.51,14.59,271162.0
2015-09-29,14.635,14.65,14.27,14.385,451286.0
2015-09-30,14.465,14.485,13.97,14.12,395424.0
2015-10-01,14.12,14.295,13.695,13.765,709829.0
2015-10-02,13.62,14.02,13.605,13.96,278327.0
2015-10-05,14.285,14.635,14.02,14.455,287938.0
2015-10-06,14.5,14.72,14.36,14.68,171263.0
2015-10-07,14.84,15.825,14.82,15.715,467910.0
2015-10-08,15.725,16.25,15.63,16.205,331891.0
2015-10-09,16.375,17.02,16.285,16.94,501199.0
2015-10-13,16.745,16.81,16.32,16.57,421186.0
2015-10-14,16.505,16.685,16.135,16.335,391120.0
2015-10-15,16.335,16.72,16.285,16.39,243784.0
2015-10-16,16.57,16.7,15.99,16.18,185307.0
2015-10-19,16.135,16.14,15.77,15.91,286202.0
2015-10-20,15.92,16.38,15.715,16.035,171666.0
2015-10-21,16.1,16.185,15.51,16.17,207973.0
2015-10-22,16.1,16.585,16.0,16.535,186763.0
2015-10-23,16.685,17.04,16.55,16.81,338860.0
2015-10-26,16.81,16.89,16.57,16.675,194305.0
2015-10-27,16.595,16.605,16.01,16.105,188980.0
2015-10-28,16.265,16.68,16.0,16.525,300460.0
2015-10-29,16.335,17.215,16.205,16.86,354470.0
2015-10-30,16.87,16.925,16.275,16.415,372580.0
2015-11-02,16.505,16.755,16.195,16.64,322381.0
2015-11-03,16.69,16.85,16.48,16.62,271206.0
2015-11-04,16.665,16.985,16.125,16.515,426335.0
2015-11-05,16.505,16.835,16.035,16.78,285968.0
2015-11-06,16.65,16.845,16.415,16.595,315899.0
2015-11-09,16.535,16.615,16.01,16.31,193831.0
2015-11-10,16.3,16.54,16.07,16.355,199190.0
2015-11-11,16.355,16.835,16.31,16.33,243622.0
2015-11-12,16.18,16.435,15.805,16.195,278571.0
2015-11-13,16.15,16.55,15.86,16.195,172573.0
2015-11-16,16.265,16.515,15.91,16.335,125409.0
2015-11-17,16.345,16.375,15.965,16.035,325169.0
2015-11-18,16.1,16.575,16.055,16.49,316892.0
2015-11-19,16.425,17.395,16.425,17.2,617719.0
2015-11-20,17.36,17.685,17.19,17.285,375914.0
2015-11-23,17.225,17.91,17.18,17.535,492912.0
2015-11-24,17.49,17.955,17.305,17.66,360091.0
2015-11-25,17.625,18.23,17.615,18.14,264556.0
2015-11-26,18.405,18.645,18.12,18.54,94134.0
2015-11-27,18.51,18.585,18.19,18.385,149616.0
2015-11-30,18.425,18.76,18.415,18.485,239864.0
2015-12-01,18.545,18.805,18.35,18.545,241635.0
2015-12-02,18.54,18.635,17.685,17.865,195688.0
2015-12-03,17.935,18.15,17.365,17.51,175114.0
2015-12-04,17.51,18.05,17.375,17.955,218620.0
2015-12-07,17.98,18.105,17.285,17.795,193704.0
2015-12-08,17.385,17.845,17.18,17.395,419734.0
2015-12-09,17.34,17.705,16.63,16.94,374375.0
2015-12-10,16.905,18.04,16.89,17.89,420771.0
2015-12-11,17.635,17.8,17.235,17.295,215950.0
2015-12-14,17.215,17.26,16.365,16.615,194812.0
2015-12-15,16.71,17.065,16.49,17.005,373386.0
2015-12-16,17.145,18.025,17.135,17.715,332127.0
2015-12-17,17.8,18.155,17.41,17.96,281379.0
2015-12-18,17.865,18.485,17.74,18.265,455619.0
2015-12-21,18.44,18.45,17.96,18.155,258561.0
2015-12-22,18.27,18.27,17.855,18.11,67920.0
2015-12-23,18.165,18.59,18.105,18.565,136754.0
2015-12-24,18.6,18.865,18.475,18.75,78366.0
2015-12-29,18.86,18.86,17.97,18.19,172955.0
2015-12-30,18.28,18.385,17.835,17.99,154814.0
2015-12-31,17.765,18.105,17.5,17.915,166419.0
2016-01-04,17.66,18.085,17.33,17.97,225903.0
2016-01-05,18.03,18.03,17.065,17.34,202222.0
2016-01-06,17.09,17.205,15.885,15.965,422302.0
2016-01-07,15.345,15.495,14.555,14.715,393869.0
2016-01-08,14.84,14.89,14.225,14.41,387026.0
2016-01-11,13.435,13.915,13.275,13.915,678299.0
2016-01-12,14.01,14.25,12.435,12.555,726108.0
2016-01-13,12.715,13.135,12.265,12.38,531494.0
2016-01-14,12.36,13.1,12.21,13.02,528592.0
2016-01-15,12.67,12.745,12.3,12.52,365393.0
2016-01-18,12.6,12.6,12.245,12.46,60489.0
2016-01-19,12.69,12.795,11.81,12.3,1579746.0
2016-01-20,12.16,12.16,11.2,11.82,665052.0
2016-01-21,11.865,12.425,11.545,12.12,305982.0
2016-01-22,12.905,13.905,12.905,13.7,707835.0
2016-01-25,13.62,13.905,13.31,13.425,339661.0
2016-01-26,13.685,14.02,13.57,13.79,289531.0
2016-01-27,13.735,13.96,13.225,13.375,301230.0
2016-01-28,13.535,13.73,12.87,13.225,251490.0
2016-01-29,13.23,13.905,12.91,13.905,305314.0
2016-02-01,13.64,13.985,13.455,13.685,363422.0
2016-02-02,13.54,13.58,12.39,12.565,331215.0
2016-02-03,12.75,12.905,12.2,12.795,308371.0
2016-02-04,12.78,13.46,12.645,13.34,546953.0
2016-02-05,13.3,13.39,12.905,12.99,204668.0
2016-02-08,12.585,12.795,11.67,11.845,461544.0
2016-02-09,11.67,11.945,11.5,11.73,460947.0
2016-02-10,11.875,12.095,11.615,11.705,218686.0
2016-02-11,11.535,11.57,11.005,11.215,238480.0
2016-02-12,11.315,11.84,11.305,11.775,193677.0
2016-02-16,11.99,12.085,11.58,11.68,244801.0
2016-02-17,11.535,12.15,11.535,12.085,591752.0
2016-02-18,12.275,12.435,11.58,11.99,413083.0
2016-02-19,11.98,12.735,11.5,12.635,521166.0
2016-02-22,12.84,13.23,12.485,12.565,295832.0
2016-02-23,12.55,12.55,11.945,11.99,216314.0
2016-02-24,11.845,11.89,11.49,11.875,150731.0
2016-02-25,11.875,11.945,11.33,11.705,346101.0
2016-02-26,11.9,12.355,11.81,12.245,186251.0
2016-02-29,12.345,12.475,12.14,12.425,151457.0
2016-03-01,12.575,13.08,12.52,13.045,298594.0
2016-03-02,13.09,13.825,13.09,13.685,365401.0
2016-03-03,13.65,13.975,13.365,13.935,297278.0
2016-03-04,14.11,14.845,14.05,14.455,438750.0
2016-03-07,14.455,14.58,13.985,14.11,328182.0
2016-03-08,13.96,14.02,13.605,13.65,293404.0
2016-03-09,13.72,13.855,13.26,13.71,533347.0
2016-03-10,13.775,13.915,13.55,13.765,355745.0
2016-03-11,13.87,14.775,13.86,14.695,265591.0
2016-03-14,14.9,14.91,14.33,14.455,147957.0
2016-03-15,14.365,14.465,14.13,14.18,262913.0
2016-03-16,14.2,14.285,13.975,14.085,207605.0
2016-03-17,14.155,14.855,14.05,14.715,233843.0
2016-03-18,14.695,14.795,14.365,14.67,155862.0
2016-03-21,14.66,15.04,14.625,14.97,151973.0
2016-03-22,14.83,15.335,14.75,15.28,192051.0
2016-03-23,15.15,15.255,14.385,14.565,375644.0
2016-03-24,14.385,14.75,14.05,14.19,306289.0
2016-03-28,14.26,14.685,13.985,14.6,128870.0
2016-03-29,14.51,15.635,14.25,15.61,448964.0
2016-03-30,15.735,16.335,15.7,15.99,516582.0
2016-03-31,15.83,15.875,15.3,15.84,689149.0
2016-04-01,15.665,16.3,15.665,16.17,566570.0
2016-04-04,16.3,16.3,15.15,15.23,268851.0
2016-04-05,15.07,15.44,14.785,14.865,240524.0
2016-04-06,14.84,15.075,14.8,14.99,255062.0
2016-04-07,14.845,14.845,13.665,14.19,328780.0
2016-04-08,14.315,14.315,13.515,13.89,336880.0
2016-04-11,13.89,13.935,13.525,13.88,329730.0
2016-04-12,13.975,14.055,13.775,13.975,127909.0
2016-04-13,14.065,14.09,13.63,13.915,254501.0
2016-04-14,13.935,13.975,13.39,13.695,375509.0
2016-04-15,13.685,13.685,13.355,13.505,175619.0
2016-04-18,13.285,13.89,13.275,13.78,310372.0
2016-04-19,13.775,13.88,13.42,13.595,342488.0
2016-04-20,13.62,13.675,12.92,13.185,481912.0
2016-04-21,13.3,13.46,13.025,13.23,221854.0
2016-04-22,13.23,13.26,12.78,12.99,261617.0
2016-04-25,12.955,13.065,12.585,12.745,409467.0
2016-04-26,12.83,13.34,12.825,13.275,382664.0
2016-04-27,13.5,13.57,12.735,12.955,376943.0
2016-04-28,12.77,12.805,12.14,12.345,706705.0
2016-04-29,12.335,12.46,11.925,12.175,385177.0
2016-05-02,12.29,12.815,12.245,12.795,619784.0
2016-05-03,12.645,12.68,12.275,12.515,510664.0
2016-05-04,12.36,12.655,12.345,12.52,263914.0
2016-05-05,12.63,12.665,12.335,12.52,248120.0
2016-05-06,12.485,13.025,12.485,12.86,431464.0
2016-05-09,12.875,12.955,12.55,12.61,290649.0
2016-05-10,12.75,13.15,12.665,13.08,847183.0
2016-05-11,13.125,13.18,12.77,13.035,470992.0
2016-05-12,13.09,13.135,12.555,12.7,202746.0
2016-05-13,12.715,12.93,12.6,12.69,226132.0
2016-05-16,12.85,13.035,12.735,12.905,703305.0
2016-05-17,12.87,13.045,12.585,12.68,256855.0
2016-05-18,12.63,12.735,12.515,12.53,304846.0
2016-05-19,12.485,12.54,11.925,12.24,492560.0
2016-05-20,12.23,12.515,12.165,12.485,499057.0
2016-05-24,12.55,13.3,12.44,13.195,517728.0
2016-05-25,13.275,13.755,13.105,13.65,381830.0
2016-05-26,13.755,13.815,13.445,13.695,382937.0
2016-05-27,13.71,14.135,13.675,14.005,201372.0
2016-05-30,14.075,14.325,13.96,14.11,81401.0
2016-05-31,14.17,14.27,13.775,13.935,172706.0
2016-06-01,13.825,13.94,13.355,13.615,294213.0
2016-06-02,13.605,13.62,13.435,13.48,445091.0
2016-06-03,13.525,13.525,13.025,13.1,264501.0
2016-06-06,13.125,13.25,12.815,12.91,224292.0
2016-06-07,12.92,13.16,12.85,13.045,197882.0
2016-06-08,13.09,13.16,12.655,12.75,255266.0
2016-06-09,12.69,12.715,12.435,12.555,179686.0
2016-06-10,12.47,12.54,12.21,12.28,196149.0
2016-06-13,12.245,12.36,12.04,12.105,202089.0
2016-06-14,12.15,12.15,11.625,11.83,332504.0
2016-06-15,11.885,11.97,11.535,11.6,328629.0
2016-06-16,11.5,11.76,11.42,11.68,167265.0
2016-06-17,11.73,11.73,11.28,11.65,435358.0
2016-06-20,11.74,12.05,11.725,11.785,143336.0
2016-06-21,11.795,11.97,11.65,11.725,208112.0
2016-06-22,11.76,11.92,11.625,11.705,159956.0
2016-06-23,11.84,12.005,11.67,11.75,153099.0
2016-06-24,11.53,11.53,11.27,11.33,401658.0
2016-06-27,11.33,11.34,10.615,10.915,391771.0
2016-06-28,11.085,11.485,10.96,11.165,259070.0
2016-06-29,11.325,11.36,11.02,11.085,237785.0
2016-06-30,11.135,11.76,10.985,11.58,469443.0
2016-07-04,11.935,12.06,11.75,12.035,127339.0
2016-07-05,11.98,12.005,11.555,11.83,120470.0
2016-07-06,11.76,11.9,11.475,11.685,202580.0
2016-07-07,11.715,11.845,11.58,11.58,96441.0
2016-07-08,11.74,11.97,11.695,11.89,87161.0
2016-07-11,12.035,12.195,11.795,12.0,137754.0
2016-07-12,12.08,12.415,12.0,12.165,175807.0
2016-07-13,12.255,12.31,11.96,12.05,114774.0
2016-07-14,12.13,12.21,11.89,12.105,147543.0
2016-07-15,12.085,13.17,12.085,13.115,463718.0
2016-07-18,13.055,13.38,12.87,13.265,379752.0
2016-07-19,13.42,13.525,13.07,13.48,360894.0
2016-07-20,13.515,14.135,13.365,14.02,472050.0
2016-07-21,13.96,14.075,13.685,13.73,368740.0
2016-07-22,13.71,13.86,13.47,13.65,337327.0
2016-07-25,13.57,14.065,13.425,14.02,208868.0
2016-07-26,14.075,14.09,13.48,13.685,338256.0
2016-07-27,13.96,14.17,13.78,13.95,330357.0
2016-07-28,13.975,13.985,13.775,13.845,222775.0
2016-07-29,13.815,13.925,13.615,13.755,272229.0
2016-08-02,13.835,14.42,13.745,13.95,325872.0
2016-08-03,14.005,14.01,13.695,13.7,150776.0
2016-08-04,13.675,13.915,13.675,13.87,131864.0
2016-08-05,13.925,14.33,13.915,14.285,259581.0
2016-08-08,14.285,14.41,13.855,14.005,260685.0
2016-08-09,14.005,14.075,13.735,13.825,281493.0
2016-08-10,13.86,13.94,13.8,13.855,77573.0
2016-08-11,13.97,13.975,13.835,13.86,44154.0
2016-08-12,13.88,13.995,13.815,13.925,85521.0
2016-08-15,13.985,14.11,13.845,13.985,186545.0
2016-08-16,13.96,13.96,13.765,13.8,122730.0
2016-08-17,13.8,13.8,13.18,13.505,261517.0
2016-08-18,13.525,13.525,13.145,13.355,129357.0
2016-08-19,13.32,13.345,12.805,13.215,249506.0
2016-08-22,13.145,13.225,12.71,13.025,162142.0
2016-08-23,13.055,13.5,13.055,13.32,293813.0
2016-08-24,13.295,13.46,13.17,13.345,105782.0
2016-08-25,13.34,13.4,13.07,13.365,68331.0
2016-08-26,13.39,13.56,13.07,13.17,142495.0
2016-08-29,13.125,13.34,13.105,13.265,97352.0
2016-08-30,13.275,13.515,13.185,13.23,149211.0
2016-08-31,13.42,13.825,13.3,13.515,351704.0
2016-09-01,13.55,14.11,13.55,14.05,287275.0
2016-09-02,14.155,14.555,14.1,14.395,247510.0
2016-09-06,14.385,14.43,13.995,14.155,212654.0
2016-09-07,14.155,14.155,13.46,13.57,322316.0
2016-09-08,13.55,13.55,13.18,13.3,228699.0
2016-09-09,13.18,13.205,12.595,12.805,287999.0
2016-09-12,12.815,12.895,12.47,12.87,235321.0
2016-09-13,12.815,12.905,12.45,12.745,269497.0
2016-09-14,12.79,13.225,12.715,12.875,165603.0
2016-09-15,12.875,12.955,12.61,12.86,153420.0
2016-09-16,12.83,12.85,12.665,12.825,135535.0
2016-09-19,12.92,12.92,12.69,12.815,162301.0
2016-09-20,12.87,12.87,12.645,12.67,127006.0
2016-09-21,12.7,12.825,12.62,12.745,191406.0
2016-09-22,12.83,13.055,12.69,12.975,298544.0
2016-09-23,12.92,13.115,12.78,12.85,168961.0
2016-09-26,12.795,12.86,12.6,12.655,143752.0
2016-09-27,12.61,12.645,12.46,12.61,118699.0
2016-09-28,12.635,12.84,12.6,12.67,184248.0
2016-09-29,12.61,12.71,12.515,12.585,215928.0
2016-09-30,12.47,13.23,12.275,12.93,247933.0
2016-10-03,12.85,12.93,12.355,12.595,269194.0
2016-10-04,12.54,12.555,12.195,12.325,224869.0
2016-10-05,12.425,12.55,12.28,12.425,134195.0
2016-10-06,12.425,12.825,12.38,12.78,255986.0
2016-10-07,12.77,12.93,12.67,12.77,102876.0
2016-10-11,12.78,12.84,12.45,12.6,119457.0
2016-10-12,12.53,12.62,12.405,12.505,102163.0
2016-10-13,12.345,12.36,11.875,12.255,261423.0
2016-10-14,12.245,12.315,12.07,12.095,150812.0
2016-10-17,12.115,12.195,11.9,11.955,121900.0
2016-10-18,12.04,12.23,12.035,12.175,114834.0
2016-10-19,12.22,12.24,12.04,12.06,143512.0
2016-10-20,12.04,12.07,11.845,11.935,150786.0
2016-10-21,11.89,12.565,11.89,12.45,542133.0
2016-10-24,12.555,12.585,12.21,12.275,224708.0
2016-10-25,12.36,13.185,12.335,13.01,511840.0
2016-10-26,13.07,13.355,13.035,13.285,434429.0
2016-10-27,13.435,13.745,13.145,13.41,298660.0
2016-10-28,13.47,13.56,13.295,13.38,361038.0
2016-10-31,13.4,13.445,13.025,13.205,246494.0
2016-11-01,13.26,13.735,13.225,13.34,453262.0
2016-11-02,13.42,13.42,13.1,13.3,260070.0
2016-11-03,13.255,13.605,13.255,13.535,312558.0
2016-11-04,13.615,13.66,13.26,13.32,204304.0
2016-11-07,13.355,13.455,13.215,13.25,221634.0
2016-11-08,13.26,13.315,12.955,13.15,115728.0
2016-11-09,12.13,12.62,12.13,12.455,514765.0
2016-11-10,12.545,12.875,12.455,12.485,360960.0
2016-11-11,12.455,12.565,12.2,12.34,218111.0
2016-11-14,12.42,12.895,12.42,12.535,290651.0
2016-11-15,12.61,13.03,12.43,12.76,369542.0
2016-11-16,12.66,12.875,12.51,12.76,226462.0
2016-11-17,12.785,13.135,12.715,12.92,304889.0
2016-11-18,12.92,13.145,12.86,12.965,161682.0
2016-11-21,12.94,13.02,12.815,12.99,198539.0
2016-11-22,12.99,13.42,12.94,13.42,309495.0
2016-11-23,13.41,13.52,13.195,13.49,209033.0
2016-11-24,13.48,13.75,13.455,13.545,149508.0
2016-11-25,13.545,13.605,13.34,13.43,117647.0
2016-11-28,13.375,13.375,12.94,13.145,230615.0
2016-11-29,13.11,13.225,13.08,13.16,148384.0
2016-11-30,13.215,13.275,12.78,13.09,215169.0
2016-12-01,13.16,13.25,12.99,13.17,147889.0
2016-12-02,13.17,13.17,12.765,12.975,184130.0
2016-12-05,12.84,13.195,12.84,13.135,148817.0
2016-12-06,13.135,13.16,12.965,13.125,74824.0
2016-12-07,13.145,13.805,13.08,13.75,306363.0
2016-12-08,13.81,14.185,13.635,14.105,339116.0
2016-12-09,14.17,14.41,13.805,13.925,347048.0
2016-12-12,13.955,14.25,13.775,13.92,154216.0
2016-12-13,13.965,14.115,13.68,14.015,209768.0
2016-12-14,14.015,14.045,13.585,13.64,194237.0
2016-12-15,13.625,13.855,13.465,13.605,205385.0
2016-12-16,13.66,13.68,13.365,13.42,270173.0
2016-12-19,13.445,13.66,13.33,13.64,183240.0
2016-12-20,13.715,14.07,13.675,14.045,347521.0
2016-12-21,14.045,14.185,13.81,14.115,142856.0
2016-12-22,13.955,14.035,13.545,13.685,157362.0
2016-12-23,13.75,13.75,13.385,13.64,104754.0
2016-12-28,13.73,13.92,13.6,13.67,143727.0
2016-12-29,13.65,13.65,13.395,13.555,110787.0
2016-12-30,13.58,13.65,13.4,13.605,107035.0
2017-01-03,13.725,13.725,13.15,13.375,274080.0
2017-01-04,13.455,13.725,13.375,13.6,306017.0
2017-01-05,13.605,13.605,13.24,13.555,215959.0
2017-01-06,13.49,13.58,13.215,13.34,317828.0
2017-01-09,13.275,13.355,12.93,13.02,369578.0
2017-01-10,12.975,13.35,12.93,13.305,182157.0
2017-01-11,13.42,13.6,13.275,13.56,249507.0
2017-01-12,13.59,13.615,13.35,13.445,263756.0
2017-01-13,13.445,13.685,13.41,13.545,198007.0
2017-01-16,13.49,13.555,13.305,13.4,290595.0
2017-01-17,13.41,13.5,13.26,13.305,236294.0
2017-01-18,13.305,13.305,13.145,13.225,187275.0
2017-01-19,13.205,13.25,12.7,12.795,284728.0
2017-01-20,12.83,12.965,12.485,12.61,212597.0
2017-01-23,12.58,12.61,12.18,12.295,276884.0
2017-01-24,12.28,12.43,12.065,12.325,166891.0
2017-01-25,12.35,12.865,12.35,12.85,218862.0
2017-01-26,12.86,12.91,12.58,12.7,205483.0
2017-01-27,12.735,13.035,12.655,12.86,148078.0
2017-01-30,12.825,12.825,12.42,12.7,158090.0
2017-01-31,12.645,12.69,12.325,12.575,230211.0
2017-02-01,12.645,12.805,12.52,12.75,226094.0
2017-02-02,12.76,12.78,12.535,12.625,195950.0
2017-02-03,12.69,12.69,12.395,12.62,189093.0
2017-02-06,12.625,12.965,12.62,12.945,312943.0
2017-02-07,12.99,13.445,12.965,13.32,415138.0
2017-02-08,13.43,14.14,13.215,14.125,855820.0
2017-02-09,13.99,14.98,13.885,14.685,1024500.0
2017-02-10,14.705,14.98,14.705,14.88,675878.0
2017-02-13,14.88,14.945,14.615,14.705,2504909.0
2017-02-14,14.73,15.155,14.675,15.14,1081624.0
2017-02-15,15.14,15.575,15.095,15.505,538715.0
2017-02-16,15.485,15.505,15.105,15.325,515434.0
2017-02-17,15.28,15.86,15.255,15.565,498073.0
2017-02-21,15.645,16.03,15.595,15.94,499715.0
2017-02-22,15.905,15.95,15.54,15.61,307126.0
2017-02-23,15.69,15.8,15.54,15.565,351483.0
2017-02-24,15.485,15.54,15.06,15.185,246851.0
2017-02-27,15.185,15.29,15.03,15.22,268083.0
2017-02-28,15.235,15.415,15.185,15.28,273514.0
2017-03-01,15.44,16.2,15.44,16.13,787209.0
2017-03-02,16.2,16.415,16.065,16.225,432751.0
2017-03-03,16.36,16.505,16.165,16.495,288718.0
2017-03-06,16.475,16.505,16.18,16.255,159030.0
2017-03-07,16.28,16.43,15.915,16.245,224285.0
2017-03-08,16.04,16.065,15.835,15.985,518047.0
2017-03-09,15.975,16.175,15.8,15.985,392543.0
2017-03-10,15.985,16.28,15.925,16.255,494489.0
2017-03-13,16.29,16.37,15.905,15.97,231636.0
2017-03-14,16.02,16.095,15.79,16.065,313143.0
2017-03-15,16.085,16.22,15.755,16.015,370312.0
2017-03-16,16.04,16.245,15.95,15.985,345119.0
2017-03-17,16.005,16.11,15.94,15.96,170474.0
2017-03-20,15.905,16.055,15.655,15.915,239084.0
2017-03-21,15.95,16.13,15.38,15.45,278169.0
2017-03-22,15.47,15.61,15.235,15.515,167590.0
2017-03-23,15.55,15.845,15.435,15.64,1214572.0
2017-03-24,15.685,15.975,15.565,15.675,123154.0
2017-03-27,15.575,15.96,15.38,15.86,241103.0
2017-03-28,15.815,16.085,15.815,16.03,191428.0
2017-03-29,16.04,16.22,16.015,16.22,317509.0
2017-03-30,16.29,16.29,16.005,16.085,458788.0
2017-03-31,16.02,16.26,15.895,16.155,460722.0
2017-04-03,16.19,16.44,16.165,16.36,263684.0
2017-04-04,16.34,16.68,16.235,16.505,319743.0
2017-04-05,16.54,16.655,16.385,16.54,296214.0
2017-04-06,16.59,16.655,16.315,16.585,156674.0
2017-04-07,16.575,17.1,16.575,17.02,418937.0
2017-04-10,16.895,17.16,16.885,17.045,252910.0
2017-04-11,16.985,17.155,16.645,17.155,230663.0
2017-04-12,17.075,17.305,17.065,17.135,233014.0
2017-04-13,17.17,17.18,16.76,16.79,223379.0
2017-04-17,16.78,16.895,16.68,16.77,138187.0
2017-04-18,16.635,16.815,16.635,16.715,146654.0
2017-04-19,16.325,16.825,16.13,16.46,247686.0
2017-04-20,16.54,16.805,16.465,16.71,199187.0
2017-04-21,16.655,16.87,16.635,16.805,227428.0
2017-04-24,16.44,16.53,16.19,16.2,437923.0
2017-04-25,16.77,17.85,16.77,17.475,1239151.0
2017-04-26,17.35,17.885,17.225,17.385,507087.0
2017-04-27,17.315,18.105,17.315,17.99,457160.0
2017-04-28,18.025,18.295,17.85,18.265,307200.0
2017-05-01,18.275,18.445,18.14,18.25,369466.0
2017-05-02,18.41,18.64,17.885,17.975,330509.0
2017-05-03,17.9,18.0,17.545,17.69,201193.0
2017-05-04,17.66,17.66,17.18,17.455,309136.0
2017-05-05,17.065,17.155,16.86,17.035,456870.0
2017-05-08,17.09,17.12,16.84,17.055,357799.0
2017-05-09,17.11,17.2,17.035,17.135,235383.0
2017-05-10,17.18,17.33,17.065,17.135,272887.0
2017-05-11,17.145,17.205,16.61,16.725,279483.0
2017-05-12,16.665,16.885,16.565,16.665,225479.0
2017-05-15,16.67,16.885,16.575,16.85,139111.0
2017-05-16,16.94,17.135,16.895,17.1,161289.0
2017-05-17,17.03,17.135,16.725,16.805,363107.0
2017-05-18,16.745,16.915,16.62,16.735,274537.0
2017-05-19,16.745,17.225,16.73,17.135,263438.0
2017-05-23,17.155,17.155,16.875,16.975,216407.0
2017-05-24,17.02,17.035,16.7,17.01,193899.0
2017-05-25,17.035,17.12,16.825,16.87,118232.0
2017-05-26,16.86,17.315,16.805,17.09,222183.0
2017-05-29,17.12,17.25,17.045,17.215,21589.0
2017-05-30,17.225,17.26,17.135,17.225,125045.0
2017-05-31,17.225,17.24,16.83,17.145,311217.0
2017-06-01,17.18,17.42,16.875,17.27,213032.0
2017-06-02,17.235,17.33,17.065,17.235,283735.0
2017-06-05,17.225,17.26,17.035,17.145,66078.0
2017-06-06,16.915,17.155,16.67,17.09,165578.0
2017-06-07,17.09,17.2,16.92,16.975,103797.0
2017-06-08,16.915,17.0,16.715,16.975,102594.0
2017-06-09,16.905,16.985,16.805,16.92,88355.0
2017-06-12,16.895,17.17,16.795,16.915,111547.0
2017-06-13,16.965,16.965,16.665,16.94,112971.0
2017-06-14,16.915,16.965,16.655,16.7,99225.0
2017-06-15,16.585,16.885,16.585,16.78,128917.0
2017-06-16,16.735,17.125,16.45,17.1,298540.0
2017-06-19,17.135,17.18,16.86,17.08,177026.0
2017-06-20,17.08,17.09,16.87,17.01,148428.0
2017-06-21,17.045,17.125,16.965,17.09,70467.0
2017-06-22,17.08,17.19,16.98,17.155,59135.0
2017-06-23,17.135,17.155,17.03,17.155,102741.0
2017-06-26,17.155,17.17,17.0,17.08,175033.0
2017-06-27,17.075,17.445,16.955,17.32,882027.0
2017-06-28,17.375,17.945,17.315,17.77,272505.0
2017-06-29,17.785,17.82,17.405,17.545,244014.0
2017-06-30,17.565,17.565,17.315,17.455,118985.0
2017-07-04,17.455,17.75,17.36,17.555,36445.0
2017-07-05,17.525,17.66,17.28,17.43,131314.0
2017-07-06,17.385,17.465,17.03,17.125,277858.0
2017-07-07,17.1,17.1,16.46,16.85,337257.0
2017-07-10,16.93,17.36,16.855,17.32,658243.0
2017-07-11,17.35,17.6,17.215,17.525,686188.0
2017-07-12,17.525,17.885,17.525,17.77,613031.0
2017-07-13,17.75,17.98,17.68,17.92,316850.0
2017-07-14,17.93,18.135,17.84,18.1,337860.0
2017-07-17,18.135,18.16,17.975,18.06,379935.0
2017-07-18,18.02,18.31,17.9,18.295,302701.0
2017-07-19,18.32,18.5,18.125,18.375,678647.0
2017-07-20,18.4,18.455,18.215,18.285,131561.0
2017-07-21,18.265,18.34,18.01,18.23,288672.0
2017-07-24,18.105,18.26,17.855,18.22,138827.0
2017-07-25,18.265,18.535,18.15,18.195,284471.0
2017-07-26,18.195,18.195,17.465,17.59,231349.0
2017-07-27,17.865,18.57,17.775,18.265,688273.0
2017-07-28,18.215,18.515,18.135,18.455,185292.0
2017-07-31,18.57,18.875,18.51,18.64,962445.0
2017-08-01,18.685,19.015,18.64,18.865,440177.0
2017-08-02,18.88,18.98,18.8,18.865,236867.0
2017-08-03,18.865,19.095,18.81,18.97,344727.0
2017-08-04,18.955,19.23,18.935,19.175,225768.0
2017-08-08,19.115,19.37,19.08,19.16,2535886.0
2017-08-09,19.08,19.445,18.96,19.12,563244.0
2017-08-10,19.07,19.095,18.695,18.8,379737.0
2017-08-11,18.72,19.04,18.72,18.89,369114.0
2017-08-14,18.595,18.595,18.025,18.375,643575.0
2017-08-15,18.285,18.545,18.16,18.4,271588.0
2017-08-16,18.465,18.945,18.445,18.835,473139.0
2017-08-17,18.715,18.865,18.16,18.295,693541.0
2017-08-18,18.26,18.545,18.0,18.385,389757.0
2017-08-21,18.39,18.49,18.07,18.18,737928.0
2017-08-22,18.285,18.75,18.23,18.675,388534.0
2017-08-23,18.595,19.15,18.595,18.97,368099.0
2017-08-24,18.935,19.15,18.855,19.015,282031.0
2017-08-25,19.115,19.41,19.04,19.06,250561.0
2017-08-28,19.04,19.21,18.875,18.935,266803.0
2017-08-29,18.74,19.445,18.685,19.425,759695.0
2017-08-30,19.445,19.575,19.24,19.32,268486.0
2017-08-31,19.355,19.595,19.325,19.49,192545.0
2017-09-01,19.575,19.675,19.285,19.63,318239.0
2017-09-05,19.63,19.665,18.945,19.23,422059.0
2017-09-06,19.275,19.595,19.12,19.54,272349.0
2017-09-07,19.605,19.7,19.435,19.655,265356.0
2017-09-08,19.735,19.735,19.48,19.685,332001.0
2017-09-11,19.81,20.175,19.685,20.145,334806.0
2017-09-12,20.14,20.415,19.995,20.145,353099.0
2017-09-13,20.105,20.175,19.89,20.165,170541.0
2017-09-14,20.155,20.38,20.065,20.335,201404.0
2017-09-15,20.315,20.45,20.085,20.145,266977.0
2017-09-18,20.165,20.35,20.11,20.185,232166.0
2017-09-19,20.245,20.6,20.065,20.595,152144.0
2017-09-20,20.585,20.985,20.475,20.88,419316.0
2017-09-21,20.905,21.2,20.85,21.155,218793.0
2017-09-22,21.235,21.235,21.005,21.165,118225.0
2017-09-25,21.165,21.17,20.69,20.715,185893.0
2017-09-26,20.675,20.715,20.45,20.675,167657.0
2017-09-27,20.68,20.95,20.655,20.915,219709.0
2017-09-28,20.86,21.045,20.77,20.93,105996.0
2017-09-29,20.94,20.94,20.455,20.885,254761.0
2017-10-02,20.895,21.25,20.815,21.09,166610.0
2017-10-03,21.03,21.315,20.95,21.25,197427.0
2017-10-04,21.27,21.33,21.03,21.155,172721.0
2017-10-05,21.17,21.395,21.17,21.375,253110.0
2017-10-06,21.34,21.6,21.33,21.565,153340.0
2017-10-10,21.74,22.23,21.635,22.23,415107.0
2017-10-11,22.205,22.295,22.035,22.19,212320.0
2017-10-12,22.025,22.035,21.35,21.785,373535.0
2017-10-13,21.875,21.875,21.385,21.705,541130.0
2017-10-16,21.68,21.84,21.325,21.42,244483.0
2017-10-17,21.325,21.78,21.295,21.645,187285.0
2017-10-18,21.395,21.54,21.12,21.53,240713.0
2017-10-19,21.43,21.545,21.29,21.535,184814.0
2017-10-20,21.535,21.58,21.37,21.51,135311.0
2017-10-23,21.77,23.015,21.74,22.855,695714.0
2017-10-24,22.925,23.125,22.72,22.89,373345.0
2017-10-25,22.885,23.125,22.605,22.83,420837.0
2017-10-26,22.775,23.095,22.765,22.81,264930.0
2017-10-27,22.805,22.845,22.15,22.455,442413.0
2017-10-30,22.35,22.775,22.35,22.615,240695.0
2017-10-31,22.635,22.955,22.605,22.865,353101.0
2017-11-01,22.945,22.97,22.5,22.845,329243.0
2017-11-02,22.89,23.54,22.64,23.05,639845.0
2017-11-03,23.025,23.195,22.785,22.97,209953.0
2017-11-06,22.955,23.175,22.715,22.785,201951.0
2017-11-07,22.83,23.21,22.59,23.17,465469.0
2017-11-08,23.09,23.31,22.965,23.255,679415.0
2017-11-09,23.25,23.295,22.98,23.16,498752.0
2017-11-10,23.105,23.32,23.095,23.265,91091.0
2017-11-13,23.17,23.3,23.105,23.13,153748.0
2017-11-14,23.095,23.265,22.785,23.17,188068.0
2017-11-15,23.13,23.195,22.66,23.13,288087.0
2017-11-16,23.21,23.46,23.14,23.39,316188.0
2017-11-17,23.39,23.845,23.39,23.65,224765.0
2017-11-20,23.705,23.915,23.64,23.72,237204.0
2017-11-21,23.765,23.96,23.685,23.945,204344.0
2017-11-22,24.005,24.195,23.73,23.8,332650.0
2017-11-23,23.855,23.91,23.74,23.91,72613.0
2017-11-24,23.935,24.085,23.925,23.99,84660.0
2017-11-27,24.025,24.06,23.63,23.665,152841.0
2017-11-28,23.615,23.845,23.525,23.74,160619.0
2017-11-29,23.74,23.74,23.06,23.24,262159.0
2017-11-30,23.295,23.675,23.23,23.675,230560.0
2017-12-01,23.675,23.685,22.765,23.265,276298.0
2017-12-04,23.32,23.345,22.84,23.01,267381.0
2017-12-05,22.92,23.095,22.695,22.775,217044.0
2017-12-06,22.67,22.67,21.45,21.905,542784.0
2017-12-07,21.905,22.42,21.875,22.385,265506.0
2017-12-08,22.385,22.49,22.215,22.31,147882.0
2017-12-11,22.32,22.39,22.0,22.145,329582.0
2017-12-12,22.205,22.375,22.08,22.09,361067.0
2017-12-13,21.975,22.145,21.885,22.02,319223.0
2017-12-14,21.94,22.43,21.905,22.305,379491.0
2017-12-15,22.32,22.6,22.115,22.225,309669.0
2017-12-18,22.295,22.73,22.205,22.705,137235.0
2017-12-19,22.775,22.945,22.66,22.705,171666.0
2017-12-20,22.76,22.765,22.295,22.555,125316.0
2017-12-21,22.555,22.6,22.205,22.295,126001.0
2017-12-22,22.275,22.375,21.94,22.065,162070.0
2017-12-27,22.02,22.4,21.975,22.33,120253.0
2017-12-28,22.32,22.33,22.065,22.18,161983.0
2017-12-29,22.205,22.205,21.83,22.08,184138.0
2018-01-02,22.055,22.845,21.84,22.805,179907.0
2018-01-03,22.845,23.01,22.56,22.845,150499.0
2018-01-04,22.845,23.3,22.845,23.035,159115.0
2018-01-05,23.035,23.32,22.9,23.23,282860.0
2018-01-08,23.25,23.515,23.17,23.39,161228.0
2018-01-09,23.47,23.705,23.39,23.505,131539.0
2018-01-10,23.435,23.525,23.07,23.175,255714.0
2018-01-11,23.16,23.175,22.785,22.955,357187.0
2018-01-12,23.615,24.56,23.615,24.23,868636.0
2018-01-15,24.195,24.52,23.995,24.14,152033.0
2018-01-16,24.21,24.345,23.675,23.97,557068.0
2018-01-17,24.06,24.565,23.97,24.4,441050.0
2018-01-18,24.37,24.665,24.3,24.575,166603.0
2018-01-19,24.595,25.27,24.595,25.255,330887.0
2018-01-22,25.29,25.325,24.815,25.13,158866.0
2018-01-23,25.065,25.34,24.595,25.26,200340.0
2018-01-24,25.325,25.59,25.215,25.335,194739.0
2018-01-25,25.415,25.585,25.11,25.215,153413.0
2018-01-26,25.28,25.905,25.225,25.85,374170.0
2018-01-29,25.85,26.305,25.83,26.215,230400.0
2018-01-30,25.825,25.995,25.395,25.69,245573.0
2018-01-31,25.75,26.035,25.475,25.705,422420.0
2018-02-01,25.665,25.975,25.35,25.815,264973.0
2018-02-02,25.725,25.805,25.18,25.485,487321.0
2018-02-05,25.03,25.645,24.79,25.21,284550.0
2018-02-06,24.88,26.1,24.505,25.93,744847.0
2018-02-07,25.825,26.375,25.7,26.205,619978.0
2018-02-08,26.215,26.49,25.475,25.505,557248.0
2018-02-09,25.34,25.59,24.685,25.395,369841.0
2018-02-12,25.475,25.79,25.325,25.53,272713.0
2018-02-13,25.485,26.215,25.42,25.83,171410.0
2018-02-14,25.75,26.895,25.75,26.84,355459.0
2018-02-15,26.98,27.14,26.225,26.855,422732.0
2018-02-16,26.83,27.17,26.565,26.77,177959.0
2018-02-20,26.715,27.32,26.69,27.18,327992.0
2018-02-21,27.26,27.615,27.055,27.535,326563.0
2018-02-22,27.545,27.8,27.035,27.185,320530.0
2018-02-23,27.625,28.4,27.185,27.48,1195272.0
2018-02-26,27.595,27.615,27.08,27.455,440136.0
2018-02-27,27.56,27.835,27.41,27.755,631929.0
2018-02-28,27.845,28.04,26.69,27.015,775679.0
2018-03-01,26.98,27.055,26.58,26.81,612716.0
2018-03-02,26.535,26.77,26.43,26.59,457068.0
2018-03-05,26.73,26.73,25.76,25.815,852998.0
2018-03-06,25.84,26.635,25.84,26.41,709112.0
2018-03-07,26.35,27.625,26.24,26.295,738973.0
2018-03-08,26.34,26.57,26.28,26.375,361921.0
2018-03-09,26.385,27.63,26.365,27.345,542787.0
2018-03-12,27.455,27.81,26.865,26.865,325836.0
2018-03-13,26.935,27.01,26.44,26.82,644450.0
2018-03-14,26.91,27.055,26.405,26.92,308337.0
2018-03-15,26.865,27.16,26.84,27.045,223447.0
2018-03-16,27.09,27.455,26.935,26.935,237287.0
2018-03-19,26.895,27.17,26.365,26.625,256673.0
2018-03-20,26.625,27.355,26.555,27.31,457231.0
2018-03-21,27.24,27.91,27.22,27.5,374607.0
2018-03-22,27.39,27.695,26.635,26.795,361601.0
2018-03-23,26.535,26.85,25.555,25.76,579813.0
2018-03-26,26.08,26.11,25.11,25.665,399165.0
2018-03-27,25.645,25.93,25.095,25.29,387482.0
2018-03-28,25.225,25.475,24.765,25.04,353986.0
2018-03-29,25.065,26.6,25.065,26.155,517255.0
2018-04-02,26.2,26.2,24.96,25.46,614408.0
2018-04-03,25.52,26.295,25.45,26.115,326303.0
2018-04-04,25.875,26.695,25.705,26.67,296464.0
2018-04-05,26.75,27.605,26.74,26.945,275487.0
2018-04-06,26.84,27.185,26.715,27.025,133292.0
2018-04-09,27.14,27.625,27.06,27.115,227039.0
2018-04-10,27.365,27.615,26.785,27.06,180292.0
2018-04-11,27.045,27.65,27.0,27.14,282110.0
2018-04-12,27.205,27.42,26.935,27.195,159965.0
2018-04-13,27.31,27.32,26.5,26.945,183431.0
2018-04-16,27.045,27.1,26.49,26.705,117970.0
2018-04-17,27.47,28.515,27.47,28.255,744093.0
2018-04-18,28.39,28.505,27.16,27.4,385697.0
2018-04-19,27.25,27.4,26.615,27.015,268030.0
2018-04-20,27.015,27.015,26.465,26.645,188717.0
2018-04-23,26.66,26.895,26.25,26.455,144233.0
2018-04-24,26.525,27.09,26.49,26.935,371028.0
2018-04-25,27.705,27.9,26.405,27.015,305162.0
2018-04-26,27.17,27.23,25.92,26.68,424200.0
2018-04-27,26.645,26.645,25.84,26.08,106142.0
2018-04-30,26.315,26.785,26.115,26.28,332395.0
2018-05-01,26.235,26.51,25.87,26.455,248121.0
2018-05-02,26.525,27.55,26.51,27.275,375791.0
2018-05-03,27.24,27.24,26.385,26.65,243456.0
2018-05-04,26.615,26.955,26.27,26.695,311519.0
2018-05-07,26.85,26.92,26.41,26.68,160461.0
2018-05-08,26.73,27.9,26.7,27.845,653314.0
2018-05-09,27.82,28.195,27.59,27.97,454563.0
2018-05-10,27.99,28.23,27.63,27.8,252992.0
2018-05-11,27.8,27.88,27.525,27.755,175036.0
2018-05-14,27.89,27.97,27.445,27.8,155233.0
2018-05-15,27.675,28.415,27.63,28.38,231311.0
2018-05-16,28.46,29.39,28.425,29.245,385301.0
2018-05-17,29.305,29.63,28.515,28.73,177949.0
2018-05-18,28.765,28.925,28.61,28.905,126897.0
2018-05-22,29.005,29.265,28.685,28.79,162390.0
2018-05-23,28.65,28.7,28.005,28.495,301238.0
2018-05-24,28.425,29.505,28.285,29.3,269005.0
2018-05-25,29.175,29.405,29.02,29.325,172618.0
2018-05-28,29.36,29.405,28.53,29.085,109805.0
2018-05-29,28.89,29.28,28.71,29.2,172924.0
2018-05-30,29.36,29.8,29.27,29.78,200880.0
2018-05-31,29.675,29.7,28.53,28.935,520361.0
2018-06-01,28.985,29.02,28.765,28.905,114699.0
2018-06-04,29.02,29.175,28.915,29.165,9300.0
2018-06-05,29.175,29.52,28.8,29.52,341178.0
2018-06-06,29.55,30.17,29.36,30.165,245667.0
2018-06-07,30.1,30.33,29.79,30.27,215315.0
2018-06-08,30.135,30.145,29.485,29.96,264064.0
2018-06-11,29.96,30.025,28.735,28.855,261868.0
2018-06-12,28.855,28.96,28.08,28.46,298829.0
2018-06-13,28.29,28.515,27.035,27.185,367390.0
2018-06-14,27.01,27.135,26.42,26.895,431449.0
2018-06-15,26.84,27.49,26.535,27.455,421982.0
2018-06-18,27.285,27.625,26.955,27.535,227458.0
2018-06-19,27.385,27.48,26.91,27.305,119868.0
2018-06-20,27.33,27.525,26.93,27.24,196730.0
2018-06-21,27.195,27.355,26.66,26.92,241173.0
2018-06-22,27.08,27.385,26.975,27.33,144476.0
2018-06-25,27.285,27.285,26.24,26.565,215577.0
2018-06-26,26.59,27.23,26.59,27.015,175732.0
2018-06-27,27.09,27.505,27.08,27.31,173373.0
2018-06-28,27.22,27.625,26.895,27.5,179357.0
2018-06-29,27.55,28.425,27.435,28.195,191854.0
2018-07-03,28.22,28.4,27.795,28.16,144246.0
2018-07-04,28.285,28.345,27.82,27.955,94087.0
2018-07-05,27.96,27.96,27.4,27.625,270677.0
2018-07-06,27.59,27.98,27.355,27.75,223087.0
2018-07-09,27.835,28.39,27.835,28.24,130331.0
2018-07-10,28.335,28.37,27.81,28.23,152983.0
2018-07-11,28.07,28.095,27.055,27.39,230412.0
2018-07-12,27.425,27.99,27.42,27.935,153491.0
2018-07-13,28.015,28.71,28.0,28.37,226068.0
2018-07-16,28.445,28.96,28.31,28.775,158902.0
2018-07-17,28.65,30.065,28.64,29.565,314731.0
2018-07-18,29.14,29.19,27.9,28.425,417508.0
2018-07-19,28.16,28.765,27.305,27.525,221409.0
2018-07-20,27.845,28.07,25.875,26.18,486032.0
2018-07-23,26.2,26.395,25.485,25.52,335837.0
2018-07-24,25.53,25.795,25.37,25.59,351592.0
2018-07-25,25.62,25.965,25.13,25.175,219635.0
2018-07-26,26.445,26.73,25.52,26.295,582026.0
2018-07-27,26.365,26.66,25.715,26.08,497099.0
2018-07-30,26.18,26.235,24.56,24.61,542781.0
2018-07-31,24.61,25.53,24.61,25.415,1025017.0
2018-08-01,25.415,25.545,24.675,24.89,478008.0
2018-08-02,24.755,25.325,24.735,25.175,390748.0
2018-08-03,25.165,25.175,24.54,24.71,362157.0
2018-08-07,24.685,25.04,23.96,24.185,736242.0
2018-08-08,24.175,24.675,24.085,24.505,437445.0
2018-08-09,24.355,24.755,24.355,24.505,223130.0
2018-08-10,24.39,25.44,24.37,25.13,340751.0
2018-08-13,25.13,25.93,25.13,25.36,251361.0
2018-08-14,25.44,26.08,25.44,25.825,581124.0
2018-08-15,25.825,26.605,25.715,26.285,379868.0
2018-08-16,26.44,27.595,26.42,27.535,502724.0
2018-08-17,27.42,27.97,26.99,27.935,426003.0
2018-08-20,27.925,28.8,27.9,28.22,299535.0
2018-08-21,28.22,28.48,27.89,27.945,292289.0
2018-08-22,27.855,27.99,27.41,27.58,198020.0
2018-08-23,27.56,27.625,26.855,27.185,291458.0
2018-08-24,27.22,27.435,27.025,27.055,117867.0
2018-08-27,27.14,27.8,27.1,27.385,166705.0
2018-08-28,27.4,27.695,27.135,27.55,133149.0
2018-08-29,27.55,27.63,27.18,27.185,113437.0
2018-08-30,27.15,27.445,26.875,27.0,125642.0
2018-08-31,26.865,27.15,26.74,26.81,126181.0
2018-09-04,26.68,26.885,26.045,26.785,231576.0
2018-09-05,26.715,27.025,26.09,26.98,193073.0
2018-09-06,26.935,27.055,26.405,26.485,195640.0
2018-09-07,26.365,26.855,26.32,26.695,137425.0
2018-09-10,26.76,26.91,26.395,26.705,192446.0
2018-09-11,26.645,27.435,26.285,27.4,123324.0
2018-09-12,27.375,27.585,27.265,27.4,177079.0
2018-09-13,27.425,27.49,27.125,27.17,111495.0
2018-09-14,27.15,27.18,26.27,26.475,249603.0
2018-09-17,26.395,26.955,26.28,26.5,246084.0
2018-09-18,26.51,26.565,24.755,25.21,498937.0
2018-09-19,24.725,24.725,23.115,23.685,824382.0
2018-09-20,23.685,23.865,22.89,23.09,610844.0
2018-09-21,23.05,23.48,22.99,23.415,494691.0
2018-09-24,23.22,23.89,23.22,23.25,488680.0
2018-09-25,23.265,23.47,22.635,22.65,633045.0
2018-09-26,22.59,22.945,22.16,22.925,845429.0
2018-09-27,22.9,22.935,22.305,22.435,589624.0
2018-09-28,22.34,22.525,21.37,21.455,554419.0
2018-10-01,21.625,21.92,21.18,21.35,402705.0
2018-10-02,21.28,21.295,20.715,21.02,634119.0
2018-10-03,20.985,21.25,20.575,20.95,331835.0
2018-10-04,20.92,20.94,20.015,20.39,698459.0
2018-10-05,20.39,20.76,20.28,20.505,695534.0
2018-10-09,20.37,20.54,19.06,19.355,687850.0
2018-10-10,19.23,19.3,18.695,18.935,692372.0
2018-10-11,18.695,19.205,18.615,18.945,530493.0
2018-10-12,19.165,19.325,18.66,18.945,413734.0
2018-10-15,18.945,19.15,18.59,19.005,412492.0
2018-10-16,19.05,19.12,18.59,19.085,735709.0
2018-10-17,19.07,19.14,17.5,17.6,792492.0
2018-10-18,17.61,18.07,17.17,17.975,1249148.0
2018-10-19,18.025,18.5,17.935,18.26,558355.0
2018-10-22,18.33,18.795,17.965,18.02,505801.0
2018-10-23,17.68,18.32,17.2,18.14,616168.0
2018-10-24,18.26,18.26,16.625,16.995,594678.0
2018-10-25,17.16,18.835,17.16,18.26,800660.0
2018-10-26,18.08,18.105,16.78,16.965,1031320.0
2018-10-29,16.85,17.875,16.335,16.485,752674.0
2018-10-30,16.565,17.18,16.28,17.145,527370.0
2018-10-31,17.24,17.535,16.61,16.85,386154.0
2018-11-01,16.95,17.795,16.745,17.75,686539.0
2018-11-02,17.69,19.66,17.66,18.92,1016844.0
2018-11-05,21.12,21.18,20.06,20.25,579410.0
2018-11-06,20.29,20.45,19.5,19.7,459284.0
2018-11-07,19.9,19.94,19.22,19.29,513810.0
2018-11-08,19.32,19.75,19.13,19.67,390610.0
2018-11-09,19.45,19.49,18.75,19.09,411517.0
2018-11-12,19.04,19.7,18.68,19.39,393957.0
2018-11-13,19.32,19.79,18.99,19.07,310193.0
2018-11-14,19.1,19.66,19.08,19.54,277492.0
2018-11-15,19.53,19.545,16.71,18.01,2529531.0
2018-11-16,18.28,18.76,17.61,18.35,1266176.0
2018-11-19,18.33,18.73,18.14,18.48,1245827.0
2018-11-20,18.37,18.59,17.98,18.47,535315.0
2018-11-21,18.51,18.96,18.5,18.56,470745.0
2018-11-22,18.61,19.21,18.6,18.88,277863.0
2018-11-23,18.85,19.21,18.84,19.0,235677.0
2018-11-26,19.11,19.78,19.01,19.7,480384.0
2018-11-27,19.52,19.6,18.6,18.65,365834.0
2018-11-28,18.75,18.93,18.14,18.47,515924.0
2018-11-29,18.45,19.38,18.41,18.89,340213.0
2018-11-30,18.88,18.88,17.99,18.21,413116.0
2018-12-03,18.65,18.7,17.96,18.16,698662.0
2018-12-04,18.07,18.09,16.69,16.81,700075.0
2018-12-05,16.82,17.28,16.52,16.93,597187.0
2018-12-06,16.66,17.66,16.25,17.64,786303.0
2018-12-07,17.7,17.91,17.35,17.41,450323.0
2018-12-10,17.4,17.4,16.13,16.32,403444.0
2018-12-11,16.52,16.8,15.59,15.71,593455.0
2018-12-12,15.9,16.01,15.37,15.43,391553.0
2018-12-13,15.4,15.58,15.08,15.18,473796.0
2018-12-14,15.01,15.4,14.54,14.87,723978.0
2018-12-17,14.73,15.45,14.48,15.18,455361.0
2018-12-18,15.18,16.2,15.02,15.73,693447.0
2018-12-19,15.75,16.29,15.61,15.72,442563.0
2018-12-20,15.75,16.21,15.56,15.74,296507.0
2018-12-21,15.8,16.27,15.52,15.57,693834.0
2018-12-24,15.62,16.22,15.19,16.03,194435.0
2018-12-27,16.25,16.3,15.33,15.78,324485.0
2018-12-28,15.9,16.69,15.9,16.46,285702.0
2018-12-31,16.59,16.83,16.17,16.53,227376.0
2019-01-02,16.43,16.68,15.95,16.64,332597.0
2019-01-03,16.57,16.7,16.03,16.27,318059.0
2019-01-04,16.31,16.7,16.16,16.35,273050.0
2019-01-07,16.39,16.47,16.05,16.1,188743.0
2019-01-08,16.15,16.25,15.56,16.14,493928.0
2019-01-09,16.31,16.64,16.01,16.55,456488.0
2019-01-10,16.57,17.14,16.35,17.05,333168.0
2019-01-11,17.05,17.34,16.86,17.14,323678.0
2019-01-14,17.02,17.06,16.1,16.4,328760.0
2019-01-15,16.38,16.4,16.02,16.17,331342.0
2019-01-16,16.23,16.74,16.13,16.68,415065.0
2019-01-17,16.75,17.16,16.53,16.78,261872.0
2019-01-18,16.95,17.18,16.42,17.0,202300.0
2019-01-21,16.9,17.0,16.27,16.57,168682.0
2019-01-22,16.54,16.56,15.7,16.03,264027.0
2019-01-23,16.06,16.41,15.86,16.18,274351.0
2019-01-24,16.25,17.34,16.14,17.32,578393.0
2019-01-25,18.0,18.92,17.77,18.41,714603.0
2019-01-28,18.29,18.4,18.1,18.12,504645.0
2019-01-29,18.18,18.35,17.86,17.99,257207.0
2019-01-30,18.21,18.3,17.5,17.75,378248.0
2019-01-31,17.8,18.15,17.66,18.12,426116.0
2019-02-01,18.12,18.59,17.81,18.48,375661.0
2019-02-04,18.52,18.52,17.21,17.4,378792.0
2019-02-05,17.48,18.21,17.38,18.06,255307.0
2019-02-06,18.0,18.25,17.55,17.58,225382.0
2019-02-07,17.5,17.73,17.36,17.47,210762.0
2019-02-08,17.36,17.38,16.77,16.84,250105.0
2019-02-11,16.85,16.99,16.67,16.7,147805.0
2019-02-12,16.85,16.85,16.38,16.5,214598.0
2019-02-13,16.41,16.59,16.17,16.28,238083.0
2019-02-14,16.25,16.3,15.92,16.06,226739.0
2019-02-15,16.16,16.17,15.61,15.84,260302.0
2019-02-19,15.86,16.05,15.71,15.91,208728.0
2019-02-20,15.88,15.98,15.58,15.72,328668.0
2019-02-21,15.69,15.72,15.44,15.65,325418.0
2019-02-22,15.67,15.95,15.31,15.75,530105.0
2019-02-25,16.09,16.29,15.77,15.82,517559.0
2019-02-26,15.81,15.81,14.29,14.33,1282677.0
2019-02-27,14.31,14.82,14.31,14.49,563437.0
2019-02-28,14.47,14.77,14.0,14.14,594813.0
2019-03-01,14.23,14.59,14.03,14.2,575917.0
2019-03-04,14.23,14.29,13.84,13.94,577062.0
2019-03-05,13.98,14.2,13.63,14.14,431959.0
2019-03-06,14.1,14.16,13.72,13.75,437174.0
2019-03-07,13.76,13.95,13.43,13.8,459791.0
2019-03-08,13.76,14.77,13.75,14.68,648870.0
2019-03-11,15.07,15.75,15.07,15.49,692875.0
2019-03-12,15.54,15.75,14.9,15.45,537615.0
2019-03-13,15.46,15.54,14.63,14.72,436058.0
2019-03-14,14.65,14.67,14.04,14.16,369670.0
2019-03-15,14.2,14.33,14.05,14.2,388434.0
2019-03-18,14.28,14.56,14.02,14.17,305330.0
2019-03-19,14.2,14.25,14.02,14.18,645322.0
2019-03-20,14.16,14.26,13.79,14.05,450589.0
2019-03-21,13.98,14.47,13.91,14.19,481053.0
2019-03-22,14.24,14.25,13.62,13.66,584197.0
2019-03-25,13.65,13.7,13.11,13.23,474050.0
2019-03-26,13.35,13.48,12.91,13.12,489114.0
2019-03-27,13.15,13.46,13.15,13.23,431270.0
2019-03-28,13.2,13.63,13.08,13.55,532554.0
2019-03-29,13.63,13.81,13.39,13.7,297010.0
2019-04-01,13.8,14.19,13.75,14.1,377161.0
2019-04-02,14.12,14.14,13.56,13.94,402309.0
2019-04-03,13.98,14.27,13.98,14.08,278040.0
2019-04-04,14.11,14.42,14.05,14.35,271410.0
2019-04-05,14.33,14.67,14.32,14.45,263718.0
2019-04-08,14.47,14.5,14.12,14.25,393754.0
2019-04-09,14.18,14.25,13.9,13.91,270890.0
2019-04-10,13.96,14.11,13.81,14.1,241666.0
2019-04-11,14.11,14.29,14.04,14.09,262705.0
2019-04-12,14.17,14.33,14.07,14.22,222362.0
2019-04-15,14.25,14.66,14.22,14.32,383227.0
2019-04-16,14.35,14.35,14.0,14.0,210516.0
2019-04-17,13.99,14.05,13.5,13.69,638117.0
2019-04-18,13.73,14.03,13.61,13.96,357158.0
2019-04-22,13.91,13.96,13.06,13.19,654858.0
2019-04-23,13.25,13.65,13.13,13.31,427044.0
2019-04-24,13.32,13.35,12.93,12.95,404487.0
2019-04-25,12.9,13.72,12.68,13.3,691799.0
2019-04-26,13.29,13.915,13.29,13.87,426559.0
2019-04-29,13.9,14.01,13.68,13.77,286953.0
2019-04-30,13.78,14.1,13.64,14.01,307775.0
2019-05-01,13.55,14.15,13.51,13.61,343924.0
2019-05-02,13.55,13.63,13.25,13.36,464289.0
2019-05-03,13.43,13.48,12.91,13.03,599066.0
2019-05-06,12.96,13.01,12.64,12.85,356900.0
2019-05-07,12.83,12.89,11.93,12.02,757322.0
2019-05-08,12.02,12.05,11.42,11.63,745947.0
2019-05-09,11.53,11.77,11.4,11.73,492068.0
2019-05-10,11.8,11.94,11.42,11.67,551538.0
2019-05-13,11.6,11.6,11.01,11.12,543258.0
2019-05-14,11.19,11.19,10.75,10.92,592325.0
2019-05-15,10.89,10.9,10.58,10.73,429327.0
2019-05-16,10.8,10.8,10.53,10.55,438483.0
2019-05-17,10.5,10.55,10.2,10.22,570443.0
2019-05-21,10.32,10.34,9.98,10.1,461467.0
2019-05-22,10.08,10.09,9.72,9.74,564846.0
2019-05-23,9.65,9.66,9.17,9.27,579943.0
2019-05-24,9.35,9.795,9.21,9.74,663588.0
2019-05-27,9.84,9.99,9.7,9.88,364086.0
2019-05-28,9.91,9.94,9.45,9.51,527348.0
2019-05-29,9.47,9.6,8.99,9.14,722752.0
2019-05-30,9.15,9.28,8.86,9.12,534785.0
2019-05-31,9.1,9.23,8.8,8.8,476367.0
2019-06-03,8.82,9.04,8.68,8.79,480494.0
2019-06-04,8.92,9.4,8.88,9.39,555299.0
2019-06-05,9.43,9.44,8.77,8.99,723376.0
2019-06-06,9.05,9.09,8.66,8.75,598060.0
2019-06-07,8.85,9.05,8.75,8.86,414092.0
2019-06-10,8.96,8.97,8.59,8.65,452232.0
2019-06-11,8.71,9.3,8.55,9.29,740557.0
2019-06-12,9.27,10.05,9.23,10.0,1009445.0
2019-06-13,10.18,10.52,9.86,10.5,1056912.0
2019-06-14,10.75,11.09,10.64,10.8,847892.0
2019-06-17,10.94,10.94,10.36,10.63,513426.0
2019-06-18,11.11,11.51,11.02,11.43,842827.0
2019-06-19,11.45,11.55,11.0,11.09,667287.0
2019-06-20,11.21,11.35,10.77,10.85,481902.0
2019-06-21,10.84,10.89,10.51,10.84,385865.0
2019-06-24,10.85,11.0,10.71,10.77,360280.0
2019-06-25,10.78,10.93,10.53,10.55,505057.0
2019-06-26,10.56,10.7,10.45,10.65,216792.0
2019-06-27,10.65,10.68,10.43,10.54,311875.0
2019-06-28,10.55,10.81,10.54,10.63,254579.0
2019-07-02,10.73,11.2,10.57,11.18,319130.0
2019-07-03,11.2,11.29,10.71,11.18,443010.0
2019-07-04,11.29,11.29,11.05,11.16,117031.0
2019-07-05,11.11,11.2,10.94,11.0,163373.0
2019-07-08,10.95,11.2,10.75,10.8,328264.0
2019-07-09,10.72,10.76,10.26,10.35,901702.0
2019-07-10,10.36,10.47,10.26,10.33,513704.0
2019-07-11,10.35,10.42,10.25,10.33,370829.0
2019-07-12,10.32,10.44,10.23,10.27,336098.0
2019-07-15,10.3,10.465,10.08,10.3,558501.0
2019-07-16,10.25,10.59,10.15,10.24,315772.0
2019-07-17,10.18,10.34,10.05,10.23,336278.0
2019-07-18,10.23,10.635,10.06,10.61,375479.0
2019-07-19,10.61,11.09,10.6,10.77,414067.0
2019-07-22,10.74,10.85,10.22,10.45,417587.0
2019-07-23,10.5,11.25,10.46,10.6,383842.0
2019-07-24,10.55,11.15,10.55,11.12,298850.0
2019-07-25,11.1,11.12,10.66,10.93,487084.0
2019-07-26,10.58,10.67,10.2,10.3,630808.0
2019-07-29,10.25,10.3,9.84,10.05,699334.0
2019-07-30,10.0,10.05,9.65,9.66,462178.0
2019-07-31,9.7,9.82,9.33,9.52,400804.0
2019-08-01,9.48,9.55,9.3,9.39,524831.0
2019-08-02,9.36,9.46,9.11,9.46,279216.0
2019-08-06,9.35,9.43,9.08,9.42,752848.0
2019-08-07,9.32,9.32,8.91,9.08,659437.0
2019-08-08,9.13,9.26,9.05,9.24,370474.0
2019-08-09,9.2,9.24,8.76,8.8,512193.0
2019-08-12,15.05,15.38,14.94,15.26,4314130.0
2019-08-13,15.12,15.29,15.12,15.24,1740667.0
2019-08-14,15.15,15.27,15.05,15.24,1247274.0
2019-08-15,15.15,15.28,15.09,15.24,887593.0
2019-08-16,15.23,15.36,15.2,15.3,737076.0
2019-08-19,15.3,15.35,15.21,15.25,1007640.0
2019-08-20,15.24,15.29,15.06,15.09,1612031.0
2019-08-21,15.15,15.315,15.09,15.17,626263.0
2019-08-22,15.16,15.35,15.12,15.31,826169.0
2019-08-23,15.23,15.32,15.18,15.26,512944.0
2019-08-26,15.31,15.48,15.26,15.35,328387.0
2019-08-27,15.33,15.4,15.17,15.25,282199.0
2019-08-28,15.29,15.3,15.13,15.21,714087.0
2019-08-29,15.24,15.4,15.21,15.37,469599.0
2019-08-30,15.4,15.4,15.26,15.32,229594.0
2019-09-03,15.26,15.37,15.15,15.17,551603.0
2019-09-04,15.2,15.34,15.04,15.18,359993.0
2019-09-05,15.19,15.25,15.09,15.22,215824.0
2019-09-06,15.17,15.28,15.15,15.17,124886.0
2019-09-09,15.18,15.3,15.15,15.17,184049.0
2019-09-10,15.17,15.33,15.17,15.27,196457.0
2019-09-11,15.32,15.4,15.19,15.38,353269.0
2019-09-12,15.3,15.48,15.28,15.34,247714.0
2019-09-13,15.4,15.46,15.33,15.39,237216.0
2019-09-16,15.4,15.45,15.31,15.36,372614.0
2019-09-17,15.33,15.37,15.24,15.28,248554.0
2019-09-18,15.28,15.38,15.28,15.34,228493.0
2019-09-19,15.34,15.48,15.34,15.44,272433.0
2019-09-20,15.44,15.56,15.43,15.45,201333.0
2019-09-23,15.4,15.51,15.4,15.45,90842.0
2019-09-24,15.38,15.52,15.38,15.44,212035.0
2019-09-25,15.4,15.52,15.4,15.47,128708.0
2019-09-26,15.47,15.51,15.42,15.46,384763.0
2019-09-27,15.45,15.54,15.44,15.5,215784.0
2019-09-30,15.45,15.54,15.44,15.53,85083.0
2019-10-01,15.48,15.57,15.42,15.44,244051.0
2019-10-02,15.35,15.49,15.35,15.4,193554.0
2019-10-03,15.4,15.47,15.37,15.42,103674.0
2019-10-04,15.44,15.565,15.44,15.55,107997.0
2019-10-07,15.55,15.65,15.42,15.5,191027.0
2019-10-08,15.46,15.51,15.43,15.47,109696.0
2019-10-09,15.43,15.65,15.4,15.56,722755.0
2019-10-10,15.53,15.59,15.43,15.43,192982.0
2019-10-11,15.43,15.53,15.43,15.44,112931.0
2019-10-15,15.52,15.63,15.43,15.51,106602.0
2019-10-16,15.49,15.77,15.44,15.58,180520.0
2019-10-17,15.62,15.73,15.5,15.53,214790.0
2019-10-18,15.63,15.65,15.43,15.49,96318.0
2019-10-21,15.51,15.61,15.44,15.44,265579.0
2019-10-22,15.44,15.63,15.435,15.48,225315.0
2019-10-23,15.5,15.64,15.45,15.56,146179.0
2019-10-24,15.44,15.575,15.44,15.54,317214.0
2019-10-25,15.47,15.54,15.44,15.44,384945.0
2019-10-28,15.46,15.65,15.43,15.6,579984.0
2019-10-29,15.88,15.93,15.86,15.92,2534716.0
2019-10-30,15.89,15.94,15.89,15.89,1531226.0
2019-10-31,15.9,15.93,15.88,15.92,892578.0
2019-11-01,15.92,15.92,15.89,15.92,378065.0
2019-11-04,15.92,15.92,15.88,15.88,306013.0
2019-11-05,15.9,15.92,15.88,15.88,580155.0
2019-11-06,15.91,15.92,15.9,15.92,378348.0
2019-11-07,15.92,15.93,15.85,15.92,450555.0
2019-11-08,15.92,15.93,15.87,15.9,638080.0
2019-11-11,15.91,15.925,15.9,15.92,338017.0
2019-11-12,15.91,15.985,15.91,15.97,252863.0
2019-11-13,15.97,15.98,15.92,15.98,181390.0
2019-11-14,15.94,15.98,15.93,15.98,157315.0
2019-11-15,15.95,15.97,15.89,15.94,298114.0
2019-11-18,15.93,15.96,15.89,15.94,575946.0
2019-11-19,15.93,15.97,15.93,15.96,400377.0
2019-11-20,15.94,15.97,15.94,15.97,636318.0
2019-11-21,15.96,15.96,15.93,15.94,1921241.0
2019-11-22,15.92,15.94,15.84,15.84,968760.0
2019-11-25,15.9,15.93,15.89,15.91,236381.0
2019-11-26,15.9,15.92,15.87,15.92,412174.0
2019-11-27,15.91,15.91,15.81,15.85,437395.0
2019-11-28,15.88,15.9,15.83,15.84,119419.0
2019-11-29,15.84,15.87,15.82,15.87,86210.0
2019-12-02,15.92,15.93,15.89,15.9,134429.0
2019-12-03,15.9,15.92,15.86,15.88,401223.0
2019-12-04,15.9,15.91,15.51,15.66,818706.0
2019-12-05,15.71,15.84,15.65,15.72,506252.0
2019-12-06,15.78,15.91,15.72,15.76,485985.0
2019-12-09,15.84,15.85,15.78,15.84,257209.0
2019-12-10,15.84,15.86,15.81,15.84,232378.0
2019-12-11,15.84,15.84,15.58,15.64,655965.0
2019-12-12,15.69,15.81,15.56,15.59,441926.0
2019-12-13,15.7,15.77,15.39,15.45,528459.0
2019-12-16,15.49,15.74,15.49,15.56,513659.0
2019-12-17,12.0,13.24,11.87,12.77,3921373.0
2019-12-18,12.79,13.02,12.53,12.64,1305381.0
2019-12-19,12.62,12.84,12.55,12.76,860719.0
2019-12-20,12.65,12.85,12.65,12.68,417167.0
2019-12-23,12.75,12.85,12.4,12.43,621494.0
2019-12-24,12.33,12.43,12.28,12.33,241458.0
2019-12-27,12.27,12.42,12.1,12.1,575034.0
2019-12-30,12.01,12.23,12.01,12.14,489681.0
2019-12-31,12.06,12.17,11.87,12.14,605585.0
2020-01-02,12.12,12.18,11.91,11.95,377380.0
2020-01-03,11.9,11.95,11.49,11.57,696088.0
2020-01-06,11.5,12.17,11.5,11.98,692368.0
2020-01-07,11.96,12.24,11.9,12.2,561333.0
2020-01-08,12.2,12.26,11.97,12.19,712829.0
2020-01-09,12.15,12.62,12.12,12.58,640673.0
2020-01-10,12.55,12.76,12.48,12.75,576977.0
2020-01-13,12.8,13.04,12.7,13.0,665561.0
2020-01-14,13.21,13.48,13.13,13.21,638457.0
2020-01-15,13.12,13.33,12.92,13.12,382357.0
2020-01-16,13.15,13.425,13.13,13.26,216345.0
2020-01-17,13.32,14.0,13.32,13.65,891090.0
2020-01-20,13.65,13.8,13.4,13.77,221659.0
2020-01-21,13.78,13.85,13.48,13.52,310372.0
2020-01-22,13.55,13.83,13.32,13.39,327073.0
2020-01-23,13.44,13.44,12.82,13.05,516597.0
2020-01-24,13.1,13.18,12.76,12.83,264741.0
2020-01-27,12.72,12.82,12.52,12.79,226033.0
2020-01-28,12.82,13.09,12.78,12.92,309948.0
2020-01-29,12.88,12.94,12.5,12.53,342439.0
2020-01-30,12.46,12.46,12.02,12.12,373898.0
2020-01-31,12.06,12.17,11.81,11.89,415759.0
2020-02-03,11.8,12.16,11.75,12.06,499056.0
2020-02-04,12.61,12.96,12.43,12.58,901566.0
2020-02-05,12.69,13.39,12.56,13.25,868859.0
2020-02-06,13.31,13.38,12.98,13.26,407464.0
2020-02-07,13.25,13.3,12.87,13.26,419892.0
2020-02-10,13.22,13.48,13.11,13.31,271595.0
2020-02-11,13.36,13.81,13.31,13.48,437654.0
2020-02-12,13.59,14.23,13.59,13.96,532947.0
2020-02-13,13.8,14.25,13.68,14.2,419036.0
2020-02-14,14.2,14.25,13.81,13.84,242857.0
2020-02-18,13.76,13.77,13.16,13.19,303667.0
2020-02-19,13.29,13.44,13.2,13.32,416239.0
2020-02-20,13.32,13.63,13.17,13.25,270264.0
2020-02-21,13.27,13.82,13.2,13.35,394944.0
2020-02-24,12.99,13.3,12.76,13.21,509125.0
2020-02-25,13.28,13.57,12.55,12.59,413041.0
2020-02-26,12.67,12.9,12.15,12.2,324982.0
2020-02-27,11.93,12.04,11.15,11.8,402220.0
2020-02-28,11.35,11.46,10.82,11.14,731764.0
2020-03-02,11.27,11.5,10.67,11.18,722860.0
2020-03-03,11.15,11.45,11.07,11.22,551284.0
2020-03-04,11.41,11.73,11.04,11.73,465599.0
2020-03-05,11.43,11.54,11.02,11.2,452329.0
2020-03-06,10.94,10.96,10.235,10.4,457606.0
2020-03-09,9.87,9.87,9.1,9.14,620194.0
2020-03-10,9.68,9.68,8.68,9.28,654996.0
2020-03-11,9.26,9.26,8.58,8.65,632876.0
2020-03-12,8.09,8.09,7.05,7.16,950345.0
2020-03-13,7.53,8.13,7.22,8.1,862973.0
2020-03-16,8.25,8.4,6.83,7.08,942453.0
2020-03-17,7.22,7.75,6.61,7.24,756995.0
2020-03-18,6.9,7.3,6.54,6.75,725712.0
2020-03-19,7.0,7.61,6.75,7.38,414197.0
2020-03-20,7.48,7.67,6.56,6.66,537400.0
2020-03-23,6.61,6.84,6.1,6.17,394557.0
2020-03-24,6.4,7.06,6.3,7.06,513140.0
2020-03-25,7.06,7.62,6.65,7.3,501334.0
2020-03-26,7.31,7.73,7.04,7.17,502117.0
2020-03-27,7.01,7.01,6.56,6.81,474813.0
2020-03-30,6.9,7.01,6.57,6.84,316384.0
2020-03-31,7.0,7.57,6.88,7.3,482809.0
2020-04-01,7.09,7.21,6.44,6.57,494979.0
2020-04-02,6.6,6.96,6.56,6.91,340916.0
2020-04-03,6.92,6.98,6.23,6.55,481168.0
2020-04-06,6.75,7.42,6.75,7.27,634707.0
2020-04-07,7.83,8.12,7.51,7.72,585483.0
2020-04-08,7.79,8.34,7.61,8.17,450314.0
2020-04-09,8.34,8.81,8.17,8.45,606400.0
2020-04-13,8.36,8.56,8.1,8.22,302189.0
2020-04-14,8.34,8.72,8.17,8.22,239307.0
2020-04-15,8.02,8.02,7.55,7.73,341695.0
2020-04-16,7.75,7.83,7.25,7.29,384676.0
2020-04-17,7.51,8.05,7.49,7.63,383054.0
2020-04-20,7.54,7.66,7.31,7.59,410293.0
2020-04-21,7.35,7.62,7.34,7.42,253552.0
2020-04-22,7.58,7.7,7.39,7.46,289421.0
2020-04-23,7.58,8.14,7.56,7.91,442222.0
2020-04-24,7.92,8.45,7.83,8.41,342980.0
2020-04-27,8.5,8.56,8.16,8.3,588236.0
2020-04-28,8.41,9.78,8.33,9.51,613216.0
2020-04-29,9.95,10.27,9.63,9.9,744684.0
2020-04-30,9.65,9.91,9.37,9.7,342454.0
2020-05-01,9.35,9.45,8.87,9.05,332092.0
2020-05-04,8.85,9.69,8.67,9.64,364968.0
2020-05-05,9.8,9.91,9.22,9.22,216510.0
2020-05-06,9.32,9.49,9.1,9.43,188310.0
2020-05-07,9.59,9.74,9.28,9.3,173811.0
2020-05-08,9.37,9.85,9.27,9.55,281683.0
2020-05-11,9.41,9.62,9.1,9.58,233468.0
2020-05-12,9.57,9.69,9.28,9.31,180047.0
2020-05-13,9.26,9.4,8.79,8.82,273494.0
2020-05-14,8.61,9.04,8.47,8.69,226624.0
2020-05-15,8.59,9.08,8.51,8.96,119545.0
2020-05-19,9.44,10.2,9.4,9.98,464927.0
2020-05-20,10.2,10.4,10.12,10.22,270295.0
2020-05-21,9.78,10.27,9.68,10.16,217755.0
2020-05-22,10.2,10.2,9.8,10.12,137976.0
2020-05-25,10.15,10.19,9.63,9.66,150947.0
2020-05-26,9.83,9.99,9.76,9.86,236896.0
2020-05-27,10.03,10.18,9.71,10.14,203067.0
2020-05-28,10.19,10.36,9.88,9.98,174481.0
2020-05-29,9.99,10.3,9.79,10.15,245765.0
2020-06-01,10.22,10.3,9.84,10.1,77167.0
2020-06-02,10.22,11.0,10.22,10.75,307625.0
2020-06-03,10.99,11.19,10.8,10.96,215651.0
2020-06-04,10.98,11.49,10.79,11.29,214825.0
2020-06-05,11.5,11.86,11.27,11.61,295010.0
2020-06-08,11.89,12.07,11.7,11.95,279552.0
2020-06-09,11.83,12.23,11.48,11.9,309650.0
2020-06-10,12.02,12.2,11.5,11.57,294125.0
2020-06-11,11.01,11.18,10.35,10.41,265260.0
2020-06-12,10.65,10.74,10.16,10.52,235358.0
2020-06-15,10.22,10.87,10.16,10.68,158308.0
2020-06-16,11.12,11.31,10.7,10.89,158763.0
2020-06-17,11.15,11.15,10.6,10.74,160408.0
2020-06-18,10.58,11.16,10.53,11.06,143715.0
2020-06-19,11.25,11.52,10.79,11.06,276112.0
2020-06-22,11.17,12.025,11.01,11.71,287584.0
2020-06-23,11.92,12.14,11.81,11.89,151987.0
2020-06-24,11.67,11.68,11.16,11.54,141765.0
2020-06-25,11.44,11.44,10.78,11.06,273965.0
2020-06-26,11.0,11.37,10.92,11.27,160206.0
2020-06-29,11.42,12.0,11.13,11.66,230400.0
2020-06-30,11.61,11.92,11.4,11.77,154462.0
2020-07-02,11.99,12.43,11.86,12.32,291023.0
2020-07-03,12.27,12.28,12.0,12.22,53316.0
2020-07-06,12.42,12.64,12.32,12.43,96125.0
2020-07-07,12.26,12.82,12.25,12.57,167348.0
2020-07-08,12.69,13.45,12.51,13.36,339920.0
2020-07-09,13.53,13.54,13.04,13.52,255121.0
2020-07-10,13.76,14.45,13.55,14.13,391309.0
2020-07-13,14.34,14.77,13.97,14.2,266173.0
2020-07-14,14.1,14.43,13.95,14.32,301092.0
2020-07-15,14.54,14.975,14.29,14.89,292228.0
2020-07-16,14.69,15.11,14.48,15.1,415316.0
2020-07-17,15.06,15.78,15.05,15.65,479958.0
2020-07-20,15.36,15.81,15.17,15.41,216642.0
2020-07-21,15.41,15.41,14.71,14.89,293456.0
2020-07-22,14.73,15.33,14.73,15.13,274984.0
2020-07-23,15.0,15.5,14.91,15.28,364579.0
2020-07-24,15.47,15.9,15.29,15.74,538773.0
2020-07-27,15.99,16.65,15.78,16.4,669571.0
2020-07-28,16.22,16.45,16.07,16.21,332348.0
2020-07-29,16.04,16.62,16.04,16.44,530049.0
2020-07-30,16.25,16.43,15.82,16.28,338745.0
2020-07-31,16.25,16.26,15.71,15.98,335138.0
2020-08-04,15.97,16.11,15.72,15.94,295439.0
2020-08-05,16.03,16.4,15.79,16.35,428253.0
2020-08-06,16.44,16.47,15.79,16.09,282221.0
2020-08-07,16.0,16.37,15.81,16.25,271033.0
2020-08-10,16.25,16.5,16.06,16.15,132551.0
2020-08-11,16.23,16.35,15.51,15.55,296828.0
2020-08-12,15.7,16.19,15.63,16.05,265785.0
2020-08-13,16.07,16.2,15.91,15.96,170516.0
2020-08-14,16.09,16.65,16.0,16.41,394374.0
2020-08-17,16.65,17.65,16.45,17.28,461281.0
2020-08-18,17.48,17.8,17.21,17.23,355343.0
2020-08-19,17.51,19.06,17.51,18.47,681672.0
2020-08-20,18.66,18.66,18.01,18.38,512669.0
2020-08-21,18.4,18.96,18.04,18.36,436922.0
2020-08-24,18.54,18.76,18.14,18.18,338305.0
2020-08-25,18.23,18.44,17.0,17.46,477544.0
2020-08-26,17.55,18.08,17.53,17.98,289760.0
2020-08-27,18.01,18.13,17.45,17.73,245185.0
2020-08-28,17.9,17.95,17.6,17.76,155294.0
2020-08-31,17.8,17.94,16.86,17.01,332452.0
2020-09-01,17.01,18.03,16.96,17.95,397567.0
2020-09-02,17.9,17.92,17.43,17.53,228030.0
2020-09-03,17.48,17.53,16.57,16.81,315663.0
2020-09-04,17.0,17.22,16.05,16.57,552445.0
2020-09-08,16.25,16.49,16.03,16.08,194505.0
2020-09-09,16.18,16.4,16.04,16.25,196047.0
2020-09-10,16.38,16.5,16.11,16.19,553548.0
2020-09-11,16.23,16.65,16.11,16.5,363831.0
2020-09-14,16.64,17.24,16.4,17.17,416058.0
2020-09-15,17.31,17.365,16.59,16.92,285503.0
2020-09-16,17.0,17.0,16.29,16.47,362726.0
2020-09-17,16.19,17.0,16.0,16.79,299326.0
2020-09-18,16.91,17.11,16.64,16.66,230122.0
2020-09-21,16.27,16.3,15.46,15.82,328948.0
2020-09-22,15.81,16.0,15.62,15.87,169923.0
2020-09-23,16.0,16.07,15.21,15.38,511802.0
2020-09-24,15.2,15.55,14.94,15.17,359106.0
2020-09-25,15.04,15.11,14.68,14.87,261522.0
2020-09-28,15.0,15.15,14.86,15.01,294822.0
2020-09-29,15.03,15.19,14.88,15.09,108871.0
2020-09-30,15.04,15.15,14.75,14.99,236348.0
2020-10-01,15.09,15.48,15.09,15.23,187762.0
2020-10-02,14.91,15.76,14.91,15.64,252987.0
2020-10-05,15.65,16.32,15.6,15.84,249124.0
2020-10-06,16.04,16.04,15.43,15.55,292733.0
2020-10-07,15.74,16.01,15.58,15.94,182328.0
2020-10-08,15.98,16.05,15.37,15.72,207119.0
2020-10-09,15.88,15.9,15.525,15.63,172825.0
2020-10-13,15.61,15.63,14.64,15.2,292049.0
2020-10-14,15.2,15.41,15.1,15.33,121307.0
2020-10-15,15.1,15.35,14.92,15.24,84065.0
2020-10-16,15.26,15.6,15.09,15.17,217791.0
2020-10-19,15.15,15.85,15.15,15.51,276794.0
2020-10-20,15.61,16.82,15.61,16.55,556085.0
2020-10-21,16.65,17.48,16.65,17.16,566891.0
2020-10-22,17.55,17.83,16.41,16.63,386862.0
2020-10-23,18.3,18.4,16.22,16.3,663588.0
2020-10-26,16.28,16.58,16.02,16.4,442202.0
2020-10-27,16.5,17.21,16.42,17.16,729861.0
2020-10-28,16.48,16.9,16.345,16.61,466125.0
2020-10-29,16.43,17.05,16.43,17.0,311462.0
2020-10-30,16.87,17.08,16.07,16.16,352301.0
2020-11-02,16.38,16.93,16.25,16.55,291567.0
2020-11-03,16.83,16.91,16.58,16.68,386543.0
2020-11-04,16.58,17.06,16.46,17.05,299536.0
2020-11-05,17.34,17.78,17.28,17.53,418572.0
2020-11-06,17.56,18.3,17.33,17.83,433128.0
2020-11-09,18.47,18.67,16.95,16.98,527086.0
2020-11-10,16.98,17.38,16.73,17.22,221907.0
2020-11-11,17.2,17.27,16.84,17.2,183291.0
2020-11-12,17.11,17.32,16.68,16.7,311028.0
2020-11-13,16.83,17.35,16.53,17.04,145479.0
2020-11-16,17.25,18.04,17.21,17.67,284060.0
2020-11-17,17.5,17.71,17.22,17.66,184513.0
2020-11-18,17.75,18.02,17.45,17.68,169374.0
2020-11-19,17.7,18.39,17.6,17.99,513616.0
2020-11-20,17.87,18.04,17.37,17.93,352497.0
2020-11-23,17.96,18.35,17.73,18.26,282374.0
2020-11-24,18.39,19.53,18.2,19.5,404585.0
2020-11-25,19.5,20.31,19.285,19.34,470815.0
2020-11-26,19.4,19.55,18.86,19.05,139675.0
2020-11-27,19.05,19.14,18.6,18.84,184687.0
2020-11-30,18.83,19.06,18.32,19.0,207176.0
2020-12-01,19.24,20.1,19.01,19.88,324255.0
2020-12-02,19.78,19.87,19.3,19.69,240647.0
2020-12-03,19.53,20.48,19.53,20.37,490772.0
2020-12-04,20.37,20.98,20.37,20.82,176914.0
2020-12-07,20.88,20.98,20.56,20.77,289366.0
2020-12-08,20.68,21.3,20.51,21.18,325363.0
2020-12-09,21.11,22.0,21.11,21.76,264136.0
2020-12-10,22.01,22.75,21.99,22.25,401847.0
2020-12-11,22.35,22.76,22.25,22.53,471831.0
2020-12-14,22.8,23.17,22.6,22.6,360128.0
2020-12-15,22.82,23.01,22.44,22.65,636978.0
2020-12-16,22.9,22.9,22.1,22.34,333263.0
2020-12-17,22.42,22.82,22.23,22.73,354563.0
2020-12-18,22.64,22.79,22.3,22.5,278581.0
2020-12-21,21.95,22.725,21.91,22.5,228314.0
2020-12-22,22.49,22.55,22.05,22.25,110886.0
2020-12-23,22.4,23.47,22.27,23.07,229426.0
2020-12-24,23.34,23.34,22.83,22.99,115791.0
2020-12-29,23.1,23.44,22.46,22.77,274999.0
2020-12-30,22.94,23.95,22.71,23.31,252239.0
2020-12-31,23.36,23.44,22.86,22.98,171795.0
2021-01-04,23.2,23.38,22.52,22.67,302671.0
2021-01-05,22.64,22.82,22.35,22.69,199588.0
2021-01-06,22.69,23.5,22.69,22.85,358694.0
2021-01-07,22.98,23.72,22.88,23.5,444554.0
2021-01-08,23.79,24.23,23.25,23.98,487912.0
2021-01-11,23.85,23.86,23.21,23.38,291265.0
2021-01-12,23.39,23.5,22.32,22.98,481008.0
2021-01-13,23.0,23.2,22.39,22.68,170163.0
2021-01-14,22.76,23.315,22.58,22.91,258140.0
2021-01-15,22.85,22.95,22.07,22.75,212704.0
2021-01-18,22.76,22.82,22.28,22.41,92795.0
2021-01-19,22.51,22.69,21.92,22.17,303789.0
2021-01-20,22.21,23.13,22.21,23.02,340620.0
2021-01-21,23.08,24.5,23.05,24.13,482766.0
2021-01-22,23.82,24.08,23.42,23.67,361703.0
2021-01-25,23.66,24.73,23.54,24.69,428214.0
2021-01-26,24.85,25.16,24.29,24.34,308339.0
2021-01-27,23.89,24.1,23.0,23.62,337921.0
2021-01-28,23.86,24.79,23.69,24.35,264613.0
2021-01-29,24.36,24.49,23.3,23.61,324209.0
2021-02-01,23.58,25.65,23.58,24.95,652535.0
2021-02-02,25.53,26.05,24.59,24.93,386809.0
2021-02-03,25.0,25.47,24.8,25.26,157144.0
2021-02-04,25.73,26.85,25.58,26.35,490805.0
2021-02-05,27.0,27.8,26.93,27.73,504641.0
2021-02-08,28.05,28.2,26.78,27.13,498174.0
2021-02-09,26.77,27.0,26.25,26.53,292056.0
2021-02-10,26.56,27.04,26.38,27.02,211029.0
2021-02-11,27.25,27.35,26.69,27.09,152866.0
2021-02-12,27.06,27.8,26.9,27.7,250831.0
2021-02-16,27.83,29.0,27.25,27.44,332054.0
2021-02-17,27.29,27.29,25.94,26.57,283101.0
2021-02-18,26.35,26.42,24.97,25.15,631010.0
2021-02-19,25.74,26.05,25.51,25.81,822376.0
2021-02-22,26.0,26.09,25.15,25.35,254216.0
2021-02-23,25.14,25.22,23.61,24.77,362262.0
2021-02-24,24.61,25.59,24.47,25.54,479074.0
2021-02-25,26.05,26.23,25.29,25.36,344822.0
2021-02-26,25.4,26.28,24.78,25.96,371078.0
2021-03-01,26.66,26.93,25.94,26.0,290113.0
2021-03-02,26.01,26.29,24.62,24.9,429186.0
2021-03-03,25.39,26.45,25.1,26.35,433263.0
2021-03-04,26.0,26.25,25.06,25.59,520253.0
2021-03-05,25.9,26.36,24.85,26.35,383845.0
2021-03-08,26.33,26.84,25.95,26.56,458974.0
2021-03-09,26.56,27.09,26.56,26.67,186239.0
2021-03-10,26.89,26.94,25.53,25.56,290288.0
2021-03-11,25.79,26.23,25.36,26.18,222034.0
2021-03-12,25.87,26.54,25.58,26.44,236021.0
2021-03-15,26.63,27.09,26.5,27.06,339567.0
2021-03-16,27.2,27.7,26.99,27.05,391830.0
2021-03-17,26.92,27.01,26.31,26.72,236429.0
2021-03-18,26.99,26.99,25.82,25.94,350093.0
2021-03-19,26.05,26.2,25.59,25.86,276346.0
2021-03-22,25.8,27.07,25.39,26.79,497530.0
2021-03-23,26.66,26.77,25.12,25.24,398716.0
2021-03-24,25.5,25.6,23.3,23.55,677584.0
2021-03-25,22.92,24.64,22.46,24.42,486068.0
2021-03-26,24.68,25.205,24.33,25.14,337787.0
2021-03-29,25.22,25.4,24.44,24.86,238093.0
2021-03-30,24.8,26.31,24.7,26.0,450843.0
2021-03-31,26.26,26.7,25.56,26.03,505993.0
2021-04-01,26.32,27.17,26.02,27.1,295867.0
2021-04-05,27.44,28.28,27.28,28.09,374797.0
2021-04-06,28.11,28.8,28.05,28.53,362315.0
2021-04-07,28.85,29.77,28.7,29.18,571043.0
2021-04-08,29.51,30.78,29.47,30.69,1004482.0
2021-04-09,30.79,31.05,30.08,30.26,540811.0
2021-04-12,30.28,30.83,30.18,30.31,357072.0
2021-04-13,30.45,30.57,29.72,29.97,369621.0
2021-04-14,30.11,30.39,29.8,29.94,532011.0
2021-04-15,30.27,30.3,29.67,29.73,316277.0
2021-04-16,29.98,32.11,29.8,31.85,834041.0
2021-04-19,31.99,33.61,31.91,33.03,738355.0
2021-04-20,33.03,33.93,31.81,32.56,912439.0
2021-04-21,32.19,32.71,30.46,31.64,747360.0
2021-04-22,31.57,31.6,30.42,30.78,670171.0
2021-04-23,30.85,31.81,30.35,31.27,413143.0
2021-04-26,31.45,31.87,31.02,31.31,290924.0
2021-04-27,31.25,32.94,31.24,32.14,591581.0
2021-04-28,32.16,32.3,31.145,31.56,445381.0
2021-04-29,31.98,32.38,30.1,30.5,690802.0
2021-04-30,30.66,31.48,30.37,30.7,428915.0
2021-05-03,31.44,31.75,31.05,31.75,422696.0
2021-05-04,31.8,33.1,31.4,32.97,627832.0
2021-05-05,33.25,33.64,32.83,33.58,648239.0
2021-05-06,33.79,33.84,33.04,33.46,376245.0
2021-05-07,33.81,34.38,33.17,34.33,639786.0
2021-05-10,34.5,35.53,34.25,34.43,634529.0
2021-05-11,33.97,34.3,32.66,34.09,550462.0
2021-05-12,34.01,34.15,32.2,32.69,515817.0
2021-05-13,32.94,33.41,31.88,32.04,390339.0
2021-05-14,32.07,32.87,31.29,31.39,363518.0
2021-05-17,31.61,32.04,29.41,29.72,645777.0
2021-05-18,29.78,29.78,28.32,29.42,916224.0
2021-05-19,28.63,30.56,27.635,29.94,962466.0
2021-05-20,30.06,30.19,29.01,29.79,516830.0
2021-05-21,29.93,30.01,28.59,29.19,460343.0
2021-05-25,29.36,29.89,29.12,29.72,647988.0
2021-05-26,29.59,29.9,28.12,29.1,990256.0
2021-05-27,29.15,30.17,28.97,29.84,737125.0
2021-05-28,30.1,30.43,29.31,29.93,456418.0
2021-05-31,29.83,30.05,29.62,29.78,85160.0
2021-06-01,29.7,30.05,29.35,29.84,357257.0
2021-06-02,29.89,29.92,27.96,28.46,793355.0
2021-06-03,28.01,29.01,27.9,28.3,380968.0
2021-06-04,28.27,28.64,27.57,27.84,367853.0
2021-06-07,27.78,28.02,26.31,26.84,889417.0
2021-06-08,26.42,26.62,26.07,26.11,425159.0
2021-06-09,26.01,28.08,25.66,27.45,793540.0
2021-06-10,27.45,27.81,26.91,26.91,293024.0
2021-06-11,26.98,27.34,26.68,27.05,330876.0
2021-06-14,27.29,27.57,26.4,26.44,314954.0
2021-06-15,26.35,26.98,25.21,26.54,612510.0
2021-06-16,26.61,27.66,26.56,27.13,616262.0
2021-06-17,26.91,27.46,26.56,26.59,603319.0
2021-06-18,26.24,27.17,25.88,26.86,620461.0
2021-06-21,26.95,27.96,26.865,27.47,387494.0
2021-06-22,27.5,28.28,27.07,27.89,322765.0
2021-06-23,27.99,27.99,27.26,27.41,189823.0
2021-06-24,27.46,27.96,27.24,27.65,246423.0
2021-06-25,27.65,27.92,26.86,26.93,216507.0
2021-06-28,26.96,27.57,26.73,26.84,181287.0
2021-06-29,26.86,28.03,26.85,27.29,277976.0
2021-06-30,27.13,28.36,27.13,28.36,297276.0
2021-07-02,28.48,28.63,27.85,28.1,283792.0
2021-07-05,28.31,28.31,27.65,27.93,91587.0
2021-07-06,28.04,28.04,26.99,27.12,228928.0
2021-07-07,27.25,28.76,27.13,27.87,389828.0
2021-07-08,27.49,29.04,27.48,28.77,534629.0
2021-07-09,29.0,29.28,28.01,28.08,331565.0
2021-07-12,28.1,28.24,27.58,27.69,194813.0
2021-07-13,27.57,27.99,26.91,26.99,346611.0
2021-07-14,26.87,27.22,26.41,26.97,307890.0
2021-07-15,26.8,26.87,25.4,25.73,473730.0
2021-07-16,25.75,26.0,24.08,24.26,702189.0
2021-07-19,23.86,23.89,22.85,23.34,551390.0
2021-07-20,23.28,24.05,23.09,23.56,288865.0
2021-07-21,23.56,24.87,23.0,24.44,675434.0
2021-07-22,24.39,24.7,23.96,24.4,374183.0
2021-07-23,24.38,24.85,24.26,24.42,230109.0
2021-07-26,24.6,24.84,24.12,24.45,212111.0
2021-07-27,24.33,24.39,23.92,24.2,191033.0
2021-07-28,24.01,24.11,23.01,23.19,562824.0
2021-07-29,23.05,24.56,23.01,24.46,430377.0
2021-07-30,25.04,25.04,23.21,24.09,535041.0
2021-08-03,23.9,26.33,23.9,25.61,951713.0
2021-08-04,25.31,25.95,25.3,25.66,720498.0
2021-08-05,25.74,25.74,24.79,24.84,438742.0
2021-08-06,24.82,24.94,24.5,24.78,233540.0
2021-08-09,24.73,24.95,24.4,24.59,280142.0
2021-08-10,24.66,25.55,24.56,25.48,338138.0
2021-08-11,25.48,25.74,25.2,25.32,196271.0
2021-08-12,25.19,25.61,24.91,25.43,220897.0
2021-08-13,25.51,25.89,25.16,25.47,164429.0
2021-08-16,25.31,25.45,24.85,24.89,203717.0
2021-08-17,24.94,25.13,24.5,24.55,339323.0
2021-08-18,24.55,25.53,24.5,25.25,364596.0
2021-08-19,24.98,25.27,24.7,24.88,314203.0
2021-08-20,24.75,24.85,23.78,24.34,393683.0
2021-08-23,24.5,25.04,24.14,25.02,241911.0
2021-08-24,25.1,25.87,24.57,25.63,195486.0
2021-08-25,25.63,26.85,25.37,26.73,436748.0
2021-08-26,26.73,27.425,26.11,26.44,413353.0
2021-08-27,26.51,27.395,26.51,26.96,204559.0
2021-08-30,27.07,27.64,27.0,27.27,289324.0
2021-08-31,27.25,27.79,27.04,27.08,160136.0
2021-09-01,27.3,27.39,26.41,26.86,162313.0
2021-09-02,26.99,27.57,26.6,27.2,157709.0
2021-09-03,27.21,28.63,27.1,28.44,374674.0
2021-09-07,28.48,29.15,28.25,28.42,251233.0
2021-09-08,28.42,28.78,28.22,28.66,322348.0
2021-09-09,28.76,28.94,27.8,28.25,359540.0
2021-09-10,28.43,28.87,28.09,28.15,153358.0
2021-09-13,28.36,28.6,27.24,27.33,291948.0
2021-09-14,27.34,27.39,26.06,26.28,363964.0
2021-09-15,26.3,26.38,25.62,26.15,321018.0
2021-09-16,26.0,26.38,25.66,26.14,139528.0
2021-09-17,25.89,26.35,25.79,26.25,252017.0
2021-09-20,25.8,25.89,24.87,25.7,207396.0
2021-09-21,25.88,26.54,25.39,26.44,198589.0
2021-09-22,26.6,27.89,26.52,27.58,249292.0
2021-09-23,27.62,28.46,27.1,27.71,320722.0
2021-09-24,27.7,28.69,27.34,28.53,160717.0
2021-09-27,28.6,29.37,28.43,29.02,195139.0
2021-09-28,28.88,29.34,28.16,28.22,153841.0
2021-09-29,28.03,28.84,27.85,28.64,127888.0
2021-09-30,29.06,29.22,27.52,27.82,283650.0
2021-10-01,27.73,28.17,27.44,28.03,104470.0
2021-10-04,27.87,27.99,27.23,27.43,160178.0
2021-10-05,27.41,27.51,26.9,27.33,175925.0
2021-10-06,27.0,27.41,26.81,26.98,125427.0
2021-10-07,27.24,27.65,27.03,27.48,212439.0
2021-10-08,27.56,27.68,27.2,27.62,129915.0
2021-10-12,27.5,28.95,27.5,28.8,280520.0
2021-10-13,28.69,29.79,28.52,29.53,266966.0
2021-10-14,29.74,30.0,29.5,29.85,320965.0
2021-10-15,29.99,30.04,29.33,29.47,257919.0
2021-10-18,29.33,29.5,28.9,28.94,137816.0
2021-10-19,29.18,29.59,28.2,28.3,563092.0
2021-10-20,28.24,28.57,28.01,28.39,144207.0
2021-10-21,28.36,28.5,27.51,27.94,164531.0
2021-10-22,27.97,28.4,27.87,28.03,141078.0
2021-10-25,28.22,28.51,27.99,27.99,105639.0
2021-10-26,28.15,28.2,27.21,27.51,201681.0
2021-10-27,28.13,28.13,26.6,26.74,638630.0
2021-10-28,26.63,27.09,25.99,26.79,302051.0
2021-10-29,26.82,26.95,25.495,25.64,358659.0
2021-11-01,25.82,26.07,25.395,25.75,267069.0
2021-11-02,25.75,25.88,25.26,25.51,201162.0
2021-11-03,25.51,26.02,25.42,25.87,198992.0
2021-11-04,26.02,26.67,25.9,26.39,221563.0
2021-11-05,26.54,26.85,26.2,26.73,208335.0
2021-11-08,26.74,27.69,26.74,27.51,265823.0
2021-11-09,27.14,27.32,26.45,26.84,163769.0
2021-11-10,26.7,27.38,26.47,26.63,142778.0
2021-11-11,26.73,27.28,26.49,27.15,116756.0
2021-11-12,27.32,27.56,27.0,27.05,186864.0
2021-11-15,27.04,27.05,26.5,26.97,107475.0
2021-11-16,27.0,27.56,26.73,27.34,113947.0
2021-11-17,27.33,28.44,27.3,28.21,212353.0
2021-11-18,28.13,28.57,28.03,28.18,141107.0
2021-11-19,28.18,28.32,27.63,28.19,100884.0
2021-11-22,28.17,29.53,28.0,29.4,353398.0
2021-11-23,29.25,29.7,28.85,29.35,206540.0
2021-11-24,29.34,30.0,29.33,29.63,221846.0
2021-11-25,29.16,29.75,29.13,29.23,87420.0
2021-11-26,27.75,28.03,27.33,27.34,229528.0
2021-11-29,27.48,28.08,27.14,27.6,234059.0
2021-11-30,27.44,27.46,26.76,27.25,262306.0
2021-12-01,27.7,28.78,27.51,28.07,277288.0
2021-12-02,28.19,29.18,28.17,29.06,153481.0
2021-12-03,29.14,30.0,28.65,28.77,255617.0
2021-12-06,28.99,29.53,28.8,29.13,151631.0
2021-12-07,29.17,29.99,29.17,29.59,224272.0
2021-12-08,29.11,29.89,29.11,29.63,181169.0
2021-12-09,29.63,29.99,29.2,29.84,262179.0
2021-12-10,30.0,30.3,29.59,30.02,250553.0
2021-12-13,30.26,30.3,29.32,29.92,257639.0
2021-12-14,29.81,30.03,29.28,29.43,201926.0
2021-12-15,29.35,29.5,28.51,29.5,178778.0
2021-12-16,29.66,30.0,29.54,29.68,220401.0
2021-12-17,29.69,30.13,29.2,29.55,344433.0
2021-12-20,29.18,29.26,28.12,28.9,242843.0
2021-12-21,29.29,29.29,28.05,28.54,342227.0
2021-12-22,28.36,28.91,28.31,28.81,272873.0
2021-12-23,28.87,29.15,28.54,29.08,128409.0
2021-12-24,28.9,29.51,28.9,29.27,41523.0
2021-12-29,29.5,32.16,29.49,32.06,577509.0
2021-12-30,32.01,32.42,31.78,31.84,206438.0
2021-12-31,32.29,32.35,31.58,32.06,254739.0
2022-01-04,32.0,32.36,31.16,31.39,229809.0
2022-01-05,31.42,31.77,30.61,30.76,200466.0
2022-01-06,31.0,31.78,30.75,31.61,169646.0
2022-01-07,31.69,32.26,31.52,31.63,149294.0
2022-01-10,31.81,31.88,30.4,30.62,339014.0
2022-01-11,30.5,31.3,30.27,31.27,229794.0
2022-01-12,31.59,32.97,31.53,32.9,493008.0
2022-01-13,33.0,33.89,33.0,33.34,554918.0
2022-01-14,33.16,33.25,32.4,32.77,212216.0
2022-01-17,32.85,33.05,32.52,32.58,81745.0
2022-01-18,32.59,32.59,31.68,32.11,296463.0
2022-01-19,32.28,32.35,31.37,31.44,241875.0
2022-01-20,31.57,31.72,30.77,30.82,199511.0
2022-01-21,30.41,30.49,28.57,28.76,628783.0
2022-01-24,28.0,28.63,27.03,28.6,337838.0
2022-01-25,28.09,28.64,27.11,28.25,210697.0
2022-01-26,28.7,28.76,27.57,27.82,331556.0
2022-01-27,28.0,28.69,27.75,27.84,425302.0
2022-01-28,27.99,28.73,27.63,28.66,289031.0
2022-01-31,28.32,29.15,28.06,28.88,444657.0
2022-02-01,29.1,29.79,28.79,28.92,255730.0
2022-02-02,28.83,29.16,27.88,28.68,516799.0
2022-02-03,28.47,29.04,28.24,28.71,272994.0
2022-02-04,28.66,28.7,27.61,27.73,268706.0
2022-02-07,27.8,28.45,26.8,28.26,514455.0
2022-02-08,28.44,29.44,27.79,29.36,479595.0
2022-02-09,29.51,30.45,29.51,30.1,357975.0
2022-02-10,29.83,30.5,29.57,29.86,358427.0
2022-02-11,29.91,30.41,29.73,30.05,226995.0
2022-02-14,30.14,30.18,29.64,29.99,143493.0
2022-02-15,30.11,30.38,29.72,30.21,205553.0
2022-02-16,30.0,30.1,29.55,29.81,193965.0
2022-02-17,29.88,30.01,29.42,29.46,155080.0
2022-02-18,29.45,30.15,29.2,29.2,176065.0
2022-02-22,29.08,29.39,28.55,28.7,226891.0
2022-02-23,28.9,29.04,27.63,27.71,202022.0
2022-02-24,27.0,27.79,26.34,27.71,287265.0
2022-02-25,27.72,29.01,27.68,28.9,221297.0
2022-02-28,28.29,28.71,28.22,28.69,168146.0
2022-03-01,28.69,28.97,28.35,28.85,204692.0
2022-03-02,27.89,28.21,27.0,27.62,895658.0
2022-03-03,27.45,28.76,27.2,28.76,516618.0
2022-03-04,28.33,29.46,28.29,28.9,462225.0
2022-03-07,28.9,29.29,27.76,27.98,518999.0
2022-03-08,27.88,29.12,27.13,27.22,561480.0
2022-03-09,27.51,27.98,27.08,27.6,452170.0
2022-03-10,27.3,28.15,27.27,28.1,324340.0
2022-03-11,28.36,28.48,28.06,28.41,245499.0
2022-03-14,28.62,28.62,27.05,27.19,249029.0
2022-03-15,27.06,28.5,27.06,28.5,321041.0
2022-03-16,28.66,29.77,28.65,29.32,523718.0
2022-03-17,29.41,29.96,29.28,29.8,240258.0
2022-03-18,29.53,30.37,29.53,30.27,491203.0
2022-03-21,30.31,30.34,29.15,29.24,289166.0
2022-03-22,29.49,29.8,28.8,28.94,187946.0
2022-03-23,28.94,29.01,27.95,28.0,238519.0
2022-03-24,28.22,28.25,27.44,27.47,462264.0
2022-03-25,27.49,27.78,26.74,26.77,373178.0
2022-03-28,26.75,26.77,26.14,26.24,325533.0
2022-03-29,26.23,27.4,26.2,27.04,266594.0
2022-03-30,27.04,27.545,26.53,26.57,236102.0
2022-03-31,26.38,26.57,25.66,25.76,539287.0
2022-04-01,25.71,25.92,24.31,24.47,655816.0
2022-04-04,24.59,24.95,23.68,24.57,540786.0
2022-04-05,24.72,24.72,23.86,24.13,539372.0
2022-04-06,23.96,23.97,22.72,22.79,625048.0
2022-04-07,22.78,22.91,22.14,22.75,446647.0
2022-04-08,22.98,23.82,22.44,23.5,411386.0
2022-04-11,23.68,23.75,22.95,23.33,324767.0
2022-04-12,23.68,24.16,23.41,23.55,338670.0
2022-04-13,23.4,24.06,23.4,23.99,425150.0
2022-04-14,24.07,24.16,23.57,24.09,239318.0
2022-04-18,24.0,24.38,23.89,24.02,102446.0
2022-04-19,24.01,24.71,23.86,24.65,277396.0
2022-04-20,25.0,26.45,24.82,25.68,457075.0
2022-04-21,25.88,25.88,24.84,24.94,253593.0
2022-04-22,24.94,24.95,24.27,24.39,179038.0
2022-04-25,24.03,24.14,23.3,23.75,492825.0
2022-04-26,23.89,23.94,23.33,23.53,212500.0
2022-04-27,23.5,23.88,23.12,23.71,286368.0
2022-04-28,23.99,25.09,23.85,25.07,372893.0
2022-04-29,25.08,25.3,24.47,24.48,270963.0
2022-05-02,24.39,24.86,24.18,24.8,199732.0
2022-05-03,24.92,26.09,24.865,25.98,500490.0
2022-05-04,26.0,26.49,25.13,26.34,411372.0
2022-05-05,26.59,26.8,26.02,26.18,281723.0
2022-05-06,25.69,26.3,25.4,25.56,374762.0
2022-05-09,25.15,25.59,24.62,25.56,610169.0
2022-05-10,25.82,26.0,24.24,24.25,519505.0
2022-05-11,24.39,24.705,23.29,23.36,297397.0
2022-05-12,23.09,23.57,22.89,23.29,236387.0
2022-05-13,23.54,24.37,23.28,23.99,227406.0
2022-05-16,23.94,24.71,23.68,24.33,374622.0
2022-05-17,24.89,25.92,24.71,25.78,321400.0
2022-05-18,25.61,25.61,24.22,24.32,250949.0
2022-05-19,23.95,24.93,23.9,24.49,210665.0
2022-05-20,24.71,25.36,23.63,24.14,269564.0
2022-05-24,24.2,24.47,23.65,24.14,529139.0
2022-05-25,24.22,25.84,24.06,25.57,348087.0
2022-05-26,25.7,26.3,25.27,26.28,280021.0
2022-05-27,26.3,26.61,25.7,26.01,251630.0
2022-05-30,26.15,26.35,25.98,26.25,113759.0
2022-05-31,26.04,27.14,25.78,26.77,427566.0
2022-06-01,26.81,26.88,25.51,26.01,450672.0
2022-06-02,26.09,26.68,25.68,26.64,394399.0
2022-06-03,26.43,27.0,26.29,26.65,224247.0
2022-06-06,26.75,27.19,26.39,27.18,302205.0
2022-06-07,26.88,27.14,26.145,26.48,170645.0
2022-06-08,26.35,26.62,25.86,25.91,252138.0
2022-06-09,25.74,25.75,25.28,25.29,200365.0
2022-06-10,25.03,25.28,24.42,24.69,260549.0
2022-06-13,24.06,24.48,23.13,23.3,272434.0
2022-06-14,23.36,23.93,23.1,23.28,257215.0
2022-06-15,23.45,24.14,23.45,23.75,240401.0
2022-06-16,23.3,23.45,21.9,22.1,461080.0
2022-06-17,21.98,22.61,21.9,22.58,295913.0
2022-06-20,22.51,23.36,22.44,22.83,128918.0
2022-06-21,22.97,23.28,22.5,22.77,433215.0
2022-06-22,22.47,23.11,22.22,22.75,228016.0
2022-06-23,22.59,22.85,21.74,22.2,579530.0
2022-06-24,22.27,23.09,22.18,22.53,392896.0
2022-06-27,22.62,22.85,22.49,22.65,371310.0
2022-06-28,22.79,23.2,21.95,21.97,425735.0
2022-06-29,22.0,22.21,21.01,21.64,465981.0
2022-06-30,21.4,22.53,21.3,22.45,260502.0
2022-07-04,22.62,23.26,22.3,22.91,103362.0
2022-07-05,22.84,22.84,21.45,21.72,196974.0
2022-07-06,21.6,23.46,21.6,23.3,501402.0
2022-07-07,23.5,24.75,23.5,24.75,527774.0
2022-07-08,24.55,25.1,24.45,24.45,223373.0
2022-07-11,24.25,24.65,24.03,24.15,137788.0
2022-07-12,24.0,25.94,24.0,25.4,369035.0
2022-07-13,25.06,25.5,24.73,25.23,233263.0
2022-07-14,24.72,25.21,24.45,24.52,219024.0
2022-07-15,24.74,24.87,24.42,24.58,144891.0
2022-07-18,24.79,25.28,24.41,24.48,194275.0
2022-07-19,25.57,26.77,25.46,26.6,736384.0
2022-07-20,26.11,27.14,25.99,27.06,305680.0
2022-07-21,27.0,27.03,26.55,26.88,192273.0
2022-07-22,26.78,26.94,26.08,26.38,253902.0
2022-07-25,26.42,26.75,26.07,26.37,167679.0
2022-07-26,26.1,26.34,25.67,25.87,200118.0
2022-07-27,26.0,26.92,25.77,26.73,223910.0
2022-07-28,26.81,27.1,26.43,26.72,221054.0
2022-07-29,25.56,27.31,25.53,27.25,346160.0
2022-08-02,26.75,27.27,26.57,26.95,234629.0
2022-08-03,27.14,27.59,26.95,27.3,227583.0
2022-08-04,27.29,27.435,26.74,26.77,128379.0
2022-08-05,26.57,26.95,26.3,26.91,125388.0
2022-08-08,26.93,27.47,26.89,27.17,184811.0
2022-08-09,27.1,27.1,26.33,26.53,106525.0
2022-08-10,26.69,27.54,26.69,27.17,212103.0
2022-08-11,27.35,27.85,27.24,27.68,148777.0
2022-08-12,27.85,27.95,27.6,27.93,73968.0
2022-08-15,27.93,27.97,27.46,27.48,76555.0
2022-08-16,27.46,28.08,27.36,28.04,115794.0
2022-08-17,27.78,28.03,27.43,27.6,69410.0
2022-08-18,27.57,28.03,27.57,27.72,83743.0
2022-08-19,27.39,27.61,27.18,27.5,125510.0
2022-08-22,27.17,27.64,27.15,27.38,128931.0
2022-08-23,27.4,27.73,27.18,27.39,85896.0
2022-08-24,27.28,27.58,27.02,27.31,90340.0
2022-08-25,27.4,27.6,26.75,27.21,256203.0
2022-08-26,27.24,27.35,26.47,26.99,137995.0
2022-08-29,26.71,26.97,26.54,26.71,60316.0
2022-08-30,26.79,26.79,25.69,26.03,173493.0
2022-08-31,26.05,26.27,25.63,25.77,182923.0
2022-09-01,25.51,25.54,24.43,24.75,215458.0
2022-09-02,25.04,25.24,24.15,24.38,162675.0
2022-09-06,24.29,24.58,23.42,23.7,218392.0
2022-09-07,23.49,23.86,23.27,23.71,113783.0
2022-09-08,23.53,24.03,23.0,23.98,273824.0
2022-09-09,24.11,24.17,23.55,24.1,244822.0
2022-09-12,24.26,25.27,24.25,25.19,217628.0
2022-09-13,24.6,24.85,24.33,24.46,90614.0
2022-09-14,24.46,24.56,23.81,23.91,301664.0
2022-09-15,23.96,24.24,23.14,23.2,329965.0
2022-09-16,22.91,23.29,22.14,22.92,474488.0
2022-09-19,22.73,23.32,22.71,23.31,113726.0
2022-09-20,23.01,23.03,21.89,21.99,287765.0
2022-09-21,22.1,22.21,21.31,21.39,228558.0
2022-09-22,21.11,21.525,20.9,21.04,218767.0
2022-09-23,20.69,21.15,20.02,20.19,389556.0
2022-09-26,20.0,20.23,19.66,19.87,264759.0
2022-09-27,20.0,20.07,19.53,19.53,195462.0
2022-09-28,19.5,20.2,19.5,20.12,238460.0
2022-09-29,19.94,19.94,18.95,19.77,202866.0
2022-09-30,19.76,20.51,19.59,20.11,118368.0
2022-10-03,20.3,20.49,19.82,20.21,339436.0
2022-10-04,20.34,20.46,19.91,20.02,305303.0
2022-10-05,19.67,20.13,19.56,19.74,180120.0
2022-10-06,19.6,19.82,19.14,19.64,342754.0
2022-10-07,19.34,19.4,18.86,19.4,271161.0
2022-10-11,19.22,19.75,19.2,19.56,198889.0
2022-10-12,19.51,20.07,19.42,19.95,174530.0
2022-10-13,19.65,20.74,19.54,20.44,214856.0
2022-10-14,20.58,20.58,19.75,20.34,216045.0
2022-10-17,20.66,20.66,20.05,20.08,144462.0
2022-10-18,20.39,20.39,19.56,19.89,150584.0
2022-10-19,19.67,19.85,19.35,19.5,168306.0
2022-10-20,19.48,19.67,18.94,19.06,235547.0
2022-10-21,18.9,19.46,18.42,19.46,355459.0
2022-10-24,19.28,19.45,18.81,19.01,112264.0
2022-10-25,18.85,19.23,18.68,18.89,241463.0
2022-10-26,18.94,19.42,18.58,19.31,269403.0
2022-10-27,19.27,20.24,19.27,20.0,278285.0
2022-10-28,19.95,21.12,19.72,21.05,380074.0
2022-10-31,20.87,21.13,20.415,20.47,285178.0
2022-11-01,20.81,21.75,20.71,20.96,359666.0
2022-11-02,20.95,21.36,20.0,20.11,387065.0
2022-11-03,19.85,21.2,19.84,20.84,323221.0
2022-11-04,21.2,21.63,20.98,21.29,218547.0
2022-11-07,21.3,22.1,21.3,22.04,224372.0
2022-11-08,22.01,22.15,21.315,21.79,278038.0
2022-11-09,21.75,22.2,21.75,21.85,243672.0
2022-11-10,22.57,23.45,22.44,23.28,228717.0
2022-11-11,23.46,23.84,23.24,23.81,275170.0
2022-11-14,23.77,23.85,23.43,23.54,143065.0
2022-11-15,24.02,24.9,23.98,24.31,418060.0
2022-11-16,24.19,24.51,23.83,24.24,202214.0
2022-11-17,23.92,24.02,23.38,23.76,297927.0
2022-11-18,23.92,24.39,23.81,24.2,197426.0
2022-11-21,24.11,24.64,23.9,24.39,170431.0
2022-11-22,24.58,24.78,24.3,24.47,195970.0
2022-11-23,24.27,24.555,24.23,24.33,110309.0
2022-11-24,24.33,24.78,24.33,24.45,51731.0
2022-11-25,24.41,24.88,24.29,24.4,117808.0
2022-11-28,24.4,24.66,23.98,24.09,152521.0
2022-11-29,24.24,24.65,23.8,23.98,193553.0
2022-11-30,23.96,24.06,23.13,23.83,209251.0
2022-12-01,23.93,24.78,23.73,23.98,145702.0
2022-12-02,23.72,24.13,23.55,23.82,170306.0
2022-12-05,23.8,24.04,23.41,23.52,200404.0
2022-12-06,23.63,23.95,23.08,23.15,262265.0
2022-12-07,23.06,23.85,23.05,23.18,240571.0
2022-12-08,23.38,23.74,23.11,23.27,210602.0
2022-12-09,23.27,23.98,23.27,23.45,183799.0
2022-12-12,23.47,23.95,23.29,23.7,191842.0
2022-12-13,24.3,24.42,23.74,23.93,173566.0
2022-12-14,23.96,24.17,23.25,23.38,211854.0
2022-12-15,23.38,23.51,22.74,22.87,195241.0
2022-12-16,22.69,23.01,22.21,22.23,241469.0
2022-12-19,22.27,22.32,21.18,21.4,186681.0
2022-12-20,21.38,21.81,21.01,21.1,184708.0
2022-12-21,21.19,21.65,21.0,21.11,183118.0
2022-12-22,20.96,20.98,20.39,20.67,184540.0
2022-12-23,20.6,21.01,20.51,20.88,151252.0
2022-12-28,20.89,21.32,20.61,21.0,317072.0
2022-12-29,21.15,22.13,21.15,21.87,260300.0
2022-12-30,21.71,21.84,21.22,21.31,157650.0
2023-01-03,21.25,21.9,20.99,21.48,93707.0
2023-01-04,21.63,21.99,21.54,21.95,92166.0
2023-01-05,21.94,22.12,21.63,21.73,133414.0
2023-01-06,21.94,22.28,21.74,22.21,163530.0
2023-01-09,22.21,22.55,21.75,21.85,153239.0
2023-01-10,21.79,22.1,21.53,21.93,197306.0
2023-01-11,21.98,22.25,21.78,22.19,128384.0
2023-01-12,22.18,22.21,21.84,22.1,115040.0
2023-01-13,21.91,22.1,21.78,21.85,104315.0
2023-01-16,21.78,22.28,21.6,21.68,76530.0
2023-01-17,21.61,21.75,21.4,21.63,138834.0
2023-01-18,21.67,22.58,21.67,21.92,191090.0
2023-01-19,21.67,21.72,21.01,21.09,205876.0
2023-01-20,21.09,21.94,21.09,21.9,253329.0
2023-01-23,21.94,22.14,21.57,21.88,175292.0
2023-01-24,21.82,22.58,21.53,22.5,251243.0
2023-01-25,22.27,23.49,22.16,23.24,232130.0
2023-01-26,24.15,25.61,24.15,25.32,541384.0
2023-01-27,25.42,25.8,25.35,25.38,304296.0
2023-01-30,25.08,25.3,24.33,24.63,249284.0
2023-01-31,24.76,25.77,24.57,25.21,206544.0
2023-02-01,25.48,26.16,25.08,25.71,175558.0
2023-02-02,25.93,27.36,25.67,26.9,321878.0
2023-02-03,26.72,27.26,26.07,26.75,298927.0
2023-02-06,26.51,26.75,26.1,26.43,220812.0
2023-02-07,26.21,27.0,26.05,26.98,220101.0
2023-02-08,26.79,26.9,26.19,26.27,134994.0
2023-02-09,26.4,26.73,25.9,25.96,194798.0
2023-02-10,25.45,25.74,25.04,25.11,216234.0
2023-02-13,25.3,25.4,25.02,25.25,191389.0
2023-02-14,25.18,25.18,24.15,24.35,232716.0
2023-02-15,24.11,24.42,23.68,24.22,320812.0
2023-02-16,24.0,24.29,23.23,23.31,295379.0
2023-02-17,23.39,23.52,22.91,23.01,201509.0
2023-02-21,22.7,22.71,21.96,22.03,294918.0
2023-02-22,22.03,22.4,21.91,22.18,270621.0
2023-02-23,22.62,23.04,22.14,22.8,241477.0
2023-02-24,22.59,23.23,22.27,23.16,163517.0
2023-02-27,23.08,23.31,22.64,22.71,134306.0
2023-02-28,22.72,23.3,22.35,23.28,173049.0
2023-03-01,21.86,23.49,21.73,23.38,624613.0
2023-03-02,22.91,23.06,22.25,22.67,285308.0
2023-03-03,22.64,23.16,22.5,23.04,191179.0
2023-03-06,23.02,23.57,22.79,23.04,270699.0
2023-03-07,22.74,23.75,22.74,23.19,273483.0
2023-03-08,23.25,23.88,22.74,23.84,257098.0
2023-03-09,24.8,25.08,23.84,23.84,326544.0
2023-03-10,23.84,23.86,23.18,23.19,150776.0
2023-03-13,22.62,23.03,21.99,22.36,262359.0
2023-03-14,22.54,22.87,22.2,22.51,162143.0
2023-03-15,22.14,22.48,22.01,22.15,212152.0
2023-03-16,22.01,23.14,21.95,23.02,259076.0
2023-03-17,23.18,23.36,22.68,23.13,203139.0
2023-03-20,23.15,23.43,22.95,22.98,148153.0
2023-03-21,23.09,23.11,22.78,22.84,105996.0
2023-03-22,22.79,22.86,22.05,22.1,104383.0
2023-03-23,22.1,22.5,21.83,21.89,118015.0
2023-03-24,21.8,22.0,21.6,21.88,86554.0
2023-03-27,21.94,21.97,21.43,21.75,109416.0
2023-03-28,21.68,21.68,21.1,21.42,212449.0
2023-03-29,21.43,21.98,21.43,21.54,96522.0
2023-03-30,21.77,21.78,21.18,21.21,133004.0
2023-03-31,21.19,21.75,21.19,21.72,110896.0
2023-04-03,21.81,22.15,21.56,21.64,97091.0
2023-04-04,21.65,21.71,20.73,20.85,228664.0
2023-04-05,20.71,21.1,19.99,20.73,249704.0
2023-04-06,20.53,20.7,20.31,20.7,99217.0
2023-04-10,20.69,21.06,20.61,20.9,86916.0
2023-04-11,20.88,21.37,20.86,21.22,156884.0
2023-04-12,21.25,21.52,21.07,21.08,91906.0
2023-04-13,21.08,21.14,20.69,21.11,125915.0
2023-04-14,21.13,21.61,20.99,21.38,202225.0
2023-04-17,21.42,21.86,21.11,21.77,88616.0
2023-04-18,21.81,21.99,21.485,21.96,86030.0
2023-04-19,21.81,22.21,21.57,22.09,92361.0
2023-04-20,21.9,22.34,21.69,22.01,136944.0
2023-04-21,22.03,22.03,21.32,21.76,151612.0
2023-04-24,21.63,21.81,21.16,21.3,109738.0
2023-04-25,21.04,21.21,20.81,20.86,121450.0
2023-04-26,20.72,20.85,20.06,20.18,202227.0
2023-04-27,20.18,20.37,19.91,20.28,139486.0
2023-04-28,20.37,20.64,20.16,20.36,104760.0
2023-05-01,20.38,20.65,20.28,20.53,80601.0
2023-05-02,20.5,20.53,19.99,20.31,83558.0
2023-05-03,20.19,21.06,20.14,20.8,208425.0
2023-05-04,20.56,20.73,20.1,20.16,167120.0
2023-05-05,20.16,21.38,20.16,21.15,279301.0
2023-05-08,21.0,21.79,21.0,21.67,164153.0
2023-05-09,21.57,21.8,21.41,21.62,93716.0
2023-05-10,21.8,22.03,21.41,21.75,196032.0
2023-05-11,21.61,21.75,20.66,21.01,317985.0
2023-05-12,21.07,21.26,20.75,21.2,228911.0
2023-05-15,21.32,21.4,20.73,21.3,207566.0
2023-05-16,21.23,21.34,20.53,20.68,135711.0
2023-05-17,20.74,21.44,20.6,21.15,164378.0
2023-05-18,21.16,21.16,20.64,21.06,116638.0
2023-05-19,21.1,21.405,20.8,20.86,92143.0
2023-05-23,20.92,21.3,20.23,20.23,121586.0
2023-05-24,20.1,20.23,19.58,19.61,163554.0
2023-05-25,19.72,20.01,19.55,19.64,102036.0
2023-05-26,19.69,19.98,19.59,19.67,66229.0
2023-05-29,19.67,20.2,19.56,20.03,43564.0
2023-05-30,19.92,20.3,19.2,19.73,152378.0
2023-05-31,19.6,19.69,19.05,19.19,161805.0
2023-06-01,19.19,19.39,18.86,19.17,166094.0
2023-06-02,19.35,19.79,19.32,19.65,137704.0
2023-06-05,19.39,19.81,18.74,19.39,181997.0
2023-06-06,19.27,20.47,19.2,20.4,220716.0
2023-06-07,20.46,20.855,20.23,20.39,252027.0
2023-06-08,20.35,21.02,19.9,20.73,203503.0
2023-06-09,20.4,21.03,20.4,20.61,124312.0
2023-06-12,20.52,20.9,20.34,20.84,138709.0
2023-06-13,20.95,21.775,20.86,21.19,220644.0
2023-06-14,21.29,21.92,21.23,21.49,162144.0
2023-06-15,21.43,21.84,21.05,21.42,122136.0
2023-06-16,21.6,21.76,21.26,21.31,103515.0
2023-06-19,21.72,21.72,21.26,21.5,41128.0
2023-06-20,21.42,21.56,21.29,21.41,108323.0
2023-06-21,21.3,21.5,21.05,21.22,99820.0
2023-06-22,21.0,21.34,20.78,21.07,152864.0
2023-06-23,20.84,21.03,20.56,20.8,59961.0
2023-06-26,20.85,21.21,20.77,20.8,90886.0
2023-06-27,20.88,21.55,20.67,21.54,139474.0
2023-06-28,21.46,23.16,21.46,23.16,393689.0
2023-06-29,23.15,23.77,22.8,23.45,290255.0
2023-06-30,23.6,23.91,23.49,23.78,155039.0
2023-07-04,23.98,23.99,23.3,23.49,46380.0
2023-07-05,23.35,23.48,22.66,22.69,122628.0
2023-07-06,22.4,22.76,21.83,21.99,162154.0
2023-07-07,22.11,23.05,21.95,22.95,114081.0
2023-07-10,22.96,23.315,22.79,23.22,85259.0
2023-07-11,23.23,23.88,22.97,23.04,107899.0
2023-07-12,23.37,23.45,23.0,23.15,76911.0
2023-07-13,23.37,23.37,22.55,22.82,101840.0
2023-07-14,22.77,23.09,22.07,22.51,151171.0
2023-07-17,22.37,23.02,22.34,22.7,81334.0
2023-07-18,22.8,23.75,22.8,23.4,125004.0
2023-07-19,23.45,23.56,22.39,22.39,170444.0
2023-07-20,22.41,22.52,22.13,22.24,91018.0
2023-07-21,22.24,22.4,22.04,22.17,74976.0
2023-07-24,22.17,22.55,21.92,22.1,128565.0
2023-07-25,21.86,22.24,21.78,22.06,106900.0
2023-07-26,22.02,22.35,21.86,22.22,67071.0
2023-07-27,22.63,22.64,21.66,21.73,127113.0
2023-07-28,22.17,22.18,20.64,20.89,260748.0
2023-07-31,20.95,21.24,20.475,20.81,130680.0
2023-08-01,20.74,21.19,20.15,20.9,265546.0
2023-08-02,20.41,20.62,19.82,19.96,225830.0
2023-08-03,19.8,20.09,19.68,20.09,187457.0
2023-08-04,20.08,20.14,19.35,19.8,244520.0
2023-08-08,19.85,19.97,19.6,19.82,157622.0
2023-08-09,19.88,19.99,19.6,19.79,151103.0
2023-08-10,19.91,19.98,19.48,19.52,162155.0
2023-08-11,19.61,20.3,19.51,20.13,132212.0
2023-08-14,20.16,20.43,20.0,20.18,114492.0
2023-08-15,20.06,20.2,19.88,20.05,106030.0
2023-08-16,20.07,20.44,19.96,20.09,144105.0
2023-08-17,20.2,20.335,19.75,19.82,95253.0
2023-08-18,19.65,19.92,19.25,19.87,186492.0
2023-08-21,19.83,19.9,19.51,19.82,86214.0
2023-08-22,19.92,19.99,19.46,19.47,118096.0
2023-08-23,19.5,19.81,19.21,19.6,144772.0
2023-08-24,19.6,19.61,19.25,19.28,109592.0
2023-08-25,19.44,19.49,19.16,19.44,173059.0
2023-08-28,19.46,19.8,19.16,19.49,152356.0
2023-08-29,19.41,19.71,19.31,19.57,138965.0
2023-08-30,19.55,19.9,19.5,19.78,139357.0
2023-08-31,19.74,20.78,19.7,20.78,245868.0
2023-09-01,20.74,20.89,20.19,20.28,120006.0
2023-09-05,19.96,20.33,19.75,20.14,145296.0
2023-09-06,19.92,20.19,19.35,19.4,158034.0
2023-09-07,19.06,19.29,18.71,18.75,349838.0
2023-09-08,18.72,18.89,18.56,18.65,333649.0
2023-09-11,18.69,18.91,18.47,18.61,208282.0
2023-09-12,18.59,18.89,18.31,18.36,137199.0
2023-09-13,18.32,18.45,18.05,18.2,190442.0
2023-09-14,18.28,18.5,18.02,18.48,192130.0
2023-09-15,18.48,18.78,18.22,18.32,174988.0
2023-09-18,18.3,18.3,18.02,18.19,83546.0
2023-09-19,18.02,18.21,17.75,18.1,171304.0
2023-09-20,18.12,18.18,17.84,17.86,123663.0
2023-09-21,17.61,17.9,17.55,17.65,144935.0
2023-09-22,17.56,17.75,17.42,17.62,183795.0
2023-09-25,17.36,17.37,16.88,17.16,319681.0
2023-09-26,17.1,17.25,16.89,16.96,172903.0
2023-09-27,16.97,17.17,16.72,16.92,180917.0
2023-09-28,16.76,17.01,16.62,17.0,194828.0
2023-09-29,17.1,17.25,16.81,16.87,202551.0
2023-10-02,16.72,16.89,16.45,16.69,159030.0
2023-10-03,16.53,16.59,15.92,15.99,190841.0
2023-10-04,16.08,16.17,15.7,15.87,193704.0
2023-10-05,15.56,15.95,15.31,15.35,348510.0
2023-10-06,15.29,15.57,14.84,15.34,404685.0
2023-10-10,15.4,15.55,15.09,15.27,357904.0
2023-10-11,15.21,15.55,14.97,15.02,256263.0
2023-10-12,15.0,15.27,14.36,14.61,359208.0
2023-10-13,14.5,14.88,14.25,14.35,271003.0
2023-10-16,14.4,15.04,14.28,14.83,271351.0
2023-10-17,14.62,15.26,14.51,15.02,196424.0
2023-10-18,14.93,15.01,14.44,14.69,225429.0
2023-10-19,14.66,14.71,14.41,14.46,148697.0
2023-10-20,14.25,14.37,13.93,14.2,362162.0
2023-10-23,13.91,14.23,13.9,14.15,191589.0
2023-10-24,14.13,14.4,13.41,14.25,461891.0
2023-10-25,14.13,14.32,14.0,14.08,277574.0
2023-10-26,14.0,14.37,13.84,14.07,226118.0
2023-10-27,14.09,14.24,13.91,14.12,133490.0
2023-10-30,14.22,14.48,14.15,14.28,117349.0
2023-10-31,14.24,14.35,14.03,14.18,205482.0
2023-11-01,14.06,14.58,14.05,14.55,292751.0
2023-11-02,14.79,15.28,14.69,14.94,356782.0
2023-11-03,15.77,16.63,15.76,16.22,489082.0
2023-11-06,16.14,16.71,16.1,16.6,382230.0
2023-11-07,16.54,16.7,16.23,16.25,323683.0
2023-11-08,16.07,16.3,15.94,15.95,189610.0
2023-11-09,15.88,16.03,15.57,15.64,301521.0
2023-11-10,15.72,15.87,15.4,15.51,180634.0
2023-11-13,15.35,15.74,15.31,15.57,196585.0
2023-11-14,15.99,16.43,15.72,16.31,296530.0
2023-11-15,16.37,17.11,16.37,16.98,344343.0
2023-11-16,16.96,17.1,16.36,16.54,214460.0
2023-11-17,16.65,17.0,16.48,16.88,169202.0
2023-11-20,16.78,17.45,16.78,17.26,196844.0
2023-11-21,17.18,17.42,17.16,17.29,152424.0
2023-11-22,17.14,17.68,17.12,17.28,160900.0
2023-11-23,17.31,17.78,17.23,17.25,79786.0
2023-11-24,17.46,17.62,17.33,17.48,124099.0
2023-11-27,17.51,17.76,17.44,17.52,207262.0
2023-11-28,17.54,17.6,17.3,17.36,200754.0
2023-11-29,17.55,17.65,17.22,17.28,243794.0
2023-11-30,17.41,17.41,16.05,16.05,294201.0
2023-12-01,16.1,16.91,16.1,16.84,260366.0
2023-12-04,16.5,17.44,16.5,17.18,210835.0
2023-12-05,17.03,17.08,16.66,16.67,170827.0
2023-12-06,16.72,17.0,16.44,16.46,192970.0
2023-12-07,16.49,16.8,15.75,15.79,204252.0
2023-12-08,15.6,15.8,15.26,15.55,228485.0
2023-12-11,15.42,15.6,14.92,15.2,260371.0
2023-12-12,15.05,15.13,14.76,14.95,196265.0
2023-12-13,14.75,15.86,14.63,15.8,344920.0
2023-12-14,16.08,16.35,15.79,15.89,222496.0
2023-12-15,15.89,16.15,15.56,16.01,149894.0
2023-12-18,16.31,16.32,15.78,16.13,141230.0
2023-12-19,16.14,18.22,15.87,18.12,684119.0
2023-12-20,18.02,18.44,17.64,17.76,536467.0
2023-12-21,17.85,18.27,17.85,17.95,218145.0
2023-12-22,17.97,18.37,17.86,18.15,127368.0
2023-12-27,18.15,18.38,17.74,17.79,125472.0
2023-12-28,17.71,18.02,17.71,17.8,63605.0
2023-12-29,17.74,18.03,17.74,17.85,56620.0
2024-01-02,17.78,18.13,17.31,17.5,221075.0
2024-01-03,17.25,17.69,17.25,17.54,107656.0
2024-01-04,17.45,17.72,17.4,17.69,63668.0
2024-01-05,17.73,18.38,17.65,18.31,210762.0
2024-01-08,18.15,18.87,18.01,18.82,167147.0
2024-01-09,18.48,19.05,18.44,18.9,161120.0
2024-01-10,18.73,19.3,18.16,18.19,252829.0
2024-01-11,18.09,18.1,17.34,18.07,256524.0
2024-01-12,18.26,18.48,17.52,17.93,249046.0
2024-01-15,18.0,18.24,17.53,18.15,38478.0
2024-01-16,18.16,18.41,18.1,18.34,188374.0
2024-01-17,18.05,18.28,17.55,17.74,188657.0
2024-01-18,17.7,17.7,17.02,17.07,181846.0
2024-01-19,17.0,17.46,16.69,17.33,155459.0
2024-01-22,17.42,17.68,17.1,17.16,58701.0
2024-01-23,17.11,17.31,16.86,17.07,172483.0
2024-01-24,17.31,17.61,16.87,16.9,199445.0
2024-01-25,16.84,17.0,16.69,16.78,88194.0
2024-01-26,16.58,17.16,16.57,17.1,143006.0
2024-01-29,16.97,17.14,16.61,16.75,183489.0
2024-01-30,16.7,16.74,16.38,16.57,120195.0
2024-01-31,16.56,16.63,16.26,16.28,183944.0
2024-02-01,16.33,16.57,16.26,16.52,80129.0
2024-02-02,16.47,16.48,15.76,16.05,222362.0
2024-02-05,15.82,16.06,15.4,15.46,254837.0
2024-02-06,15.4,15.64,15.14,15.18,173369.0
2024-02-07,15.03,15.41,14.24,15.22,433351.0
2024-02-08,15.27,15.71,14.85,15.43,294446.0
2024-02-09,15.42,15.61,14.96,15.55,220709.0
2024-02-12,15.55,15.77,15.32,15.32,111973.0
2024-02-13,15.12,15.24,14.88,15.07,201730.0
2024-02-14,15.1,15.66,15.1,15.55,122730.0
2024-02-15,15.48,16.3,15.25,16.05,189488.0
2024-02-16,15.94,16.49,15.81,16.28,185192.0
2024-02-20,16.23,16.5,15.94,16.41,162914.0
2024-02-21,16.3,16.91,16.26,16.35,160011.0
2024-02-22,16.4,16.62,16.075,16.37,80911.0
2024-02-23,16.3,16.49,15.77,16.39,190279.0
2024-02-26,16.31,16.43,15.68,15.93,137434.0
2024-02-27,16.02,16.61,15.93,16.6,176083.0
2024-02-28,16.43,17.03,16.33,16.69,111482.0
2024-02-29,16.69,16.89,16.36,16.53,85354.0
2024-03-01,16.64,17.02,15.85,16.87,290393.0
2024-03-04,16.87,17.0,16.5,16.87,101410.0
2024-03-05,16.82,16.91,16.46,16.65,127074.0
2024-03-06,15.49,17.06,15.43,17.02,383972.0
2024-03-07,17.0,17.09,16.71,16.75,199700.0
2024-03-08,16.58,16.835,16.08,16.11,154240.0
2024-03-11,15.98,17.025,15.98,16.82,202214.0
2024-03-12,16.9,17.04,16.28,16.28,196836.0
2024-03-13,16.33,17.05,16.33,16.78,140895.0
2024-03-14,16.68,16.95,16.3,16.47,110715.0
2024-03-15,16.18,16.75,16.17,16.25,110822.0
2024-03-18,16.2,16.26,15.92,15.98,171718.0
2024-03-19,16.24,16.52,15.98,16.25,295383.0
2024-03-20,16.3,17.37,16.24,17.22,356952.0
2024-03-21,17.22,17.81,17.15,17.59,285841.0
2024-03-22,17.57,17.7,17.1,17.23,243006.0
2024-03-25,17.24,17.46,17.01,17.39,255779.0
2024-03-26,17.4,17.66,17.21,17.22,151871.0
2024-03-27,17.23,17.65,17.23,17.48,113953.0
2024-03-28,17.46,17.51,16.76,17.11,163907.0
2024-04-01,17.12,17.29,16.59,17.06,182380.0
2024-04-02,16.97,16.99,16.55,16.63,244065.0
2024-04-03,16.55,16.69,16.03,16.08,438743.0
2024-04-04,16.2,16.69,15.86,15.91,463540.0
2024-04-05,15.96,16.25,15.6,15.7,223783.0
2024-04-08,15.87,16.0,15.5,15.53,123248.0
2024-04-09,15.64,16.055,15.42,16.01,184297.0
2024-04-10,15.84,15.95,15.56,15.74,140061.0
2024-04-11,15.84,15.99,15.37,15.58,188077.0
2024-04-12,15.61,15.95,15.11,15.19,214365.0
2024-04-15,15.22,15.47,14.84,14.86,188624.0
2024-04-16,14.75,15.23,14.57,14.98,243194.0
2024-04-17,14.86,15.09,14.52,14.53,200578.0
2024-04-18,14.58,14.78,14.26,14.31,307610.0
2024-04-19,14.31,14.73,14.25,14.42,303686.0
2024-04-22,14.42,14.52,14.18,14.21,151132.0
2024-04-23,14.21,14.53,14.21,14.3,197037.0
2024-04-24,14.3,14.49,14.07,14.24,224673.0
2024-04-25,14.17,14.39,13.76,14.21,273555.0
2024-04-26,14.32,14.39,14.18,14.23,233993.0
2024-04-29,14.32,14.37,14.13,14.25,141259.0
2024-04-30,14.19,14.71,14.14,14.51,242338.0
2024-05-01,14.61,15.3,14.41,15.12,286782.0
2024-05-02,15.28,15.47,14.91,14.94,186583.0
2024-05-03,14.91,15.29,14.65,14.8,156735.0
2024-05-06,14.8,15.01,14.63,14.81,250160.0
2024-05-07,14.81,15.21,14.64,15.1,211150.0
2024-05-08,15.09,15.41,15.08,15.41,202651.0
2024-05-09,15.44,15.5,15.15,15.23,139491.0
2024-05-10,15.01,15.19,14.7,14.87,184865.0
2024-05-13,14.85,15.08,14.81,14.81,119222.0
2024-05-14,14.84,15.33,14.82,15.26,175766.0
2024-05-15,15.3,15.79,15.28,15.62,194004.0
2024-05-16,15.51,15.66,15.25,15.27,87150.0
2024-05-17,15.44,15.44,15.11,15.31,121846.0
2024-05-21,15.25,15.82,15.15,15.79,209680.0
2024-05-22,15.75,15.84,15.47,15.48,140260.0
2024-05-23,15.5,15.5,15.06,15.35,105190.0
2024-05-24,15.34,15.64,15.3,15.32,158704.0
2024-05-27,15.32,15.76,15.32,15.61,96819.0
2024-05-28,15.57,15.57,15.22,15.22,103208.0
2024-05-29,15.02,15.33,14.9,15.06,139553.0
2024-05-30,14.93,15.12,14.83,14.85,136434.0
2024-05-31,14.73,15.0,14.71,14.98,80716.0
2024-06-03,14.98,15.27,14.85,15.03,98182.0
2024-06-04,14.9,15.05,14.85,15.0,119606.0
2024-06-05,15.02,15.22,14.87,15.0,61127.0
2024-06-06,15.0,15.36,15.0,15.11,109959.0
2024-06-07,15.11,15.18,14.78,14.83,141029.0
2024-06-10,14.75,15.12,14.75,15.11,65865.0
2024-06-11,14.92,15.1,14.63,14.81,138087.0
2024-06-12,15.0,15.27,14.93,15.03,141163.0
2024-06-13,15.03,15.13,14.8,14.89,71041.0
2024-06-14,14.8,15.08,14.74,14.89,86917.0
2024-06-17,14.89,15.08,14.77,15.07,110354.0
2024-06-18,15.01,15.17,14.85,14.87,131046.0
2024-06-19,14.8,15.0,14.39,14.44,140170.0
2024-06-20,14.49,14.53,14.29,14.48,184136.0
2024-06-21,14.47,14.64,14.32,14.46,187438.0
2024-06-24,14.47,14.6,14.07,14.14,224392.0
2024-06-25,14.13,14.48,14.02,14.43,131828.0
2024-06-26,14.42,14.8,14.34,14.69,139428.0
2024-06-27,14.61,14.76,14.36,14.76,105248.0
2024-06-28,14.8,14.83,14.51,14.51,121835.0
2024-07-02,14.52,14.54,14.13,14.27,127495.0
2024-07-03,14.25,14.58,14.24,14.52,96092.0
2024-07-04,14.35,14.79,14.24,14.25,69937.0
2024-07-05,14.28,14.37,14.08,14.1,477424.0
2024-07-08,14.14,14.15,13.59,13.71,275713.0
2024-07-09,13.77,13.97,13.53,13.81,306779.0
2024-07-10,13.78,14.01,13.59,13.59,96869.0
2024-07-11,13.63,14.06,13.63,13.79,213080.0
2024-07-12,13.77,13.95,13.61,13.84,425914.0
2024-07-15,13.9,14.07,13.6,14.06,322421.0
2024-07-16,14.14,14.88,14.0,14.85,260216.0
2024-07-17,14.9,15.66,14.89,15.24,249694.0
2024-07-18,15.26,15.3,14.71,14.88,232056.0
2024-07-19,14.78,14.93,14.68,14.8,118177.0
2024-07-22,14.74,15.07,14.61,14.87,78236.0
2024-07-23,14.67,14.98,14.25,14.9,367945.0
2024-07-24,14.71,15.06,14.45,14.52,143213.0
2024-07-25,14.31,15.21,14.24,15.16,244097.0
2024-07-26,14.57,15.55,14.41,15.52,333079.0
2024-07-29,15.56,15.57,15.15,15.45,175705.0
2024-07-30,15.48,15.79,15.21,15.64,135467.0
2024-07-31,15.55,16.1,15.55,15.84,203280.0
2024-08-01,15.84,15.99,14.69,14.75,246538.0
2024-08-02,14.62,14.71,14.29,14.48,226391.0
2024-08-06,14.01,14.48,13.96,14.45,263550.0
2024-08-07,14.58,14.96,14.34,14.44,197456.0
2024-08-08,14.42,14.82,14.41,14.68,106109.0
2024-08-09,14.72,14.93,14.35,14.51,408784.0
2024-08-12,14.53,15.15,14.53,15.0,222147.0
2024-08-13,15.06,15.4,15.06,15.27,119466.0
2024-08-14,15.27,15.44,14.79,14.85,204708.0
2024-08-15,14.97,15.24,14.85,14.93,101572.0
2024-08-16,14.82,15.025,14.51,14.65,143514.0
2024-08-19,14.56,15.25,14.56,14.99,140535.0
2024-08-20,15.04,15.25,14.67,14.7,136057.0
2024-08-21,14.66,14.835,14.385,14.51,293608.0
2024-08-22,14.49,14.68,14.28,14.37,132775.0
2024-08-23,14.32,15.5,14.28,15.45,374891.0
2024-08-26,15.49,15.6,15.155,15.18,73159.0
2024-08-27,15.08,15.2,14.75,14.88,155790.0
2024-08-28,14.75,14.93,14.67,14.82,128208.0
2024-08-29,14.82,15.03,14.71,14.9,105921.0
2024-08-30,14.72,15.08,14.55,14.55,158602.0
2024-09-03,14.5,14.65,14.09,14.18,160144.0
2024-09-04,14.11,14.47,14.07,14.11,137627.0
2024-09-05,14.02,14.41,13.875,14.36,242420.0
2024-09-06,14.3,14.4,13.87,14.01,156881.0
2024-09-09,13.89,14.15,13.88,14.08,159341.0
2024-09-10,14.23,14.54,13.66,14.49,279663.0
2024-09-11,14.42,14.55,14.19,14.45,89286.0
2024-09-12,14.49,15.01,14.45,14.76,174145.0
2024-09-13,15.05,15.8,14.87,15.79,389077.0
2024-09-16,15.77,15.89,15.45,15.8,145204.0
2024-09-17,15.85,16.75,15.85,16.69,441256.0
2024-09-18,16.65,16.7,16.0,16.22,292903.0
2024-09-19,16.5,16.63,16.29,16.4,249929.0
2024-09-20,16.2,16.74,16.18,16.38,251658.0
2024-09-23,16.42,16.53,15.95,16.24,151652.0
2024-09-24,16.16,16.56,16.11,16.46,182757.0
2024-09-25,16.53,16.53,15.99,16.05,146310.0
2024-09-26,16.16,16.73,15.96,16.42,242839.0
2024-09-27,16.45,16.7,16.21,16.3,114870.0
2024-09-30,16.5,17.31,16.49,17.03,415392.0
2024-10-01,16.99,17.64,16.76,17.19,261511.0
2024-10-02,17.15,17.45,16.98,17.34,214743.0
2024-10-03,17.2,17.47,17.1,17.33,154478.0
2024-10-04,17.47,17.5,16.88,16.97,242737.0
2024-10-07,16.96,16.96,16.37,16.9,273562.0
2024-10-08,16.77,16.88,16.53,16.79,103152.0
2024-10-09,16.58,17.46,16.57,17.33,211539.0
2024-10-10,17.19,17.47,16.91,17.11,189905.0
2024-10-11,16.92,17.47,16.91,17.38,121180.0
2024-10-15,17.28,17.55,17.18,17.35,147986.0
2024-10-16,17.35,17.73,17.1,17.14,110874.0
2024-10-17,17.1,17.49,16.71,16.91,68021.0
2024-10-18,16.9,17.02,16.78,16.83,83479.0
2024-10-21,16.95,17.23,16.63,16.68,212430.0
2024-10-22,17.0,17.88,16.84,16.88,237120.0
2024-10-23,16.86,17.28,16.52,16.6,144960.0
2024-10-24,16.7,17.16,16.58,17.14,384965.0
2024-10-25,17.28,18.13,17.25,17.9,268578.0
2024-10-28,17.31,17.8,17.04,17.27,386987.0
2024-10-29,17.25,17.28,16.46,16.61,312328.0
2024-10-30,16.43,17.03,16.34,16.74,241616.0
2024-10-31,16.69,16.93,16.41,16.61,217434.0
2024-11-01,16.62,17.24,16.45,17.07,212215.0
2024-11-04,17.05,17.37,16.93,17.0,263694.0
2024-11-05,17.01,17.26,16.75,17.02,201000.0
2024-11-06,16.72,16.87,16.21,16.82,148174.0
2024-11-07,17.0,17.1,16.63,16.7,190107.0
2024-11-08,16.59,17.05,16.5,17.03,147421.0
2024-11-11,17.12,17.21,16.75,17.15,163320.0
2024-11-12,17.15,17.39,17.05,17.17,163279.0
2024-11-13,17.18,17.35,16.93,17.05,149798.0
2024-11-14,17.03,17.12,16.76,17.05,171740.0
2024-11-15,17.1,17.26,16.78,16.96,118733.0
2024-11-18,16.8,17.63,16.78,17.39,189556.0
2024-11-19,17.23,17.45,16.98,17.13,93040.0
2024-11-20,17.01,17.34,16.83,17.11,97408.0
2024-11-21,17.16,17.5,16.92,17.31,90183.0
2024-11-22,17.3,17.45,16.97,17.04,102868.0
2024-11-25,16.95,18.38,16.85,18.29,355013.0
2024-11-26,18.1,18.11,17.51,18.05,197901.0
2024-11-27,18.28,18.29,17.54,17.66,125741.0
2024-11-28,17.52,18.24,17.51,17.93,114600.0
2024-11-29,17.77,18.02,17.7,17.73,89064.0
2024-12-02,17.89,17.89,17.17,17.27,203805.0
2024-12-03,17.19,17.49,16.95,17.09,132049.0
2024-12-04,17.01,17.4,17.0,17.38,189876.0
2024-12-05,17.49,17.74,17.37,17.6,103988.0
2024-12-06,17.0,17.24,16.83,16.83,358214.0
2024-12-09,16.85,17.05,16.38,16.43,389348.0
2024-12-10,16.41,16.75,16.25,16.49,509612.0
2024-12-11,16.48,16.71,16.31,16.5,171933.0
2024-12-12,16.49,16.64,16.26,16.39,133710.0
2024-12-13,16.26,16.26,15.87,16.02,196442.0
2024-12-16,15.99,16.13,15.44,15.48,102113.0
2024-12-17,15.37,15.69,15.15,15.5,205764.0
2024-12-18,15.44,15.72,15.06,15.22,216207.0
2024-12-19,15.15,15.24,14.65,14.79,330625.0
2024-12-20,14.5,14.96,14.5,14.79,248669.0
2024-12-23,14.84,14.87,14.55,14.74,226952.0
2024-12-24,14.67,15.12,14.67,15.0,90681.0
2024-12-27,14.94,15.18,14.79,15.0,331156.0
2024-12-30,15.0,15.1,14.55,14.91,358347.0
2024-12-31,15.0,15.24,14.92,15.18,108006.0
2025-01-02,15.22,15.53,15.22,15.43,125622.0
2025-01-03,15.44,15.64,15.37,15.53,142105.0
2025-01-06,15.53,16.06,15.01,15.88,178077.0
2025-01-07,15.9,16.06,15.225,15.32,175487.0
2025-01-08,15.2,15.24,14.545,14.99,375473.0
2025-01-09,15.25,15.255,14.97,15.06,55584.0
2025-01-10,15.09,15.18,14.79,14.94,263291.0
2025-01-13,14.74,15.07,14.74,15.0,168605.0
2025-01-14,15.14,15.45,15.01,15.01,146974.0
2025-01-15,15.13,15.56,14.8,15.29,146105.0
2025-01-16,15.2,15.56,15.0,15.47,81204.0
2025-01-17,15.6,15.84,15.47,15.58,153651.0
2025-01-20,15.61,15.75,15.35,15.65,33619.0
2025-01-21,15.61,15.85,15.53,15.73,69284.0
2025-01-22,15.66,15.85,15.15,15.42,130286.0
2025-01-23,15.29,15.67,15.28,15.56,186552.0
2025-01-24,15.43,15.6,15.31,15.43,119407.0
2025-01-27,15.35,15.6,15.2,15.31,239576.0
2025-01-28,15.31,15.48,15.05,15.12,116579.0
2025-01-29,15.05,15.2,14.95,15.01,62014.0
2025-01-30,15.0,15.33,15.0,15.08,122043.0
2025-01-31,14.96,15.23,14.95,15.09,258108.0
2025-02-03,14.17,14.75,14.11,14.68,412509.0
2025-02-04,14.7,15.12,14.6,14.96,183673.0
2025-02-05,15.2,15.36,14.65,14.71,147161.0
2025-02-06,14.67,14.84,14.55,14.66,88143.0
2025-02-07,14.75,14.93,14.63,14.8,184221.0
2025-02-10,14.8,15.08,14.8,15.0,103899.0
2025-02-11,15.05,15.09,14.76,14.8,113561.0
2025-02-12,14.8,15.05,14.74,14.8,169363.0
2025-02-13,14.89,15.11,14.75,15.03,169471.0
2025-02-14,15.15,15.52,15.04,15.16,177175.0
2025-02-18,15.13,15.58,15.13,15.27,119947.0
2025-02-19,15.3,15.31,14.86,14.96,231031.0
2025-02-20,14.76,15.01,14.54,14.98,155951.0
2025-02-21,15.1,15.1,14.88,15.0,221312.0
2025-02-24,14.99,15.15,14.65,15.05,108275.0
2025-02-25,15.09,15.14,14.81,15.04,144185.0
2025-02-26,15.02,15.57,14.99,15.21,86328.0
2025-02-27,15.2,15.55,15.19,15.21,109930.0
2025-02-28,15.16,15.35,14.93,15.33,265363.0
2025-03-03,15.32,15.44,14.38,14.39,309847.0
2025-03-04,14.1,14.89,14.09,14.69,225526.0
2025-03-05,14.51,14.86,14.44,14.75,422963.0
2025-03-06,14.61,14.78,14.21,14.6,116823.0
2025-03-07,14.2,15.25,14.2,14.97,316458.0
2025-03-10,14.77,15.09,14.38,14.8,178126.0
2025-03-11,14.76,15.04,14.66,14.73,136350.0
2025-03-12,14.75,15.48,14.5,15.24,168071.0
2025-03-13,15.26,15.75,15.21,15.39,154947.0
2025-03-14,15.45,15.64,15.21,15.21,181382.0
2025-03-17,15.12,15.36,15.05,15.18,70569.0
2025-03-18,15.28,15.55,15.14,15.51,143098.0
2025-03-19,15.54,16.02,15.54,15.97,257550.0
2025-03-20,15.9,16.22,15.9,15.92,309385.0
2025-03-21,15.75,16.22,15.33,15.4,169392.0
2025-03-24,15.48,16.04,15.48,15.76,97919.0
2025-03-25,15.76,15.87,15.55,15.56,104205.0
2025-03-26,15.56,15.84,15.16,15.26,148089.0
2025-03-27,15.2,15.47,15.0,15.12,209219.0
2025-03-28,15.12,15.5,14.75,14.78,164296.0
2025-03-31,14.75,15.32,14.65,15.1,296174.0
2025-04-01,14.93,15.45,14.93,15.17,125615.0
2025-04-02,15.13,15.49,15.13,15.33,76913.0
2025-04-03,14.86,15.26,14.75,14.76,148411.0
2025-04-04,14.51,14.97,14.05,14.14,451731.0
2025-04-07,13.58,14.15,13.11,13.36,241753.0
2025-04-08,13.4,13.96,12.87,12.97,238099.0
2025-04-09,12.68,14.1,12.68,13.9,221329.0
2025-04-10,13.61,13.93,13.04,13.56,155320.0
2025-04-11,13.8,13.8,13.16,13.41,134726.0
2025-04-14,13.56,13.62,13.16,13.29,360019.0
2025-04-15,13.32,13.61,13.1,13.14,343546.0
2025-04-16,13.08,13.45,12.95,13.14,180726.0
2025-04-17,13.12,13.34,12.85,12.86,195369.0
2025-04-21,12.75,13.07,12.69,12.82,173405.0
2025-04-22,12.87,13.04,12.6,12.81,237338.0
2025-04-23,12.93,13.2,12.66,12.76,303922.0
2025-04-24,12.68,13.08,12.68,12.78,153848.0
2025-04-25,12.76,13.06,12.75,13.02,205163.0
2025-04-28,12.97,13.31,12.97,13.3,121747.0
2025-04-29,13.24,13.5,13.15,13.16,124385.0
2025-04-30,12.94,13.24,12.75,13.17,166921.0
2025-05-01,13.25,13.55,13.0,13.39,92507.0
2025-05-02,13.6,13.65,13.39,13.58,135249.0
2025-05-05,13.43,13.6,13.32,13.44,115101.0
2025-05-06,13.35,13.41,13.2,13.34,110943.0
2025-05-07,13.27,13.6,13.21,13.5,45108.0
2025-05-08,13.64,14.05,13.39,13.96,155520.0
2025-05-09,14.06,14.31,13.23,13.55,166904.0
2025-05-12,13.77,14.16,13.69,13.7,236024.0
2025-05-13,13.89,14.06,13.75,13.95,160137.0
2025-05-14,14.03,14.18,13.49,13.58,111932.0
2025-05-15,13.55,13.99,13.52,13.62,97305.0
2025-05-16,13.68,13.85,13.61,13.7,180795.0
2025-05-20,13.7,13.99,13.275,13.29,169255.0
2025-05-21,13.29,13.29,12.79,12.8,243838.0
2025-05-22,12.81,13.02,12.75,12.9,145080.0
2025-05-23,12.83,13.03,12.75,13.0,120483.0
2025-05-26,13.04,13.52,13.0,13.42,67352.0
2025-05-27,13.42,13.57,13.3,13.51,65938.0
2025-05-28,13.51,13.66,13.18,13.25,90962.0
2025-05-29,13.27,13.5,13.15,13.23,270689.0
2025-05-30,13.2,13.29,12.98,13.0,139154.0
2025-06-02,13.07,13.13,12.93,13.01,258149.0
2025-06-03,12.99,13.47,12.98,13.37,156626.0
2025-06-04,13.37,13.74,13.33,13.7,156709.0
2025-06-05,13.61,13.88,13.61,13.78,94723.0
2025-06-06,13.84,14.0,13.63,13.71,85342.0
2025-06-09,13.79,13.98,13.72,13.87,72192.0
2025-06-10,13.92,14.11,13.91,14.0,124539.0
2025-06-11,14.01,14.13,13.79,13.89,70888.0
2025-06-12,13.73,13.85,13.63,13.8,82905.0
2025-06-13,13.6,13.99,13.6,13.84,75561.0
2025-06-16,14.0,14.43,13.67,14.19,106453.0
2025-06-17,14.1,14.33,13.84,13.84,132565.0
2025-06-18,13.88,14.24,13.77,14.01,69108.0
2025-06-19,13.91,14.32,13.91,14.1,37693.0
2025-06-20,14.3,14.56,14.02,14.42,122439.0
2025-06-23,14.38,14.72,14.38,14.65,95710.0
2025-06-24,14.65,14.86,14.35,14.35,79217.0
2025-06-25,14.06,14.26,14.03,14.07,64645.0
2025-06-26,14.02,14.36,13.99,14.32,111928.0
2025-06-27,14.31,14.35,13.8,13.92,120236.0
2025-06-30,13.86,14.14,13.8,14.14,86355.0
2025-07-02,14.14,14.67,14.1,14.52,97004.0
2025-07-03,14.61,14.75,14.5,14.55,60893.0
2025-07-04,14.55,14.64,14.5,14.58,36344.0
2025-07-07,14.74,14.74,14.16,14.19,101351.0
2025-07-08,14.15,14.62,14.15,14.46,128345.0
2025-07-09,14.47,14.61,14.4,14.4,71792.0
2025-07-10,14.39,14.84,14.27,14.76,106894.0
2025-07-11,14.68,14.87,14.46,14.8,74051.0
2025-07-14,14.68,14.95,14.61,14.95,84468.0
2025-07-15,14.95,15.03,14.52,14.55,61204.0
2025-07-16,14.47,14.815,14.43,14.78,126777.0
2025-07-17,14.72,14.96,14.58,14.59,68674.0
2025-07-18,14.49,14.6,14.18,14.25,103596.0
2025-07-21,14.27,14.53,13.89,13.89,93471.0
2025-07-22,13.9,14.3,13.86,14.25,139696.0
2025-07-23,14.31,14.77,14.17,14.34,148692.0
2025-07-24,14.25,14.42,13.98,14.05,111297.0
2025-07-25,14.05,14.24,13.96,14.22,97043.0
2025-07-28,14.14,14.48,13.98,14.03,59187.0
2025-07-29,14.0,14.15,13.82,13.88,71275.0
2025-07-30,13.81,13.91,13.45,13.54,72713.0
2025-07-31,13.79,13.9,13.54,13.58,109924.0
2025-08-01,13.37,13.8,13.04,13.49,238679.0
2025-08-05,13.42,13.87,13.22,13.49,122318.0
2025-08-06,13.49,13.64,13.05,13.05,127992.0
2025-08-07,13.05,13.2,12.77,12.78,122715.0
2025-08-08,12.77,13.21,12.77,12.85,137707.0
2025-08-11,12.86,13.15,12.72,12.76,161398.0
2025-08-12,12.75,13.22,12.6,13.18,162261.0
2025-08-13,13.28,13.86,13.2,13.78,104105.0
2025-08-14,13.67,13.7,13.11,13.27,86336.0
2025-08-15,13.08,13.55,12.92,13.02,135001.0
2025-08-18,12.93,13.02,12.75,12.81,68925.0
2025-08-19,12.89,13.13,12.71,12.83,97611.0
2025-08-20,12.76,12.85,12.65,12.7,165852.0
2025-08-21,12.68,12.96,12.65,12.9,70072.0
2025-08-22,12.98,13.37,12.86,13.31,113318.0
2025-08-25,13.42,13.6,13.2,13.49,95966.0
2025-08-26,13.44,13.49,13.13,13.13,225748.0
2025-08-27,13.09,13.25,12.96,12.97,135587.0
2025-08-28,12.96,13.16,12.95,13.16,80865.0
2025-08-29,13.05,13.22,12.98,13.02,107198.0
2025-09-02,12.78,12.99,12.73,12.9,100244.0
2025-09-03,12.91,13.21,12.82,13.17,167901.0
2025-09-04,13.25,13.25,13.07,13.22,97762.0
2025-09-05,13.2,13.79,13.0,13.63,255954.0
2025-09-08,13.74,13.98,13.65,13.82,276074.0
2025-09-09,13.92,13.92,13.47,13.54,142778.0
2025-09-10,13.59,13.75,13.41,13.64,101585.0
2025-09-11,13.67,13.92,13.67,13.9,101864.0
2025-09-12,13.9,14.01,13.66,13.84,124247.0
2025-09-15,13.75,13.99,13.47,13.62,116662.0
2025-09-16,13.62,13.65,13.34,13.37,150933.0
2025-09-17,13.38,13.72,13.08,13.11,118949.0
2025-09-18,13.22,13.41,13.11,13.22,92311.0
2025-09-19,13.23,13.26,12.98,13.15,433949.0
2025-09-22,13.17,13.25,12.85,12.86,337281.0
2025-09-23,12.94,13.09,12.78,12.86,434827.0
2025-09-24,12.9,13.02,12.63,12.65,591919.0
2025-09-25,12.66,12.86,12.14,12.29,584691.0
2025-09-26,12.28,12.57,12.18,12.39,238717.0
2025-09-29,12.41,12.8,12.15,12.26,229671.0
2025-09-30,12.21,12.3,12.09,12.25,141929.0
2025-10-01,12.22,12.54,12.16,12.52,222370.0
2025-10-02,12.54,12.7,12.34,12.46,215721.0
2025-10-03,12.57,12.87,12.34,12.74,128500.0
2025-10-06,13.05,13.05,12.66,12.99,210829.0
2025-10-07,13.0,13.16,12.55,12.6,152043.0
2025-10-08,12.62,12.8,12.59,12.66,137357.0
2025-10-09,12.73,12.88,12.45,12.58,147061.0
2025-10-10,12.51,12.6,12.2,12.27,280957.0
2025-10-14,12.41,12.61,12.29,12.44,147066.0
2025-10-15,12.4,12.75,12.4,12.56,141263.0
2025-10-16,12.51,12.66,12.2,12.25,209098.0
2025-10-17,12.28,12.39,12.07,12.27,163227.0
2025-10-20,12.34,12.42,12.04,12.08,115189.0
2025-10-21,12.07,12.28,12.01,12.26,133399.0
2025-10-22,12.15,12.36,12.07,12.26,111260.0
2025-10-23,12.21,12.47,12.09,12.46,318878.0
2025-10-24,12.53,12.74,12.47,12.59,159410.0
2025-10-27,12.53,12.59,12.32,12.45,139732.0
2025-10-28,12.38,12.63,12.23,12.34,97100.0
2025-10-29,12.4,12.4,11.99,12.15,230754.0
2025-10-30,12.12,12.33,12.0,12.03,198386.0
2025-10-31,12.02,12.3,12.01,12.23,234063.0
2025-11-03,12.17,12.23,11.855,12.23,177295.0
2025-11-04,12.15,12.17,11.91,12.11,174396.0
2025-11-05,12.12,12.17,11.95,12.17,127183.0
2025-11-06,12.02,12.44,11.9,12.3,274764.0
2025-11-07,12.22,12.4,12.05,12.24,152268.0
2025-11-10,12.3,12.3,11.58,11.72,306700.0
2025-11-11,11.99,11.99,11.76,11.81,107635.0
2025-11-12,11.79,12.1,11.79,12.02,83338.0
2025-11-13,12.05,12.16,11.89,12.02,111852.0
2025-11-14,11.97,12.21,11.89,12.11,175634.0
2025-11-17,12.01,12.01,11.65,11.68,174139.0
2025-11-18,11.65,11.65,11.28,11.36,215138.0
2025-11-19,11.31,11.44,11.11,11.41,113445.0
2025-11-20,11.42,11.66,11.35,11.37,160300.0
2025-11-21,11.39,11.65,11.39,11.5,85926.0
2025-11-24,11.46,11.51,11.17,11.2,96178.0
2025-11-25,11.3,12.31,11.295,11.96,264024.0
2025-11-26,11.9,12.29,11.9,12.17,172978.0