Date,Open,High,Low,Close,Volume
1995-03-29,2.6980777471061206,2.6980777471061206,2.6679186402752646,2.6980777471061206,39000.0
1995-03-30,2.6980777471061206,2.6980777471061206,2.6679186402752646,2.6980777471061206,206400.0
1995-03-31,2.6980763604203792,2.6980763604203792,2.640078158918425,2.667917269089895,102000.0
1995-04-03,2.6679178602974303,2.6679178602974303,2.6099196459431377,2.640078743956846,481700.0
1995-04-04,2.6679178602974303,2.6679178602974303,2.640078743956846,2.640078743956846,52200.0
1995-04-05,2.6679166992655285,2.6679166992655285,2.609918510151061,2.609918510151061,87900.0
1995-04-06,2.640078743956846,2.6679178602974303,2.6099196459431377,2.640078743956846,103300.0
1995-04-07,2.640078158918425,2.667917269089895,2.640078158918425,2.667917269089895,31900.0
1995-04-10,2.640078158918425,2.667917269089895,2.640078158918425,2.667917269089895,31300.0
1995-04-11,2.640078158918425,2.667917269089895,2.640078158918425,2.667917269089895,55000.0
1995-04-12,2.640078158918425,2.667917269089895,2.640078158918425,2.667917269089895,44000.0
1995-04-13,2.6679178602974303,2.6679178602974303,2.640078743956846,2.640078743956846,121900.0
1995-04-17,2.640078158918425,2.6980763604203792,2.640078158918425,2.667917269089895,46800.0
1995-04-18,2.6679186402752646,2.725916871585597,2.6679186402752646,2.6980777471061206,167600.0
1995-04-19,2.69807618701515,2.725915295397401,2.69807618701515,2.725915295397401,53500.0
1995-04-20,2.725915470591848,2.725915470591848,2.667917269089895,2.667917269089895,33500.0
1995-04-21,2.725915295397401,2.725915295397401,2.69807618701515,2.725915295397401,29500.0
1995-04-24,2.6980777471061206,2.725916871585597,2.6980777471061206,2.6980777471061206,52700.0
1995-04-25,2.7134142200235982,2.7724014856762857,2.7134142200235982,2.7724014856762857,110200.0
1995-04-26,2.744087625165222,2.7724014856762857,2.744087625165222,2.7724014856762857,44800.0
1995-04-27,2.772401095124541,2.772401095124541,2.744087238602089,2.744087238602089,59600.0
1995-04-28,2.744087238602089,2.772401095124541,2.744087238602089,2.744087238602089,78600.0
1995-05-01,2.744085591594805,2.7723994311232176,2.713412209184426,2.713412209184426,81300.0
1995-05-02,2.744087238602089,2.744087238602089,2.713413837781466,2.744087238602089,74700.0
1995-05-03,2.744085591594805,2.744085591594805,2.713412209184426,2.713412209184426,19200.0
1995-05-04,2.744085591594805,2.744085591594805,2.713412209184426,2.713412209184426,36000.0
1995-05-05,2.744087238602089,2.744087238602089,2.713413837781466,2.744087238602089,96100.0
1995-05-08,2.713412209184426,2.744085591594805,2.713412209184426,2.713412209184426,57100.0
1995-05-09,2.744087238602089,2.772401095124541,2.744087238602089,2.744087238602089,108100.0
1995-05-10,2.7723994311232176,2.7723994311232176,2.713412209184426,2.713412209184426,59500.0
1995-05-11,2.713413837781466,2.744087238602089,2.713413837781466,2.744087238602089,36500.0
1995-05-12,2.744087238602089,2.744087238602089,2.713413837781466,2.744087238602089,39600.0
1995-05-15,2.744087238602089,2.744087238602089,2.713413837781466,2.744087238602089,46100.0
1995-05-16,2.744087238602089,2.772401095124541,2.713413837781466,2.744087238602089,44300.0
1995-05-17,2.744087625165222,2.7724014856762857,2.744087625165222,2.7724014856762857,39700.0
1995-05-18,2.744087625165222,2.7724014856762857,2.744087625165222,2.7724014856762857,30500.0
1995-05-19,2.744087625165222,2.7724014856762857,2.744087625165222,2.7724014856762857,25200.0
1995-05-23,2.744087238602089,2.772401095124541,2.744087238602089,2.744087238602089,69100.0
1995-05-24,2.7440853901190323,2.803072607726875,2.7440853901190323,2.803072607726875,69900.0
1995-05-25,2.803072607726875,2.831386445176433,2.772399227568591,2.803072607726875,64500.0
1995-05-26,2.803072771486929,2.8313866105906285,2.803072771486929,2.8313866105906285,31700.0
1995-05-29,2.803072607726875,2.831386445176433,2.772399227568591,2.803072607726875,77900.0
1995-05-30,2.803072607726875,2.831386445176433,2.772399227568591,2.803072607726875,190900.0
1995-05-31,2.803072607726875,2.803072607726875,2.772399227568591,2.803072607726875,60800.0
1995-06-01,2.803074495945164,2.803074495945164,2.744087238602089,2.744087238602089,80600.0
1995-06-02,2.772401095124541,2.772401095124541,2.744087238602089,2.744087238602089,136900.0
1995-06-05,2.744085591594805,2.7723994311232176,2.713412209184426,2.713412209184426,102100.0
1995-06-06,2.744087238602089,2.744087238602089,2.713413837781466,2.744087238602089,50100.0
1995-06-07,2.713412209184426,2.744085591594805,2.713412209184426,2.713412209184426,77700.0
1995-06-08,2.744085591594805,2.744085591594805,2.713412209184426,2.713412209184426,26900.0
1995-06-09,2.713413837781466,2.744087238602089,2.713413837781466,2.744087238602089,24800.0
1995-06-12,2.744087238602089,2.744087238602089,2.713413837781466,2.744087238602089,70600.0
1995-06-13,2.713413837781466,2.772401095124541,2.713413837781466,2.744087238602089,50100.0
1995-06-14,2.772399227568591,2.803072607726875,2.772399227568591,2.803072607726875,58900.0
1995-06-15,2.803072607726875,2.803072607726875,2.772399227568591,2.803072607726875,45000.0
1995-06-16,2.8030748908179093,2.8030748908179093,2.7724014856762857,2.7724014856762857,25000.0
1995-06-19,2.8030748908179093,2.8030748908179093,2.7724014856762857,2.7724014856762857,35200.0
1995-06-20,2.772399227568591,2.803072607726875,2.772399227568591,2.803072607726875,56900.0
1995-06-21,2.803072607726875,2.803072607726875,2.772399227568591,2.803072607726875,24600.0
1995-06-22,2.772399227568591,2.803072607726875,2.772399227568591,2.803072607726875,26700.0
1995-06-23,2.7724014856762857,2.8030748908179093,2.7724014856762857,2.7724014856762857,31300.0
1995-06-26,2.8030748908179093,2.8030748908179093,2.744087625165222,2.7724014856762857,48800.0
1995-06-27,2.744087625165222,2.7724014856762857,2.744087625165222,2.7724014856762857,50600.0
1995-06-28,2.7724014856762857,2.7724014856762857,2.744087625165222,2.7724014856762857,30800.0
1995-06-29,2.744087238602089,2.772401095124541,2.713413837781466,2.744087238602089,71200.0
1995-06-30,2.744085591594805,2.7723994311232176,2.685098369656013,2.713412209184426,114700.0
1995-07-04,2.713412209184426,2.744085591594805,2.713412209184426,2.713412209184426,19900.0
1995-07-05,2.713412209184426,2.744085591594805,2.713412209184426,2.713412209184426,46800.0
1995-07-06,2.7134142200235982,2.7724014856762857,2.7134142200235982,2.7724014856762857,115700.0
1995-07-07,2.772399227568591,2.803072607726875,2.7440853901190323,2.803072607726875,49900.0
1995-07-10,2.772399389536657,2.8313866105906285,2.772399389536657,2.8313866105906285,47700.0
1995-07-11,2.803072607726875,2.831386445176433,2.803072607726875,2.803072607726875,34300.0
1995-07-12,2.803073428290919,2.862060663166523,2.803073428290919,2.862060663166523,76800.0
1995-07-13,2.8313866105906285,2.862059992540901,2.803072771486929,2.8313866105906285,40200.0
1995-07-14,2.8313866105906285,2.8313866105906285,2.772399389536657,2.8313866105906285,197400.0
1995-07-17,2.803072607726875,2.831386445176433,2.803072607726875,2.803072607726875,124400.0
1995-07-18,2.803072607726875,2.831386445176433,2.803072607726875,2.803072607726875,168100.0
1995-07-19,2.8313866105906285,2.8313866105906285,2.803072771486929,2.8313866105906285,173300.0
1995-07-20,2.803072607726875,2.831386445176433,2.803072607726875,2.803072607726875,29500.0
1995-07-21,2.803072607726875,2.831386445176433,2.803072607726875,2.803072607726875,30300.0
1995-07-24,2.831386445176433,2.831386445176433,2.803072607726875,2.803072607726875,180600.0
1995-07-25,2.8313866105906285,2.8313866105906285,2.803072771486929,2.8313866105906285,56500.0
1995-07-26,2.831386445176433,2.831386445176433,2.803072607726875,2.803072607726875,51600.0
1995-07-27,2.818665851246804,2.849851117904914,2.818665851246804,2.849851117904914,63400.0
1995-07-28,2.8186649560320034,2.8498502127856,2.8186649560320034,2.8186649560320034,36100.0
1995-07-31,2.849851117904914,2.849851117904914,2.818665851246804,2.849851117904914,47000.0
1995-08-01,2.8186649560320034,2.8498502127856,2.8186649560320034,2.8186649560320034,51300.0
1995-08-02,2.8498502127856,2.8498502127856,2.8186649560320034,2.8186649560320034,56000.0
1995-08-03,2.7898791385941752,2.818665482021573,2.7898791385941752,2.7898791385941752,31700.0
1995-08-04,2.818665482021573,2.818665482021573,2.7898791385941752,2.7898791385941752,38700.0
1995-08-08,2.789878617976409,2.8186649560320034,2.789878617976409,2.8186649560320034,31400.0
1995-08-09,2.789878617976409,2.8186649560320034,2.789878617976409,2.8186649560320034,38200.0
1995-08-10,2.8186649560320034,2.8186649560320034,2.789878617976409,2.8186649560320034,42000.0
1995-08-11,2.789878617976409,2.8498502127856,2.789878617976409,2.8186649560320034,91700.0
1995-08-14,2.8186649560320034,2.8186649560320034,2.789878617976409,2.8186649560320034,32700.0
1995-08-15,2.8186649560320034,2.8186649560320034,2.789878617976409,2.8186649560320034,23900.0
1995-08-16,2.7898791385941752,2.818665482021573,2.7898791385941752,2.7898791385941752,28300.0
1995-08-17,2.7898791385941752,2.818665482021573,2.7898791385941752,2.7898791385941752,77700.0
1995-08-18,2.789878617976409,2.8186649560320034,2.789878617976409,2.8186649560320034,41500.0
1995-08-21,2.818665482021573,2.818665482021573,2.7898791385941752,2.7898791385941752,72400.0
1995-08-22,2.789879217012656,2.789879217012656,2.758693953563033,2.758693953563033,58900.0
1995-08-23,2.758693876021114,2.7898791385941752,2.758693876021114,2.7898791385941752,91300.0
1995-08-24,2.789879217012656,2.789879217012656,2.758693953563033,2.758693953563033,119900.0
1995-08-25,2.758693876021114,2.7898791385941752,2.758693876021114,2.7898791385941752,46100.0
1995-08-28,2.758693953563033,2.789879217012656,2.758693953563033,2.758693953563033,63900.0
1995-08-29,2.758693953563033,2.789879217012656,2.758693953563033,2.758693953563033,35900.0
1995-08-30,2.758693876021114,2.7898791385941752,2.758693876021114,2.7898791385941752,44700.0
1995-08-31,2.789879217012656,2.789879217012656,2.758693953563033,2.758693953563033,62400.0
1995-09-01,2.758693876021114,2.7898791385941752,2.758693876021114,2.7898791385941752,41700.0
1995-09-05,2.789879217012656,2.789879217012656,2.758693953563033,2.758693953563033,28000.0
1995-09-06,2.7586949794879114,2.789880254534957,2.729908624546089,2.729908624546089,101500.0
1995-09-07,2.758693953563033,2.758693953563033,2.729907609326504,2.758693953563033,123600.0
1995-09-08,2.7586949794879114,2.7586949794879114,2.698723349499045,2.729908624546089,90900.0
1995-09-11,2.729908624546089,2.7586949794879114,2.698723349499045,2.729908624546089,64800.0
1995-09-12,2.729907727472449,2.729907727472449,2.6987224626731785,2.6987224626731785,59900.0
1995-09-13,2.729908624546089,2.729908624546089,2.698723349499045,2.729908624546089,52100.0
1995-09-14,2.729908624546089,2.729908624546089,2.698723349499045,2.729908624546089,154500.0
1995-09-15,2.6987224626731785,2.729907727472449,2.6987224626731785,2.6987224626731785,39200.0
1995-09-18,2.758693953563033,2.758693953563033,2.729907609326504,2.758693953563033,32800.0
1995-09-19,2.729907532593716,2.7898791385941752,2.729907532593716,2.7898791385941752,49800.0
1995-09-20,2.758693953563033,2.789879217012656,2.758693953563033,2.758693953563033,457000.0
1995-09-21,2.789879217012656,2.789879217012656,2.758693953563033,2.758693953563033,292500.0
1995-09-22,2.7898791385941752,2.7898791385941752,2.758693876021114,2.7898791385941752,69300.0
1995-09-25,2.789879217012656,2.789879217012656,2.758693953563033,2.758693953563033,43900.0
1995-09-26,2.758693876021114,2.7898791385941752,2.758693876021114,2.7898791385941752,64400.0
1995-09-27,2.789880254534957,2.789880254534957,2.729908624546089,2.729908624546089,69600.0
1995-09-28,2.729907532593716,2.7898791385941752,2.729907532593716,2.7898791385941752,82000.0
1995-09-29,2.758693876021114,2.7898791385941752,2.758693876021114,2.7898791385941752,47300.0
1995-10-02,2.789879504048599,2.849851117904914,2.758694237390489,2.849851117904914,188500.0
1995-10-03,2.8498502127856,2.8498502127856,2.8186649560320034,2.8186649560320034,97300.0
1995-10-04,2.818665851246804,2.849851117904914,2.818665851246804,2.849851117904914,36000.0
1995-10-05,2.849851117904914,2.849851117904914,2.818665851246804,2.849851117904914,36000.0
1995-10-06,2.849849868137116,2.878636202711417,2.8186646151549284,2.878636202711417,46800.0
1995-10-10,2.849849868137116,2.878636202711417,2.849849868137116,2.878636202711417,36300.0
1995-10-11,2.8786374651031195,2.8786374651031195,2.818665851246804,2.849851117904914,71700.0
1995-10-12,2.849849868137116,2.878636202711417,2.849849868137116,2.878636202711417,44200.0
1995-10-13,2.8786383098272403,2.938609941281975,2.8786383098272403,2.909823585636537,82400.0
1995-10-16,2.909823585636537,2.998581572736709,2.909823585636537,2.909823585636537,93700.0
1995-10-17,2.9386078690248776,2.9697931228428547,2.9098215336790814,2.9697931228428547,68800.0
1995-10-18,2.9697924519534764,2.9697924519534764,2.9098208763375504,2.9386072051803867,58900.0
1995-10-19,2.938607790267904,2.938607790267904,2.878636202711417,2.878636202711417,119500.0
1995-10-20,2.8786374651031195,2.909822731761229,2.849851117904914,2.849851117904914,75300.0
1995-10-23,2.8186649516245548,2.8186649516245548,2.66993542418314,2.66993542418314,199000.0
1995-10-24,2.6387501674783063,2.6987217621937223,2.6099638294677243,2.66993542418314,332100.0
1995-10-25,2.6987215857356817,2.6987215857356817,2.638749994941556,2.638749994941556,393500.0
1995-10-26,2.638749994941556,2.669935249607317,2.578778404147429,2.638749994941556,1457700.0
1995-10-27,2.6570677317801588,2.6570677317801588,2.5960137863796096,2.6570677317801588,184800.0
1995-10-30,2.657065676391335,2.718119574563281,2.657065676391335,2.686371519565612,120500.0
1995-10-31,2.8402275545139584,2.869533399582715,2.7474255953451525,2.7474255953451525,902500.0
1995-11-01,2.779173758321982,2.779173758321982,2.718119853876162,2.718119853876162,636200.0
1995-11-02,2.747427915344352,2.8084818690186704,2.7181220455289608,2.8084818690186704,190700.0
1995-11-03,2.808479120352206,2.8695330142729056,2.808479120352206,2.8695330142729056,107000.0
1995-11-06,2.840227173139225,2.8695330142729056,2.808479120352206,2.8695330142729056,270200.0
1995-11-07,2.8695358226929897,2.8695358226929897,2.8084818690186704,2.8084818690186704,215300.0
1995-11-08,2.8402292264874527,2.8402292264874527,2.808481150748112,2.8402292264874527,259000.0
1995-11-09,2.840229952877599,2.840229952877599,2.8084818690186704,2.8084818690186704,95500.0
1995-11-10,2.8695358226929897,2.8695358226929897,2.8084818690186704,2.8084818690186704,58800.0
1995-11-13,2.8402292264874527,2.869535088807854,2.808481150748112,2.8402292264874527,23300.0
1995-11-14,2.840227173139225,2.8695330142729056,2.840227173139225,2.8695330142729056,52800.0
1995-11-15,2.8402292264874527,2.869535088807854,2.8402292264874527,2.8402292264874527,55100.0
1995-11-16,2.840228644095107,2.9012825696356663,2.840228644095107,2.9012825696356663,40100.0
1995-11-17,2.869534500406306,2.9012825696356663,2.869534500406306,2.9012825696356663,77100.0
1995-11-20,2.8695330142729056,2.930586908193606,2.8695330142729056,2.8695330142729056,72300.0
1995-11-21,2.9012825696356663,2.930588425946865,2.869534500406306,2.9012825696356663,123500.0
1995-11-22,2.9012817306368577,2.93058757847333,2.9012817306368577,2.93058757847333,91700.0
1995-11-23,2.93058757847333,2.962335638521719,2.9012817306368577,2.93058757847333,66400.0
1995-11-24,2.9305890577620595,2.9623371338360904,2.9305890577620595,2.9623371338360904,76800.0
1995-11-27,2.991641486358191,2.991641486358191,2.93058757847333,2.93058757847333,1704200.0
1995-11-28,2.9305890577620595,2.991642996465436,2.9305890577620595,2.9623371338360904,103300.0
1995-11-29,2.9623371338360904,2.9623371338360904,2.9305890577620595,2.9623371338360904,67300.0
1995-11-30,2.9305890577620595,2.9623371338360904,2.9305890577620595,2.9623371338360904,59600.0
1995-12-01,2.930588221394698,2.9916421426737543,2.930588221394698,2.9916421426737543,84000.0
1995-12-04,2.9916421426737543,3.023390209687131,2.9623362884080744,2.9916421426737543,80200.0
1995-12-05,2.9916421426737543,3.023390209687131,2.9916421426737543,2.9916421426737543,76300.0
1995-12-06,2.9916416822259904,3.023389744352978,2.9916416822259904,3.023389744352978,69000.0
1995-12-07,3.023390209687131,3.023390209687131,2.9916421426737543,2.9916421426737543,88800.0
1995-12-08,2.9916421426737543,3.023390209687131,2.9916421426737543,2.9916421426737543,57700.0
1995-12-11,2.9916421426737543,3.023390209687131,2.9623362884080744,2.9916421426737543,578900.0
1995-12-12,2.991642996465436,2.991642996465436,2.9623371338360904,2.9623371338360904,46400.0
1995-12-13,2.9916416822259904,3.023389744352978,2.962335832470815,3.023389744352978,22100.0
1995-12-14,3.023389744352978,3.023389744352978,2.9916416822259904,3.023389744352978,42900.0
1995-12-15,2.9916416822259904,3.023389744352978,2.9916416822259904,3.023389744352978,51400.0
1995-12-18,2.991641486358191,3.02338954640658,2.93058757847333,2.93058757847333,61500.0
1995-12-19,2.93058757847333,2.962335638521719,2.93058757847333,2.93058757847333,63300.0
1995-12-20,2.9623362884080744,2.9916421426737543,2.9623362884080744,2.9916421426737543,62600.0
1995-12-21,2.9623371338360904,2.991642996465436,2.9623371338360904,2.9623371338360904,45500.0
1995-12-22,2.9916421426737543,3.023390209687131,2.9623362884080744,2.9916421426737543,27100.0
1995-12-27,2.9916421426737543,3.023390209687131,2.9916421426737543,2.9916421426737543,17000.0
1995-12-28,3.023389744352978,3.0526955941081533,2.9916416822259904,3.023389744352978,16900.0
1995-12-29,3.023389744352978,3.023389744352978,2.9916416822259904,3.023389744352978,55000.0
1996-01-02,3.02339084643646,3.052696706874179,2.9916427727366948,3.052696706874179,18800.0
1996-01-03,3.0526952729249537,3.113749178383453,3.0233894262531344,3.084443331711633,107900.0
1996-01-04,3.113749178383453,3.1454972371701326,3.084443331711633,3.084443331711633,88900.0
1996-01-05,3.084443331711633,3.113749178383453,3.0526952729249537,3.084443331711633,87500.0
1996-01-08,3.084443331711633,3.113749178383453,3.084443331711633,3.084443331711633,50400.0
1996-01-09,3.084443331711633,3.113749178383453,3.0526952729249537,3.084443331711633,37700.0
1996-01-10,3.0844436562351407,3.0844436562351407,3.023389744352978,3.023389744352978,74800.0
1996-01-11,3.02339084643646,3.052696706874179,3.02339084643646,3.052696706874179,46000.0
1996-01-12,3.0526955941081533,3.0526955941081533,3.023389744352978,3.023389744352978,197200.0
1996-01-15,3.0526952729249537,3.084443331711633,3.0526952729249537,3.084443331711633,163200.0
1996-01-16,3.0526963668949354,3.113750294232834,3.0526963668949354,3.113750294232834,64200.0
1996-01-17,3.113750294232834,3.113750294232834,3.0844444370589126,3.113750294232834,23000.0
1996-01-18,3.113750797458912,3.1454988727538256,3.084444935548749,3.1454988727538256,85000.0
1996-01-19,3.145498364396812,3.145498364396812,3.113750294232834,3.113750294232834,50000.0
1996-01-22,3.1137497212775664,3.174803637381048,3.1137497212775664,3.174803637381048,95200.0
1996-01-23,3.1748047346639883,3.1748047346639883,3.113750797458912,3.1454988727538256,190600.0
1996-01-24,3.145498364396812,3.145498364396812,3.113750294232834,3.113750294232834,157800.0
1996-01-25,3.1454988727538256,3.1454988727538256,3.113750797458912,3.1454988727538256,82200.0
1996-01-26,3.113750294232834,3.113750294232834,3.0844444370589126,3.113750294232834,93900.0
1996-01-29,3.113750797458912,3.1454988727538256,3.113750797458912,3.1454988727538256,54900.0
1996-01-30,3.162862142384861,3.162862142384861,3.1008452376322166,3.1008452376322166,135700.0
1996-01-31,3.133094056492677,3.162862142384861,3.071077151740033,3.1008452376322166,69900.0
1996-02-01,3.1008460319453,3.1330948590666248,3.071077938427719,3.071077938427719,58600.0
1996-02-02,3.1008452376322166,3.1008452376322166,3.071077151740033,3.1008452376322166,48100.0
1996-02-05,3.1008460319453,3.1008460319453,3.071077938427719,3.071077938427719,50200.0
1996-02-06,3.071077938427719,3.1008460319453,3.071077938427719,3.071077938427719,105700.0
1996-02-07,3.071077151740033,3.1008452376322166,3.071077151740033,3.1008452376322166,37300.0
1996-02-08,3.100845866370544,3.1330946917698896,3.071077774442478,3.1330946917698896,116100.0
1996-02-09,3.1008452376322166,3.133094056492677,3.1008452376322166,3.1008452376322166,264100.0
1996-02-12,3.1008460319453,3.1008460319453,3.071077938427719,3.071077938427719,74800.0
1996-02-13,3.1008452376322166,3.1008452376322166,3.071077151740033,3.1008452376322166,160700.0
1996-02-14,3.071077938427719,3.1008460319453,3.071077938427719,3.071077938427719,78200.0
1996-02-15,3.1008452376322166,3.1008452376322166,3.071077151740033,3.1008452376322166,72800.0
1996-02-16,3.133094056492677,3.133094056492677,3.1008452376322166,3.1008452376322166,68700.0
1996-02-19,3.1008452376322166,3.133094056492677,3.071077151740033,3.1008452376322166,191800.0
1996-02-20,3.100847136493001,3.100847136493001,3.009062089641912,3.038830193763141,101500.0
1996-02-21,3.009062089641912,3.038830193763141,2.976813251033281,3.038830193763141,125300.0
1996-02-22,3.038829389903769,3.038829389903769,2.9768124635792024,2.9768124635792024,441900.0
1996-02-23,2.9768113932100304,3.009060211692225,2.885026403641807,2.9147944891848216,422200.0
1996-02-26,2.9147944891848216,2.9470433076670166,2.9147944891848216,2.9147944891848216,86300.0
1996-02-27,2.914795842498777,2.9470446759538205,2.914795842498777,2.9470446759538205,173700.0
1996-02-28,2.9470446759538205,3.0090616087729427,2.9470446759538205,2.9470446759538205,655700.0
1996-02-29,2.976812356171265,3.0090611850855487,2.947044260998647,3.0090611850855487,247900.0
1996-03-01,3.009062089641912,3.038830193763141,2.976813251033281,3.038830193763141,462100.0
1996-03-04,3.038830193763141,3.038830193763141,3.009062089641912,3.038830193763141,113200.0
1996-03-05,3.0065813551545104,3.038830193763141,3.0065813551545104,3.038830193763141,163300.0
1996-03-06,3.038830193763141,3.038830193763141,3.0065813551545104,3.038830193763141,141100.0
1996-03-07,3.038830193763141,3.071079032371771,3.009062089641912,3.038830193763141,57400.0
1996-03-08,3.009061293657073,3.038829389903769,2.9768124635792024,2.9768124635792024,223300.0
1996-03-11,2.976813251033281,3.038830193763141,2.976813251033281,3.038830193763141,72500.0
1996-03-12,3.038830193763141,3.038830193763141,3.009062089641912,3.038830193763141,44800.0
1996-03-13,3.0388292802581662,3.0388292802581662,2.947044260998647,3.0090611850855487,1128400.0
1996-03-14,3.0388292802581662,3.0388292802581662,2.976812356171265,3.0090611850855487,66600.0
1996-03-15,3.006580670684102,3.006580670684102,2.944563742072857,2.944563742072857,131100.0
1996-03-18,2.9768124635792024,2.9768124635792024,2.9470443673325057,2.9768124635792024,76200.0
1996-03-19,2.9445636335013314,2.9768124635792024,2.9445636335013314,2.9768124635792024,313800.0
1996-03-20,2.9768124635792024,2.9768124635792024,2.9470443673325057,2.9768124635792024,89200.0
1996-03-21,2.9768124635792024,3.009061293657073,2.9768124635792024,2.9768124635792024,119800.0
1996-03-22,2.9768124635792024,3.0065805598258986,2.9768124635792024,2.9768124635792024,32900.0
1996-03-25,2.976813251033281,3.038830193763141,2.976813251033281,3.038830193763141,149100.0
1996-03-26,3.038830193763141,3.06859829788437,3.0065813551545104,3.038830193763141,54100.0
1996-03-27,3.0065813551545104,3.06859829788437,3.0065813551545104,3.038830193763141,69400.0
1996-03-28,3.038830193763141,3.06859829788437,3.0065813551545104,3.038830193763141,68700.0
1996-03-29,3.038829111306394,3.071077938427719,3.038829111306394,3.071077938427719,109100.0
1996-04-01,3.038830193763141,3.06859829788437,3.038830193763141,3.038830193763141,38500.0
1996-04-02,3.071079032371771,3.071079032371771,3.038830193763141,3.038830193763141,55600.0
1996-04-03,3.068597981388523,3.068597981388523,3.0388298803375817,3.068597981388523,32500.0
1996-04-04,3.0388298803375817,3.068597981388523,3.0388298803375817,3.068597981388523,42500.0
1996-04-08,3.038829111306394,3.071077938427719,3.0090610177888126,3.071077938427719,100200.0
1996-04-09,3.038829111306394,3.071077938427719,3.038829111306394,3.071077938427719,20400.0
1996-04-10,3.071079032371771,3.100847136493001,3.038830193763141,3.038830193763141,118200.0
1996-04-11,3.071079032371771,3.071079032371771,3.038830193763141,3.038830193763141,762800.0
1996-04-12,3.038829111306394,3.071077938427719,3.038829111306394,3.071077938427719,35500.0
1996-04-15,3.051232681619144,3.063636113626594,3.051232681619144,3.063636113626594,51900.0
1996-04-16,3.0636341764960795,3.0760373640852268,3.051230752331292,3.0760373640852268,48600.0
1996-04-17,3.0760373640852268,3.0760373640852268,3.0636341764960795,3.0760373640852268,29900.0
1996-04-18,3.076039090783625,3.100845953038239,3.076039090783625,3.088442521910932,40900.0
1996-04-19,3.0884418093665444,3.1132486658978884,3.0884418093665444,3.1008452376322166,79900.0
1996-04-22,3.1132496628265955,3.1132496628265955,3.1008462305890805,3.1132496628265955,37000.0
1996-04-23,3.1132496628265955,3.1132496628265955,3.1008462305890805,3.1132496628265955,148200.0
1996-04-24,3.1008452376322166,3.1132486658978884,3.076038381100872,3.1008452376322166,469500.0
1996-04-25,3.1008452376322166,3.1008452376322166,3.076038381100872,3.1008452376322166,49200.0
1996-04-26,3.088441861160603,3.138055338479607,3.088441861160603,3.138055338479607,77800.0
1996-04-29,3.150658550973829,3.163261233252959,3.1380558686947,3.150658550973829,484700.0
1996-04-30,3.1506580186293505,3.1506580186293505,3.125452658329864,3.138055338479607,164600.0
1996-05-01,3.1254537999725245,3.1380564847256838,3.112851355595584,3.112851355595584,85500.0
1996-05-02,3.1128522611292784,3.125454709172291,3.087646884290676,3.087646884290676,63300.0
1996-05-03,3.112850825709224,3.112850825709224,3.100248143101361,3.100248143101361,33200.0
1996-05-06,3.100248670842425,3.112851355595584,3.100248670842425,3.112851355595584,54500.0
1996-05-07,3.100249572709977,3.1128522611292784,3.087646884290676,3.087646884290676,58800.0
1996-05-08,3.0876454604934995,3.112850825709224,3.0876454604934995,3.100248143101361,90000.0
1996-05-09,3.100248143101361,3.112850825709224,3.0876454604934995,3.100248143101361,179300.0
1996-05-10,3.087645986089265,3.112851355595584,3.087645986089265,3.112851355595584,62900.0
1996-05-13,3.1128522611292784,3.1128522611292784,3.087646884290676,3.087646884290676,55800.0
1996-05-14,3.0876454604934995,3.112850825709224,3.0876454604934995,3.100248143101361,82800.0
1996-05-15,3.112850825709224,3.112850825709224,3.100248143101361,3.100248143101361,60200.0
1996-05-16,3.100248670842425,3.112851355595584,3.087645986089265,3.112851355595584,68700.0
1996-05-17,3.112851355595584,3.1254537999725245,3.100248670842425,3.112851355595584,64700.0
1996-05-21,3.112851355595584,3.112851355595584,3.100248670842425,3.112851355595584,40900.0
1996-05-22,3.112850825709224,3.112850825709224,3.100248143101361,3.100248143101361,85200.0
1996-05-23,3.100248143101361,3.112850825709224,3.0876454604934995,3.100248143101361,48700.0
1996-05-24,3.112851355595584,3.112851355595584,3.100248670842425,3.112851355595584,34300.0
1996-05-27,3.112851355595584,3.1254537999725245,3.100248670842425,3.112851355595584,23600.0
1996-05-28,3.112851355595584,3.112851355595584,3.100248670842425,3.112851355595584,57600.0
1996-05-29,3.125453267940908,3.125453267940908,3.0876454604934995,3.100248143101361,262800.0
1996-05-30,3.100248143101361,3.112850825709224,3.0876454604934995,3.100248143101361,449500.0
1996-05-31,3.100248670842425,3.112851355595584,3.100248670842425,3.112851355595584,83800.0
1996-06-03,3.0876454604934995,3.100248143101361,3.075042777885637,3.100248143101361,60900.0
1996-06-04,3.100248143101361,3.100248143101361,3.0876454604934995,3.100248143101361,56400.0
1996-06-05,3.100248143101361,3.100248143101361,3.0876454604934995,3.100248143101361,66300.0
1996-06-06,3.087645867645282,3.1002485519149947,3.062440499105857,3.075043183375569,163700.0
1996-06-07,3.062440177800171,3.075042860747633,3.0372350522814315,3.049837735228893,57600.0
1996-06-10,3.06243989009593,3.06243989009593,3.0372347669451134,3.0372347669451134,324900.0
1996-06-11,3.049837735228893,3.062440177800171,3.0372350522814315,3.049837735228893,65700.0
1996-06-12,3.0372347669451134,3.0498374487086024,3.0372347669451134,3.0372347669451134,38400.0
1996-06-13,3.0372350522814315,3.049837735228893,3.0372350522814315,3.049837735228893,53100.0
1996-06-14,3.049837735228893,3.049837735228893,3.0372350522814315,3.049837735228893,45900.0
1996-06-17,3.037237511271035,3.0624426571962102,3.037237511271035,3.0624426571962102,79400.0
1996-06-18,3.0624426571962102,3.0624426571962102,3.049840204421812,3.0624426571962102,103600.0
1996-06-19,3.062440499105857,3.087645867645282,3.049838055212354,3.075043183375569,177700.0
1996-06-20,3.0750433013361067,3.112851355595584,3.0750433013361067,3.112851355595584,88400.0
1996-06-21,3.100248670842425,3.112851355595584,3.087645986089265,3.112851355595584,93200.0
1996-06-24,3.1128504180355026,3.125452858616711,3.1002477370781474,3.125452858616711,93600.0
1996-06-25,3.1254537999725245,3.1380564847256838,3.112851355595584,3.112851355595584,112200.0
1996-06-26,3.125452658329864,3.138055338479607,3.125452658329864,3.138055338479607,43100.0
1996-06-27,3.1506591694788426,3.1506591694788426,3.112851355595584,3.112851355595584,60700.0
1996-06-28,3.12545318641557,3.150658550973829,3.12545318641557,3.150658550973829,31900.0
1996-07-02,3.1254532277102443,3.163261275047167,3.1254532277102443,3.163261275047167,59100.0
1996-07-03,3.163262118644506,3.201069935688065,3.163262118644506,3.201069935688065,63800.0
1996-07-04,3.175863550109625,3.201068671391553,3.175863550109625,3.1884659905625177,35100.0
1996-07-05,3.201069935688065,3.226275307301264,3.1884672498814663,3.201069935688065,110000.0
1996-07-08,3.175863550109625,3.1884659905625177,3.1632608692805904,3.1884659905625177,81000.0
1996-07-09,3.18846570581661,3.2010683855201623,3.163260586785626,3.1758632664891797,85200.0
1996-07-10,3.1758639574928083,3.1758639574928083,3.150658592601526,3.163261275047167,116700.0
1996-07-11,3.1506580186293505,3.1632606987790948,3.138055338479607,3.138055338479607,168200.0
1996-07-12,3.150658550973829,3.163261233252959,3.1380558686947,3.150658550973829,58600.0
1996-07-15,3.1380559101558854,3.163261275047167,3.1380559101558854,3.163261275047167,60100.0
1996-07-16,3.1506579070820737,3.1758632664891797,3.1506579070820737,3.1758632664891797,122800.0
1996-07-17,3.1758639574928083,3.1758639574928083,3.163261275047167,3.163261275047167,58400.0
1996-07-18,3.1758632664891797,3.18846570581661,3.163260586785626,3.1758632664891797,338600.0
1996-07-19,3.1758632664891797,3.1758632664891797,3.163260586785626,3.1758632664891797,81300.0
1996-07-22,3.1758639574928083,3.1758639574928083,3.163261275047167,3.163261275047167,220900.0
1996-07-23,3.163260586785626,3.1758632664891797,3.1506579070820737,3.1758632664891797,59600.0
1996-07-24,3.163260586785626,3.1758632664891797,3.1506579070820737,3.1758632664891797,40100.0
1996-07-25,3.163261275047167,3.1758639574928083,3.163261275047167,3.163261275047167,57200.0
1996-07-26,3.163260586785626,3.1758632664891797,3.163260586785626,3.1758632664891797,28700.0
1996-07-29,3.1758633089692925,3.1758633089692925,3.163057603538483,3.163057603538483,72600.0
1996-07-30,3.1758633089692925,3.1758633089692925,3.163057603538483,3.163057603538483,64000.0
1996-07-31,3.163057603538483,3.1758633089692925,3.163057603538483,3.163057603538483,43500.0
1996-08-01,3.16305829090687,3.175863999120505,3.16305829090687,3.175863999120505,70600.0
1996-08-02,3.1886707858113432,3.214282697445688,3.1758648299941714,3.214282697445688,400300.0
1996-08-06,3.214282697445688,3.22708865326286,3.2014767416285164,3.214282697445688,147800.0
1996-08-07,3.214281631825649,3.239893290715754,3.214281631825649,3.239893290715754,52500.0
1996-08-08,3.2398930900800487,3.2398930900800487,3.214281432775987,3.227087383554616,64000.0
1996-08-09,3.2398930900800487,3.2398930900800487,3.214281432775987,3.227087383554616,74500.0
1996-08-12,3.2270875833973065,3.239893290715754,3.2270875833973065,3.239893290715754,154000.0
1996-08-13,3.239893290715754,3.239893290715754,3.2270875833973065,3.239893290715754,84800.0
1996-08-14,3.239893290715754,3.2526992422874126,3.2270875833973065,3.239893290715754,78900.0
1996-08-15,3.239893290715754,3.239893290715754,3.2270875833973065,3.239893290715754,56100.0
1996-08-16,3.239893290715754,3.2526992422874126,3.239893290715754,3.239893290715754,84200.0
1996-08-19,3.239893290715754,3.2526992422874126,3.239893290715754,3.239893290715754,150200.0
1996-08-20,3.252699153814692,3.2783110562613698,3.252699153814692,3.265505105038031,186600.0
1996-08-21,3.2783124774618213,3.291118434236745,3.265506520686897,3.2783124774618213,141900.0
1996-08-22,3.2783124774618213,3.291118434236745,3.265506520686897,3.2783124774618213,173200.0
1996-08-23,3.265506520686897,3.2783124774618213,3.265506520686897,3.2783124774618213,71400.0
1996-08-26,3.2655051050380317,3.2783110562613698,3.2655051050380317,3.265505105038031,180100.0
1996-08-27,3.278311698260476,3.2911176519916325,3.2655057445293183,3.2911176519916325,307100.0
1996-08-28,3.278311698260476,3.2911176519916325,3.2655057445293183,3.2911176519916325,92000.0
1996-08-29,3.291118434236745,3.291118434236745,3.265506520686897,3.2783124774618213,112400.0
1996-08-30,3.2655051050380317,3.2783110562613698,3.2655051050380317,3.265505105038031,66800.0
1996-09-03,3.2783110562613698,3.2783110562613698,3.2655051050380317,3.265505105038031,61100.0
1996-09-04,3.2783110562613698,3.2783110562613698,3.2655051050380317,3.265505105038031,41300.0
1996-09-05,3.278311839070617,3.278311839070617,3.2526999305082187,3.2526999305082187,91600.0
1996-09-06,3.265506520686897,3.2783124774618213,3.2527005639119726,3.2783124774618213,56300.0
1996-09-09,3.2783124774618213,3.2783124774618213,3.265506520686897,3.2783124774618213,69300.0
1996-09-10,3.2783124774618213,3.2783124774618213,3.265506520686897,3.2783124774618213,57500.0
1996-09-11,3.2783124774618213,3.2783124774618213,3.265506520686897,3.2783124774618213,47700.0
1996-09-12,3.278311698260476,3.2911176519916325,3.2655057445293183,3.2911176519916325,145600.0
1996-09-13,3.303923361469539,3.303923361469539,3.278311698260476,3.2911176519916325,111400.0
1996-09-16,3.3039240475736555,3.3039240475736555,3.291118335436472,3.3039240475736555,62200.0
1996-09-17,3.3039241467583604,3.3039241467583604,3.2783124774618213,3.2783124774618213,64200.0
1996-09-18,3.291118335436472,3.3039240475736555,3.291118335436472,3.3039240475736555,63800.0
1996-09-19,3.303923361469539,3.303923361469539,3.2911176519916325,3.2911176519916325,90300.0
1996-09-20,3.30392326873176,3.3167292221034668,3.2911175596132973,3.316729222103468,70900.0
1996-09-23,3.316730003964141,3.316730003964141,3.291118335436472,3.3039240475736555,78600.0
1996-09-24,3.2911175596132973,3.3167292221034668,3.2911175596132973,3.316729222103468,93900.0
1996-09-25,3.3039227382128726,3.329534640843722,3.3039227382128726,3.3295346408437214,90300.0
1996-09-26,3.3167292221034668,3.3295351754751747,3.3167292221034668,3.316729222103468,64100.0
1996-09-27,3.316728689528297,3.329534640843722,3.316728689528297,3.3295346408437214,66800.0
1996-09-30,3.329534640843722,3.329534640843722,3.316728689528297,3.3295346408437214,57900.0
1996-10-01,3.329534640843722,3.3551465434745715,3.316728689528297,3.3295346408437214,148500.0
1996-10-02,3.329536007286661,3.3679536327463397,3.329536007286661,3.35514792042865,87700.0
1996-10-03,3.355146566690513,3.406370128053448,3.355146566690513,3.3935641766494125,86900.0
1996-10-04,3.406370238745696,3.444787849953,3.406370238745696,3.431981898132827,66200.0
1996-10-07,3.4319825366807817,3.4575944450864298,3.4319825366807817,3.4575944450864298,49700.0
1996-10-08,3.4575944450864298,3.4704003992892543,3.4447884908836057,3.4575944450864298,175200.0
1996-10-09,3.444788639354856,3.483206503619148,3.444788639354856,3.483206503619148,123100.0
1996-10-10,3.4960132845924887,3.521625201944332,3.483207570169913,3.5216252019443317,292800.0
1996-10-11,3.521622312426431,3.521622312426431,3.4832047121739467,3.508816364257889,66300.0
1996-10-15,3.4960104570967494,3.521622353734258,3.4960104570967494,3.4960104570967503,59800.0
1996-10-16,3.49601049487,3.560039992902441,3.49601049487,3.560039992902441,83000.0
1996-10-17,3.572847273187084,3.598459179648508,3.547235610978902,3.598459179648508,226200.0
1996-10-18,3.5984597678343646,3.636877389552806,3.5984597678343646,3.636877389552806,210200.0
1996-10-21,3.649682163698271,3.649682163698271,3.5856526520544416,3.624070261339458,114300.0
1996-10-22,3.6112657231582728,3.6496833448767143,3.6112657231582728,3.636877389552806,123900.0
1996-10-23,3.6240699606908864,3.713711367256983,3.6240699606908864,3.713711367256983,105900.0
1996-10-24,3.688099023099329,3.764934470299971,3.688099023099329,3.700904971674961,102300.0
1996-10-25,3.662487005981105,3.688098656332237,3.649681058678973,3.662487005981105,69700.0
1996-10-28,3.675293318776849,3.713710920250594,3.675293318776849,3.700904971674961,84200.0
1996-10-29,3.739861977745483,3.739861977745483,3.7138908619319033,3.7138908619319033,153600.0
1996-10-30,3.7138926132293673,3.7268783011002378,3.687921237487628,3.7009069253584976,122600.0
1996-10-31,3.7009051801844737,3.7138908619319033,3.6749338166896153,3.7138908619319033,158400.0
1996-11-01,3.7268783011002378,3.7268783011002378,3.7009069253584976,3.7009069253584976,78700.0
1996-11-04,3.7268779732410553,3.7398634122881806,3.700906599784057,3.7268779732410553,248900.0
1996-11-05,3.7528476256235663,3.843747149353928,3.739861943993333,3.81777578609346,167200.0
1996-11-06,3.843746976656401,3.895689453162312,3.8307612956096064,3.882703772115518,192900.0
1996-11-07,3.81777578609346,3.856732830984162,3.778818988884035,3.81777578609346,128600.0
1996-11-08,3.817778097857163,3.856735166337381,3.817778097857163,3.856735166337381,99200.0
1996-11-11,3.830761467723693,3.843747149353928,3.81777578609346,3.81777578609346,89100.0
1996-11-12,3.830760605001689,3.882703072143433,3.830760605001689,3.869717393437692,107400.0
1996-11-13,3.85673396201772,3.85673396201772,3.6489637380466937,3.687920546680672,252400.0
1996-11-14,3.674935549616757,3.7138926132293673,3.648964421556412,3.7009069253584976,172400.0
1996-11-15,3.71389192873098,3.765834422959671,3.71389192873098,3.765834422959671,232300.0
1996-11-18,3.765834422959671,3.8177769171883615,3.765834422959671,3.765834422959671,197000.0
1996-11-19,3.752847485662088,3.7788188479539606,3.739861804516152,3.7788188479539606,141500.0
1996-11-20,3.7788201084371815,3.791805793914692,3.765834422959671,3.765834422959671,149700.0
1996-11-21,3.752847659492912,3.7658333412403415,3.7138908619319033,3.7138908619319033,85300.0
1996-11-22,3.713892450965592,3.713892450965592,3.648964262129416,3.674935389055056,117700.0
1996-11-25,3.648964916766765,3.68792173798491,3.622993537500382,3.622993537500382,133400.0
1996-11-26,3.610007200218879,3.687921076358568,3.610007200218879,3.674935389055056,168800.0
1996-11-27,3.687921114412623,3.726878176725141,3.648964299781491,3.661949987218998,339300.0
1996-11-28,3.661949783677782,3.661949783677782,3.622992723530604,3.648964096962056,61600.0
1996-11-29,3.661949949432929,3.70090676366208,3.648964262129416,3.674935389055056,96000.0
1996-12-02,3.661949783677782,3.674935222712135,3.6359784102463295,3.648964096962056,70000.0
1996-12-03,3.648962245519835,3.674933358092464,3.61000520513902,3.61000520513902,73800.0
1996-12-04,3.635977336899982,3.635977336899982,3.584034853051957,3.597020535934288,88900.0
1996-12-05,3.610007154219514,3.610007154219514,3.5191078396159527,3.532093526753999,89200.0
1996-12-06,3.467164985320499,3.597021348101321,3.467164985320499,3.5710499764726142,83100.0
1996-12-09,3.5710491701696254,3.597020535934288,3.558063487287294,3.597020535934288,129100.0
1996-12-10,3.59702043004447,3.6359772298633457,3.59702043004447,3.6359772298633457,282400.0
1996-12-11,3.6100069921583664,3.622992678713457,3.5710501801744665,3.584035866729556,163000.0
1996-12-12,3.597019772693329,3.6229908852659594,3.597019772693329,3.61000520513902,124500.0
1996-12-13,3.622993537500382,3.6359792271335736,3.610007847867191,3.622993537500382,81700.0
1996-12-16,3.6359792271335736,3.6359792271335736,3.610007847867191,3.622993537500382,81100.0
1996-12-17,3.597020535934288,3.6229916540176506,3.584034853051957,3.597020535934288,114100.0
1996-12-18,3.610005864863233,3.6359772298633457,3.59702043004447,3.6359772298633457,88600.0
1996-12-19,3.622993537500382,3.622993537500382,3.5970224059154283,3.622993537500382,89300.0
1996-12-20,3.622993537500382,3.6359792271335736,3.5970224059154283,3.622993537500382,143600.0
1996-12-23,3.622993537500382,3.6359792271335736,3.610007847867191,3.622993537500382,75700.0
1996-12-24,3.610007847867191,3.6359792271335736,3.610007847867191,3.622993537500382,41500.0
1996-12-27,3.6359772298633457,3.687919712182278,3.6359772298633457,3.6359772298633457,23300.0
1996-12-30,3.648964421556412,3.7138926132293673,3.648964421556412,3.7009069253584976,82700.0
1996-12-31,3.687920913055557,3.7268779732410553,3.687920913055557,3.7268779732410553,68600.0
1997-01-02,3.7138926132293673,3.7268783011002378,3.674935549616757,3.7009069253584976,45300.0
1997-01-03,3.7009069253584976,3.7138926132293673,3.674935549616757,3.7009069253584976,27700.0
1997-01-06,3.7009051801844737,3.739861977745483,3.7009051801844737,3.7138908619319033,108200.0
1997-01-07,3.70090676366208,3.70090676366208,3.661949949432929,3.674935389055056,105300.0
1997-01-08,3.674934861242229,3.713891917557554,3.674934861242229,3.687920546680672,99900.0
1997-01-09,3.7138926132293673,3.7138926132293673,3.687921237487628,3.7009069253584976,61700.0
1997-01-10,3.687921076358568,3.70090676366208,3.635978574825904,3.674935389055056,65500.0
1997-01-13,3.674934861242229,3.687920546680671,3.674934861242229,3.687920546680672,59000.0
1997-01-14,3.674934861242229,3.700906232119113,3.674934861242229,3.687920546680672,176700.0
1997-01-15,3.674934029682222,3.674934029682222,3.6229915473632897,3.6359772298633457,99000.0
1997-01-16,3.661949987218998,3.687921114412623,3.6359786123439854,3.661949987218998,557800.0
1997-01-17,3.661949987218998,3.687921114412623,3.661949987218998,3.661949987218998,57100.0
1997-01-20,3.661950606399956,3.661950606399956,3.622993537500382,3.622993537500382,77800.0
1997-01-21,3.635976565392897,3.635976565392897,3.61000520513902,3.61000520513902,93500.0
1997-01-22,3.622993537500382,3.6359792271335736,3.610007847867191,3.622993537500382,117400.0
1997-01-23,3.6359786123439854,3.6749354269751167,3.62299292490648,3.661949987218998,48700.0
1997-01-24,3.674934029682222,3.674934029682222,3.6359772298633457,3.6359772298633457,58200.0
1997-01-27,3.6359784102463295,3.648964096962057,3.622992723530604,3.648964096962056,91300.0
1997-01-28,3.661949987218998,3.6749354269751167,3.648964299781491,3.661949987218998,129800.0
1997-01-29,3.688825597250052,3.688825597250052,3.636128138974169,3.675651169860756,71700.0
1997-01-30,3.662475772300769,3.688824620099689,3.662475772300769,3.662475772300769,48600.0
1997-01-31,3.688825597250052,3.688825597250052,3.6624767424714593,3.675651169860756,64400.0
1997-02-03,3.6624767424714593,3.702000024639348,3.6624767424714593,3.675651169860756,139100.0
1997-02-04,3.6756506765369856,3.6888251021580896,3.6624762509158817,3.6888251021580896,64700.0
1997-02-05,3.6756506765369856,3.7019995277791935,3.6624762509158817,3.6888251021580896,130700.0
1997-02-06,3.67565019620023,3.688824620099689,3.662475772300769,3.662475772300769,51600.0
1997-02-07,3.688825597250052,3.688825597250052,3.675651169860756,3.675651169860756,57100.0
1997-02-10,3.6888251021580896,3.6888251021580896,3.6624762509158817,3.6888251021580896,58200.0
1997-02-11,3.6756506765369856,3.7019995277791935,3.6756506765369856,3.6888251021580896,229700.0
1997-02-12,3.6756506765369856,3.6888251021580896,3.6756506765369856,3.6888251021580896,66500.0
1997-02-13,3.675652116510224,3.715175408857178,3.675652116510224,3.715175408857178,143900.0
1997-02-14,3.715173945789455,3.7415225456964176,3.715173945789455,3.728348120102302,420800.0
1997-02-17,3.7283495883581295,3.7283495883581295,3.70200097807486,3.715175408857178,572900.0
1997-02-18,3.715175408857178,3.741524019140448,3.715175408857178,3.715175408857178,75400.0
1997-02-19,3.715173945789455,3.728348120102302,3.715173945789455,3.728348120102302,63800.0
1997-02-20,3.7415225456964176,3.7415225456964176,3.728348120102302,3.728348120102302,54700.0
1997-02-21,3.728348120102302,3.7415225456964176,3.728348120102302,3.728348120102302,55200.0
1997-02-24,3.74152253597884,3.7810458126585353,3.728348110418941,3.7546969615387376,70200.0
1997-02-25,3.7415225456964176,3.754696971290533,3.715173945789455,3.728348120102302,108500.0
1997-02-26,3.7283486146995206,3.7283486146995206,3.688825583955377,3.702000011297191,73700.0
1997-02-27,3.688825583955377,3.702000011297191,3.688825583955377,3.702000011297191,66300.0
1997-02-28,3.715173945789455,3.728348120102302,3.701999520195341,3.728348120102302,55400.0
1997-03-03,3.7283488452952023,3.754697701608491,3.702000240263232,3.7415232734518455,246500.0
1997-03-04,3.7415225456964176,3.754696971290533,3.728348120102302,3.728348120102302,130100.0
1997-03-05,3.728347863979264,3.7678711380465137,3.728347863979264,3.767871138046514,232100.0
1997-03-06,3.7678711380465137,3.7942197361434298,3.754696713357431,3.767871138046514,537900.0
1997-03-07,3.781044345325248,3.807392934938517,3.754695504430809,3.807392934938517,96100.0
1997-03-10,3.820570062088172,3.820570062088172,3.781047024027385,3.781047024027385,42100.0
1997-03-11,3.7810473114874017,3.7810473114874017,3.70200097807486,3.715175408857178,101000.0
1997-03-12,3.7283488452952023,3.754697701608491,3.715174668419876,3.7415232734518455,131600.0
1997-03-13,3.754696971290533,3.754696971290533,3.728348120102302,3.728348120102302,151100.0
1997-03-14,3.728348110418941,3.7546969615387376,3.728348110418941,3.7546969615387376,40400.0
1997-03-17,3.715173945789455,3.7415225456964176,3.701999520195341,3.728348120102302,64300.0
1997-03-18,3.7283486146995206,3.7283486146995206,3.702000011297191,3.702000011297191,52100.0
1997-03-19,3.741524019140448,3.741524019140448,3.715175408857178,3.715175408857178,54600.0
1997-03-20,3.7283481277401336,3.7283481277401336,3.6888251021580896,3.6888251021580896,114400.0
1997-03-21,3.6888251021580896,3.7019995277791935,3.6624762509158817,3.6888251021580896,72100.0
1997-03-24,3.70200097807486,3.715175408857178,3.688826547292542,3.715175408857178,88700.0
1997-03-25,3.7283481277401336,3.7283481277401336,3.6888251021580896,3.6888251021580896,99100.0
1997-03-26,3.688825583955377,3.715174438639007,3.688825583955377,3.702000011297191,49200.0
1997-03-27,3.715174438639007,3.715174438639007,3.688825583955377,3.702000011297191,81600.0
1997-03-31,3.7283486146995206,3.7283486146995206,3.702000011297191,3.702000011297191,71500.0
1997-04-01,3.701999520195341,3.728348120102302,3.701999520195341,3.728348120102302,51200.0
1997-04-02,3.715174438639007,3.7283486146995206,3.702000011297191,3.702000011297191,82800.0
1997-04-03,3.702000011297191,3.715174438639007,3.702000011297191,3.702000011297191,60500.0
1997-04-04,3.702000011297191,3.715174438639007,3.688825583955377,3.702000011297191,91200.0
1997-04-07,3.702000011297191,3.702000011297191,3.688825583955377,3.702000011297191,52500.0
1997-04-08,3.688825583955377,3.702000011297191,3.688825583955377,3.702000011297191,36400.0
1997-04-09,3.7019995277791935,3.715173953400298,3.6888251021580896,3.6888251021580896,59400.0
1997-04-10,3.6888251021580896,3.7019995277791935,3.6888251021580896,3.6888251021580896,57100.0
1997-04-11,3.68882362874676,3.68882362874676,3.649300618951225,3.649300618951225,68900.0
1997-04-14,3.649302334257467,3.6624765095275458,3.622953481154736,3.6361279077061015,76100.0
1997-04-15,3.636128138974169,3.675651169860756,3.636128138974169,3.675651169860756,49700.0
1997-04-16,3.67565019620023,3.67565019620023,3.649301599682544,3.662475772300769,53900.0
1997-04-17,3.688825583955377,3.715174438639007,3.6756511566135615,3.702000011297191,73100.0
1997-04-18,3.715174438639007,3.715174438639007,3.688825583955377,3.702000011297191,56700.0
1997-04-21,3.715175408857178,3.7283495883581295,3.70200097807486,3.715175408857178,153800.0
1997-04-22,3.7151739361403098,3.7546969615387376,3.7151739361403098,3.7546969615387376,203100.0
1997-04-23,3.741523273451847,3.754697701608491,3.741523273451847,3.7415232734518455,69500.0
1997-04-24,3.767872129765135,3.767872129765135,3.741523273451847,3.7415232734518455,35500.0
1997-04-25,3.754697701608491,3.754697701608491,3.7283488452952023,3.7415232734518455,56900.0
1997-04-28,3.741522288668348,3.7678711380465137,3.741522288668348,3.767871138046514,537400.0
1997-04-29,3.808495048881146,3.808495048881146,3.768405729266648,3.7817686658836944,61700.0
1997-04-30,3.7684047704079,3.8084940798218,3.7550415823093943,3.808494079821799,100800.0
1997-05-01,3.808494353694841,3.848583665991608,3.795131164635375,3.848583665991608,104100.0
1997-05-02,3.8619478603028767,3.928763568110476,3.8619478603028767,3.915400375572616,223200.0
1997-05-05,3.8753117900664606,3.9822168409431824,3.8753117900664606,3.9822168409431824,148700.0
1997-05-06,3.9554899560576726,3.968853148605232,3.9020374407491296,3.928763570962553,259100.0
1997-05-07,3.928763545648912,3.942126738110372,3.861947838223313,3.861947838223313,48900.0
1997-05-08,3.848583665991608,3.875310044110541,3.835220731813773,3.848583665991608,76900.0
1997-05-09,3.848584406143909,3.888673981032256,3.8352214693961386,3.875310789402807,64700.0
1997-05-12,3.888673981032256,3.928763301038923,3.875310789402807,3.875310789402807,59300.0
1997-05-13,3.888672953531213,3.9020361416297167,3.7550415823093943,3.808494079821799,269400.0
1997-05-14,3.8485843802509097,3.8485843802509097,3.8084950605139607,3.821858252053505,48200.0
1997-05-15,3.8218582442984848,3.8218582442984848,3.755042541618028,3.795131861273632,139200.0
1997-05-16,3.795131350831852,3.795131350831852,3.741678846853136,3.768405226283316,188800.0
1997-05-20,3.768405226283316,3.7817681611167617,3.741678846853136,3.768405226283316,99600.0
1997-05-21,3.768405733130454,3.8084950527860575,3.768405733130454,3.795131861273632,54400.0
1997-05-22,3.8084950527860575,3.8218582442984848,3.781768669761204,3.795131861273632,58800.0
1997-05-23,3.8084940798218,3.821857267920304,3.781767703624791,3.808494079821799,213500.0
1997-05-26,3.8084950527860575,3.8084950527860575,3.781768669761204,3.795131861273632,203000.0
1997-05-27,3.8084950527860575,3.8218582442984848,3.781768669761204,3.795131861273632,50800.0
1997-05-28,3.795131861273631,3.8084950527860575,3.781768669761204,3.795131861273632,82000.0
1997-05-29,3.795131857382421,3.795131857382421,3.768405729266648,3.7817686658836944,91000.0
1997-05-30,3.795130891723295,3.821857267920304,3.795130891723295,3.808494079821799,1067400.0
1997-06-02,3.821857267920304,3.821857267920304,3.8084940798218,3.808494079821799,60900.0
1997-06-03,3.821857267920304,3.821857267920304,3.781767703624791,3.808494079821799,150400.0
1997-06-04,3.8084950527860575,3.8084950527860575,3.781768669761204,3.795131861273632,66800.0
1997-06-05,3.795130891723295,3.8084940798218,3.781767703624791,3.808494079821799,287600.0
1997-06-06,3.808495086137241,3.902037172661704,3.795131894507792,3.875310789402807,204000.0
1997-06-09,3.848584413561855,3.90203718018268,3.8352214767883295,3.90203718018268,45100.0
1997-06-10,3.9020374407491296,3.928763570962552,3.8886742482015695,3.928763570962553,67300.0
1997-06-11,3.928763570962552,3.942126763510112,3.9154003784149913,3.928763570962553,116200.0
1997-06-12,3.9287640605605074,3.942127254773373,3.9287640605605074,3.942127254773373,85300.0
1997-06-13,3.955489953186194,3.955489953186194,3.915400375572616,3.915400375572616,111000.0
1997-06-16,3.915400375572616,3.928763568110476,3.915400375572616,3.915400375572616,133700.0
1997-06-17,3.915400375572616,3.928763568110476,3.902037437916455,3.915400375572616,43000.0
1997-06-18,3.915400375572616,3.928763568110476,3.902037437916455,3.915400375572616,53500.0
1997-06-19,3.9154003784149913,3.928763570962552,3.9154003784149913,3.928763570962553,45300.0
1997-06-20,3.928763568110476,3.928763568110476,3.902037437916455,3.915400375572616,58000.0
1997-06-23,3.835220731813773,3.875310044110541,3.781767975575909,3.848583665991608,126800.0
1997-06-24,3.835220731813773,3.848583665991608,3.8218575427543073,3.848583665991608,124900.0
1997-06-25,3.8218594726881374,3.8619488052289146,3.8218594726881374,3.8352226684956503,86500.0
1997-06-26,3.821857267920304,3.848583389235699,3.8084940798218,3.808494079821799,201800.0
1997-06-27,3.8084950605139607,3.821858252053503,3.8084950605139607,3.821858252053505,73900.0
1997-06-30,3.821857267920304,3.835220456018809,3.8084940798218,3.808494079821799,28200.0
1997-07-02,3.808494133119504,3.902036196236489,3.808494133119504,3.888673007950975,72900.0
1997-07-03,3.9020384099982777,3.982217075436271,3.888675214131358,3.955490938584193,65300.0
1997-07-04,3.942128469941265,3.968854866605456,3.902039129826791,3.968854866605456,2300200.0
1997-07-07,3.982217810055743,3.982217810055743,3.955491668273362,3.968854866605456,77400.0
1997-07-08,3.968853643199104,3.98221658253024,3.888674732803639,3.942127254773373,57700.0
1997-07-09,3.9554894971707935,3.995578815280908,3.9421263061735328,3.995578815280908,224600.0
1997-07-10,3.9955810083878367,3.9955810083878367,3.942128469941265,3.968854866605456,159400.0
1997-07-11,3.968854134451113,3.982217075436271,3.9421277427172745,3.955490938584193,75900.0
1997-07-14,3.968852688168054,3.995578815280908,3.9554894971707935,3.995578815280908,101100.0
1997-07-15,3.995578332866133,4.008941522249959,3.982215143482304,4.00894152224996,87600.0
1997-07-16,3.995578332866133,4.008941522249959,3.982215143482304,4.00894152224996,86800.0
1997-07-17,4.008942006278168,4.008942006278168,3.982215624283647,3.995578815280908,1066300.0
1997-07-18,4.008942006278168,4.008942006278168,3.982215624283647,3.995578815280908,67000.0
1997-07-21,3.9822168409431824,4.008943231103236,3.9822168409431824,3.9822168409431824,43900.0
1997-07-22,4.022304711633788,4.035667901017614,3.995578332866133,4.00894152224996,59000.0
1997-07-23,4.00894104899633,4.035667424608948,3.995577861190021,4.035667424608949,72600.0
1997-07-24,4.022303985008571,4.035667171978352,4.00894079803879,4.022303985008571,41400.0
1997-07-25,4.02230423680264,4.062393545339959,4.02230423680264,4.035667424608949,80900.0
1997-07-28,4.022304740133941,4.049030864209327,4.022304740133941,4.049030864209327,71000.0
1997-07-29,4.076659021884164,4.103746301906684,4.022484203513214,4.090202791058379,167200.0
1997-07-30,4.090203980311206,4.090203980311206,4.063116434086899,4.063116434086899,113900.0
1997-07-31,4.063116084835106,4.103747142353072,4.063116084835106,4.076659856783081,71600.0
1997-08-01,4.090203980311206,4.090203980311206,4.049572660974745,4.063116434086899,41100.0
1997-08-05,4.076660915086379,4.076660915086379,4.008942296092671,4.036029588694534,115000.0
1997-08-06,4.0360313986830585,4.049575180220816,4.008944093933689,4.022487875471447,73500.0
1997-08-07,4.022486071556618,4.049573364158483,4.022486071556618,4.036029588694534,184900.0
1997-08-08,4.0360307765072125,4.0360307765072125,4.0089434759334965,4.0089434759334965,104700.0
1997-08-11,4.008944093933689,4.0360313986830585,4.008944093933689,4.022487875471447,61600.0
1997-08-12,4.022487255383408,4.0360307765072125,3.995399696483585,4.0089434759334965,65200.0
1997-08-13,4.0360313986830585,4.0360313986830585,3.9818565308581735,4.022487875471447,228400.0
1997-08-14,3.995399696483585,4.0089434759334965,3.981855917033674,4.0089434759334965,59400.0
1997-08-15,3.954768112367872,3.995399187212484,3.954768112367872,3.981855409488922,44100.0
1997-08-18,3.954766716449398,3.968310231066416,3.900591624677392,3.941222943506397,49500.0
1997-08-19,3.941222943506397,3.954766716449398,3.9276791705633953,3.941222943506397,92000.0
1997-08-20,3.9412243346443088,3.981855409488922,3.9276805569207465,3.981855409488922,189700.0
1997-08-21,3.995398163265524,3.995398163265524,3.941223324581363,3.954767098833905,52100.0
1997-08-22,3.968311254161414,3.968311254161414,3.941223959617849,3.9683112541614136,35500.0
1997-08-25,3.968310231066416,3.968310231066416,3.941222943506397,3.941222943506397,67600.0
1997-08-26,3.941223324581363,3.954767098833905,3.92767955032882,3.954767098833905,68400.0
1997-08-27,3.9412230181748655,3.9412230181748655,3.887048183702473,3.900591698576082,224800.0
1997-08-28,3.9141358539035904,3.9141358539035904,3.8870485631859193,3.9141358539035904,129800.0
1997-08-29,3.9141354717756767,3.9141354717756767,3.887048183702473,3.900591698576082,37200.0
1997-09-02,3.88704918173636,3.9412240301186183,3.88704918173636,3.9276802534415407,588200.0
1997-09-03,3.9141354717756767,3.927679244975272,3.887048183702473,3.900591698576082,105300.0
1997-09-04,3.9141358539035904,3.9141358539035904,3.900592079381749,3.9141358539035904,50000.0
1997-09-05,3.9141354717756767,3.927679244975272,3.887048183702473,3.900591698576082,51400.0
1997-09-08,3.9005926361889673,3.9005926361889673,3.846417788694186,3.873505341604602,483000.0
1997-09-09,3.8599615651493937,3.873505341604602,3.846417788694186,3.873505341604602,223700.0
1997-09-10,3.873504933336477,3.873504933336477,3.805786316524042,3.8328736082534025,170400.0
1997-09-11,3.819330091551733,3.8328736082534025,3.805786316524042,3.8328736082534025,172000.0
1997-09-12,3.846417788694186,3.887049118059809,3.846417788694186,3.873505341604602,419600.0
1997-09-15,3.8599602094353247,3.873503981133624,3.846416437737027,3.8599602094353247,48900.0
1997-09-16,3.859961014142236,3.927679628425433,3.859961014142236,3.9141358539035904,237300.0
1997-09-17,3.9276791705633953,3.941222943506397,3.9276791705633953,3.941222943506397,94900.0
1997-09-18,3.941222943506397,3.954766716449398,3.9276791705633953,3.941222943506397,109400.0
1997-09-19,3.954767736052657,3.968311254161414,3.954767736052657,3.9683112541614136,33700.0
1997-09-22,3.968312749320416,4.0360313986830585,3.968312749320416,4.022487875471447,598300.0
1997-09-23,4.008942296092671,4.049573364158483,3.995398520628724,4.036029588694534,151100.0
1997-09-24,4.036028750319237,4.049572522969833,4.022485235994617,4.049572522969833,104100.0
1997-09-25,4.022486876957479,4.036030396807142,3.981855542430244,3.995399320605988,67400.0
1997-09-26,4.022486876957479,4.022486876957479,3.981855542430244,3.995399320605988,23500.0
1997-09-29,3.981855542430244,3.995399320605988,3.968311764254498,3.995399320605988,50200.0
1997-09-30,3.995399320605988,4.036030396807142,3.995399320605988,3.995399320605988,78400.0
1997-10-01,3.9954003123959314,4.0360313986830585,3.9818565308581735,4.022487875471447,61900.0
1997-10-02,4.022485027317139,4.090203628731058,4.022485027317139,4.076659856783081,120100.0
1997-10-03,4.11728953594348,4.1308333033573685,4.076658492027692,4.1308333033573685,202800.0
1997-10-06,4.117291207719946,4.117291207719946,4.09020392021958,4.103747434806772,58000.0
1997-10-07,4.103746112113353,4.130833649209018,4.103746112113353,4.117289880661186,790000.0
1997-10-08,4.130833840255115,4.130833840255115,4.090202791058379,4.090202791058379,84800.0
1997-10-09,4.063116434086899,4.076660207199052,4.036028887862592,4.063116434086899,64800.0
1997-10-10,4.049572522969833,4.06311629562043,4.036028750319237,4.049572522969833,43700.0
1997-10-14,4.036029588694534,4.06311713962243,4.022486071556618,4.036029588694534,131200.0
1997-10-15,4.06311629562043,4.06311629562043,4.022485235994617,4.049572522969833,48500.0
1997-10-16,4.036028887862592,4.076660207199052,4.036028887862592,4.063116434086899,64000.0
1997-10-17,4.06311713962243,4.06311713962243,4.036029588694534,4.036029588694534,81800.0
1997-10-20,4.063116084835106,4.076659856783082,4.008941255369163,4.076659856783081,73100.0
1997-10-21,4.076660207199052,4.076660207199052,4.063116434086899,4.063116434086899,51500.0
1997-10-22,4.1308333033573685,4.1308333033573685,4.076658492027692,4.1308333033573685,64900.0
1997-10-23,4.117290914301047,4.117290914301047,4.036028540939152,4.076659856783081,99500.0
1997-10-24,4.117289880661186,4.130833649209018,4.063115064795755,4.117289880661186,260500.0
1997-10-27,4.103746301906684,4.130833840255115,4.090202791058379,4.090202791058379,218500.0
1997-10-28,4.063299648333991,4.145663881699083,3.994662830834527,4.090754218236568,584500.0
1997-10-29,4.159388341927443,4.17311574890258,4.131933789805679,4.159388341927443,345300.0
1997-10-30,4.15938875890428,4.15938875890428,4.131934204030209,4.131934204030209,63200.0
1997-10-31,4.1456628018085695,4.173117364559597,4.131935389518752,4.173117364559597,65300.0
1997-11-03,4.173117311897453,4.214299548247215,4.173117311897453,4.214299548247215,72200.0
1997-11-04,4.214302388182697,4.255484390455591,4.200574966815469,4.228029547721138,70700.0
1997-11-05,4.228027198007015,4.420210466685312,4.228027198007015,4.420210466685312,104000.0
1997-11-06,4.392755840367194,4.584939117846179,4.392755840367194,4.461392650372932,162800.0
1997-11-07,4.447663713523888,4.447663713523888,4.324117295614911,4.365299260365539,82500.0
1997-11-10,4.365301504705939,4.365301504705939,4.282937532858743,4.32411951878234,186300.0
1997-11-11,4.351574350617193,4.365301504705939,4.32411951878234,4.32411951878234,55600.0
1997-11-12,4.324116776361507,4.324116776361507,4.282934816556137,4.296661961938917,54700.0
1997-11-13,4.282937532858743,4.32411951878234,4.282937532858743,4.32411951878234,81000.0
1997-11-14,4.337846242951234,4.351573656679575,4.3103914154945535,4.351573656679575,183600.0
1997-11-17,4.351572407569362,4.433936342639722,4.337844997781447,4.392754375104541,70500.0
1997-11-18,4.406483391527627,4.475120207742433,4.406483391527627,4.475120207742433,80600.0
1997-11-19,4.475120563341583,4.557485063538555,4.4476662535999845,4.557485063538555,139200.0
1997-11-20,4.557484289112424,4.57121144165065,4.461392650372932,4.461392650372932,80800.0
1997-11-21,4.461395145359319,4.530031993749462,4.461395145359319,4.516304833534472,86000.0
1997-11-24,4.502574631644913,4.5163023078404425,4.433937821639176,4.461392650372932,903300.0
1997-11-25,4.447665294161823,4.461392446071439,4.392755639208801,4.420210466685312,48400.0
1997-11-26,4.42020919468037,4.433936342639722,4.379026965316627,4.392754375104541,55100.0
1997-11-27,4.39275478323929,4.420209605365971,4.324117989751176,4.406481932474042,47000.0
1997-11-28,4.392755639208801,4.420210466685312,4.36530081173229,4.420210466685312,32600.0
1997-12-01,4.392756237747605,4.475120207742433,4.392756237747605,4.475120207742433,32100.0
1997-12-02,4.4476662535999845,4.557485063538555,4.433938575071792,4.557485063538555,94100.0
1997-12-03,4.55748332101847,4.626120116444479,4.516301348494303,4.598665293542638,58800.0
1997-12-04,4.598664999952695,4.612392148698646,4.530028208908625,4.571210178803636,96600.0
1997-12-05,4.530028208908625,4.571210178803636,4.488846239013615,4.571210178803636,52800.0
1997-12-08,4.543755357654575,4.571210178803636,4.543755357654575,4.571210178803636,62300.0
1997-12-09,4.571208828519674,4.626118454598103,4.5437540154804585,4.626118454598103,80600.0
1997-12-10,4.626120326983197,4.694757125532926,4.626120326983197,4.639847477230257,397100.0
1997-12-11,4.667300412328424,4.708482370058744,4.598663641558888,4.626118454598103,197300.0
1997-12-12,4.626118454598103,4.667300412328424,4.530026870789353,4.626118454598103,161200.0
1997-12-15,4.63984728056077,4.708484076201187,4.612392457573164,4.667302103548375,56000.0
1997-12-16,4.722213025535454,4.722213025535454,4.667303364722839,4.694758195129146,69200.0
1997-12-17,4.694756926535981,4.708484076201187,4.63984728056077,4.667302103548375,51800.0
1997-12-18,4.639847477230257,4.667302301381592,4.639847477230257,4.639847477230257,227600.0
1997-12-19,4.653574365170475,4.653574365170475,4.557482758698775,4.61239187407037,52100.0
1997-12-22,4.6123907862499935,4.667300412328424,4.6123907862499935,4.626118454598103,30400.0
1997-12-23,4.612392653078923,4.667302301381592,4.612392653078923,4.639847477230257,35400.0
1997-12-24,4.653576211348353,4.73594017890994,4.653576211348353,4.694758195129146,23900.0
1997-12-29,4.708485752498647,4.80457740533686,4.708485752498647,4.708485752498647,40300.0
1997-12-30,4.708485752498647,4.708485752498647,4.667303765184378,4.708485752498647,32100.0
1997-12-31,4.681030909868739,4.804577395208479,4.681030909868739,4.777122562504384,46500.0
1998-01-02,4.735940768378811,4.818304746192004,4.735940768378811,4.818304746192004,18100.0
1998-01-05,4.804577366497452,4.983032992521596,4.804577366497452,4.983032992521596,189700.0
1998-01-06,4.941849831992209,4.969304658012506,4.941849831992209,4.941849831992209,124100.0
1998-01-07,4.941848146195485,4.941848146195485,4.88693851288604,4.900666183041937,121500.0
1998-01-08,4.708482915815052,4.9281209219298265,4.708482915815052,4.914393251990554,73800.0
1998-01-09,4.914396389949786,4.969306057453877,4.8869415561977405,4.8869415561977405,78100.0
1998-01-12,4.88693851288604,4.941848146195485,4.832029403233667,4.900666183041937,155200.0
1998-01-13,4.886938435769075,4.969302884433514,4.886938435769075,4.914393251990554,83300.0
1998-01-14,4.914393329540762,4.941848146195485,4.88693851288604,4.900666183041937,53700.0
1998-01-15,4.900666105708346,4.914393251990554,4.873211289486867,4.914393251990554,56100.0
1998-01-16,4.969304658012506,4.983031809194028,4.941849831992209,4.941849831992209,100900.0
1998-01-19,4.9830317343631805,5.037941385579186,4.9830317343631805,5.024213710946563,53500.0
1998-01-20,4.996761230404646,5.037943221999601,4.996761230404646,5.037943221999601,83700.0
1998-01-21,5.0379396631586815,5.0516668094408885,4.886938435769075,4.914393251990554,134900.0
1998-01-22,4.873214084033672,4.900668915999138,4.804577265948692,4.859486929879623,135200.0
1998-01-23,4.900669247662597,4.900669247662597,4.722213613295745,4.818304746192004,92400.0
1998-01-26,4.832032412351048,4.914396389949786,4.832032412351048,4.8869415561977405,62900.0
1998-01-27,4.914396173000204,5.0653974901416925,4.886941340460172,4.983032992521596,91200.0
1998-01-28,4.9427693778246535,5.067727247846572,4.9427693778246535,5.053843275461735,252900.0
1998-01-29,5.0399591395088414,5.095496092361245,5.0399591395088414,5.067727615935043,476500.0
1998-01-30,5.067727819340902,5.13714874837297,5.067727819340902,5.095496296881661,96000.0
1998-02-02,5.095495221482257,5.234337050243957,5.08161072082236,5.206568578563708,63000.0
1998-02-03,5.206568578563708,5.248221021264308,5.178800106883459,5.206568578563708,75200.0
1998-02-04,5.2065672286693205,5.234335693150103,5.164914796767847,5.192683261248631,92800.0
1998-02-05,5.2065708955217405,5.248223356757959,5.192686918322928,5.220454872720553,452300.0
1998-02-06,5.234337832008726,5.289874254024218,5.234337832008726,5.27599028093025,111800.0
1998-02-09,5.275989003984876,5.373178381038811,5.275989003984876,5.359293881665681,227800.0
1998-02-10,5.387062772279423,5.414831243558915,5.345410330179955,5.414831243558915,96400.0
1998-02-11,5.387061897608757,5.470367297921345,5.373177929043052,5.456482799716188,116700.0
1998-02-12,5.428715987485284,5.442600489922097,5.373179566656865,5.387063539454066,108000.0
1998-02-13,5.387062890741654,5.428715333757065,5.35929441885153,5.40094739150649,297100.0
1998-02-16,5.387062350772448,5.387062350772448,5.303757473091642,5.359293881665681,208300.0
1998-02-17,5.359293881665681,5.387062350772448,5.359293881665681,5.359293881665681,228500.0
1998-02-18,5.345409911932045,5.387062350772448,5.303757473091642,5.359293881665681,176300.0
1998-02-19,5.345409021433835,5.359292988854524,5.192683261248631,5.192683261248631,117600.0
1998-02-20,5.192683261248631,5.192683261248631,5.164914796767847,5.192683261248631,67800.0
1998-02-23,5.17879745551267,5.192681949064172,5.164913491600442,5.17879745551267,57800.0
1998-02-24,5.192684607543355,5.234337050243957,5.178800106883459,5.206568578563708,96600.0
1998-02-25,5.248223065246286,5.275991547741295,5.248223065246286,5.248223065246286,98800.0
1998-02-26,5.24822104146088,5.31764195610888,5.24822104146088,5.3037579850351,60900.0
1998-02-27,5.27599028093025,5.303758756757808,5.27599028093025,5.27599028093025,106900.0
1998-03-02,5.275988211650562,5.317640644235709,5.275988211650562,5.289872179299138,142900.0
1998-03-03,5.289872179299138,5.303756676587132,5.275988211650562,5.289872179299138,90200.0
1998-03-04,5.275988211650562,5.289872179299138,5.248219746713991,5.289872179299138,123600.0
1998-03-05,5.234337832008726,5.289874254024218,5.234337832008726,5.27599028093025,155900.0
1998-03-06,5.262106307836284,5.289874254024218,5.262106307836284,5.27599028093025,71100.0
1998-03-09,5.289872179299138,5.303756676587132,5.275988211650562,5.289872179299138,61600.0
1998-03-10,5.275988211650562,5.303756676587132,5.275988211650562,5.289872179299138,95000.0
1998-03-11,5.289872606830695,5.387061977143902,5.289872606830695,5.345409541192372,100000.0
1998-03-12,5.359293881665681,5.373178381038811,5.331525942198409,5.359293881665681,115100.0
1998-03-13,5.345409911932045,5.373178381038811,5.345409911932045,5.359293881665681,138900.0
1998-03-16,5.331526177560832,5.35929411825393,5.331526177560832,5.331526177560832,128500.0
1998-03-17,5.331527232585366,5.331527232585366,5.27599028093025,5.27599028093025,58800.0
1998-03-18,5.275989003984876,5.387062350772448,5.275989003984876,5.359293881665681,96500.0
1998-03-19,5.331527232585366,5.37317968150689,5.27599028093025,5.27599028093025,73300.0
1998-03-20,5.289872179299138,5.317640644235709,5.275988211650562,5.289872179299138,65100.0
1998-03-23,5.303757707228214,5.345410147907381,5.289873207242147,5.331526177560832,63000.0
1998-03-24,5.331525572421683,5.345409541192372,5.317641074011533,5.345409541192372,169300.0
1998-03-25,5.345411091422849,5.387063539454066,5.345411091422849,5.387063539454066,58600.0
1998-03-26,5.359293579923252,5.581440790630414,5.359293579923252,5.539788354135155,108900.0
1998-03-27,5.512018582731495,5.5536710093739305,5.512018582731495,5.525902548399194,57500.0
1998-03-30,5.512019655124957,5.581440556248347,5.512019655124957,5.567556058240004,79800.0
1998-03-31,5.56755497504163,5.56755497504163,5.525902548399193,5.525902548399194,106700.0
1998-04-01,5.581440556248347,5.581440556248347,5.525903623493859,5.567556058240004,82000.0
1998-04-02,5.553672089871102,5.567556058240004,5.539788121502202,5.567556058240004,85700.0
1998-04-03,5.553672089871102,5.567556058240004,5.553672089871102,5.567556058240004,46100.0
1998-04-06,5.56755568520535,5.581440182283411,5.553671717766695,5.553671717766695,36600.0
1998-04-07,5.553672089871102,5.567556058240004,5.512019655124957,5.567556058240004,100500.0
1998-04-08,5.553671717766695,5.581440182283411,5.539787750328042,5.553671717766695,52000.0
1998-04-09,5.553671717766695,5.56755568520535,5.5259032532499806,5.553671717766695,157600.0
1998-04-13,5.553672504319379,5.553672504319379,5.47036762861038,5.47036762861038,70500.0
1998-04-14,5.47036762861038,5.498135567420391,5.4564831295658935,5.47036762861038,43800.0
1998-04-15,5.498133867452577,5.498133867452577,5.428712982612826,5.498133867452577,184300.0
1998-04-16,5.456483707251544,5.5259046209052265,5.456483707251544,5.512020650030306,59900.0
1998-04-17,5.5259046209052265,5.539789121419687,5.498136149515846,5.512020650030306,58700.0
1998-04-20,5.498136149515846,5.512020650030306,5.484252178640925,5.512020650030306,57900.0
1998-04-21,5.512018362204118,5.5397868220678825,5.498133867452577,5.498133867452577,92200.0
1998-04-22,5.498133867452577,5.512018362204118,5.484249902340354,5.498133867452577,64600.0
1998-04-23,5.498136149515846,5.5259046209052265,5.498136149515846,5.512020650030306,97200.0
1998-04-24,5.512020650030306,5.539789121419687,5.498136149515846,5.512020650030306,130100.0
1998-04-27,5.470367297921345,5.498135235052756,5.41483036437962,5.456482799716188,103900.0
1998-04-28,5.428717407004222,5.442601913071602,5.248223065246286,5.248223065246286,140900.0
1998-04-29,5.291734532953464,5.291734532953464,5.067151318279691,5.207515626658045,192500.0
1998-04-30,5.207516119404052,5.333844223076937,5.207516119404052,5.333844223076937,282500.0
1998-05-01,5.4040263839068965,5.4040263839068965,5.333844223076937,5.333844223076937,43400.0
1998-05-04,5.333845218929463,5.389991172255087,5.277699265603839,5.277699265603839,74900.0
1998-05-05,5.29173253746597,5.29173253746597,5.221550409742141,5.249623367921101,136600.0
1998-05-06,5.277697798638844,5.319807519652181,5.249625365226413,5.30577076749862,106500.0
1998-05-07,5.3057688583260605,5.375950987498224,5.3057688583260605,5.375950987498224,144500.0
1998-05-08,5.361915280218453,5.460170377391408,5.333842318819435,5.460170377391408,103800.0
1998-05-11,5.418059755328835,5.544387792630917,5.418059755328835,5.488241879286188,261200.0
1998-05-12,5.488243732894959,5.488243732894959,5.2776972899125845,5.319807006866895,456700.0
1998-05-13,5.333844205823516,5.333844205823516,5.23558907388992,5.29173501655123,51200.0
1998-05-14,5.207515605384352,5.277697759286823,5.123297234880325,5.165406420132338,65300.0
1998-05-15,5.193478951972169,5.389989180550034,5.137333019393552,5.389989180550036,243100.0
1998-05-19,5.361918195592274,5.375954416199933,5.277699265603839,5.277699265603839,33800.0
1998-05-20,5.277697798638844,5.333843736358396,5.277697798638844,5.30577076749862,66500.0
1998-05-21,5.333843736358396,5.333843736358396,5.277697798638844,5.30577076749862,57900.0
1998-05-22,5.277699265603839,5.3057722422666505,5.249626824388521,5.277699265603839,61000.0
1998-05-25,5.2776972899125845,5.319807006866895,5.2776972899125845,5.319807006866895,35400.0
1998-05-26,5.291736021658991,5.333845218929463,5.277699265603839,5.277699265603839,107700.0
1998-05-27,5.249625844259943,5.333844223076937,5.193479901417017,5.333844223076937,145700.0
1998-05-28,5.291735033668441,5.375953412485434,5.277698280234012,5.333844223076937,149100.0
1998-05-29,5.333844223076937,5.375953412485434,5.333844223076937,5.333844223076937,81600.0
1998-06-01,5.319807519652181,5.361916705218173,5.249625365226413,5.30577076749862,34200.0
1998-06-02,5.333843736358396,5.347879953064612,5.207515644213076,5.30577076749862,72200.0
1998-06-03,5.26366304499618,5.333845218929463,5.2355900683333685,5.277699265603839,130000.0
1998-06-04,5.263659107373134,5.3057682731427,5.2355861517110585,5.2355861517110585,59300.0
1998-06-05,5.249623367921101,5.263659579287009,5.23558662110805,5.249623367921101,60900.0
1998-06-08,5.291736021658991,5.3057722422666505,5.249626824388521,5.277699265603839,61800.0
1998-06-09,5.319807032550411,5.404025395971041,5.277697315392799,5.389989180550036,96700.0
1998-06-10,5.38998774297827,5.446133125134971,5.37595099585373,5.404023954655657,70600.0
1998-06-11,5.37595099585373,5.418060166333045,5.347878037051802,5.404023954655657,150100.0
1998-06-12,5.404025395971041,5.404025395971041,5.305770281682108,5.389989180550036,129900.0
1998-06-15,5.305769732305831,5.389988622453465,5.12329627349015,5.2215513776054365,92500.0
1998-06-16,5.221552396366636,5.319807519652181,5.221552396366636,5.30577076749862,39900.0
1998-06-17,5.305769334568119,5.361915257124327,5.291733121652666,5.347878508761675,1070800.0
1998-06-18,5.333843247107838,5.361916213392602,5.333843247107838,5.361916213392602,172800.0
1998-06-19,5.361914775842653,5.389987734600948,5.347878028739928,5.375950987498224,64800.0
1998-06-22,5.361914775842653,5.389987734600948,5.361914775842653,5.375950987498224,91100.0
1998-06-23,5.3619162142607255,5.389989180550034,5.3619162142607255,5.389989180550036,80400.0
1998-06-24,5.375952429681732,5.404025395971041,5.375952429681732,5.389989180550036,50200.0
1998-06-25,5.404024934761453,5.432097898654859,5.389988720538376,5.432097898654859,48400.0
1998-06-26,5.404024934761453,5.446134112877936,5.404024934761453,5.432097898654859,170100.0
1998-06-29,5.432097415992391,5.502279551766331,5.418060667569281,5.460170377391408,38200.0
1998-06-30,5.446135603285786,5.474208574861736,5.446135603285786,5.446135603285786,46400.0
1998-07-02,5.446133660791012,5.530352545480168,5.446133660791012,5.502279583917115,62500.0
1998-07-03,5.530353064488525,5.544389278863707,5.4742071360932805,5.544389278863707,28300.0
1998-07-06,5.516316314666086,5.57246224306133,5.502280100290904,5.544389278863707,55300.0
1998-07-07,5.516316314666086,5.57246224306133,5.516316314666086,5.544389278863707,67300.0
1998-07-08,5.558423091218833,5.642641947417316,5.544386882909265,5.586496043284995,67900.0
1998-07-09,5.642644882410277,5.642644882410277,5.446134651180381,5.516316800127158,43800.0
1998-07-10,5.54438875853809,5.54438875853809,5.446133660791012,5.502279583917115,83900.0
1998-07-13,5.502278625345928,5.502278625345928,5.446132712001199,5.488241879286188,132000.0
1998-07-14,5.516317267871497,5.516317267871497,5.46017186522173,5.474208082022335,48100.0
1998-07-15,5.488242803343222,5.488242803343222,5.418060667569281,5.460170377391408,683300.0
1998-07-16,5.446133152969336,5.446133152969336,5.389987770525685,5.418060194023932,75500.0
1998-07-17,5.36191481158028,5.4320969412202125,5.36191481158028,5.418060194023932,47200.0
1998-07-20,5.418060667569281,5.460170377391408,5.404024454593375,5.460170377391408,141600.0
1998-07-21,5.474206111914741,5.474206111914741,5.418060194023932,5.418060194023932,24300.0
1998-07-22,5.418060194023932,5.446133152969336,5.418060194023932,5.418060194023932,165100.0
1998-07-23,5.418062584368088,5.418062584368088,5.29173501655123,5.29173501655123,47500.0
1998-07-24,5.333842295846223,5.361915257124327,5.277696373290014,5.347878508761675,32600.0
1998-07-27,5.319807987881885,5.319807987881885,5.165406913286979,5.29173501655123,50200.0
1998-07-28,5.250580496479797,5.278962120943878,5.023528583436077,5.108672915493857,152700.0
1998-07-29,5.080290035748789,5.193815964219704,4.924191951768073,4.924191951768073,67300.0
1998-07-30,4.966762358312584,5.037716106288478,4.924190217793875,5.037716106288478,71200.0
1998-07-31,5.051907537275606,5.080289149777336,4.995144853606378,4.995144853606378,42600.0
1998-08-04,5.009339258968745,5.03772089339565,4.853241081622739,4.952576531449584,78800.0
1998-08-05,4.9525727055209,4.995144853606378,4.895809480517439,4.995144853606378,198500.0
1998-08-06,4.909999371068735,4.93838097984194,4.895808837349214,4.895808837349214,164700.0
1998-08-07,4.910001601774463,4.910001601774463,4.725521872937279,4.725521872937279,91500.0
1998-08-10,4.739712954438237,4.824857278106352,4.725521872937279,4.725521872937279,40800.0
1998-08-11,4.7397127451012295,4.7397127451012295,4.5694235639516885,4.597805184365676,89900.0
1998-08-12,4.682950219312663,4.753904010514369,4.640378052858532,4.753904010514369,140200.0
1998-08-13,4.725521872937279,4.782285116272293,4.697140251269772,4.725521872937279,70100.0
1998-08-14,4.697140223781073,4.725521845282484,4.697140223781073,4.697140223781073,50800.0
1998-08-17,4.682949154992527,4.711330773289654,4.682949154992527,4.682949154992527,28400.0
1998-08-18,4.71133130519898,4.739712926700392,4.682949683697569,4.697140223781073,177500.0
1998-08-19,4.7255228123991,4.7255228123991,4.697141185089157,4.711332269411386,50300.0
1998-08-20,4.711333708317797,4.7255242556395,4.654570436361626,4.654570436361626,40700.0
1998-08-21,4.654569384076729,4.654569384076729,4.541043407164527,4.583615580839783,26300.0
1998-08-24,4.583615580839783,4.626187754515039,4.555233951278094,4.583615580839783,50500.0
1998-08-25,4.611996763917228,4.654568933471101,4.597806221177438,4.640378390731311,39000.0
1998-08-26,4.611995723905478,4.682949504273255,4.597805184365676,4.597805184365676,83600.0
1998-08-27,4.541041445584405,4.541041445584405,4.328180127822636,4.413324709060775,151300.0
1998-08-28,4.370751913275386,4.399133528175633,4.257225995008677,4.328179761592155,69200.0
1998-08-31,4.342370305984519,4.399133261679213,4.243034930518461,4.31398869280361,78200.0
1998-09-01,4.257226110379113,4.384942839557057,4.186272341872795,4.24303530254442,130000.0
1998-09-02,4.228844380108431,4.541041061342589,4.228844380108431,4.328179761592155,101900.0
1998-09-03,4.399135420299463,4.498470844508612,4.356563250305403,4.455898403847296,39900.0
1998-09-04,4.47008947263584,4.569424902516879,4.441707843907753,4.47008947263584,78400.0
1998-09-08,4.824855966037212,4.824855966037212,4.541040909211494,4.541040909211494,43800.0
1998-09-09,4.555233951278094,4.583615580839783,4.498471233489272,4.583615580839783,95300.0
1998-09-10,4.541040909211494,4.555231445519076,4.51265929526207,4.541040909211494,50700.0
1998-09-11,4.541043407164527,4.6687604695248535,4.526852592383682,4.583615580839783,64400.0
1998-09-14,4.583615217183905,4.7255228123991,4.583615217183905,4.711332269411386,50900.0
1998-09-15,4.725522834179955,4.739713918567593,4.668760120632956,4.739713918567593,40000.0
1998-09-16,4.739712954438237,4.739712954438237,4.682949711103222,4.725521872937279,45800.0
1998-09-17,4.697142619661414,4.697142619661414,4.62618880038354,4.654570436361626,48900.0
1998-09-18,4.640377139807647,4.768093614040263,4.611995520644501,4.768093614040263,67800.0
1998-09-21,4.725521872937279,4.725521872937279,4.668759170936673,4.725521872937279,28900.0
1998-09-22,4.739713896721328,4.739713896721328,4.66876009911373,4.711332269411386,47800.0
1998-09-23,4.668757794129967,4.78228370598704,4.668757794129967,4.78228370598704,63300.0
1998-09-24,4.768094552220925,4.782285635261946,4.753904010514369,4.753904010514369,67500.0
1998-09-25,4.682949804028989,4.824857373848048,4.640377641350155,4.796475751617354,46700.0
1998-09-28,4.824856912352676,4.881620151384689,4.768093673320662,4.824856912352676,39400.0
1998-09-29,4.768094129386658,4.810666833399911,4.75390358893852,4.796475751617354,42800.0
1998-09-30,4.7964761769685005,4.7964761769685005,4.753904010514369,4.753904010514369,133500.0
1998-10-01,4.682950092789793,4.71133171677056,4.640377927485867,4.668759551466634,46600.0
1998-10-02,4.682949711103222,4.753903494604786,4.682949711103222,4.725521872937279,78600.0
1998-10-05,4.711330773289654,4.73971239158678,4.6545675366954,4.682949154992527,49600.0
1998-10-06,4.711331426259687,4.796475751617354,4.711331426259687,4.796475751617354,99800.0
1998-10-07,4.79647476470151,4.810665843564131,4.768093148310576,4.810665843564131,107000.0
1998-10-08,4.768092628671001,4.79647424196883,4.739711556707419,4.78228370598704,82200.0
1998-10-09,4.796476610006697,4.796476610006697,4.711332269411386,4.711332269411386,38100.0
1998-10-13,4.753904010514369,4.768094552220925,4.682950219312663,4.753904010514369,90500.0
1998-10-14,4.739712536211478,4.768093614040263,4.739712536211478,4.768093614040263,50300.0
1998-10-15,4.768091647446426,5.108669854264373,4.753901114384902,5.037716106288478,96600.0
1998-10-16,4.966765132286024,4.966765132286024,4.881620803694896,4.938383508977502,41500.0
1998-10-19,4.952574681342954,5.051909552727155,4.924193057518418,5.009337387657577,63700.0
1998-10-20,5.051909666565696,5.208008330450908,5.051909666565696,5.108672915493857,53700.0
1998-10-21,5.108672494079726,5.193816819113955,5.108672494079726,5.151244656596841,98900.0
1998-10-22,5.1370536175963615,5.165435236964502,5.10867199822822,5.165435236964502,63800.0
1998-10-23,5.1228639687542055,5.137055053070948,5.066101255490781,5.137055053070948,24300.0
1998-10-26,5.1512447493592015,5.26477069856066,5.1512447493592015,5.222198535276916,89300.0
1998-10-27,5.18058251165698,5.352790357341953,5.18058251165698,5.281037133926018,146600.0
1998-10-28,5.266684575429894,5.29538596266014,5.2379831881996495,5.29538596266014,49500.0
1998-10-29,5.295386910519996,5.295386910519996,5.209282733416846,5.209282733416846,35600.0
1998-10-30,5.194931153022432,5.252333377529635,5.194931153022432,5.223632538992736,51700.0
1998-11-02,5.252333615407166,5.281035002677354,5.223632775570411,5.252333615407166,62100.0
1998-11-03,5.252337124093649,5.266688101032252,5.151883022692405,5.151883022692405,59800.0
1998-11-04,5.166232085947255,5.295388107069395,5.166232085947255,5.281037133926018,70200.0
1998-11-05,5.252335735072915,5.295388107069395,5.223634883653461,5.281037133926018,103400.0
1998-11-06,5.295389221665309,5.295389221665309,5.237986411876717,5.266687816771013,58600.0
1998-11-09,5.281034995328303,5.309736382558548,5.252333608098057,5.29538596266014,186000.0
1998-11-10,5.281035002677354,5.2953859700291614,5.252333615407166,5.252333615407166,65300.0
1998-11-11,5.252335000082307,5.266685971217466,5.137529968168896,5.166231363005642,43600.0
1998-11-12,5.1949327578423885,5.209283181543974,5.137529968168896,5.166231363005642,116300.0
1998-11-13,5.194934858640623,5.194934858640623,5.1375320457538045,5.151883022692405,53200.0
1998-11-16,5.1662315130970775,5.1662315130970775,5.108828721755896,5.108828721755896,51000.0
1998-11-17,5.108826158362327,5.108826158362327,4.994021180717851,5.022722561987298,92100.0
1998-11-18,5.022722561987298,5.051423943256746,5.008372145069233,5.022722561987298,77000.0
1998-11-19,5.00837396539994,5.037074809667608,4.994022995832593,5.037074809667609,38600.0
1998-11-20,5.051425103664383,5.065775523879012,5.022723715801685,5.051425103664382,82000.0
1998-11-23,5.037077396918765,5.166233452197213,5.037077396918765,5.151883022692405,41100.0
1998-11-24,5.151879687467105,5.180580527896362,5.037074136016313,5.051425103664382,127400.0
1998-11-25,5.137527539631774,5.137527539631774,4.965319799448404,5.022722561987298,86200.0
1998-11-26,5.051424723237554,5.166229718608848,5.02272333753638,5.137528332907674,216000.0
1998-11-27,5.123180193792573,5.194933416261843,5.123180193792573,5.194933416261843,30500.0
1998-11-30,5.108827697237571,5.166230477067266,5.037074496167192,5.065775886082039,309500.0
1998-12-01,5.09447679948185,5.29538596266014,5.065775412251605,5.29538596266014,46800.0
1998-12-02,5.194934578252154,5.281038245501279,5.194934578252154,5.266687816771013,46900.0
1998-12-03,5.266689129245122,5.266689129245122,5.237987717198351,5.237987717198351,41400.0
1998-12-04,5.20928500698242,5.309739650395576,5.20928500698242,5.266687816771013,129000.0
1998-12-07,5.252334932979441,5.352789539907875,5.252334932979441,5.309737721919565,40300.0
1998-12-08,5.352789220997268,5.410192006517428,5.309737405573916,5.338438798333996,81200.0
1998-12-09,5.338437997871044,5.367139386327543,5.3097366094145455,5.367139386327543,96300.0
1998-12-10,5.367138592891558,5.367138592891558,5.324086242854608,5.352787627068117,39400.0
1998-12-11,5.352789220997268,5.367140191094075,5.3240878282371895,5.338438798333996,43200.0
1998-12-14,5.338438007044205,5.352788427580388,5.32408703907457,5.32408703907457,46900.0
1998-12-15,5.338437997871044,5.381489806839066,5.338437997871044,5.367139386327543,31500.0
1998-12-16,5.3671416957424025,5.381492122428737,5.338440294936044,5.381492122428737,27900.0
1998-12-17,5.352789220997268,5.367140191094075,5.338438798333996,5.338438798333996,65200.0
1998-12-18,5.338437997871044,5.367139386327543,5.338437997871044,5.367139386327543,28600.0
1998-12-21,5.338438798333996,5.367140191094075,5.338438798333996,5.338438798333996,49800.0
1998-12-22,5.338438798333996,5.367140191094075,5.338438798333996,5.338438798333996,43200.0
1998-12-23,5.3384377697887935,5.3384377697887935,5.266684575429894,5.29538596266014,23000.0
1998-12-24,5.281037133926018,5.295388107069395,5.223634883653461,5.281037133926018,20100.0
1998-12-29,5.281037133926018,5.281037133926018,5.252335735072915,5.281037133926018,12000.0
1998-12-30,5.252333377529635,5.281034763499939,5.223632538992736,5.223632538992736,37100.0
1998-12-31,5.223632538992736,5.266684344231489,5.223632538992736,5.223632538992736,3900.0
1999-01-04,5.223632775570411,5.281035002677354,5.223632775570411,5.252333615407166,28000.0
1999-01-05,5.237982958261186,5.252333377529635,5.209281572290881,5.223632538992736,381100.0
1999-01-06,5.237985665830638,5.381492122428737,5.237985665830638,5.381492122428737,366000.0
1999-01-07,5.338441920606432,5.453247011358792,5.324090942116227,5.453247011358792,39600.0
1999-01-08,5.539347584722698,5.539347584722698,5.467594374830261,5.467594374830261,70800.0
1999-01-11,5.510649830451901,5.510649830451901,5.453247011358792,5.453247011358792,32100.0
1999-01-12,5.424541625128203,5.4819444021398365,5.3097366185383885,5.32408703907457,71600.0
1999-01-13,5.281035230032571,5.352788427580388,5.266684809496389,5.32408703907457,41500.0
1999-01-14,5.281035230032571,5.338438007044205,5.281035230032571,5.32408703907457,44000.0
1999-01-15,5.281036327449503,5.338439116389627,5.281036327449503,5.309737721919565,11900.0
1999-01-18,5.381490934377938,5.381490934377938,5.309737721919565,5.309737721919565,35300.0
1999-01-19,5.309737721919565,5.338439116389627,5.295387298401318,5.309737721919565,66800.0
1999-01-20,5.295387298401318,5.309737721919565,5.281036327449503,5.309737721919565,33800.0
1999-01-21,5.324086809865917,5.324086809865917,5.252333615407166,5.252333615407166,24500.0
1999-01-22,5.266684575429894,5.29538596266014,5.2379831881996495,5.29538596266014,58400.0
1999-01-25,5.281037133926018,5.3097385327791216,5.266686708216292,5.281037133926018,54800.0
1999-01-26,5.3097366185383885,5.338438007044205,5.281035230032571,5.32408703907457,33600.0
1999-01-27,5.324086802456956,5.324086802456956,5.29538596266014,5.29538596266014,30400.0
1999-01-28,5.34125440901408,5.34125440901408,5.225140291059037,5.268683016082705,36700.0
1999-01-29,5.254167635827093,5.28319629642461,5.239653028690511,5.254167635827094,211900.0
1999-02-01,5.239654348174996,5.268683016082705,5.239654348174996,5.268683016082705,80300.0
1999-02-02,5.268683016082705,5.283197626874453,5.254168958966745,5.268683016082705,59600.0
1999-02-03,5.254166506515844,5.2686805568571815,5.225137852157641,5.225137852157641,15800.0
1999-02-04,5.196108068488186,5.210622669350481,5.167079420439009,5.196108068488186,44600.0
1999-02-05,5.210623801816304,5.2686805568571815,5.210623801816304,5.225137852157641,56900.0
1999-02-08,5.225136849842161,5.254165498631925,5.181594153495229,5.181594153495228,77300.0
1999-02-09,5.181594153495229,5.210622802284992,5.167079552262635,5.181594153495228,57800.0
1999-02-10,5.19611030689149,5.225138967445762,5.19611030689149,5.210624914006449,113000.0
1999-02-11,5.19611030689149,5.225138967445762,5.19611030689149,5.210624914006449,33100.0
1999-02-12,5.19611030689149,5.225138967445762,5.167081646337217,5.210624914006449,70100.0
1999-02-15,5.225138967445762,5.225138967445762,5.19611030689149,5.210624914006449,15900.0
1999-02-16,5.19611030689149,5.225138967445762,5.19611030689149,5.210624914006449,30300.0
1999-02-17,5.196108579213839,5.25416588101865,5.196108579213839,5.239651278729714,45100.0
1999-02-18,5.239653020885075,5.239653020885075,5.19611030689149,5.210624914006449,20000.0
1999-02-19,5.210623801816304,5.254166506515844,5.210623801816304,5.225137852157641,36400.0
1999-02-22,5.196109197799436,5.239651902498977,5.181595147458099,5.225137852157641,39200.0
1999-02-23,5.210623801816304,5.225137852157641,5.210623801816304,5.225137852157641,20800.0
1999-02-24,5.210624921768643,5.28319629642461,5.210624921768643,5.254167635827094,32000.0
1999-02-25,5.254167635827093,5.28319629642461,5.254167635827093,5.254167635827094,21700.0
1999-02-26,5.28319644265478,5.28319644265478,5.2541677812537975,5.28319644265478,18800.0
1999-03-01,5.25416588101865,5.268679929632119,5.239651278729714,5.239651278729714,32700.0
1999-03-02,5.254167628000035,5.268681681439348,5.210624914006451,5.210624914006449,383400.0
1999-03-03,5.225136849842161,5.225136849842161,5.138051457148295,5.181594153495228,69900.0
1999-03-04,5.079993789372398,5.079993789372398,4.949365156175526,5.036451096198568,70700.0
1999-03-05,5.196107020920295,5.210621618856356,5.10902164800513,5.10902164800513,159100.0
1999-03-08,5.065477604527695,5.094505685272718,4.934849026474486,5.007420335687346,38400.0
1999-03-09,5.007421930953441,5.007421930953441,4.934850598620783,4.99290788595704,61700.0
1999-03-10,4.99290788595704,5.036450574621569,4.99290788595704,4.99290788595704,57600.0
1999-03-11,5.007421930953441,5.007421930953441,4.978393287285312,4.99290788595704,77500.0
1999-03-12,4.992909686951959,5.021937787415503,4.934852378673822,4.963881032812891,23800.0
1999-03-15,4.862278781153927,4.9348501062457775,4.789707456062078,4.905821465473983,39400.0
1999-03-16,4.934852378673822,4.978395083044663,4.905823724534753,4.963881032812891,45600.0
1999-03-17,4.934852714406089,4.9638813705200615,4.934852714406089,4.934852714406089,37400.0
1999-03-18,4.949366765625293,4.9638813705200615,4.934852714406089,4.934852714406089,60900.0
1999-03-19,4.934850598620783,4.99290788595704,4.934850598620783,4.99290788595704,33300.0
1999-03-22,4.949363066846998,5.007420335687346,4.949363066846998,5.007420335687346,20500.0
1999-03-23,4.978395775999569,5.007424434179208,4.949367117819932,4.949367117819932,285000.0
1999-03-24,4.934852378673822,4.992909686951959,4.934852378673822,4.963881032812891,53400.0
1999-03-25,4.963881032812891,4.992909686951959,4.963881032812891,4.963881032812891,35500.0
1999-03-26,4.978395775999569,4.978395775999569,4.949367117819932,4.949367117819932,106800.0
1999-03-29,4.949364149794039,4.963878747017571,4.905821465473983,4.905821465473983,85900.0
1999-03-30,4.876795083417178,4.905823737633756,4.78970967444297,4.833252378930074,70300.0
1999-03-31,4.833253501639922,4.891310823559134,4.833253501639922,4.862282162599528,77500.0
1999-04-01,4.920338663186886,4.992910026634033,4.8767954021781454,4.934852714406089,56000.0
1999-04-05,4.96388075826065,5.123537516681624,4.96388075826065,5.123537516681624,71800.0
1999-04-06,5.079997378727067,5.123540102666716,5.03645465478742,5.065483321972443,326000.0
1999-04-07,5.050967941716832,5.152567984541521,5.050967941716832,5.050967941716832,41200.0
1999-04-08,5.094511435481692,5.109026045912091,5.050968711542044,5.065483321972443,46900.0
1999-04-09,5.050968711542044,5.109026045912091,5.03645465478742,5.065483321972443,88800.0
1999-04-12,4.963878990696322,5.167078378723475,4.963878990696322,5.10902164800513,42000.0
1999-04-13,5.152567438362127,5.239652863737431,5.07999606599083,5.13805338535812,65200.0
1999-04-14,5.181593862076778,5.225136555974823,5.109022521021572,5.167079261660501,41000.0
1999-04-15,5.152567001136494,5.225138367349683,5.079995634923304,5.094509686695708,56800.0
1999-04-16,5.109024725674474,5.13805338535812,5.094510118994837,5.13805338535812,76600.0
1999-04-19,5.152567438362127,5.181596098045772,5.094510118994837,5.13805338535812,1029600.0
1999-04-20,5.094510118994837,5.196110151049779,5.094510118994837,5.13805338535812,34300.0
1999-04-21,5.1235387786784825,5.196110151049779,5.1235387786784825,5.13805338535812,50400.0
1999-04-22,5.138050123689585,5.167078211270375,5.00742151487491,5.079992841177444,42100.0
1999-04-23,5.10902164800513,5.10902164800513,5.036450319350726,5.10902164800513,47900.0
1999-04-26,5.050967406307184,5.196110151049779,5.050967406307184,5.13805338535812,30100.0
1999-04-27,5.210621618856356,5.210621618856356,5.0799930058083085,5.10902164800513,35400.0
1999-04-28,5.111370513368807,5.111370513368807,5.037931280244839,5.067307085553803,29800.0
1999-04-29,5.126062075469069,5.140749707657762,5.0673104261197945,5.111373882983124,42900.0
1999-04-30,5.081996501789933,5.126060505454553,5.023245430732244,5.052621246409629,67400.0
1999-05-03,5.008558606746263,5.081997885791206,5.008558606746263,5.037934430423687,46400.0
1999-05-04,5.037934354205925,5.081997808906818,5.023246722738035,5.081997808906818,619400.0
1999-05-05,5.037934354205925,5.081997808906818,5.037934354205925,5.081997808906818,276300.0
1999-05-06,5.067307085553803,5.081994708059844,5.052619463047764,5.067307085553803,300800.0
1999-05-07,5.067309569240063,5.361066645717747,5.067309569240063,5.228875737183926,44200.0
1999-05-10,5.214186967514447,5.258250407293191,5.170123527735704,5.214186967514447,78100.0
1999-05-11,5.199500605548899,5.419818418321357,5.199500605548899,5.405130227958224,54800.0
1999-05-12,5.361066777463167,5.4785694988823765,5.361066777463167,5.405130227958224,121400.0
1999-05-13,5.302316166585133,5.36106781885589,5.243565074611656,5.302316166585133,34400.0
1999-05-14,5.287627649767148,5.405130374369203,5.287627649767148,5.317003470991959,125500.0
1999-05-17,5.243566362180147,5.346381498751801,5.243566362180147,5.346381498751801,20200.0
1999-05-18,5.346377847147713,5.346377847147713,5.1554353409447655,5.214186967514447,27900.0
1999-05-19,5.214187712529512,5.243563530011637,5.155436077565264,5.243563530011637,36800.0
1999-05-20,5.25825203609448,5.25825203609448,5.096685853426511,5.126061675810835,52000.0
1999-05-21,5.140748448972758,5.243563530011637,5.126060820380254,5.243563530011637,66500.0
1999-05-25,5.25825076861591,5.25825076861591,4.964493736175949,5.096684624892761,21500.0
1999-05-26,5.11137370946863,5.11137370946863,4.993870975056167,5.037934430423687,38000.0
1999-05-27,5.081997885791206,5.081997885791206,5.008558606746263,5.037934430423687,86700.0
1999-05-28,5.067308874099781,5.096684689777167,5.023245430732244,5.052621246409629,59300.0
1999-05-31,5.008557116313115,5.140748003375894,5.008557116313115,5.140748003375894,28600.0
1999-06-01,5.096684816580143,5.170124077452199,5.096684816580143,5.170124077452199,39800.0
1999-06-02,5.170125453728891,5.170125453728891,5.140749629500865,5.155437261466257,19200.0
1999-06-03,5.155437024245344,5.214188669998012,5.155437024245344,5.184812847121679,49700.0
1999-06-04,5.184811895047387,5.243563530011637,5.184811895047387,5.243563530011637,27200.0
1999-06-07,5.258251686109918,5.405130227958224,5.228875865680823,5.405130227958224,307800.0
1999-06-08,5.2876269760862655,5.361066239643019,5.199500083937008,5.243563530011637,227300.0
1999-06-09,5.243564198078526,5.33169110145577,5.214188376853715,5.317003470991959,31500.0
1999-06-10,5.258252548510428,5.317004199004416,5.228876723263434,5.287628373757421,99900.0
1999-06-11,5.258248880734927,5.346376295004576,5.258248880734927,5.258248880734927,21600.0
1999-06-14,5.228875341122016,5.317002793568391,5.228875341122016,5.243563530011637,34000.0
1999-06-15,5.243565074611656,5.302316166585133,5.228876881395325,5.302316166585133,69300.0
1999-06-16,5.302316006232287,5.346380024251411,5.287628373757421,5.287628373757421,77800.0
1999-06-17,5.258251556891127,5.258251556891127,5.228875737183926,5.228875737183926,388900.0
1999-06-18,5.228875149971587,5.243563338324256,5.170124077452199,5.170124077452199,95700.0
1999-06-21,5.199501101838835,5.199501101838835,5.037934354205925,5.081997808906818,17200.0
1999-06-22,5.052622545971039,5.111373632139822,5.052622545971039,5.081997808906818,21100.0
1999-06-23,5.081999699302456,5.1113755334626445,5.023248591279512,5.023248591279512,75800.0
1999-06-24,4.993870238402995,5.052621877091302,4.920430970191186,5.008557867926497,52800.0
1999-06-25,4.935117307799575,4.9938689311078805,4.905742056442426,4.979181305429307,24400.0
1999-06-28,4.964493119453728,4.9938689311078805,4.920429682121001,4.979181305429307,34700.0
1999-06-29,4.993871209852788,4.993871209852788,4.86168027723778,4.90574429497429,69100.0
1999-06-30,4.993871119420269,4.993871119420269,4.861680189199068,4.891056013725695,64900.0
1999-07-02,4.891054805270736,4.979182257076573,4.891054805270736,4.920430622539348,43400.0
1999-07-05,4.9938689311078805,5.0085565567864565,4.949805493775154,4.979181305429307,198500.0
1999-07-06,4.979185120187946,5.023248591279512,4.920433451867568,5.023248591279512,126800.0
1999-07-07,4.9351186696827325,5.008557938935732,4.9351186696827325,4.964494489443364,200300.0
1999-07-08,4.993870975056167,5.11137370946863,4.993870975056167,5.037934430423687,142000.0
1999-07-09,5.096684816580143,5.170124077452199,5.052621372116327,5.170124077452199,50200.0
1999-07-12,5.126058696171732,5.1701221239867365,5.067307085553803,5.067307085553803,52300.0
1999-07-13,5.081998058308487,5.140749707657762,5.052622793931102,5.111373882983124,86500.0
1999-07-14,5.096684816580143,5.170124077452199,5.081996628227474,5.170124077452199,76300.0
1999-07-15,5.170125215832121,5.214188669998012,5.140749392955787,5.184812847121679,24700.0
1999-07-16,5.199497831518701,5.258248880734927,5.199497831518701,5.258248880734927,29100.0
1999-07-19,5.214188107478905,5.287627376598326,5.214188107478905,5.228875737183926,35300.0
1999-07-20,5.214188669998012,5.258252124163904,5.140749392955787,5.184812847121679,30700.0
1999-07-21,5.155437339846454,5.199501357007038,5.0673104261197945,5.111373882983124,43800.0
1999-07-22,5.111372697936508,5.199500151528505,5.111372697936508,5.199500151528505,21400.0
1999-07-23,5.155437261466257,5.199501277956916,5.155437261466257,5.155437261466257,23200.0
1999-07-26,5.155437261466257,5.155437261466257,5.111373805272841,5.155437261466257,101200.0
1999-07-27,5.128086988114887,5.172678935477628,5.128086988114887,5.142950781563343,15900.0
1999-07-28,5.157811541740679,5.157811541740679,5.024035226014476,5.113219625504271,30600.0
1999-07-29,5.053765287822686,5.187541654601341,5.053765287822686,5.187541654601341,45900.0
1999-07-30,5.172677298838604,5.2024054433468825,5.157813510093062,5.187541654601341,88400.0
1999-08-03,5.187544066403137,5.187544066403137,5.053767637428917,5.083495795758461,66900.0
1999-08-04,5.0240396217954935,5.053767780969396,4.9645838704651615,4.9645838704651615,33900.0
1999-08-05,4.964582558017809,5.083494596260114,4.9199900475367855,4.994310142315392,195500.0
1999-08-06,5.00917568344333,5.083495795758461,5.00917568344333,5.083495795758461,234000.0
1999-08-09,5.083494177156271,5.12808611694363,4.994309730564276,5.024037879428275,126800.0
1999-08-10,5.053767780969396,5.053767780969396,4.9348557112912586,4.9645838704651615,50800.0
1999-08-11,4.964582268323721,4.979446059605179,4.697029772627808,4.830805878721441,62700.0
1999-08-12,4.771349896115698,4.979446389965984,4.771349896115698,4.845669991488325,77900.0
1999-08-13,4.860533456938018,4.905125392557826,4.771349018681176,4.80107716476679,95800.0
1999-08-16,4.830806199220731,4.890262502325765,4.786214255400622,4.845669991488325,100200.0
1999-08-17,4.786215982525212,4.8753999023477945,4.786215982525212,4.786215982525212,88300.0
1999-08-18,4.77134957956103,4.890262177881852,4.77134957956103,4.830805878721441,70400.0
1999-08-19,4.830807240432588,4.905127351823858,4.815943444961315,4.87539919386386,224100.0
1999-08-20,4.875399855426948,4.89026421993268,4.845671693433013,4.860536057938745,48800.0
1999-08-23,4.875397971028492,4.8902623297889765,4.845669820524836,4.8902623297889765,39900.0
1999-08-24,4.875399855426948,4.89026421993268,4.8159440984566055,4.860536057938745,35000.0
1999-08-25,4.89026421993268,4.89026421993268,4.845671693433013,4.860536057938745,519900.0
1999-08-26,4.890262177881852,4.90512596916331,4.830805878721441,4.830805878721441,82800.0
1999-08-27,4.830805878721441,4.860534028301647,4.815942087439984,4.830805878721441,32600.0
1999-08-30,4.8159440984566055,4.905128017420883,4.8159440984566055,4.860536057938745,37700.0
1999-08-31,4.8456710359038615,4.905127351823858,4.8456710359038615,4.87539919386386,47700.0
1999-09-01,4.860535398392586,4.8902635563525845,4.8456710359038615,4.87539919386386,20900.0
1999-09-02,4.875398143040841,4.875398143040841,4.815942406953138,4.845669991488325,33800.0
1999-09-03,4.845669991488325,4.875398143040841,4.801078047668215,4.845669991488325,106900.0
1999-09-07,4.84567082084037,4.84567082084037,4.786215074576625,4.815943231217211,115600.0
1999-09-08,4.830807942436503,4.830807942436503,4.771351617876425,4.786215982525212,94600.0
1999-09-09,4.81594414480525,4.81594414480525,4.771351617876425,4.786215982525212,31200.0
1999-09-10,4.7862142754218935,4.7862142754218935,4.756486123745021,4.771349916074791,75900.0
1999-09-13,4.756485788279573,4.8456696700028985,4.756485788279573,4.830805878721441,86500.0
1999-09-14,4.815942102656174,4.815942102656174,4.756485803307908,4.756485803307908,45000.0
1999-09-15,4.801077729141236,4.860534028301647,4.801077729141236,4.830805878721441,53000.0
1999-09-16,4.80107716476679,4.845669100386599,4.786213375232596,4.80107716476679,41600.0
1999-09-17,4.786215982525212,4.81594414480525,4.786215982525212,4.786215982525212,156100.0
1999-09-20,4.8159415213182095,4.8159415213182095,4.786213375232596,4.80107716476679,27000.0
1999-09-21,4.815942102656174,4.815942102656174,4.756485803307908,4.756485803307908,36500.0
1999-09-22,4.771351617876425,4.801079780156464,4.756487820245172,4.786215982525212,31600.0
1999-09-23,4.801078797162386,4.801078797162386,4.697030817503026,4.697030817503026,53500.0
1999-09-24,4.756485803307908,4.786213952982041,4.682165712631222,4.756485803307908,53300.0
1999-09-27,4.771351069392047,4.801079228254725,4.6375752050362,4.667303080390143,72200.0
1999-09-28,4.711894760454255,4.756486709956619,4.637574655611183,4.726758554615909,330300.0
1999-09-29,4.667301728054578,4.726757745044011,4.652437652930057,4.711893953428143,27700.0
1999-09-30,4.682167299391781,4.726759255506301,4.637575343277261,4.637575343277261,129200.0
1999-10-01,4.652438583212978,4.697030817503026,4.60784663243164,4.697030817503026,176400.0
1999-10-04,4.711894895599709,4.756486846381049,4.697030817503026,4.697030817503026,30600.0
1999-10-05,4.6970306827839,4.756486709956619,4.6970306827839,4.726758554615909,28400.0
1999-10-06,4.756485788279573,4.830805878721441,4.74162171348947,4.830805878721441,121100.0
1999-10-07,4.830807026028791,4.84567082084037,4.8010788693882045,4.815943231217211,55100.0
1999-10-08,4.8010788693882045,4.830807026028791,4.771350712747619,4.815943231217211,21800.0
1999-10-12,4.815942560208256,4.815942560208256,4.726758102712639,4.741622178961909,76000.0
1999-10-13,4.756486123745021,4.771349916074791,4.711894179738377,4.771349916074791,37600.0
1999-10-14,4.771351617876425,4.801079780156464,4.756487820245172,4.786215982525212,26200.0
1999-10-15,4.756486123745021,4.815942427098766,4.756486123745021,4.771349916074791,33900.0
1999-10-18,4.756485803307908,4.786213952982041,4.756485803307908,4.756485803307908,31200.0
1999-10-19,4.756485229146983,4.830805310852404,4.756485229146983,4.80107716476679,70200.0
1999-10-20,4.815943231217211,4.860535182669376,4.8010788693882045,4.815943231217211,38900.0
1999-10-21,4.83080789594481,4.860536057938745,4.801079733950875,4.860536057938745,38500.0
1999-10-22,4.830805878721441,4.875397819583104,4.801077729141236,4.830805878721441,77500.0
1999-10-25,4.801077729141236,4.830805878721441,4.801077729141236,4.830805878721441,50100.0
1999-10-26,4.830805878721441,4.8456696700028985,4.801077729141236,4.830805878721441,50700.0
1999-10-27,4.803101410324085,4.833214726839407,4.74287449010883,4.74287449010883,67700.0
1999-10-28,4.682648052112297,4.742874978529715,4.62242112569488,4.667591248711783,49900.0
1999-10-29,4.6224204288948485,4.803101180910646,4.6224204288948485,4.803101180910646,66800.0
1999-11-01,4.667591741602595,4.788045607157182,4.667591741602595,4.788045607157182,44300.0
1999-11-02,4.788044622787758,4.788044622787758,4.697704385787114,4.712760900497481,59600.0
1999-11-03,4.667592971823719,4.6977065897416415,4.60736602317262,4.60736602317262,58200.0
1999-11-04,4.53208057562271,4.637477624665085,4.53208057562271,4.6224211085052005,31700.0
1999-11-05,4.622422116499,4.697705862453807,4.622422116499,4.637478635942202,104900.0
1999-11-08,4.607364812316635,4.697705355143366,4.577251202312834,4.592308007314736,60000.0
1999-11-09,4.622422597742571,4.622422597742571,4.486911611168018,4.547138843949921,58400.0
1999-11-10,4.532080828092036,4.607364561823848,4.532080828092036,4.532080828092036,76000.0
1999-11-11,4.532081070054181,4.562194392843827,4.441740527315906,4.4718541372902205,51500.0
1999-11-12,4.48690946065994,4.517023062617897,4.471852946865554,4.501966261638918,66600.0
1999-11-15,4.562193669687768,4.757931529124948,4.547137154271898,4.757931529124948,78000.0
1999-11-16,4.757932287966298,4.757932287966298,4.592308007314736,4.592308007314736,82100.0
1999-11-17,4.607365540003124,4.712762617293483,4.592308732623154,4.65253567495832,56100.0
1999-11-18,4.682649008688567,4.742875947409205,4.667592202212234,4.697705815164901,51200.0
1999-11-19,4.72781918852491,4.72781918852491,4.592308503243198,4.637478635942202,41900.0
1999-11-22,4.637479353905798,4.65253616286476,4.59230921421366,4.60736602317262,54400.0
1999-11-23,4.607364812316635,4.622421617318535,4.592308007314736,4.592308007314736,209400.0
1999-11-24,4.607364561823848,4.607364561823848,4.501967219725449,4.532080828092036,49700.0
1999-11-25,4.517025227558969,4.622422597742571,4.501968419363494,4.547138843949921,94800.0
1999-11-26,4.547138843949921,4.547138843949921,4.486911611168018,4.547138843949921,72400.0
1999-11-29,4.532080592476433,4.667591248711783,4.517023789075919,4.667591248711783,86200.0
1999-11-30,4.667591491372368,4.667591491372368,4.532080828092036,4.532080828092036,176200.0
1999-12-01,4.532081074491803,4.622421617318535,4.532081074491803,4.592308007314736,46900.0
1999-12-02,4.592308732623154,4.697706097098227,4.562195117863215,4.65253567495832,109500.0
1999-12-03,4.667592202212234,4.697705815164901,4.607365263491596,4.697705815164901,112100.0
1999-12-06,4.667591231354128,4.667591231354128,4.577250698471636,4.6224211085052005,48600.0
1999-12-07,4.56219341042664,4.592307013916327,4.426682769092259,4.441739570837103,179200.0
1999-12-08,4.396570698346889,4.486910960040365,4.095435726876135,4.276116537447774,104800.0
1999-12-09,4.2610558606002185,4.2610558606002185,3.91475107287363,3.974977955019416,166000.0
1999-12-10,3.9749815695065016,4.185775992286262,3.9749815695065016,4.15566266742326,107400.0
1999-12-13,4.366456077503523,4.426683000445958,4.155661703612692,4.381512880035288,100800.0
1999-12-14,4.411626958067521,4.411626958067521,4.246002963233841,4.411626958067521,94200.0
1999-12-15,4.36645634705492,4.486910200375683,4.261059010010774,4.261059010010774,166100.0
1999-12-16,4.291174066632281,4.366457822187233,4.276117258084343,4.336344205091359,117500.0
1999-12-17,4.336343927191222,4.441741293087525,4.2610601764609255,4.426684485504523,100000.0
1999-12-20,4.321287406792937,4.456798100670529,4.291173791626931,4.426684485504523,150500.0
1999-12-21,4.321284730877914,4.36645483847104,4.246001026766345,4.291171134359471,55500.0
1999-12-22,4.276116537447774,4.3212869554792,4.2610597314373,4.276116537447774,42800.0
1999-12-23,4.276116262527035,4.456797348666985,4.261059457484594,4.321286677654357,52100.0
1999-12-24,4.276114336100249,4.36645483847104,4.276114336100249,4.291171134359471,26500.0
1999-12-29,4.291172367267633,4.3965696981796345,4.276115564682401,4.351399290423938,20500.0
1999-12-30,4.336344662848833,4.396571903398352,4.30623132975884,4.366458283123592,21600.0
1999-12-31,4.336344205091359,4.366457822187233,4.306230875180218,4.336344205091359,11200.0
2000-01-04,4.336340713136014,4.336340713136014,4.155660017612974,4.215886916120654,57300.0
2000-01-05,4.230946596705506,4.426684222082485,4.230946596705506,4.396570895893173,67800.0
2000-01-06,4.366456077503523,4.396569682567051,4.276115549497561,4.381512880035288,362100.0
2000-01-07,4.381513869535037,4.3965706754671565,4.306230127059124,4.306230127059124,79500.0
2000-01-10,4.291171134359471,4.36645483847104,4.261057537841026,4.291171134359471,64800.0
2000-01-11,4.291171134359471,4.36645483847104,4.291171134359471,4.291171134359471,137500.0
2000-01-12,4.246003928173205,4.351401013639295,4.246003928173205,4.336344205091359,75600.0
2000-01-13,4.306227932618693,4.336341241952596,4.2158874302479,4.291171134359471,772700.0
2000-01-14,4.291172582249576,4.291172582249576,4.140605123223275,4.246002459415541,125800.0
2000-01-17,4.276115778910018,4.276115778910018,4.200832049396868,4.246002459415541,207500.0
2000-01-18,4.246002493734158,4.276115813472029,4.230945690272903,4.261059010010774,45400.0
2000-01-19,4.261059010010774,4.351399543593666,4.215888886811648,4.261059010010774,78500.0
2000-01-20,4.246003484939332,4.291173618683167,4.140606123290775,4.18577625703461,93000.0
2000-01-21,4.351399281978935,4.351399281978935,4.140604907748655,4.200831830788074,63700.0
2000-01-24,4.261059735220796,4.27611654124464,4.140605861399416,4.15566266742326,127800.0
2000-01-25,4.125549746974438,4.351401013639295,3.959925427316596,4.336344205091359,128600.0
2000-01-26,4.215889578651092,4.321286932991244,4.215889578651092,4.306230127059124,62300.0
2000-01-27,4.3363414623602505,4.3363414623602505,4.185774046484068,4.230944443557656,56700.0
2000-01-28,4.140606141300015,4.215889889323652,4.110492527216678,4.110492527216678,31500.0
2000-01-31,4.200833082281983,4.200833082281983,3.9298117042707754,4.110492527216678,125800.0
2000-02-01,4.050264859573094,4.140605398430323,4.03520805523278,4.050264859573096,81100.0
2000-02-02,3.974979034905431,4.215886916120654,3.974979034905431,4.215886916120654,176000.0
2000-02-03,4.17071872990239,4.351399508423168,4.17071872990239,4.246002459415541,131500.0
2000-02-04,4.246003212611512,4.306230149468726,4.155662663733349,4.276116537447774,53900.0
2000-02-07,4.140606374121089,4.261060262857994,4.080379429752636,4.125549566232794,69200.0
2000-02-08,4.200833318489541,4.215890126377835,4.125549566232794,4.125549566232794,91500.0
2000-02-09,4.125549566232794,4.215890126377835,4.1104927583445,4.125549566232794,63000.0
2000-02-10,4.185776250501361,4.215889864406719,4.065322369249337,4.140606116828027,85400.0
2000-02-11,4.09543477094994,4.185775011556864,4.065321165957884,4.065321165957885,77000.0
2000-02-14,4.125548088757374,4.170718496245456,4.050264363461857,4.065321165957885,89600.0
2000-02-15,4.110492502922669,4.230946671359399,4.110492502922669,4.140606116828027,93100.0
2000-02-16,4.1556636605566855,4.200833802238432,4.095436709252771,4.095436709252772,52000.0
2000-02-17,4.215889604333951,4.215889604333951,4.140605861399416,4.15566266742326,67100.0
2000-02-18,4.185776250501361,4.230946671359399,4.140606116828027,4.140606116828027,149900.0
2000-02-21,4.215889870986971,4.215889870986971,4.140606123290775,4.18577625703461,44900.0
2000-02-22,4.140605861399416,4.215889604333951,4.140605861399416,4.15566266742326,93200.0
2000-02-23,4.1556617095892605,4.185775027511475,4.035207576346536,4.035207576346535,128000.0
2000-02-24,4.050264094517906,4.065320896014137,3.9147534554210206,3.929810256917254,187500.0
2000-02-25,4.200831830064894,4.200831830064894,3.9448673353952697,4.035207576346535,44800.0
2000-02-28,3.990034747351968,4.065318421830308,3.9448646575387367,3.974977955019416,49200.0
2000-02-29,4.035209061990311,4.035209061990311,3.914755171584673,3.914755171584674,97400.0
2000-03-01,3.92981197968156,3.9749821167874906,3.914755171584673,3.914755171584674,171100.0
2000-03-02,3.899695914719298,3.899695914719298,3.7190151925671913,3.809355410050971,82000.0
2000-03-03,3.8846408587115744,3.8846408587115744,3.703960055506779,3.749130184511808,91100.0
2000-03-06,3.749130693126066,3.764187500565271,3.538336250531354,3.6738469431147607,819100.0
2000-03-07,3.6437326205094336,3.673845939980764,3.5684488910541527,3.5684488910541527,190100.0
2000-03-08,3.553391128320742,3.5684479275834327,3.463050619929156,3.52327752979536,206400.0
2000-03-09,3.538337488605308,3.64373489037386,3.493167337667251,3.583507639543364,113300.0
2000-03-10,3.643731877990853,3.673845191325701,3.5383345633574383,3.553391363617152,99200.0
2000-03-13,3.61362000054266,3.749130693126066,3.553393057970558,3.6738469431147607,101200.0
2000-03-14,3.643734330345181,3.719018095127644,3.643734330345181,3.64373433034518,69900.0
2000-03-15,3.643733615421068,3.719017365432373,3.643733615421068,3.6738469431147607,105500.0
2000-03-16,3.673846880538479,3.914754933908236,3.673846880538479,3.854527992361974,200900.0
2000-03-17,3.869583576467217,3.8846400917062662,3.719016126599771,3.764186246686157,234500.0
2000-03-20,3.8394690073352624,3.8394690073352624,3.7641853013090807,3.809355410050971,152800.0
2000-03-21,3.824413202152544,4.110491301929006,3.824413202152544,4.035207576346535,416900.0
2000-03-22,4.050265568618398,4.215889870986971,3.990038627898383,4.18577625703461,159000.0
2000-03-23,4.08037918257076,4.215889870986971,4.08037918257076,4.18577625703461,1405500.0
2000-03-24,4.215889864406719,4.2911736119854105,4.140606116828027,4.140606116828027,142800.0
2000-03-27,4.170719706439377,4.261059973259819,4.140606092709427,4.170719706439377,47800.0
2000-03-28,4.185776287765443,4.185776287765443,3.944868523116702,3.990038657192164,67000.0
2000-03-29,4.065322678184083,4.140606431483789,3.914755171584673,3.914755171584674,416200.0
2000-03-30,3.9900391450043142,4.140606659910138,3.9147553875514034,3.944869005406465,73000.0
2000-03-31,3.9599240650514624,4.125548327732415,3.9599240650514624,4.00509447515607,83200.0
2000-04-03,4.0201529483266905,4.1406068509345175,4.005096138704521,4.095436709252772,32400.0
2000-04-04,4.095436709252771,4.1556636605566855,4.0352094707641,4.095436709252772,603400.0
2000-04-05,4.140605123223275,4.246002459415541,4.140605123223275,4.246002459415541,64600.0
2000-04-06,4.215886916120654,4.336340713136014,4.140603221189929,4.215886916120654,74600.0
2000-04-07,4.200832049396868,4.291172582249576,4.200832049396868,4.246002459415541,731400.0
2000-04-10,4.215886916120654,4.291170611051381,4.155660017612974,4.215886916120654,68600.0
2000-04-11,4.215889870986971,4.215889870986971,4.18577625703461,4.18577625703461,78100.0
2000-04-12,4.215887644533126,4.291171352471218,4.155660735619564,4.230944443557656,118600.0
2000-04-13,4.246001242582184,4.291171352471218,4.230944443557656,4.230944443557656,98100.0
2000-04-14,4.230946671359399,4.246003478312079,4.140606116828027,4.140606116828027,49600.0
2000-04-17,4.065322114855183,4.276116537447774,4.065322114855183,4.276116537447774,177700.0
2000-04-18,4.27611654124464,4.291173347268486,4.140605861399416,4.15566266742326,1041300.0
2000-04-19,4.155662923780708,4.215889864406719,4.125549309875349,4.140606116828027,91300.0
2000-04-20,4.246002238456105,4.246002238456105,4.110491302636634,4.200831830788074,58600.0
2000-04-24,4.18577625703461,4.18577625703461,4.08037918257076,4.18577625703461,71700.0
2000-04-25,4.110489628343837,4.261057018205288,4.110489628343837,4.215886916120654,114700.0
2000-04-26,4.230944443557656,4.230944443557656,4.155660735619564,4.230944443557656,76200.0
2000-04-27,4.110492527216678,4.155662948341685,4.080379200318048,4.110492527216678,35100.0
2000-04-28,4.185775524266609,4.185775524266609,4.050264859573094,4.050264859573096,70600.0
2000-05-01,4.170719007110951,4.170719007110951,3.9900379293964936,4.050264859573096,164500.0
2000-05-02,4.035207070346621,4.110490786488793,4.020150556865855,4.0803774723426764,88900.0
2000-05-03,4.080377968453912,4.125548088757374,4.03520756096583,4.065321165957885,144000.0
2000-05-04,4.065322118464881,4.215889604333951,4.065322118464881,4.15566266742326,135400.0
2000-05-05,4.155661693749429,4.185775011556864,4.065321165957884,4.065321165957885,118800.0
2000-05-08,4.080377968453912,4.125548088757374,4.020151045654424,4.065321165957885,64400.0
2000-05-09,4.080379899630604,4.1556636605566855,4.0352094707641,4.095436709252772,124300.0
2000-05-10,4.155661710304665,4.215888633344084,4.125548105192644,4.200831830788074,127100.0
2000-05-11,4.200831830788074,4.246002238456105,4.155661710304665,4.200831830788074,103200.0
2000-05-12,4.170719706439377,4.230946646714573,4.140606092709427,4.170719706439377,219500.0
2000-05-15,4.170718512860676,4.200831830788074,4.140604907748655,4.200831830788074,124800.0
2000-05-16,4.215886916120654,4.230943712543701,4.170716814036021,4.215886916120654,98100.0
2000-05-17,4.215889864406719,4.215889864406719,4.080379176202016,4.140606116828027,349800.0
2000-05-18,4.155662899574402,4.200833032984623,4.140606092709427,4.170719706439377,111800.0
2000-05-19,4.17071872990239,4.261058975570461,4.155661926562832,4.246002459415541,101500.0
2000-05-23,4.261058753827494,4.291172358939514,4.155661710304665,4.200831830788074,73800.0
2000-05-24,4.215888886811648,4.261059010010774,4.200832083350392,4.261059010010774,857800.0
2000-05-25,4.276113814628335,4.276113814628335,4.200830119697609,4.215886916120654,79700.0
2000-05-26,4.200832049396868,4.321286188928691,4.140605123223275,4.246002459415541,78900.0
2000-05-29,4.230946406601037,4.336343474304988,4.230946406601037,4.276116537447774,60000.0
2000-05-30,4.276117258084343,4.366457822187233,4.276117258084343,4.336344205091359,86900.0
2000-05-31,4.32128813989622,4.366458283123592,4.32128813989622,4.366458283123592,71800.0
2000-06-01,4.381513364476178,4.486910419482482,4.366456560279663,4.456797098274105,81400.0
2000-06-02,4.456795909446993,4.486909222622801,4.381512195730607,4.486909222622801,115200.0
2000-06-05,4.396568995910799,4.501966022802994,4.396568995910799,4.486909222622801,59000.0
2000-06-06,4.486912189853094,4.501968999990474,4.366458283123592,4.366458283123592,57600.0
2000-06-07,4.366456560279663,4.517024027875514,4.366456560279663,4.456797098274105,54100.0
2000-06-08,4.456797098274105,4.517024027875514,4.456797098274105,4.456797098274105,67300.0
2000-06-09,4.517023062617897,4.532079863596874,4.471852946865554,4.501966261638918,76700.0
2000-06-12,4.547137887553983,4.547137887553983,4.486910667439624,4.517024277496804,68200.0
2000-06-13,4.517024520549118,4.652535198728654,4.50196771471035,4.577251456719503,124100.0
2000-06-14,4.547137879493703,4.592308007314736,4.532081074491803,4.592308007314736,48100.0
2000-06-15,4.562193895127115,4.6224211085052005,4.517023772278188,4.6224211085052005,50200.0
2000-06-16,4.547137879493703,4.637478135135766,4.547137879493703,4.592308007314736,84200.0
2000-06-19,4.56219490612427,4.592308519486587,4.547138386627813,4.56219490612427,45000.0
2000-06-20,4.547138843949921,4.592308981351619,4.547138843949921,4.547138843949921,101400.0
2000-06-21,4.577250698471636,4.6224211085052005,4.547137378967231,4.6224211085052005,85800.0
2000-06-22,4.577250953457262,4.592307757640556,4.532080828092036,4.532080828092036,43100.0
2000-06-23,4.562194392843827,4.577251197830984,4.4718541372902205,4.4718541372902205,75700.0
2000-06-26,4.517024281652079,4.517024281652079,4.291173067569475,4.321286677654357,64800.0
2000-06-27,4.381512880035288,4.426683000445958,4.336342472439995,4.381512880035288,164900.0
2000-06-28,4.426682769092259,4.441739570837103,4.396569452787178,4.441739570837103,128500.0
2000-06-29,4.426683738582104,4.441740543624545,4.21588932954194,4.321286677654357,220600.0
2000-06-30,4.321284730877914,4.426681744323387,4.246001026766345,4.291171134359471,55300.0
2000-07-04,4.246002939626822,4.441740543624545,4.246002939626822,4.321286677654357,37800.0
2000-07-05,4.261058746965796,4.47185340804125,4.261058746965796,4.381512880035288,67400.0
2000-07-06,4.276115564682401,4.3664560930091705,4.276115564682401,4.351399290423938,49100.0
2000-07-07,4.366455849297491,4.441739570837103,4.366455849297491,4.441739570837103,31700.0
2000-07-10,4.381512895594402,4.441739818750707,4.3363424878387065,4.351399290423938,68100.0
2000-07-11,4.3965706754671565,4.3965706754671565,4.291173321127005,4.306230127059124,95500.0
2000-07-12,4.291173321127005,4.336343451738677,4.291173321127005,4.306230127059124,86400.0
2000-07-13,4.321284730877914,4.321284730877914,4.246001026766345,4.291171134359471,107000.0
2000-07-14,4.276115813472029,4.291172616933284,4.200832083350392,4.261059010010774,133100.0
2000-07-17,4.291173321127005,4.441740806078829,4.230946384583212,4.306230127059124,70400.0
2000-07-18,4.366457542357228,4.441741293087525,4.366457542357228,4.426684485504523,80300.0
2000-07-19,4.411627677921519,4.471854908253532,4.366457542357228,4.426684485504523,90200.0
2000-07-20,4.471852946865554,4.517023062617897,4.441739344907599,4.501966261638918,58800.0
2000-07-21,4.486910667439624,4.5772512104264935,4.486910667439624,4.517024277496804,58100.0
2000-07-24,4.486909688887028,4.547136895866402,4.411625967347415,4.441739570837103,38400.0
2000-07-25,4.411626929481343,4.517024277496804,4.411626929481343,4.517024277496804,1047100.0
2000-07-26,4.517024265067024,4.517024265067024,4.456797332303063,4.4718541372902205,61100.0
2000-07-27,4.4901786673981565,4.4901786673981565,4.398542308613714,4.413815083628447,55300.0
2000-07-28,4.5054537128038605,4.5054537128038605,4.352726468302035,4.367999251013038,39600.0
2000-07-31,4.383273353002303,4.505455068856395,4.368000565694495,4.42909142362154,212800.0
2000-08-01,4.5054537128038605,4.5054537128038605,4.367999251013038,4.367999251013038,48900.0
2000-08-02,4.41381890104385,4.505455339082643,4.398546112820017,4.459637265715349,664900.0
2000-08-03,4.444363940664915,4.459636727043976,4.352727513694718,4.398545581527731,50200.0
2000-08-04,4.398544129279345,4.535998870003884,4.398544129279345,4.474907744657833,41400.0
2000-08-08,4.459635393385382,4.505453447516458,4.444362611573662,4.490180665704738,86600.0
2000-08-09,4.4596369982371575,4.490182281548586,4.42909142362154,4.42909142362154,49200.0
2000-08-10,4.42908900635208,4.551270655522939,4.42908900635208,4.505452609909875,148200.0
2000-08-11,4.520725530956779,4.535998310409127,4.50545275150443,4.520725530956779,261500.0
2000-08-14,4.505454547579611,4.734545456778574,4.505454547579611,4.65818182037892,142400.0
2000-08-15,4.688731014406386,4.765094709811673,4.688731014406386,4.765094709811673,380700.0
2000-08-16,4.81090830829632,4.81090830829632,4.703999118256982,4.703999118256982,132300.0
2000-08-17,4.765094709811673,4.79564001319116,4.734549115127806,4.765094709811673,59300.0
2000-08-18,4.734543352794925,4.826179734013052,4.703997795287541,4.719270574041234,41300.0
2000-08-21,4.734549115127806,4.765094709811673,4.719276317785873,4.765094709811673,48100.0
2000-08-22,4.765094709811673,4.765094709811673,4.70400352044394,4.765094709811673,50400.0
2000-08-23,4.719272461705858,4.765090816293845,4.535999917266336,4.535999917266336,55400.0
2000-08-24,4.597089765638535,4.856725886621607,4.597089765638535,4.856725886621607,94200.0
2000-08-25,4.826181015721442,4.826181015721442,4.658180987422435,4.749817392976811,77300.0
2000-08-28,4.734543352794925,4.734543352794925,4.658179750330492,4.719270574041234,48300.0
2000-08-29,4.734546883023477,4.856728621547547,4.734546883023477,4.810910542427082,54500.0
2000-08-30,4.810908588743546,4.810908588743546,4.719272176411415,4.734544960350791,34400.0
2000-08-31,4.765091847925128,4.81090992112848,4.719273483417572,4.7956371329592935,51500.0
2000-09-01,4.841454156622297,4.841454156622297,4.719272176411415,4.734544960350791,29700.0
2000-09-05,4.719271827357319,4.810908232911695,4.719271827357319,4.749817392976811,26100.0
2000-09-06,4.780361397751976,4.780361397751976,4.673452529084184,4.719270574041234,224100.0
2000-09-07,4.734546271586757,4.8567279943318304,4.719273483417572,4.7956371329592935,280300.0
2000-09-08,4.765090528229543,4.810908588743546,4.719272176411415,4.734544960350791,118500.0
2000-09-11,4.70400352044394,4.79564001319116,4.70400352044394,4.765094709811673,578700.0
2000-09-12,4.765090528229543,4.780363020864794,4.703999392472039,4.734544960350791,236400.0
2000-09-13,4.734545172503532,4.78036323507062,4.734545172503532,4.78036323507062,271600.0
2000-09-14,4.795636019694363,4.795636019694363,4.734545172503532,4.78036323507062,105700.0
2000-09-15,4.765091847925128,4.7956371329592935,4.734546271586757,4.7956371329592935,82800.0
2000-09-18,4.8109088612285325,4.841454430837355,4.703999658901799,4.841454430837355,274800.0
2000-09-19,4.795637752285513,4.917819782113826,4.795637752285513,4.810910542427082,181600.0
2000-09-20,4.8109088612285325,4.871999709142036,4.8109088612285325,4.841454430837355,28400.0
2000-09-21,4.7956371329592935,4.84145549746685,4.780364344790108,4.7956371329592935,78400.0
2000-09-22,4.7803672158492265,4.810912810533093,4.734549115127806,4.765094709811673,85700.0
2000-09-25,4.749816131548617,4.810906955259361,4.688725307837875,4.719270574041234,44500.0
2000-09-26,4.719271901306046,4.719271901306046,4.658181060413898,4.703999118256982,41900.0
2000-09-27,4.688726899836788,4.703999392472039,4.581817703565282,4.581817703565282,75800.0
2000-09-28,4.597088361984493,4.688724731947425,4.597088361984493,4.688724731947425,273600.0
2000-09-29,4.7040000220888505,4.7040000220888505,4.673454741425825,4.673454741425825,53100.0
2000-10-02,4.673454469522048,4.673454469522048,4.642908899332015,4.642908899332015,62300.0
2000-10-03,4.642908899332015,4.703999748407934,4.627636114236999,4.642908899332015,82300.0
2000-10-04,4.62763549431577,4.795635525247257,4.612363002570814,4.703999118256982,62100.0
2000-10-05,4.703999392472039,4.765090528229543,4.703999392472039,4.734544960350791,32800.0
2000-10-06,4.734544960350791,4.8872722171363,4.703999392472039,4.734544960350791,67800.0
2000-10-10,4.719275455433715,4.719275455433715,4.612366476184396,4.612366476184396,53400.0
2000-10-11,4.673453770232181,4.810908232911695,4.673453770232181,4.749817392976811,68200.0
2000-10-12,4.795633587484187,4.795633587484187,4.688724731947425,4.688724731947425,44000.0
2000-10-13,4.627633624436145,4.719269994399076,4.627633624436145,4.688724731947425,46700.0
2000-10-16,4.688726899836788,4.734544960350791,4.673454115897412,4.734544960350791,39300.0
2000-10-17,4.719271827357319,4.7956354501019485,4.719271827357319,4.749817392976811,91000.0
2000-10-18,4.734544610167065,4.826181015721442,4.734544610167065,4.749817392976811,38000.0
2000-10-19,4.734545172503532,4.795636019694363,4.734545172503532,4.78036323507062,33300.0
2000-10-20,4.780362667292202,4.810908232911695,4.749817392976811,4.749817392976811,53200.0
2000-10-23,4.74981801331503,4.841454430837355,4.74981801331503,4.841454430837355,46700.0
2000-10-24,4.810910542427082,4.856728621547547,4.810910542427082,4.810910542427082,67800.0
2000-10-25,4.765090741751016,4.810908804318105,4.734545172503532,4.78036323507062,31500.0
2000-10-26,4.749819673165047,4.826183332568651,4.734546883023477,4.810910542427082,99000.0
2000-10-27,4.829484413177014,4.87592164407189,4.690172130010961,4.7211304807680206,42800.0
2000-10-30,4.7520882003296565,4.7520882003296565,4.705650680362124,4.7366090270071455,59500.0
2000-10-31,4.721131108737729,4.875922292630769,4.705651931300273,4.875922292630769,107100.0
2000-11-01,4.7985263594439065,4.953317532329193,4.7985263594439065,4.860442769549875,134900.0
2000-11-02,4.814005118795322,4.906879873529904,4.814005118795322,4.906879873529904,45900.0
2000-11-03,4.860442055072422,4.891400403194942,4.783046480006808,4.798525654068069,59500.0
2000-11-06,4.798526700684248,4.891401470068223,4.798526700684248,4.875922292630769,169900.0
2000-11-07,4.86044234854226,4.984275453268605,4.86044234854226,4.906879873529904,59300.0
2000-11-08,4.922357063064407,5.046189830028809,4.922357063064407,4.999752616227309,54400.0
2000-11-09,4.953315023826396,4.999752234078535,4.937835855328822,4.953315023826396,182300.0
2000-11-10,4.999753435385219,5.046190656794977,4.95331621397546,4.984274558409068,61100.0
2000-11-13,4.999754621860898,5.046191854290527,4.984275741211504,5.015234092991739,306100.0
2000-11-14,4.984275165979898,5.154545195398277,4.984275165979898,5.123586847190922,70600.0
2000-11-15,5.123585271685863,5.139064736270286,5.046189720207338,5.046189720207338,33800.0
2000-11-16,5.030710685547328,5.077147896856144,4.953315136538907,5.030710685547328,61300.0
2000-11-17,5.030710796552075,5.108106347268261,4.999752458169362,5.108106347268261,51800.0
2000-11-20,5.092629089464947,5.123586847190922,4.984275165979898,5.123586847190922,78000.0
2000-11-21,5.077148708137132,5.154544269512642,5.077148708137132,5.139065393430048,59300.0
2000-11-22,5.13906594674945,5.154544824498642,5.0616703770408185,5.07714925479001,514400.0
2000-11-23,5.077148708137132,5.154544269512642,5.077148708137132,5.139065393430048,540000.0
2000-11-24,5.077148708137132,5.170023736076506,5.077148708137132,5.139065393430048,28800.0
2000-11-27,5.139064150747906,5.170022485908299,5.108105815587513,5.170022485908299,65800.0
2000-11-28,5.123585599003764,5.154543939669173,5.1081067239116775,5.154543939669173,30500.0
2000-11-29,5.154544269512642,5.154544269512642,5.10810705078359,5.139065393430048,54200.0
2000-11-30,5.139066779217571,5.139066779217571,4.9842756147259655,5.061671196971768,58100.0
2000-12-01,5.061668908068832,5.061668908068832,4.9223566868312485,4.953315023826396,65800.0
2000-12-04,4.9533157846777485,4.9533157846777485,4.814003837281812,4.922357442927261,56800.0
2000-12-05,4.953315136538907,5.030710685547328,4.9068779252300905,5.030710685547328,126300.0
2000-12-06,4.999753977973415,5.20098235290781,4.999753977973415,5.185503474251845,103000.0
2000-12-07,5.247420101312768,5.262898979766594,5.185503406534733,5.247420101312768,98600.0
2000-12-08,5.262897511362088,5.371251401751076,5.262897511362088,5.371251401751076,153800.0
2000-12-11,5.324817442161164,5.417691924677294,5.324817442161164,5.417691924677294,170100.0
2000-12-12,5.324814350087436,5.355772099294875,5.170023242125374,5.2628976707101245,93300.0
2000-12-13,5.231939331021469,5.340293224691156,5.216460456417749,5.2628976707101245,975000.0
2000-12-14,5.278376385497144,5.4022097405023874,5.262897511362088,5.371251401751076,51100.0
2000-12-15,5.324815023989476,5.618917812049953,5.324815023989476,5.541522248273834,141000.0
2000-12-18,5.479608551738217,5.634399747092612,5.417691837403838,5.479608551738217,75600.0
2000-12-19,5.4796039607042335,5.603436695139363,5.4796039607042335,5.572478363910317,112200.0
2000-12-20,5.495087083656978,5.634399386759196,5.495087083656978,5.634399386759196,76000.0
2000-12-21,5.572481910030445,5.572481910030445,5.417690745862933,5.526044678876477,58400.0
2000-12-22,5.495087435081036,5.587961916101053,5.479608551738217,5.479608551738217,31300.0
2000-12-27,5.479602858088308,5.5415189176064805,5.417686208089199,5.4950817253476165,33900.0
2000-12-28,5.464128540236438,5.479608012537607,5.402212422476237,5.464128540236438,28300.0
2000-12-29,5.448650194571028,5.495087435081036,5.4331707207466575,5.479608551738217,31900.0
2001-01-02,5.464126861844389,5.479606329390798,5.386731295556278,5.4331685172328825,95000.0
2001-01-03,5.386730924831971,5.433168143312684,5.386730924831971,5.38673092483197,41400.0
2001-01-04,5.386731264602051,5.386731264602051,4.968795090951611,4.984274558409068,197700.0
2001-01-05,5.015232292396687,5.154543939669173,4.9687944861579565,5.154543939669173,205800.0
2001-01-08,5.216460236367159,5.216460236367159,5.030710796552075,5.108106347268261,41800.0
2001-01-09,5.170023736076506,5.247419297452016,5.123585926866183,5.139065393430048,38700.0
2001-01-10,5.123585437351782,5.2783765453138445,5.123585437351782,5.2628976707101245,69300.0
2001-01-11,5.2009820204909705,5.293857057934834,5.2009820204909705,5.2009820204909705,240200.0
2001-01-12,5.200981488241692,5.262898173534608,5.123585926866183,5.139065393430048,72800.0
2001-01-15,5.123585221219021,5.170023024033687,5.0771480088855485,5.108106347268261,45400.0
2001-01-16,5.092629021353316,5.185503474251845,5.07714955221598,5.185503474251845,112100.0
2001-01-17,5.216460287748811,5.216460287748811,5.046189720207338,5.046189720207338,128700.0
2001-01-18,5.09262763431152,5.09262763431152,4.999752616227309,4.999752616227309,113800.0
2001-01-19,5.030710846104112,5.077148058894987,4.968794168728814,5.046189720207338,83600.0
2001-01-22,5.061670741257593,5.200982422468618,5.061670741257593,5.123586847190922,110800.0
2001-01-23,5.1081061860705415,5.170022860882048,5.077147848664788,5.092627312608251,52800.0
2001-01-24,5.108106347268261,5.247418574749871,5.0926274733175,5.108106347268261,259700.0
2001-01-25,5.1081067239116775,5.170023405242494,5.1081067239116775,5.154543939669173,67300.0
2001-01-26,5.1081067239116775,5.154543939669173,5.1081067239116775,5.154543939669173,48700.0
2001-01-29,5.1545444911660026,5.262898399847355,5.12977793408009,5.197886408927322,259500.0
2001-01-30,5.22077576524143,5.248996223275312,5.2050979988085855,5.22077576524143,80300.0
2001-01-31,5.2521308621265765,5.2521308621265765,5.192554284888096,5.236453098780398,207300.0
2001-02-01,5.236453111706896,5.252130875091776,5.111028612354513,5.198825642287514,127700.0
2001-02-02,5.173741312981204,5.173741312981204,5.082808602831738,5.111029057838925,87500.0
2001-02-05,5.142384737192608,5.236453111706896,5.079673085584754,5.198825642287514,39900.0
2001-02-06,5.173740862030705,5.198825642287514,5.111028612354513,5.198825642287514,36500.0
2001-02-07,5.158064585513395,5.220776255198563,5.158064585513395,5.189420121321724,74400.0
2001-02-08,5.205098968296392,5.2678106437767305,5.173742831521939,5.252132874423787,43000.0
2001-02-09,5.20509752660072,5.25840276493236,5.195690508753349,5.248995747084988,63500.0
2001-02-12,5.2521319550433,5.361878115508643,5.248996282107894,5.33052198422305,69400.0
2001-02-13,5.327385737924979,5.327385737924979,5.189419133958176,5.192554806556103,72100.0
2001-02-14,5.173741810940988,5.236454072119167,5.158064044680667,5.173741810940988,75200.0
2001-02-15,5.173741810940988,5.252131838379488,5.161199119477973,5.173741810940988,257000.0
2001-02-16,5.236453568123484,5.236453568123484,5.095351293087552,5.111029057838925,67600.0
2001-02-19,5.129843586957331,5.1862845024040025,5.1141652226285625,5.173741810940988,41400.0
2001-02-20,5.173742761045148,5.252132802879164,5.173742761045148,5.21137024427564,164600.0
2001-02-21,5.123572346970708,5.123572346970708,5.001283793990426,5.007555139851367,255300.0
2001-02-22,5.048319246896664,5.048319246896664,5.007556385761195,5.045183573186019,470200.0
2001-02-23,5.035775100233967,5.048317791460472,5.00128359646373,5.04204644584722,436000.0
2001-02-26,5.045182821256313,5.045182821256313,5.001284292952798,5.004419966196105,590400.0
2001-02-27,5.016961149238041,5.045181603547975,5.004418758326313,5.016961149238041,131400.0
2001-02-28,5.035775599074713,5.045182618426445,5.004419765005012,5.038911272191957,177400.0
2001-03-01,5.038911272191957,5.042046945309201,5.004419765005012,5.038911272191957,92800.0
2001-03-02,5.038910258575018,5.042045931061496,5.001283085839836,5.016961149238041,178700.0
2001-03-05,5.0389113154315455,5.06399610251626,5.016962201490983,5.057724756227956,255100.0
2001-03-06,5.06399655745143,5.076539251154838,5.042047441539021,5.067132230877283,266600.0
2001-03-07,5.073404995839862,5.0796763444445245,5.032641827978279,5.0796763444445245,244200.0
2001-03-08,5.079676441806088,5.158066506660695,5.057726721269062,5.082811518099788,225600.0
2001-03-09,5.092217076213936,5.205098928511736,5.063996613139486,5.142386655442166,201800.0
2001-03-12,5.142386655442166,5.186285485818289,5.079674980441158,5.142386655442166,264400.0
2001-03-13,5.220778221741051,5.220778221741051,5.095354237057985,5.161201604740819,93100.0
2001-03-14,5.142384650949095,5.189418538383259,5.048316876080764,5.158063012139367,248400.0
2001-03-15,5.145521353217652,5.220775707790399,5.142385680351898,5.173741810940988,439300.0
2001-03-16,5.205097649189062,5.471623847124375,5.205097649189062,5.471623847124376,397500.0
2001-03-19,5.408911532435026,5.408911532435026,5.270944925887674,5.358741966066608,396900.0
2001-03-20,5.35560629341003,5.361877638723184,5.299165381728459,5.358741966066608,164800.0
2001-03-21,5.299165852937458,5.33052198422305,5.299165852937458,5.33052198422305,91300.0
2001-03-22,5.299167242541964,5.3305233820501,5.283489471822206,5.289760819337555,382200.0
2001-03-23,5.30857239969819,5.361877638723184,5.267809253231096,5.358741966066608,77300.0
2001-03-26,5.361880116985986,5.361880116985986,5.23645614309394,5.321116951678144,244200.0
2001-03-27,5.321115951955149,5.336794319538955,5.267810698307351,5.327387298988672,68600.0
2001-03-28,5.330521538189683,5.355606321505486,5.299165409527826,5.317978847497576,79800.0
2001-03-29,5.343065609369408,5.361879052199986,5.317980221503883,5.343065609369408,58300.0
2001-03-30,5.33052198422305,5.346199750831616,5.299165852937458,5.33052198422305,68400.0
2001-04-02,5.299166778673305,5.361879052199986,5.299166778673305,5.343065609369408,431400.0
2001-04-03,5.330523398293384,5.355608190362608,5.31484562752585,5.31484562752585,59100.0
2001-04-04,5.343064675964671,5.346199750831616,5.292894507066647,5.33052198422305,84800.0
2001-04-05,5.3399298969633175,5.3399298969633175,5.111030518907383,5.142386655442166,173900.0
2001-04-06,5.114166195312951,5.220776700751478,5.095352752608671,5.201963258047198,85400.0
2001-04-09,5.214505390680731,5.252132874423787,5.189420600874882,5.252132874423787,77700.0
2001-04-10,5.25213040252229,5.264673090556314,5.220774280505516,5.2615374185478085,51400.0
2001-04-11,5.236453654690225,5.26467411016394,5.20509752660072,5.248995747084988,286100.0
2001-04-12,5.252130910504612,5.296029126732931,5.236453147014024,5.255266582816398,57200.0
2001-04-16,5.236456047565867,5.252133819740609,5.142387620311399,5.145523294360082,99100.0
2001-04-17,5.158062100865415,5.261536874167038,5.1486550858131865,5.208231651674188,123700.0
2001-04-18,5.2521313625467485,5.283487490295035,5.205097469958517,5.233317925125135,112100.0
2001-04-19,5.211369303143242,5.26780962069347,5.211369303143242,5.264674545886608,69000.0
2001-04-20,5.25213292687413,5.26781069638364,5.145522419617468,5.26781069638364,366700.0
2001-04-23,5.189418612605193,5.267808625472754,5.176876521541917,5.236453098780398,184600.0
2001-04-24,5.264673617216057,5.299164816623435,5.239588238638556,5.28348705308084,96800.0
2001-04-25,5.283487623199605,5.327385844310417,5.261538512644199,5.324250171649871,82200.0
2001-04-26,5.32425063835224,5.352471096702427,5.305437198808268,5.33052198422305,134300.0
2001-04-27,5.394984260932084,5.394984260932084,5.334651717988084,5.394984260932085,39400.0
2001-04-30,5.38228376166941,5.398160461941616,5.3378279107241084,5.398160461941616,75200.0
2001-05-01,5.39815976505745,5.39815976505745,5.337827221628669,5.360054841403163,152000.0
2001-05-02,5.350527416524615,5.366404109856443,5.302896730872106,5.33465011753576,165200.0
2001-05-03,5.334652361779166,5.350529667447471,5.207636944719145,5.23939095039847,71300.0
2001-05-04,5.239387809547115,5.239387809547115,5.099670631708587,5.115547927858943,356500.0
2001-05-07,5.1282500884456415,5.191758073241915,5.1282500884456415,5.144127387473224,65500.0
2001-05-08,5.144128042141704,5.239389425802544,5.144128042141704,5.1631801977424505,388500.0
2001-05-09,5.175879005602268,5.175879005602268,5.128248336109108,5.128248336109108,201300.0
2001-05-10,5.160005209907267,5.207635906098054,5.131426671061361,5.156829749406926,278500.0
2001-05-11,5.175879220073591,5.204457744085051,5.144125842866944,5.160002531470267,96000.0
2001-05-14,5.160005169836194,5.207635865657096,5.160005169836194,5.191759168935848,111500.0
2001-05-15,5.191759168935848,5.207635865657096,5.163180630311874,5.191759168935848,125300.0
2001-05-16,5.166353449174336,5.191756514333762,5.131424007458808,5.160002531470267,109500.0
2001-05-17,5.175881080196483,5.175881080196483,5.115549157296117,5.118724617289358,113800.0
2001-05-18,5.125073935538537,5.156827923642346,5.090145093715598,5.112372703691181,160700.0
2001-05-22,5.160002317656821,5.160002317656821,5.102845272002301,5.128248336109108,172400.0
2001-05-23,5.128251552856726,5.131427013569019,5.048866852020996,5.064743852753862,377400.0
2001-05-24,5.064742488714924,5.080619485171789,5.058391871829289,5.080619485171789,156900.0
2001-05-25,5.064743265544475,5.080620264436553,5.032989570588887,5.048866266652398,222400.0
2001-05-28,5.074269932062141,5.077445392774434,5.036165312000422,5.064743852753862,105700.0
2001-05-29,5.048867237616135,5.048867237616135,4.988534993617834,5.017113536553891,737800.0
2001-05-30,5.01711257169681,5.0774448040924245,4.991709494600912,5.048866266652398,1175000.0
2001-05-31,5.061565217121637,5.239386968697696,5.048863685068233,5.128248336109108,480000.0
2001-06-01,5.12824850784735,5.191756473069575,5.112371819370216,5.18858101424278,113300.0
2001-06-04,5.207634600513183,5.239388591898516,5.150477537150987,5.223511899034355,245500.0
2001-06-05,5.226686749915568,5.23938858872481,5.175880605992616,5.175880605992616,130200.0
2001-06-06,5.23938858872481,5.23938858872481,5.166354832542693,5.175880605992616,120900.0
2001-06-07,5.191756514333762,5.191756514333762,5.1282485486067735,5.160002531470267,192600.0
2001-06-08,5.160004164627599,5.160004164627599,5.080619485171789,5.080619485171789,99300.0
2001-06-11,5.096494354561393,5.140950170990922,5.096494354561393,5.128248336109108,76600.0
2001-06-12,5.118723622443332,5.128249394914612,5.083794174963446,5.112372703691181,96700.0
2001-06-13,5.112374389298845,5.112374389298845,5.048866392151918,5.102848008029662,322500.0
2001-06-14,5.080620264436553,5.0964969605000645,5.020288032040939,5.048866266652398,154300.0
2001-06-15,5.080620264436553,5.080620264436553,5.01711257169681,5.048866266652398,188400.0
2001-06-18,5.0774448040924245,5.0774448040924245,5.010761651008552,5.048866266652398,132600.0
2001-06-19,5.048866852020996,5.11237485495246,5.032990154116731,5.064743852753862,146500.0
2001-06-20,5.0520403433195975,5.125074094260328,5.03298819213005,5.03298819213005,190600.0
2001-06-21,5.067918994706566,5.080620533928243,5.032989837554099,5.058392915997453,292000.0
2001-06-22,5.048865661751729,5.064742658741596,5.001234973610659,5.001234973610659,487100.0
2001-06-25,5.064741878388788,5.064741878388788,4.9917081274480575,5.03298819213005,117400.0
2001-06-26,5.03298819213005,5.080618872932399,5.00123420304283,5.03298819213005,131000.0
2001-06-27,5.032989359025007,5.048866054421135,4.985358364350963,4.985358364350963,99400.0
2001-06-28,5.017113536553891,5.080621241507004,4.985359532663023,5.017113536553891,232100.0
2001-06-29,5.032990154116731,5.080620853486728,5.004411613363291,5.064743852753862,79800.0
2001-07-03,5.064744239561569,5.080621241507004,4.969482530717588,5.017113536553891,80400.0
2001-07-04,5.0456903352295015,5.080619485171789,5.023462419058481,5.080619485171789,94100.0
2001-07-05,5.064742488714924,5.080619485171789,5.048865492258058,5.080619485171789,104200.0
2001-07-06,5.080619485171789,5.112373478085521,5.064742488714924,5.080619485171789,153800.0
2001-07-09,5.080619485171789,5.10284709851429,5.032988798629712,5.080619485171789,277200.0
2001-07-10,5.080619485171789,5.10284709851429,5.048865492258058,5.080619485171789,375500.0
2001-07-11,5.064741488663185,5.128249159122308,5.064741488663185,5.115547927858943,294300.0
2001-07-12,5.137777300307381,5.160004916890384,5.08379568618132,5.08379568618132,214100.0
2001-07-13,5.112372903511554,5.112372903511554,5.080618914166619,5.096495606010601,327100.0
2001-07-16,5.112373864020435,5.140952399234493,5.083795328806377,5.1377769391377,197600.0
2001-07-17,5.1409520111421765,5.144127470999252,5.080619485171789,5.080619485171789,286200.0
2001-07-18,5.128250391612012,5.144127691578213,5.080619703027542,5.118724617289358,285300.0
2001-07-19,5.14412860070167,5.160005297816698,5.1155500613688805,5.14095314014723,135700.0
2001-07-20,5.191757904504168,5.191757904504168,5.144127220283527,5.175880605992616,255500.0
2001-07-23,5.166356111764944,5.2647929642821225,5.166356111764944,5.255266582816398,73300.0
2001-07-24,5.267966376437596,5.318772513185622,5.239387848809717,5.312421594677887,513200.0
2001-07-25,5.312423422917375,5.38228233923014,5.312423422917375,5.363229577150041,126200.0
2001-07-26,5.369577817975247,5.429910323136999,5.350525671060893,5.366402359213383,250900.0
2001-07-27,5.386666192406586,5.434904871452012,5.328779532196839,5.354506868580272,203600.0
2001-07-30,5.370586837187471,5.386666192406586,5.24194954188222,5.354506868580272,429000.0
2001-07-31,5.370584693123496,5.386664041923356,5.290186722348522,5.290186722348522,95600.0
2001-08-01,5.30626678408262,5.354505450351241,5.290187433122387,5.338426099391008,105800.0
2001-08-02,5.338427287846728,5.402745319394245,5.338427287846728,5.38666596485438,136200.0
2001-08-03,5.386664056086369,5.386664056086369,5.309482077546001,5.370584707244232,53300.0
2001-08-07,5.35450610816525,5.402744780360107,5.35450610816525,5.402744780360107,61200.0
2001-08-08,5.402744301682022,5.434903618091974,5.402744301682022,5.431687625112185,66800.0
2001-08-09,5.431686723554623,5.431686723554623,5.341641388618115,5.370584707244232,82200.0
2001-08-10,5.386662006366745,5.396309980033507,5.306264065973211,5.328775391141383,112200.0
2001-08-13,5.338426099391008,5.354505450351241,5.312698769821882,5.338426099391008,53100.0
2001-08-14,5.344856847401886,5.344856847401886,5.3094815474158565,5.335208871027211,130800.0
2001-08-15,5.312697539540748,5.338424863152103,5.306265555290965,5.335208871027211,78700.0
2001-08-16,5.32234488503809,5.32234488503809,5.277322222213113,5.306265537854249,61700.0
2001-08-17,5.306265750625126,5.306265750625126,5.25802709375155,5.274106441580141,50600.0
2001-08-20,5.290187157060696,5.299834521778232,5.209789179679153,5.225868529800306,67400.0
2001-08-21,5.2741062300987895,5.306265537854249,5.225867575159488,5.306265537854249,86300.0
2001-08-22,5.274106988939208,5.306266301321761,5.241947676556654,5.286970959247376,52500.0
2001-08-23,5.274106441580141,5.306265750625126,5.241947132535156,5.274106441580141,232800.0
2001-08-24,5.274106441580141,5.306265750625126,5.25802709375155,5.274106441580141,104600.0
2001-08-27,5.290185464150672,5.30626480912628,5.258026160811762,5.258026160811762,57000.0
2001-08-28,5.290185936520805,5.299833299012523,5.229083316059684,5.229083316059684,55100.0
2001-08-29,5.251595811747321,5.251595811747321,5.216220505727061,5.241947833726918,89900.0
2001-08-30,5.2258664973937305,5.24194584126142,5.151900534182117,5.16154789514767,77500.0
2001-08-31,5.200140957414007,5.274106945919044,5.200140957414007,5.251595611451239,58800.0
2001-09-04,5.258027411360964,5.290186722348522,5.241947449173265,5.290186722348522,54400.0
2001-09-05,5.290187139950495,5.290187139950495,5.235516490972353,5.248379848350093,152100.0
2001-09-06,5.2419476337988105,5.258027596552857,5.225868284432623,5.251595611451239,42600.0
2001-09-07,5.2515941774664405,5.258026160811762,5.229082849145512,5.258026160811762,47600.0
2001-09-10,5.258029118996264,5.270892479536181,5.232301784528391,5.264461105960241,46600.0
2001-09-11,5.261242622270156,5.2644586142299765,5.225867324099862,5.229083316059684,18100.0
2001-09-13,5.225868529800306,5.274107193551655,5.206573186977344,5.225868529800306,98900.0
2001-09-14,5.2258664973937305,5.238730463198002,5.145468551279981,5.16154789514767,148800.0
2001-09-17,5.16154895506231,5.2901861859698505,5.145469607892756,5.2548108861315,163000.0
2001-09-18,5.258026377729111,5.370583637364945,5.258026377729111,5.351287686532938,345000.0
2001-09-19,5.322342897005608,5.322342897005608,5.24194496434155,5.27732025099775,70300.0
2001-09-20,5.306267228254314,5.306267228254314,5.177630569640895,5.193709921947083,107500.0
2001-09-21,5.161550805997817,5.402744780360107,5.151903439591643,5.402744780360107,385900.0
2001-09-24,5.402743404928505,5.402743404928505,5.338425396172118,5.370584707244232,185300.0
2001-09-25,5.357720737460251,5.370584707244232,5.258027425185755,5.370584707244232,121900.0
2001-09-26,5.370584153365169,5.38666350054901,5.277322222213113,5.306265537854249,151600.0
2001-09-27,5.322344154101889,5.322344154101889,5.24194620244846,5.258026160811762,129900.0
2001-09-28,5.306263588764585,5.348070244118874,5.274104292821835,5.283752265620926,163600.0
2001-10-01,5.328778809998434,5.5474614463140535,5.296619490530608,5.438120128156244,72000.0
2001-10-02,5.467062753835226,5.521733405909095,5.438119431361535,5.49922206918243,112100.0
2001-10-03,5.515302411116615,5.560325706047366,5.418825061128487,5.418825061128487,387900.0
2001-10-04,5.496002821765199,5.515298154192321,5.450980174972729,5.483138857888745,108400.0
2001-10-05,5.463844521349496,5.547458461623972,5.463844521349496,5.512083167903475,72500.0
2001-10-09,5.515301866600187,5.6600184906827815,5.489574534917502,5.624643179598598,98700.0
2001-10-10,5.643936888771793,5.740414814652794,5.605346209129629,5.69217615840619,104000.0
2001-10-11,5.708256183063662,5.708256183063662,5.611778859127592,5.653585535929792,256700.0
2001-10-12,5.643938303841484,5.692177585570616,5.598915628508104,5.656802275872705,137100.0
2001-10-15,5.656803693851313,5.7854403794688665,5.611781007232195,5.730769711407893,137000.0
2001-10-16,5.759710417656867,5.788653735404918,5.6760964567611465,5.746847061650969,121500.0
2001-10-17,5.756497566048788,5.782224905485223,5.631076862969684,5.708258881278991,105700.0
2001-10-18,5.7114745940893,5.788656608597357,5.688963249864634,5.785440614652671,112700.0
2001-10-19,5.78543689674478,5.78543689674478,5.6921755858341445,5.724334277838529,70400.0
2001-10-22,5.705042606199931,5.785440614652671,5.698610618310561,5.785440614652671,102600.0
2001-10-23,5.785435990591584,5.78865198196586,5.7564926816107445,5.78865198196586,633300.0
2001-10-24,5.782219505584834,5.836890127504967,5.759708181274354,5.8111628120947625,131100.0
2001-10-25,5.798302834038399,5.804734206591484,5.772575503662242,5.775790883244815,150300.0
2001-10-26,5.77257333291842,5.788652678336493,5.724334069888781,5.756493374112637,91500.0
2001-10-29,5.822562894555243,5.822562894555243,5.711904854301377,5.760725052652783,83900.0
2001-10-30,5.76072612748104,5.76072612748104,5.695632931383907,5.711905920020828,90500.0
2001-10-31,5.715163277419486,5.773747056767553,5.715163277419486,5.731436894335622,46700.0
2001-11-01,5.76072513815567,5.858364294758463,5.744451531538791,5.858364294758463,83800.0
2001-11-02,5.858365128135856,5.887657003438512,5.809545542889666,5.868129293494976,298600.0
2001-11-05,5.858367600092489,5.868131769571632,5.812802717406427,5.855112876932775,141800.0
2001-11-06,5.858364294758463,5.8909108872176,5.8453454094649615,5.858364294758463,151000.0
2001-11-07,5.851854878768245,5.874637307361035,5.812799464259069,5.845345436091843,148200.0
2001-11-08,5.85511218606639,5.85511218606639,5.763981810672108,5.777000701774817,140800.0
2001-11-09,5.773743316978446,5.790016923353784,5.744451446277445,5.760725052652783,69000.0
2001-11-12,5.822564333459103,5.822564333459103,5.760726476274933,5.783508910055917,73500.0
2001-11-13,5.77700178015078,5.77700178015078,5.711908554036259,5.731436894335622,96900.0
2001-11-14,5.728179759603914,5.737943304868498,5.679360170956742,5.71841559356458,199600.0
2001-11-15,5.695632867936326,5.728179465622334,5.650068003640745,5.676105157634609,512200.0
2001-11-16,5.692377771739046,5.695632493371076,5.663085897825449,5.679359505985601,91900.0
2001-11-19,5.695634210051298,5.7281808154065645,5.663087604696032,5.682615319599246,324900.0
2001-11-20,5.692381242776445,5.754219749942871,5.685871795543125,5.715163687318008,85700.0
2001-11-21,5.7151619084613845,5.845347708731886,5.698888916218144,5.806292279038168,156100.0
2001-11-22,5.855109934091969,5.855109934091969,5.776998479843384,5.79327146668801,49900.0
2001-11-23,5.793273989524862,5.822565875220853,5.777000995593724,5.809547604230928,37900.0
2001-11-26,5.809548269286827,5.842094881649848,5.79652937603162,5.838840158336047,341900.0
2001-11-27,5.825820745750573,5.874640349555687,5.799783582336183,5.799783582336183,162100.0
2001-11-28,5.832330848076871,5.832330848076871,5.760728795824062,5.780256515388461,163600.0
2001-11-29,5.783508258776915,5.793271803140861,5.728179231207353,5.741197497284178,77200.0
2001-11-30,5.777000701774817,5.793273694878309,5.7281811016894455,5.777000701774817,268300.0
2001-12-03,5.79327146668801,5.806290352783435,5.763979593747957,5.79327146668801,112300.0
2001-12-04,5.793271772959579,5.85511024363274,5.728179201365185,5.8258183691441205,74400.0
2001-12-05,5.842091308916203,5.858364294758463,5.809544716457066,5.858364294758463,116400.0
2001-12-06,5.864874332620057,5.890911485074904,5.7021419745835935,5.728179127038441,212500.0
2001-12-07,5.757471710696147,5.760726432750949,5.711906222703676,5.744452822476938,96000.0
2001-12-10,5.77374342289852,5.825817722705696,5.750960994329709,5.77374342289852,78200.0
2001-12-11,5.7704939587563695,5.777003407356337,5.750966233731654,5.7704939587563695,70700.0
2001-12-12,5.822565579084511,5.822565579084511,5.744454094792938,5.777000701774817,79500.0
2001-12-13,5.7704899781405965,5.776999422250201,5.728179832977686,5.744452822476938,61900.0
2001-12-14,5.744455167093519,5.760728784009655,5.669598391604329,5.731436894335622,310300.0
2001-12-17,5.744452834413013,5.773744712192337,5.721670400756818,5.734689289003078,44200.0
2001-12-18,5.750961662422816,5.783508258776915,5.734688674633112,5.741197497284178,57300.0
2001-12-19,5.7249268956214046,5.72818161869084,5.386443145699583,5.4840829754577785,500800.0
2001-12-20,5.493843809027953,5.516626859255421,5.474316101036197,5.500353251950086,168300.0
2001-12-21,5.500351645221089,5.500351645221089,5.337619344351976,5.340874064862294,192400.0
2001-12-24,5.337622298353836,5.451535096159899,5.337622298353836,5.451535096159899,94400.0
2001-12-27,5.458042620057266,5.467806162781335,5.402713601780716,5.4287507503358805,46300.0
2001-12-28,5.43526304554466,5.43526304554466,5.409225883323034,5.412479985422689,103500.0
2001-12-31,5.42875060002245,5.451533026780588,5.409222894340415,5.448278305704486,63500.0
2002-01-02,5.40596801081466,5.451532862961707,5.376676142784543,5.39620384787977,128400.0
2002-01-03,5.396201684800411,5.399456404474045,5.353891570591763,5.366909828511999,142700.0
2002-01-04,5.366913632781407,5.379932520704223,5.344131199691224,5.353895365633336,203100.0
2002-01-07,5.366912518030746,5.45153340962838,5.357148354116729,5.435260423879633,457000.0
2002-01-08,5.435260423879633,5.500352987649233,5.402713831607525,5.435260423879633,190600.0
2002-01-09,5.435259878844776,5.467805847078637,5.379930863762839,5.39620384787977,145900.0
2002-01-10,5.386440225084164,5.435260423879633,5.3701672393354185,5.435260423879633,366300.0
2002-01-11,5.451534456903153,5.58172023022649,5.435261468028262,5.532900642827081,101500.0
2002-01-14,5.614266677915148,5.614266677915148,5.565447091827351,5.614266677915148,1778500.0
2002-01-15,5.630538749719025,5.646812356282144,5.55893674316515,5.578464450266277,188400.0
2002-01-16,5.58172023022649,5.58172023022649,5.500354044302563,5.532900642827081,121600.0
2002-01-17,5.549174605150889,5.663087409582179,5.516628621691813,5.594740099388311,380900.0
2002-01-18,5.630538509240527,5.663085100202095,5.597992539053549,5.646812115108606,125600.0
2002-01-21,5.646812613824872,5.646812613824872,5.487334986880464,5.500353251950086,193200.0
2002-01-22,5.516628519007086,5.56544811406183,5.467808303177512,5.467808303177512,163600.0
2002-01-23,5.4743177480581,5.500354906805618,5.454790034191169,5.467808303177512,133400.0
2002-01-24,5.477572253877731,5.477572253877731,5.4287526607536485,5.451535096159899,185400.0
2002-01-25,5.46129847977564,5.532900498036032,5.405969449964291,5.409224171809044,428500.0
2002-01-28,5.451535096159899,5.513373578530301,5.441770929225161,5.451535096159899,149900.0
2002-01-29,5.451535096159899,5.464553985406218,5.4222432161304885,5.451535096159899,233700.0
2002-01-30,5.472967321861313,5.472967321861313,5.367464440383459,5.423512924774416,308500.0
2002-01-31,5.489450741300235,5.505935956046868,5.367463296408366,5.436699311804295,159200.0
2002-02-01,5.436699217526368,5.489450646107544,5.423511674804392,5.456480846032651,468000.0
2002-02-04,5.4729641873187616,5.522418556081553,5.4729641873187616,5.489448767290886,109900.0
2002-02-05,5.489450646107544,5.499341774784002,5.439996260418521,5.456480846032651,119400.0
2002-02-06,5.469667436112778,5.486152016960591,5.416916022784038,5.439994687509555,335600.0
2002-02-07,5.463073062027637,5.489448767290886,5.426806231473264,5.489448767290886,112900.0
2002-02-08,5.463073640729646,5.489449348786867,5.439994974785388,5.443292016898351,129800.0
2002-02-11,5.469668738624046,5.472965781348035,5.423511398181403,5.426807812058791,104300.0
2002-02-12,5.45318314323724,5.4663706828426095,5.430103848446498,5.443292016898351,392100.0
2002-02-13,5.456479268357368,5.469667436112778,5.43340060363185,5.439994687509555,258000.0
2002-02-14,5.436697645570702,5.439994687509555,5.423510106661743,5.439994687509555,110500.0
2002-02-15,5.423509706291339,5.489448653661342,5.423509706291339,5.472964074030442,137800.0
2002-02-18,5.489449058899443,5.489449058899443,5.416916022784038,5.439994687509555,204600.0
2002-02-19,5.446590346202826,5.456480846032651,5.423511674804392,5.456480846032651,277200.0
2002-02-20,5.453184431987131,5.472966060493414,5.3905418747294975,5.456480846032651,238400.0
2002-02-21,5.423512924774416,5.43999751418779,5.390543117100893,5.423512924774416,249900.0
2002-02-22,5.423511671121378,5.423511671121378,5.370760242576025,5.393838913958789,125800.0
2002-02-25,5.393838340259663,5.4037288390308,5.367462628792358,5.387244255181196,171600.0
2002-02-26,5.3872431049671805,5.390540146802473,5.344382189954812,5.374054937626012,229100.0
2002-02-27,5.374056177297953,5.390541390277177,5.347680465377772,5.36746272095284,492400.0
2002-02-28,5.37405531427182,5.37405531427182,5.341086151301083,5.357570732786452,325400.0
2002-03-01,5.357572875240044,5.43999707332066,5.35097878847038,5.380651550087141,497200.0
2002-03-04,5.403727567973721,5.519121514317845,5.390540029765305,5.489448767290886,264700.0
2002-03-05,5.489450646107544,5.5026388176761545,5.443293303310673,5.456480846032651,366900.0
2002-03-06,5.476264116823534,5.505936879497519,5.459778899312016,5.505936879497519,131200.0
2002-03-07,5.509231455250016,5.5191225824554095,5.446589536155472,5.496043914489363,157100.0
2002-03-08,5.489450901189583,5.568578047738202,5.472966314809453,5.538905289176638,118300.0
2002-03-11,5.555388633704683,5.568576172598738,5.50593426237069,5.519121801264746,82700.0
2002-03-12,5.505934630950731,5.5553890055953135,5.476261880394683,5.5553890055953135,105200.0
2002-03-13,5.5553895728794,5.58835936895797,5.532310904278368,5.58835936895797,79400.0
2002-03-14,5.588357525975408,5.588357525975408,5.505933377384893,5.55209069936475,68300.0
2002-03-15,5.512527430790427,5.529012639608969,5.4762612290824695,5.489448767290886,73300.0
2002-03-18,5.486151725527178,5.55209130310851,5.4828546837634695,5.489448767290886,103600.0
2002-03-19,5.512531498972004,5.552095400487767,5.499343951031337,5.529016719956439,90300.0
2002-03-20,5.529014850465454,5.538905350865021,5.505936177737572,5.53560893662961,68900.0
2002-03-21,5.535608874977941,5.545499375267355,5.522420702796508,5.538905289176638,90100.0
2002-03-22,5.482852967763322,5.489447049226952,5.27844147316059,5.3081142109007,367900.0
2002-03-25,5.308116441337415,5.390540607728224,5.291631230751362,5.390540607728224,221100.0
2002-03-26,5.3839485145190284,5.403730145691205,5.308118404320087,5.311415447656569,389800.0
2002-03-27,5.337791676361965,5.45318568879591,5.327900545405874,5.423512924774416,232500.0
2002-03-28,5.5059355797413225,5.5059355797413225,5.403729141837469,5.426807812058791,202900.0
2002-04-01,5.430106136638031,5.519124424659987,5.423512678480171,5.505936879497519,198100.0
2002-04-02,5.489449643248776,5.519122395010649,5.413619557122441,5.420213641702084,224300.0
2002-04-03,5.446590739061007,5.4564812396042255,5.357572461091968,5.413620936608028,280300.0
2002-04-04,5.413617918309494,5.426805454630124,5.344381308875622,5.407023835726015,288600.0
2002-04-05,5.416915224246568,5.456478463987662,5.397133604376022,5.453182051381202,89300.0
2002-04-08,5.44329092702275,5.472963671251751,5.430102761211481,5.453182051381202,103000.0
2002-04-09,5.443291729448409,5.456479268357368,5.43340060363185,5.439994687509555,131500.0
2002-04-10,5.456482119559123,5.456482119559123,5.360870368757733,5.397137220189352,155300.0
2002-04-11,5.41691830094284,5.43999697537441,5.357572778777827,5.400433084315496,320000.0
2002-04-12,5.407025010972811,5.456479383405427,5.390540429777427,5.430103676184936,100100.0
2002-04-15,5.43999751418779,5.472967321861313,5.400433619210205,5.423512924774416,160500.0
2002-04-16,5.423511674804392,5.456480846032651,5.413620546127933,5.456480846032651,165800.0
2002-04-17,5.45318568879591,5.456482103601163,5.397137204404952,5.423512924774416,141100.0
2002-04-18,5.400431105233371,5.436697939676201,5.390540607728224,5.390540607728224,432400.0
2002-04-19,5.407025099893988,5.420213268144352,5.390540518427507,5.41032214195658,193800.0
2002-04-22,5.439994687509555,5.439994687509555,5.410321938906333,5.439994687509555,109500.0
2002-04-23,5.439994687509555,5.4531828552649655,5.416916022784038,5.439994687509555,99800.0
2002-04-24,5.439993619797081,5.446587702380559,5.407023835726015,5.407023835726015,103600.0
2002-04-25,5.436696756824856,5.472963583377185,5.420212178671805,5.446587881024494,231500.0
2002-04-26,5.456478865553139,5.472964074030442,5.439994285922239,5.472964074030442,243100.0
2002-04-29,5.514719166690531,5.561482177394106,5.481316743145876,5.508038554561953,219900.0
2002-04-30,5.5080380521400665,5.514718663659266,5.48465654892105,5.498017134861269,234900.0
2002-05-01,5.498015594326232,5.501355899149884,5.414509885028948,5.427871104323554,165600.0
2002-05-02,5.484657858446795,5.494678778118205,5.447915123416625,5.494678778118205,174300.0
2002-05-03,5.50803952763152,5.50803952763152,5.474637098185874,5.504699220977121,101000.0
2002-05-06,5.501357942433374,5.511378860626242,5.487997355274455,5.508038554561953,149900.0
2002-05-07,5.511379673805556,5.511379673805556,5.494678778118205,5.494678778118205,127500.0
2002-05-08,5.511379700854247,5.561483025260528,5.511379700854247,5.554802412113467,89600.0
2002-05-09,5.594882828041342,5.608244048064618,5.518057724201617,5.544779527150131,133700.0
2002-05-10,5.55146013716177,5.558140110075371,5.5280780021210365,5.544779527150131,116100.0
2002-05-13,5.561479814729809,5.604903138019951,5.5447789286015805,5.591541919438994,95100.0
2002-05-14,5.594882224084233,5.608243442665192,5.561479814729809,5.591541919438994,143200.0
2002-05-15,5.578182132383958,5.591542715769721,5.544779718272461,5.571501522142047,194800.0
2002-05-16,5.551461002381235,5.5982240055548464,5.5481206968548165,5.5982240055548464,100500.0
2002-05-17,5.594882828041342,5.594882828041342,5.5280780021210365,5.544779527150131,108600.0
2002-05-21,5.541441364507792,5.591544684769327,5.541441364507792,5.578184096678784,108300.0
2002-05-22,5.578183765590568,5.608245883382836,5.578183765590568,5.584863740690214,119200.0
2002-05-23,5.601561861154803,5.604902165220291,5.578180369794241,5.594881253023826,104800.0
2002-05-24,5.594882707300745,5.594882707300745,5.5781818197301005,5.588202097433279,130200.0
2002-05-27,5.604905909958155,5.604905909958155,5.564822871489956,5.578184096678784,107300.0
2002-05-28,5.594884841740123,5.61158573568213,5.578183947798116,5.61158573568213,139100.0
2002-05-29,5.611582939260734,5.711790164271288,5.611582939260734,5.711790164271288,184600.0
2002-05-30,5.728491842783916,5.75855395073825,5.544779527150131,5.544779527150131,195600.0
2002-05-31,5.561480204283973,5.658347134487059,5.561480204283973,5.648326219849425,87200.0
2002-06-03,5.678389128620687,5.678389128620687,5.611584295797672,5.628285822552478,70600.0
2002-06-04,5.628285419301331,5.708450830686456,5.594883005283015,5.708450830686456,339400.0
2002-06-05,5.688407483124767,5.745191374324523,5.655005081754707,5.678386571584404,110300.0
2002-06-06,5.678386571584404,5.711788972954463,5.644984170214344,5.678386571584404,109300.0
2002-06-07,5.678390921296798,5.678390921296798,5.594885172454197,5.604906091670698,90100.0
2002-06-10,5.63830597716077,5.695089892678596,5.628285698426976,5.671708392835624,220300.0
2002-06-11,5.678389328642586,5.678389328642586,5.644986911054475,5.661688438397593,263900.0
2002-06-12,5.661688438397593,5.678389328642586,5.648327216523099,5.661688438397593,97400.0
2002-06-13,5.678386943367465,5.678386943367465,5.594881253023826,5.594881253023826,105400.0
2002-06-14,5.594881253023826,5.644984539810437,5.594881253023826,5.594881253023826,58500.0
2002-06-17,5.614926373788897,5.641648187934597,5.594885172454197,5.604906091670698,56600.0
2002-06-18,5.604904020496789,5.67838882296813,5.598223410154466,5.651667018696909,93200.0
2002-06-19,5.66168821849234,5.66168821849234,5.59488338591088,5.614924580846078,88200.0
2002-06-20,5.628287279393079,5.6516687858038335,5.618266360746356,5.62160666696193,53200.0
2002-06-21,5.644988173372684,5.644988173372684,5.611585748315206,5.62160666696193,66500.0
2002-06-24,5.64498671729686,5.64498671729686,5.598223716537466,5.631626132979077,71200.0
2002-06-25,5.644984539810437,5.655005452006903,5.594881253023826,5.594881253023826,87100.0
2002-06-26,5.5948842418475495,5.675049670950596,5.5948842418475495,5.668369059250793,70200.0
2002-06-27,5.668368590242228,5.731833121942821,5.648327393899251,5.681729812536308,94300.0
2002-06-28,5.648326314741745,5.758553829215492,5.648326314741745,5.731832026830888,94300.0
2002-07-02,5.728489855090586,5.745191374324523,5.611581768844284,5.678386571584404,42800.0
2002-07-03,5.658347938712746,5.675048828384501,5.598223716537466,5.631626132979077,99800.0
2002-07-04,5.668369068393414,5.6783899859592815,5.644987564504588,5.675049680103993,35700.0
2002-07-05,5.594880886708164,5.678386571584404,5.594880886708164,5.678386571584404,88800.0
2002-07-08,5.711788972954463,5.711788972954463,5.665025356197254,5.678386571584404,65500.0
2002-07-09,5.711791504756984,5.761894810471902,5.695089978119944,5.755214199817087,81100.0
2002-07-10,5.76189560243402,5.778596494268467,5.695090760899859,5.72849318166694,51200.0
2002-07-11,5.750477494082745,5.784303961320472,5.7301818718145885,5.750477494082745,41400.0
2002-07-12,5.7504813118945135,5.7504813118945135,5.7200375356872,5.747098598406299,42100.0
2002-07-15,5.750478157460364,5.750478157460364,5.665912302203593,5.665912302203593,92100.0
2002-07-16,5.672677630758541,5.686207831876864,5.581346353761379,5.632085737031049,118000.0
2002-07-17,5.649001170847868,5.71327077657869,5.550904438122177,5.598261125542041,204000.0
2002-07-18,5.615173899557617,5.615173899557617,5.513694468400237,5.513694468400237,219800.0
2002-07-19,5.5306091084594105,5.5306091084594105,5.473104279807806,5.4866344861565,207500.0
2002-07-22,5.479872299015649,5.527229011428197,5.462958726592012,5.479872299015649,100500.0
2002-07-23,5.479870103590927,5.506931163440336,5.462956537943447,5.483252171533865,141000.0
2002-07-24,5.462956594125062,5.581348974128743,5.429130107668788,5.577966260964459,152200.0
2002-07-25,5.581349925993164,5.581349925993164,5.530610510248743,5.564437002473917,117100.0
2002-07-26,5.547522572637586,5.581349059611943,5.496783164769338,5.506931304417619,79900.0
2002-07-29,5.580628571344433,5.580628571344433,5.491502978920823,5.5223541706759525,77400.0
2002-07-30,5.54292318905529,5.594341640507237,5.539495205115682,5.570346406751067,42600.0
2002-07-31,5.573775604357111,5.5806315737291845,5.560063665612963,5.5806315737291845,84900.0
2002-08-01,5.58748509235876,5.621764274373804,5.570345828261745,5.5943410595259735,106300.0
2002-08-02,5.604625503422407,5.6217647690274895,5.57034631839117,5.587485583996253,127700.0
2002-08-06,5.563491847864143,5.645761521786832,5.563491847864143,5.645761521786832,83400.0
2002-08-07,5.652613916198945,5.652613916198945,5.536065121735393,5.536065121735393,140300.0
2002-08-08,5.5532079234172125,5.649188871967268,5.5532079234172125,5.618337665984414,58500.0
2002-08-09,5.618337560958097,5.68346795612896,5.608054261703493,5.656044735081412,82900.0
2002-08-12,5.656045019875953,5.741742671692256,5.649189050813562,5.717747433795084,291800.0
2002-08-13,5.710891319255605,5.758881793827461,5.659472860239878,5.69032406641355,109300.0
2002-08-14,5.673182623279398,5.724601722331438,5.621764178048362,5.63204812862297,59900.0
2002-08-15,5.656043660378055,5.741741291595905,5.638904395662901,5.6937508273366415,61200.0
2002-08-16,5.717747433795083,5.734886702629865,5.676612273241932,5.717747433795084,73700.0
2002-08-19,5.724603864723001,5.724603864723001,5.621766281953704,5.645761521786832,105900.0
2002-08-20,5.652616266775026,5.656044250840128,5.594341845310495,5.649188282709924,53700.0
2002-08-21,5.656045182033012,5.656045182033012,5.570347527759785,5.597770750974369,233200.0
2002-08-22,5.597768464239507,5.673182133817201,5.597768464239507,5.6251916762514815,44400.0
2002-08-23,5.621765635767511,5.656044826083769,5.604626367519969,5.638905557836227,208100.0
2002-08-26,5.669755293575532,5.669755293575532,5.604624914245018,5.63204812862297,54000.0
2002-08-27,5.63890582023236,5.666329042997221,5.614909928219554,5.614909928219554,66600.0
2002-08-28,5.638905557836227,5.673184094331311,5.604626367519969,5.638905557836227,113800.0
2002-08-29,5.652614888263456,5.686894066733661,5.621763693022366,5.6251916762514815,196700.0
2002-08-30,5.652613335095641,5.686892504146963,5.638902059767573,5.642329388234014,36600.0
2002-09-03,5.6526176846528005,5.6526176846528005,5.573775992842458,5.604627203345857,98700.0
2002-09-04,5.628621032140415,5.652616266775026,5.58748587718029,5.649188282709924,54700.0
2002-09-05,5.673181626151586,5.7246007161661225,5.673181626151586,5.707460801554314,62100.0
2002-09-06,5.717742548093236,5.721170529695287,5.659468168499648,5.704030621685033,80800.0
2002-09-09,5.707463234026585,5.724603155943282,5.673184044014359,5.721175171559945,67200.0
2002-09-10,5.724602244659934,5.776020694582532,5.710890309309341,5.758880775394289,73200.0
2002-09-11,5.731460350946131,5.8274419837004245,5.731460350946131,5.803446738967196,79800.0
2002-09-12,5.820583338478353,5.933704192978071,5.820583338478353,5.933704192978071,348300.0
2002-09-13,5.827438611131022,5.981694600601126,5.827438611131022,5.861717792548935,678300.0
2002-09-16,5.871999615471083,5.947413926426256,5.868572286628429,5.930274013108789,110800.0
2002-09-17,5.930274676295214,5.943986608482602,5.854861010727322,5.875428255187491,92500.0
2002-09-18,5.844577874929476,5.882285039871281,5.830866594654913,5.861717792548935,82500.0
2002-09-19,5.861717792548935,5.892568990442956,5.85143384197726,5.861717792548935,171700.0
2002-09-20,5.895997612301956,5.923420829641083,5.87885769282683,5.895997612301956,109900.0
2002-09-23,5.889141644511906,5.930276143610058,5.87885769282683,5.895997612301956,80600.0
2002-09-24,5.895997429294916,5.943987894693535,5.861718245229738,5.943987894693535,110800.0
2002-09-25,5.930274585435214,5.947414500406841,5.895996063133765,5.913135324284489,61200.0
2002-09-26,5.895998503020788,5.913137771264099,5.885714549782098,5.906281802438305,50500.0
2002-09-27,5.913136690813317,5.961127156182688,5.913136690813317,5.95084385864414,118500.0
2002-09-30,5.9474130335689255,6.084529050419873,5.913133865901004,6.084529050419874,160200.0
2002-10-01,5.933702615873333,6.084530599725105,5.933702615873333,6.067391338437341,121700.0
2002-10-02,6.0502562039194165,6.08110742167111,6.033116929089109,6.077679435940762,75900.0
2002-10-03,6.060536046224515,6.063964029627384,5.94741520921376,5.998833652614834,164500.0
2002-10-04,5.964554055157455,6.050251672771272,5.913135615353353,6.050251672771272,180200.0
2002-10-07,6.026255556098578,6.08452995363837,6.015971608125377,6.01939959078311,314000.0
2002-10-08,6.012544193606289,6.060534642488991,5.998832263170759,6.057106659880108,222300.0
2002-10-09,6.036543599851239,6.135952549090875,6.036543599851239,6.105101338059644,230500.0
2002-10-10,6.067392752168284,6.084532017449577,5.930276014633699,6.002262367221462,361800.0
2002-10-11,5.991977691525904,6.015972921547899,5.971410444910047,5.985121724713625,69200.0
2002-10-15,6.033112832822543,6.033112832822543,5.981694389421469,5.998833652614834,96600.0
2002-10-16,5.985122109555369,6.036541210132715,5.985122109555369,6.036541210132715,76300.0
2002-10-17,6.063966630291982,6.084533885708932,5.998836225346835,6.0399713900019965,86700.0
2002-10-18,6.081105850886733,6.111957060669382,5.99883617607342,6.108529075824504,74000.0
2002-10-21,6.1256659947168295,6.1256659947168295,6.002261216130234,6.050251672771272,132700.0
2002-10-22,6.050252407006368,6.060536357743582,6.015973225036667,6.046824423427296,198900.0
2002-10-23,6.050250694662342,6.0673906077067565,6.022827487612109,6.057106659880108,108700.0
2002-10-24,6.057110660545913,6.067394615165018,5.998836225346835,6.0399713900019965,162300.0
2002-10-25,6.036541220074123,6.050252500781913,5.991978086676503,6.015973318280903,322700.0
2002-10-28,5.998833652614834,6.015972915808198,5.8959967658126855,5.998833652614834,126600.0
2002-10-29,6.004039926029031,6.038745493048719,5.934629453943286,5.941570699737951,94300.0
2002-10-30,5.945039434517104,6.000568727467868,5.945039434517104,5.972803750015737,62400.0
2002-10-31,5.951979922510702,5.997097343183457,5.865216364859078,5.969333031213074,79000.0
2002-11-01,5.899923253513743,5.9172757041838295,5.771512867912994,5.802747808681999,89200.0
2002-11-04,5.729866691489423,5.813159645785656,5.726396068982884,5.743748519562016,131900.0
2002-11-05,5.726395998729169,5.7784540117814505,5.719454753801252,5.729866621193128,125200.0
2002-11-06,5.726395346673663,5.754159661270306,5.663925473342849,5.695160410008255,58300.0
2002-11-07,5.709044484636977,5.806219281750135,5.691691369471302,5.757631883193556,81900.0
2002-11-08,5.733339364494702,5.882572875880619,5.709045660213979,5.882572875880619,90800.0
2002-11-11,5.882572455703832,5.882572455703832,5.764573904522541,5.768044528022432,34300.0
2002-11-12,5.761102594813392,5.85133680920144,5.761102594813392,5.830513070682427,58400.0
2002-11-13,5.774986083854055,5.774986083854055,5.62922318212438,5.650046926624233,220900.0
2002-11-14,5.6743390277175765,5.6743390277175765,5.64657470486079,5.6743390277175765,125400.0
2002-11-15,5.674339133592058,5.674339133592058,5.639633563885106,5.660456640927804,101100.0
2002-11-18,5.656983647618566,5.691689202784708,5.656983647618566,5.691689202784708,107300.0
2002-11-19,5.691688247868387,5.691688247868387,5.656982698524929,5.663923940784279,53800.0
2002-11-20,5.674338057823804,5.688219885902591,5.656984945283372,5.656984945283372,83700.0
2002-11-21,5.681280379924186,5.681280379924186,5.643104187051169,5.660456640927804,79500.0
2002-11-22,5.6743391233604346,5.681280369680046,5.646574800035672,5.67780974652024,92400.0
2002-11-25,5.681280273920191,5.684750235067826,5.64657470486079,5.6743390277175765,67600.0
2002-11-26,5.674338057823804,5.674338057823804,5.625750004664153,5.656984945283372,79700.0
2002-11-27,5.656985101493227,5.656985101493227,5.6049270863415375,5.622280199361152,139500.0
2002-11-28,5.639633687196447,5.653516180164244,5.587575662474604,5.653516180164244,98500.0
2002-11-29,5.643106420804205,5.656988257009727,5.5875777520742265,5.611871461899349,112200.0
2002-12-02,5.650042704423719,5.650042704423719,5.552867288570524,5.552867288570524,181300.0
2002-12-03,5.55286825765958,5.55286825765958,5.4661046911336495,5.4661046911336495,283100.0
2002-12-04,5.4938674133163445,5.518161098988505,5.476514638846237,5.490396792226993,180200.0
2002-12-05,5.500810084278973,5.500810084278973,5.4209874333739565,5.4313989683696615,267000.0
2002-12-06,5.431401779935222,5.5320475529309405,5.417519615762602,5.479989520027842,205600.0
2002-12-09,5.483457147000381,5.500809925476753,5.448751590047635,5.500809925476753,105200.0
2002-12-10,5.50081187522618,5.5493992750096455,5.452224144465878,5.535517113503393,279900.0
2002-12-11,5.552868206619693,5.611867457793166,5.542456671405767,5.608396835729613,168900.0
2002-12-12,5.577164273872709,5.5910467680381055,5.552870571037023,5.577164273872709,171800.0
2002-12-13,5.584106040093565,5.584106040093565,5.552871087271359,5.56675358272737,64600.0
2002-12-16,5.580632749199937,5.580632749199937,5.5528684335105245,5.570220882583844,118500.0
2002-12-17,5.556338722665505,5.570220548701377,5.518162542648305,5.518162542648305,79100.0
2002-12-18,5.518164519401354,5.545928843372474,5.518164519401354,5.542458551108721,208200.0
2002-12-19,5.552870571037023,5.587576144496755,5.552870571037023,5.577164273872709,134700.0
2002-12-20,5.587573499755396,5.587573499755396,5.556338564621306,5.587573499755396,274400.0
2002-12-23,5.573694233287569,5.587576728904945,5.466107540068219,5.580635481096257,183200.0
2002-12-24,5.587576663957568,5.587576663957568,5.5389889227922575,5.56675358272737,63000.0
2002-12-27,5.580629436782109,5.580629436782109,5.542453608112858,5.54592389728166,30100.0
2002-12-30,5.5667497745295655,5.577160977045482,5.538985133588166,5.552867288570524,116700.0
2002-12-31,5.566750922331981,5.587573993610665,5.5528684335105245,5.570220882583844,72900.0
2003-01-02,5.587576728904945,5.587576728904945,5.552871151815333,5.580635481096257,62200.0
2003-01-03,5.5632799333994,5.587573625282027,5.5632799333994,5.5632799333994,86500.0
2003-01-06,5.5875730824942655,5.639631083179086,5.580631839215385,5.618808015295836,123400.0
2003-01-07,5.59451507623294,5.6569842882624375,5.59451507623294,5.639631839690936,157400.0
2003-01-08,5.643104187051169,5.684750341136565,5.639633563885106,5.660456640927804,111000.0
2003-01-09,5.67433736902318,5.691689817503661,5.622279361628256,5.667396124849596,109600.0
2003-01-10,5.684750197484426,5.709044559032961,5.667397744046284,5.702103312876236,101500.0
2003-01-13,5.705572305850829,5.709042927937621,5.660454880676012,5.667396124849596,89400.0
2003-01-14,5.691693140971722,5.691693140971722,5.656987561792154,5.681281930585556,84900.0
2003-01-15,5.691693140971722,5.691693140971722,5.670870058245527,5.681281930585556,51000.0
2003-01-16,5.674338057823804,5.688219885902591,5.646573739712672,5.656984945283372,114300.0
2003-01-17,5.674340682358871,5.691693140971722,5.656987561792154,5.681281930585556,103700.0
2003-01-20,5.69169144364115,5.715985143236017,5.688220820562789,5.702103312876236,80500.0
2003-01-21,5.715983480467369,5.715983480467369,5.691689787939491,5.695160410008255,84300.0
2003-01-22,5.698634389198409,5.709046261538439,5.681281930585556,5.681281930585556,90500.0
2003-01-23,5.698631617231804,5.71251344497882,5.674337922209367,5.698631617231804,86600.0
2003-01-24,5.691691587468694,5.705574080132948,5.65698601776174,5.660456640927804,69600.0
2003-01-27,5.639631772348126,5.670866708966639,5.563280072810356,5.608396835729613,105400.0
2003-01-28,5.5910483766140935,5.639635796264338,5.566754666788971,5.611871461899349,115700.0
2003-01-29,5.60659180324428,5.65583426234012,5.550314898812925,5.627695810124442,182600.0
2003-01-30,5.596040492273425,5.62769633784369,5.5573502007080124,5.599557882989419,79800.0
2003-01-31,5.596039967522603,5.627695810124442,5.574936296079249,5.627695810124442,110600.0
2003-02-03,5.627696835890691,5.627696835890691,5.599558378546187,5.610110216191158,116600.0
2003-02-04,5.599557524550344,5.606591970095202,5.51162477490029,5.5362458374625225,128700.0
2003-02-05,5.5432789332569286,5.574934767177292,5.522174932164449,5.532726764992329,144300.0
2003-02-06,5.539762175391617,5.617143074303506,5.522175561715721,5.581969846951714,117300.0
2003-02-07,5.59252221499111,5.59252221499111,5.539762704362374,5.564383764597546,82100.0
2003-02-10,5.553833210167086,5.553833210167086,5.511625524844454,5.522177362315896,170000.0
2003-02-11,5.529208631900296,5.574933679146152,5.522173854430172,5.546795240138957,124400.0
2003-02-12,5.557348155506343,5.557348155506343,5.511623099336566,5.532726764992329,136400.0
2003-02-13,5.539761750192512,5.550313583413451,5.522175137866459,5.525692527419015,108400.0
2003-02-14,5.5151437887048536,5.574938102901546,5.5151437887048536,5.557351480707768,57200.0
2003-02-17,5.574935402743408,5.59955646062761,5.546796955036678,5.581969846951714,59000.0
2003-02-18,5.557351042318295,5.574937663124758,5.515143353644918,5.539764421511832,67800.0
2003-02-19,5.571420711375406,5.574938102901546,5.5151437887048536,5.557351480707768,91400.0
2003-02-20,5.539764421511832,5.5679028806274165,5.487004894529333,5.539764421511832,60900.0
2003-02-21,5.522176449772921,5.539763066277035,5.455347709581457,5.455347709581457,64800.0
2003-02-24,5.487005622559127,5.497557462268293,5.4166591299995215,5.420176521714889,92500.0
2003-02-25,5.448315080638848,5.448315080638848,5.27596690878991,5.363899690603074,219100.0
2003-02-26,5.332243406600436,5.416658789846559,5.314656784564932,5.356864476187994,136100.0
2003-02-27,5.339278082183243,5.41665868088379,5.339278082183243,5.381485772957243,82500.0
2003-02-28,5.430727693241071,5.469418326475843,5.367416327338806,5.377968165749702,118000.0
2003-03-03,5.399070652198692,5.4518301647799055,5.3533455847578,5.385001426481248,67800.0
2003-03-04,5.374448207613939,5.399069599395967,5.279481036398712,5.290032869770019,83100.0
2003-03-05,5.332242054342062,5.356863117685709,5.135272876719228,5.261895919476764,209400.0
2003-03-06,5.195065651089371,5.240790373759506,5.050855697627682,5.107132924446179,129900.0
2003-03-07,5.047341422348684,5.082514331108652,4.994581556053357,5.057893261432983,343100.0
2003-03-10,5.0297540667912,5.30410419103454,5.0297540667912,5.226723266347543,105700.0
2003-03-11,5.223206686341798,5.27596621431014,5.205620065206717,5.205620065206717,75300.0
2003-03-12,5.223207543619054,5.2548630643334935,5.100101510905182,5.135274758948276,89900.0
2003-03-13,5.212653503870621,5.346311329025872,5.205619058039731,5.244309348701711,86400.0
2003-03-14,5.275967313863035,5.275967313863035,5.170447900498381,5.170447900498381,60500.0
2003-03-17,5.188032484398084,5.3427939837980905,5.188032484398084,5.339276928571172,66600.0
2003-03-18,5.342793287518238,5.363897293313627,5.282999331211017,5.346310677723602,86200.0
2003-03-19,5.363899861782507,5.406107558147378,5.293553701174389,5.406107558147378,61900.0
2003-03-20,5.3814837949345895,5.3814837949345895,5.258377823848338,5.258377823848338,98700.0
2003-03-21,5.286517697683491,5.346312004263815,5.261896631010489,5.275965859886044,139900.0
2003-03-24,5.304104673951509,5.304104673951509,5.170446822936557,5.205620065206717,96700.0
2003-03-25,5.191549247419212,5.223205088692237,5.138789400151908,5.1669278511864185,105100.0
2003-03-26,5.170446822936557,5.240792972039979,5.170446822936557,5.205620065206717,73100.0
2003-03-27,5.230242223557119,5.233759615604567,5.145826827040183,5.170447900498381,67400.0
2003-03-28,5.223204059244169,5.223204059244169,5.1352713332328985,5.184513445119703,61600.0
2003-03-31,5.135274758948276,5.166930279662715,5.117688134926729,5.135274758948276,9000.0
2003-04-01,5.163413451840453,5.223207774899191,5.149344219087631,5.170447900498381,81000.0
2003-04-02,5.212655367943954,5.2548630643334935,5.135274758948276,5.135274758948276,70400.0
2003-04-03,5.142306806944059,5.177480038568822,5.1036165205062565,5.117685746068802,93100.0
2003-04-04,5.135272361881184,5.135272361881184,5.09306434975675,5.117685746068802,139200.0
2003-04-07,5.149343332228624,5.272449013754386,5.149343332228624,5.26893162231273,80200.0
2003-04-08,5.268932172425925,5.34631311503691,5.251345884255335,5.335761275047167,90600.0
2003-04-09,5.363897293313627,5.363897293313627,5.325207007365004,5.346310677723602,154600.0
2003-04-10,5.339279265278329,5.339279265278329,5.279484939573176,5.300588621917947,95000.0
2003-04-11,5.30410401850585,5.395554168757951,5.290034790423746,5.328725083790317,82100.0
2003-04-14,5.353347312441242,5.41665868088379,5.335760690759515,5.381485772957243,133600.0
2003-04-15,5.3885184813330085,5.416656932767896,5.346310804180677,5.385001426481248,93000.0
2003-04-16,5.434243776518922,5.448313002825996,5.36389764498355,5.399070878469643,63800.0
2003-04-17,5.416657159775875,5.444795612390024,5.381484261726597,5.399070878469643,86100.0
2003-04-21,5.399071120394421,5.4518306375508265,5.399071120394421,5.434244020019748,53100.0
2003-04-22,5.420176243353224,5.487005340765349,5.36389932054528,5.413141795720692,88800.0
2003-04-23,5.434243548773901,5.434243548773901,5.367414810475243,5.385001426481248,167300.0
2003-04-24,5.385002668718503,5.529212349448458,5.360381266455597,5.370933439755505,261300.0
2003-04-25,5.416658509767853,5.518660509775271,5.416658509767853,5.504591279961727,264700.0
2003-04-28,5.504592045614353,5.589007771674187,5.487005757478959,5.574938539903705,220500.0
2003-04-29,5.633769926765715,5.680123770206984,5.562456452259712,5.615941473126847,287800.0
2003-04-30,5.633770854597655,5.648033551847795,5.562457368346956,5.583851244197403,180300.0
2003-05-01,5.630205134607191,5.72291249735602,5.598113980557795,5.669427467306714,153800.0
2003-05-02,5.70151726716696,5.705083025669871,5.680123396248388,5.680123396248388,115800.0
2003-05-05,5.705083651238757,5.77283171002493,5.694386714606541,5.758568674449327,352300.0
2003-05-06,5.776397379252006,5.833448160470878,5.776397379252006,5.8191851251166815,171000.0
2003-05-07,5.826318534537726,5.840580894423803,5.7443080949200445,5.772833494791376,196100.0
2003-05-08,5.808491702926761,5.808491702926761,5.712218201971225,5.783531377416588,73800.0
2003-05-09,5.783530094681139,5.794227374670081,5.722913534942162,5.772833494791376,53100.0
2003-05-12,5.7763966688816994,5.812052892684341,5.762133635281542,5.801356297583098,100700.0
2003-05-13,5.808490592470909,5.8548441136436535,5.794227552049019,5.829884473004545,223200.0
2003-05-14,5.8298835461857,5.861974701933989,5.812054748492709,5.861974701933989,123600.0
2003-05-15,5.837015065262895,5.883368579066485,5.8298835461857,5.861974701933989,100700.0
2003-05-16,5.847711428724693,5.901196459455592,5.837014830637952,5.897631380159388,100500.0
2003-05-20,5.865540199535765,6.004601414835585,5.865540199535765,6.004601414835585,144300.0
2003-05-21,5.986775453709313,5.986775453709313,5.93685548452251,5.93685548452251,244900.0
2003-05-22,5.940419577709556,5.961813455584748,5.90832842084721,5.933288058384787,150200.0
2003-05-23,5.919027361305348,5.94755276651239,5.904764318652173,5.93685548452251,157800.0
2003-05-26,5.940418318970309,5.954681354597594,5.829882513254728,5.883367536659107,84900.0
2003-05-27,5.901195899700682,5.9725097206434885,5.897630820742642,5.9725097206434885,142100.0
2003-05-28,5.976075981228774,5.99033833855487,5.865540161580063,5.919025191726275,153700.0
2003-05-29,5.919025976016449,5.99033913229427,5.886934817656728,5.986774052564654,304400.0
2003-05-30,5.954682616359095,5.972510734571902,5.904762661184826,5.933288058384787,157400.0
2003-06-02,5.901197063592001,6.004602056343704,5.901197063592001,5.976076658360327,102000.0
2003-06-03,6.00103767976388,6.008169200928254,5.919027226671453,5.983209556952236,74200.0
2003-06-04,5.993902875930663,6.02599402349576,5.976074762882907,6.008165910448004,130500.0
2003-06-05,6.043824160099591,6.058086517688333,6.029561122411778,6.050954998844427,112600.0
2003-06-06,6.043824542356939,6.122269214304136,6.043824542356939,6.043824542356939,142500.0
2003-06-09,6.043823440875449,6.1222680985261775,6.043823440875449,6.086611188648941,176100.0
2003-06-10,6.12226630892703,6.222105491379512,6.115134793016399,6.222105491379512,285900.0
2003-06-11,6.204276701602931,6.23280208514667,6.172185560103876,6.222105491379512,188200.0
2003-06-12,6.243501103276797,6.325511518864175,6.21497571176384,6.325511518864175,246600.0
2003-06-13,6.325512221489896,6.325512221489896,6.222107920806597,6.275592950822031,131300.0
2003-06-16,6.239935505705803,6.27202665700021,6.172187444073278,6.190016239291836,127600.0
2003-06-17,6.175755861905267,6.190018904220643,6.097311169468572,6.1365331756372745,156800.0
2003-06-18,6.118700550971715,6.254196632878567,6.100872441293924,6.222105491379512,303700.0
2003-06-19,6.222104303338951,6.239932409612666,6.125830897224106,6.125830897224106,168400.0
2003-06-20,6.140096065829513,6.168621457025857,6.115136433545085,6.115136433545085,104600.0
2003-06-23,6.125833710280828,6.154359101477172,6.06878292788814,6.115136433545085,124300.0
2003-06-24,6.079478954493682,6.197146267158112,6.079478954493682,6.175752395791554,142700.0
2003-06-25,6.168623580745876,6.2720285844945245,6.168623580745876,6.225674382779888,127300.0
2003-06-26,6.257761710735093,6.257761710735093,6.193580107835773,6.222105491379512,259700.0
2003-06-27,6.218539269658708,6.3290750376348255,6.214973511969318,6.3290750376348255,459500.0
2003-06-30,6.307681642010729,6.311247399966045,6.222105491379512,6.222105491379512,91900.0
2003-07-02,6.239934689990136,6.250631965722868,6.150792765847419,6.175752395791554,77800.0
2003-07-03,6.165056551544957,6.214975817517307,6.157925033520623,6.157925033520623,1280800.0
2003-07-04,6.150794625999898,6.182885782804347,6.150794625999898,6.182885782804347,61100.0
2003-07-07,6.186451608998462,6.204279727370856,6.13653165337734,6.161491971237462,255400.0
2003-07-08,6.157926128226499,6.236370800142446,6.157926128226499,6.236370800142446,153000.0
2003-07-09,6.225675239771337,6.3041206134408565,6.193584754296616,6.28629181028901,182600.0
2003-07-10,6.275592035278597,6.289854390489093,6.211409736583981,6.254198162413378,201000.0
2003-07-11,6.275590774353596,6.32551002770872,6.239933873343299,6.3112476753638935,113700.0
2003-07-14,6.325512869060337,6.354038266662109,6.311250510309013,6.3148155899225005,197100.0
2003-07-15,6.3112476753638935,6.329075785819632,6.257761983799038,6.3112476753638935,124100.0
2003-07-16,6.286288448700732,6.32907687328478,6.275591852628922,6.318379597114034,93900.0
2003-07-17,6.3112492180607065,6.357602724635386,6.2577635134220175,6.357602724635387,134700.0
2003-07-18,6.325510577451951,6.364733239981958,6.325510577451951,6.343339369555991,79300.0
2003-07-21,6.34690288832664,6.378994026129647,6.332640538246809,6.34690288832664,165000.0
2003-07-22,6.357600160960546,6.378994026129647,6.2934178853545335,6.34690288832664,84900.0
2003-07-23,6.346907711635664,6.346907711635664,6.275594546844916,6.30055418852664,104700.0
2003-07-24,6.311249114031652,6.311249114031652,6.193581789944234,6.239935295754864,103000.0
2003-07-25,6.250632572526075,6.268460687045786,6.168621477478076,6.239935295754864,93500.0
2003-07-28,6.257760948808484,6.37186314918948,6.22923556873791,6.37186314918948,133000.0
2003-07-29,6.38810826312777,6.391716757910291,6.315925976613947,6.377280713636306,151300.0
2003-07-30,6.380888225415394,6.388106589852286,6.243742054638918,6.290660735097599,122300.0
2003-07-31,6.2978795582526415,6.420589009093111,6.261788421820533,6.348406736228892,170200.0
2003-08-01,6.31592261080965,6.352013734833321,6.25456790648369,6.294268211747821,82700.0
2003-08-05,6.265395460628195,6.326750165056224,6.175167994609383,6.236522699037412,373200.0
2003-08-06,6.243743553271124,6.243743553271124,6.153516041296795,6.185998000678057,64400.0
2003-08-07,6.182387362437599,6.232915225349697,6.149906099082778,6.153514592936883,92900.0
2003-08-08,6.171560468975546,6.243742048125813,6.157123740116821,6.243742048125813,54000.0
2003-08-11,6.283443844840696,6.283443844840696,6.225698292559919,6.250961885635098,89500.0
2003-08-12,6.250961885635098,6.279834661775488,6.24374351950468,6.250961885635098,138000.0
2003-08-13,6.250958746235817,6.250958746235817,6.164340461316678,6.178777186327003,198100.0
2003-08-14,6.178778876382445,6.240133597696551,6.157123782943731,6.160732965183516,217800.0
2003-08-15,6.18960572690806,6.20404245584898,6.135469370141857,6.153514592936883,64300.0
2003-08-18,6.157126169929664,6.312317624499226,6.157126169929664,6.211262547751713,85100.0
2003-08-19,6.178778839850248,6.312315140027155,6.178778839850248,6.290660735097599,88300.0
2003-08-20,6.301486623784562,6.301486623784562,6.261787002252334,6.297878130502463,69900.0
2003-08-21,6.279833909358977,6.312315864672758,6.22569754662974,6.279833909358977,113200.0
2003-08-22,6.315924779175326,6.344797550630595,6.279833642760947,6.301488049257106,75700.0
2003-08-25,6.312315123120707,6.380888208325284,6.26178794896003,6.315924305329487,103900.0
2003-08-26,6.297879343090748,6.344797336982756,6.247351478459572,6.247351478459572,106100.0
2003-08-27,6.272615066584587,6.272615066584587,6.236524619766649,6.247351478459572,139200.0
2003-08-28,6.261787002252334,6.3159233504370205,6.261787002252334,6.297878130502463,133100.0
2003-08-29,6.297879092964914,6.312315133442519,6.243742048125813,6.243742048125813,128300.0
2003-09-02,6.232915931643027,6.261788704415509,6.225697566354605,6.254570339127088,52400.0
2003-09-03,6.247352468075651,6.297880340710731,6.2437432851459125,6.261789199794605,198900.0
2003-09-04,6.25096165100539,6.261789199794605,6.214870510089263,6.261789199794605,149900.0
2003-09-05,6.243741792118094,6.315924056689844,6.243741792118094,6.272614560270576,62500.0
2003-09-08,6.25817876675125,6.315924305329487,6.25817876675125,6.315924305329487,82700.0
2003-09-09,6.315924305329487,6.3520154390361645,6.290660718249147,6.315924305329487,138600.0
2003-09-10,6.315925536015512,6.37006190293368,6.315925536015512,6.326753084751647,80200.0
2003-09-11,6.330361034164606,6.3520154390361645,6.301487576494368,6.315924305329487,95700.0
2003-09-12,6.30870720111869,6.315925566978166,6.261789199794605,6.261789199794605,84600.0
2003-09-15,6.261789199794605,6.272616060202562,6.211261327159525,6.261789199794605,92200.0
2003-09-16,6.27261482272056,6.333969543659338,6.26178796444856,6.330361049822752,72400.0
2003-09-17,6.315922110335173,6.333967326726635,6.2437398680075615,6.287049351080304,63000.0
2003-09-18,6.265398647006359,6.287053057116941,6.229307504567864,6.232916687649842,115700.0
2003-09-19,6.23652587073182,6.265398647006359,6.229307504567864,6.232916687649842,199200.0
2003-09-22,6.229304347101266,6.250958746235817,6.178777186327003,6.178777186327003,70200.0
2003-09-23,6.189607183762783,6.243743553271124,6.175171139805159,6.185998000678057,111400.0
2003-09-24,6.196822404208972,6.196822404208972,6.17155882382184,6.178777186327003,112800.0
2003-09-25,6.171561497087847,6.189606722786264,6.153515583008195,6.167952314271917,67100.0
2003-09-26,6.167953847203815,6.171563030916742,6.063289584673154,6.070507952099007,115400.0
2003-09-29,6.099378014064738,6.13185996461787,6.099378014064738,6.13185996461787,86700.0
2003-09-30,6.121030986185455,6.131858529963574,6.056067788659553,6.056067788659553,151100.0
2003-10-01,6.081332791926819,6.135469146721673,6.066896063511606,6.13185996461787,86500.0
2003-10-02,6.128252981837012,6.185998539459541,6.088553341209864,6.135471348635164,177600.0
2003-10-03,6.135469909769398,6.146297457427394,6.102987955176594,6.117424685387257,116600.0
2003-10-06,6.117426120021129,6.135471348635164,6.110207753222976,6.135471348635164,171900.0
2003-10-07,6.153514592936883,6.182387362437599,6.117424147346831,6.153514592936883,147900.0
2003-10-08,6.16073199307474,6.20404148473719,6.1210316830825775,6.2004323030669015,94900.0
2003-10-09,6.160734944047353,6.200435273055847,6.131862165236088,6.135471348635164,101300.0
2003-10-10,6.139076880929546,6.204040766714135,6.135467699676965,6.178777186327003,575000.0
2003-10-14,6.193216385036645,6.218479978322649,6.18599801884599,6.207653117417954,128000.0
2003-10-15,6.207650396073157,6.243740834442325,6.189604488507586,6.214868070718398,244800.0
2003-10-16,6.229307987185695,6.240135537270497,6.193216841951027,6.225698803824094,86500.0
2003-10-17,6.225697072692579,6.247351478459572,6.20765184928361,6.247351478459572,148900.0
2003-10-20,6.236525094528068,6.308706682039982,6.236525094528068,6.279833909358977,108400.0
2003-10-21,6.297879343090748,6.297879343090748,6.247351478459572,6.247351478459572,73900.0
2003-10-22,6.276225243132301,6.276225243132301,6.2184796930190025,6.261789199794605,113800.0
2003-10-23,6.276223990604334,6.279833172813799,6.214869269805681,6.276223990604334,287800.0
2003-10-24,6.294268948839349,6.330360077089478,6.265396183915449,6.297878130502463,96700.0
2003-10-27,6.337578915979752,6.380888415510231,6.3159245104050825,6.362842503880389,99400.0
2003-10-28,6.393898939384176,6.393898939384176,6.309865006289107,6.331786750383543,74000.0
2003-10-29,6.339095391125986,6.390246369003123,6.306212420525025,6.357363398402161,85800.0
2003-10-30,6.357361284060145,6.412165984541438,6.328132064011484,6.386590504108805,68700.0
2003-10-31,6.364668649653368,6.390244129629359,6.302556471049008,6.350053691450196,100100.0
2003-11-03,6.393900109834319,6.393900109834319,6.328134168632396,6.357363398402161,63500.0
2003-11-04,6.342748078351974,6.37197730326642,6.3208256370063705,6.368323563042153,114000.0
2003-11-05,6.357360819012281,6.371975776407299,6.320824122404261,6.3537070796635255,74400.0
2003-11-06,6.357360819012281,6.357360819012281,6.339092819148033,6.3537070796635255,123300.0
2003-11-07,6.353707106459213,6.3573608458233775,6.291594931027487,6.313517367212469,171500.0
2003-11-10,6.302556127894089,6.353707085061057,6.2952486491903725,6.346400303236865,86600.0
2003-11-11,6.3354391065179225,6.339092845882086,6.302556149119978,6.313517367212469,157900.0
2003-11-12,6.302558179414246,6.339094887946222,6.284290173588135,6.302558179414246,89700.0
2003-11-13,6.302555976686806,6.317170933743607,6.229482585161823,6.255058760011223,122400.0
2003-11-14,6.287940937906998,6.295248416340424,6.255058678715578,6.273326677919644,82400.0
2003-11-17,6.291597155399185,6.3865923218140574,6.2514074019434975,6.382938581158127,224200.0
2003-11-18,6.382936297574037,6.382936297574037,6.328131601101769,6.3537070796635255,597000.0
2003-11-19,6.357362471192903,6.386591696699641,6.339094466581081,6.379284216103029,72800.0
2003-11-20,6.357361454929463,6.44139537771803,6.357361454929463,6.43774233488339,565700.0
2003-11-21,6.448704941627803,6.474280431014866,6.415821970450203,6.448704941627803,101100.0
2003-11-24,6.448702072140633,6.499853725033562,6.430434072672843,6.463317029218473,116500.0
2003-11-25,6.448704157281873,6.503508870285454,6.434089892358128,6.466972859536224,70300.0
2003-11-26,6.470623927195958,6.499853841877084,6.445048448729494,6.499853841877084,111900.0
2003-11-27,6.470624330766651,6.521775987769412,6.466971288083195,6.518122248206389,63400.0
2003-11-28,6.51812111620641,6.5583115475402405,6.507159899420971,6.547350330754801,208300.0
2003-12-01,6.536391780417656,6.536391780417656,6.423128614948119,6.45235784142025,83500.0
2003-12-02,6.437742549708158,6.445049332500853,6.3938983685539,6.430435070035846,81200.0
2003-12-03,6.445048567883135,6.485239004433186,6.423126828346532,6.423126828346532,79000.0
2003-12-04,6.44870342515922,6.485240128640166,6.423127941786454,6.426781681822515,81400.0
2003-12-05,6.430437518060395,6.514471475644305,6.41216881192484,6.485242242707298,97600.0
2003-12-08,6.485237968268161,6.532735179155291,6.470623012992475,6.52177465957795,90200.0
2003-12-09,6.503508372191947,6.558313777877802,6.503508372191947,6.554660037706767,79300.0
2003-12-10,6.5400469673542,6.554661932262645,6.470627277798853,6.485242242707298,278100.0
2003-12-11,6.4925497251615205,6.558315673489755,6.466974233451626,6.485242242707298,96200.0
2003-12-12,6.485242319768205,6.496203543579786,6.419476370658506,6.419476370658506,213700.0
2003-12-15,6.430437594470086,6.481588578497679,6.419476370658506,6.419476370658506,58200.0
2003-12-16,6.41216650718702,6.448703209445788,6.39755224441129,6.43408894667006,55200.0
2003-12-17,6.430435794712726,6.481586764424129,6.430435794712726,6.477933024176216,64400.0
2003-12-18,6.470623166753301,6.540042812203572,6.456008908009762,6.4925456001877695,107300.0
2003-12-19,6.485239905138783,6.521776607360561,6.434088940156071,6.441395723096721,148200.0
2003-12-22,6.481590100347345,6.499858810989394,6.448707118071711,6.488897584604165,57600.0
2003-12-23,6.499853699294046,6.5071604809245205,6.4706237852541175,6.503506741669529,251600.0
2003-12-24,6.49254801282498,6.5400452424908,6.49254801282498,6.525430978316586,71900.0
2003-12-29,6.5400452424908,6.5400452424908,6.507162276999194,6.525430978316586,110100.0
2003-12-30,6.532736509578916,6.5473514678310085,6.488893028581768,6.518122248206389,41300.0
2003-12-31,6.51812092075903,6.536388917974213,6.507159704302266,6.52177465957795,33800.0
2004-01-02,6.5035059654833445,6.540042656793133,6.5035059654833445,6.52177465957795,20500.0
2004-01-05,6.521775437944485,6.521775437944485,6.492546220784063,6.503506741669529,76800.0
2004-01-06,6.485241279921853,6.540045996432561,6.485241279921853,6.540045996432561,134000.0
2004-01-07,6.529086175806797,6.547354184321726,6.4925494618970845,6.532739220005899,179900.0
2004-01-08,6.540045213105674,6.572928178449532,6.53273773261155,6.558313914340982,308800.0
2004-01-09,6.510813778098365,6.715418284328765,6.492545779943305,6.671574810004838,248800.0
2004-01-12,6.711768844381462,6.73003685234089,6.558315208130829,6.587544438993815,186800.0
2004-01-13,6.598505546747422,6.7227299630868,6.580237537177471,6.686193247067002,100100.0
2004-01-14,6.704455912825914,6.84694821035019,6.704455912825914,6.773875541028703,129200.0
2004-01-15,6.795799169899705,6.810413429093404,6.759262476596265,6.759262476596265,105000.0
2004-01-16,6.784841485439126,6.8506074282511085,6.781187744518479,6.795802708201065,135500.0
2004-01-19,6.781182847592233,6.883485428854627,6.759261114778621,6.861563696041015,145800.0
2004-01-20,6.868873786108483,6.868873786108483,6.740996369000447,6.744649412163827,252100.0
2004-01-21,6.759262476596265,6.806759690075114,6.689842829007676,6.759262476596265,200600.0
2004-01-22,6.744649197158245,6.770225376644192,6.711766931578437,6.751956677011372,657000.0
2004-01-23,6.740995135987802,6.839643311587204,6.740995135987802,6.817721572218396,154100.0
2004-01-26,6.817722685722908,6.850605648586495,6.814068945751439,6.821376425694378,110900.0
2004-01-27,6.821375883939005,6.843297625147152,6.799454142730859,6.799454142730859,155900.0
2004-01-28,6.814070354294533,6.825031576474748,6.7592656371530335,6.806762872841056,178500.0
2004-01-29,6.784579569813502,6.840039206118906,6.721725127278702,6.766092554240011,314000.0
2004-01-30,6.747602027891905,6.7623916311099785,6.673655422215731,6.725418328271892,159500.0
2004-02-02,6.684748723862302,6.699538329512363,6.5849210013460295,6.655170217769393,560100.0
2004-02-03,6.673660668959518,6.740212525348845,6.640384740764854,6.640384740764855,461600.0
2004-02-04,6.65147621471058,6.758698794833744,6.603411382205157,6.610805483600749,149100.0
2004-02-05,6.618198406247867,6.636685417493211,6.56643618517565,6.577528391922858,279600.0
2004-02-06,6.577528763048877,6.784578364227542,6.577528763048877,6.780880961769853,322300.0
2004-02-09,6.821551159816591,6.821551159816591,6.718026014572543,6.736512320234136,315000.0
2004-02-10,6.758695475342509,6.766089573106534,6.7180247642078434,6.754998073856882,243800.0
2004-02-11,6.74760504485807,6.795669866393195,6.74760504485807,6.780880961769853,268100.0
2004-02-12,6.784581238388061,6.8289486762609295,6.777186430340012,6.784581238388061,479500.0
2004-02-13,6.795667904037043,6.795667904037043,6.76239270194141,6.795667904037043,167100.0
2004-02-16,6.81045820366725,6.840036712594502,6.795668596599983,6.828944507294052,68000.0
2004-02-17,6.828945427963427,6.858523940878416,6.76978840213345,6.832642830228723,304800.0
2004-02-18,6.87700620406614,6.87700620406614,6.840032912148287,6.854822510998182,200300.0
2004-02-19,6.85852266059071,6.928771880103077,6.85852266059071,6.91398297900993,105700.0
2004-02-20,6.925076833158367,6.925076833158367,6.840038683638602,6.888103510043147,93400.0
2004-02-23,6.8881008466997855,6.925074155518955,6.869614544893805,6.902890452310338,215800.0
2004-02-24,6.928775724793892,6.965749055853663,6.921380917540412,6.932473128420632,317400.0
2004-02-25,6.939866729981724,6.962050442680464,6.932471924012975,6.947261535950475,117100.0
2004-02-26,6.93247137057785,7.002720611257793,6.917681759821038,6.96574728957322,186500.0
2004-02-27,6.9287745210286,6.980536752394826,6.9287745210286,6.947261535950475,108300.0
2004-03-01,6.950958641961065,6.980537162365715,6.925077524757938,6.980537162365716,86900.0
2004-03-02,6.980533632941164,7.024901743718976,6.965744732820023,6.987928435605332,106300.0
2004-03-03,6.98792851493372,7.113637340822866,6.98792851493372,7.091453637785723,497300.0
2004-03-04,7.0914572281913655,7.117338345706178,7.061878707430499,7.080365018453205,96800.0
2004-03-05,7.095152617452167,7.135822631199298,7.084060410862571,7.084060410862571,149500.0
2004-03-08,7.080363440532247,7.113639357123338,7.080363440532247,7.0877582453763575,103500.0
2004-03-09,7.117337821483226,7.220862989124959,7.098851511822119,7.202375974256341,188800.0
2004-03-10,7.172798143502528,7.243047396324741,7.1062462940085975,7.220863681562624,156900.0
2004-03-11,7.15430827048428,7.280017100234737,7.15430827048428,7.261530092796596,325000.0
2004-03-12,7.26523147067993,7.313297011119031,7.176495902031909,7.18389070905448,325500.0
2004-03-15,7.246742461281926,7.26522876675062,7.135822512847713,7.213466547272397,74700.0
2004-03-16,7.191282959135865,7.265228887446439,7.139520033590365,7.191282959135865,108400.0
2004-03-17,7.135824985372325,7.209771643283915,7.135824985372325,7.209771643283915,170200.0
2004-03-18,7.20607194270148,7.2726237725648675,7.117336404619421,7.246742662108522,199800.0
2004-03-19,7.172794607672388,7.320687141862155,7.172794607672388,7.320687141862155,139500.0
2004-03-22,7.228257193044976,7.228257193044976,7.121035326106487,7.135824233004977,95200.0
2004-03-23,7.154310825413337,7.154310825413337,7.117337502540464,7.117337502540464,117000.0
2004-03-24,7.135823811373161,7.143218616989231,7.098851193707764,7.117337502540464,86200.0
2004-03-25,7.106244593159917,7.2097697459508,7.106244593159917,7.206072343507476,61300.0
2004-03-26,7.206073480093481,7.206073480093481,7.117337923079985,7.135824233004977,61400.0
2004-03-29,7.161704591569502,7.187585702261851,7.117336469520209,7.121033871791598,59800.0
2004-03-30,7.117334944903625,7.191281564076423,7.117334944903625,7.139518648572575,92500.0
2004-03-31,7.139521214181197,7.191284148286213,7.117337502540464,7.117337502540464,97800.0
2004-04-01,7.172793786566931,7.172793786566931,7.102544576415857,7.172793786566931,108200.0
2004-04-02,7.172796027769787,7.246742662108522,7.13582271060042,7.246742662108522,223900.0
2004-04-05,7.209770301045243,7.224559911957225,7.154310670540233,7.187586589884731,269500.0
2004-04-06,7.154311672959151,7.154311672959151,7.080365018453206,7.080365018453205,130300.0
2004-04-07,7.061875132000466,7.09884844053384,7.032296626215208,7.091453637785723,105900.0
2004-04-08,7.0618789090301295,7.098852237338602,7.024905580721658,7.098852237338602,115000.0
2004-04-12,7.128429763860138,7.128429763860138,6.987931276942159,7.039694211431274,55800.0
2004-04-13,7.024902488050968,7.028599889774815,6.840036633102258,6.895496248545417,1647000.0
2004-04-14,6.858522494625516,6.858522494625516,6.706932559750965,6.754998073856882,327800.0
2004-04-15,6.821550345513817,6.821550345513817,6.68105190051082,6.710630409162933,221100.0
2004-04-16,6.710630786903653,6.910286260449465,6.695841884348768,6.840037033993644,146500.0
2004-04-19,6.840040888333002,6.840040888333002,6.729121588443118,6.784581238388061,90500.0
2004-04-20,6.769791622291963,6.803067553300471,6.732818287259432,6.784581238388061,87300.0
2004-04-21,6.766093358697579,6.840040019368393,6.758699256796594,6.777185569360487,90200.0
2004-04-22,6.780880616789558,6.828945435879365,6.777183214519977,6.817853934277996,81600.0
2004-04-23,6.840040019368393,6.840040019368393,6.769790762251882,6.777185569360487,99700.0
2004-04-26,6.755001050103452,6.8030658801794575,6.692146607568652,6.766092554240011,148000.0
2004-04-27,6.740209666327039,6.780880384692977,6.729118165105311,6.740209666327039,112500.0
2004-04-28,6.706934282447707,6.74021019915814,6.655172058768104,6.662566863638735,238100.0
2004-04-29,6.737425747277677,6.76736983315309,6.411783188699662,6.568989818026407,1660800.0
2004-04-30,6.587705848999715,7.224017903632367,6.587705848999715,7.224017903632368,139200.0
2004-05-03,6.868433467052091,6.868433467052091,6.718712992414075,6.812288378303276,98300.0
2004-05-04,6.789827257592969,6.868430923875526,6.666307822511754,6.681280221393487,662900.0
2004-05-05,6.662564722791319,6.699995006072382,6.617648953992663,6.681280221393487,136400.0
2004-05-06,6.699996887161556,6.804801566988808,6.595192921257778,6.786086063132081,119600.0
2004-05-07,6.774854272994659,6.774854272994659,6.6438486636037615,6.6625634446925455,70900.0
2004-05-10,6.658825908074682,6.658825908074682,6.411786191503353,6.4417302914023535,163300.0
2004-05-11,6.456701694502371,6.456701694502371,6.381841099431476,6.381841099431476,144100.0
2004-05-12,6.366867930700793,6.456700195577147,6.329437641854799,6.393068918715974,121100.0
2004-05-13,6.381840578270832,6.393069880791511,6.303237602396543,6.363125787993187,297100.0
2004-05-14,6.374355903988865,6.400556899290649,6.363126600035138,6.400556899290649,308800.0
2004-05-17,6.400555119269848,6.449213995023273,6.366867930700793,6.393068918715974,84400.0
2004-05-18,6.381839093292866,6.396811493169872,6.340666421477743,6.374353607277685,336600.0
2004-05-19,6.4005560824719625,6.4005560824719625,6.355639586312735,6.363125787993187,125200.0
2004-05-20,6.381840578270832,6.4005560824719625,6.348153384632283,6.363125787993187,81200.0
2004-05-21,6.3631254728228726,6.400555765447697,6.348153070203562,6.396812664792869,48000.0
2004-05-25,6.396812897459169,6.550276460271655,6.396812897459169,6.550276460271655,137000.0
2004-05-26,6.546534355286959,6.546534355286959,6.475416857287612,6.539048152566273,133600.0
2004-05-27,6.539047157898737,6.595192955839847,6.516589267076379,6.550276460271655,87600.0
2004-05-28,6.576476415095193,6.580219515296062,6.49787345264706,6.501616552847927,119400.0
2004-05-31,6.5203302551328965,6.539045039100269,6.482899973274906,6.505357856820401,73100.0
2004-06-01,6.475416783878092,6.505360880497785,6.363126600035138,6.400556899290649,143300.0
2004-06-02,6.437986376950737,6.437986376950737,6.336924796035092,6.363125787993187,105300.0
2004-06-03,6.374356206433783,6.374356206433783,6.295752502875334,6.306981807361858,160800.0
2004-06-04,6.3556406989562415,6.3556406989562415,6.273294607825894,6.306981807361858,97300.0
2004-06-07,6.325693804357522,6.325693804357522,6.20966056498894,6.228375350269155,151500.0
2004-06-08,6.224636147421236,6.224636147421236,6.138546938958006,6.168491042507118,558100.0
2004-06-09,6.175974487136672,6.202175476793747,6.157259698502598,6.161002085090675,143400.0
2004-06-10,6.194689416352623,6.21340491933485,6.168488426100945,6.175974627293836,165200.0
2004-06-11,6.172231526697391,6.175974627293836,6.1422874358492665,6.175974627293836,93900.0
2004-06-14,6.175972820243761,6.194687603826723,6.138542539154606,6.138542539154606,120200.0
2004-06-15,6.157259102318431,6.3631246130537695,6.138543601573084,6.299493338366298,481800.0
2004-06-16,6.30698039084736,6.419270554798383,6.30698039084736,6.396812664792869,136000.0
2004-06-17,6.400557202084417,6.408043405074388,6.30698180648062,6.378099307038117,99200.0
2004-06-18,6.363125704263894,6.550276460271655,6.30698062024626,6.550276460271655,184800.0
2004-06-21,6.329439111235977,6.381841099431476,6.325696010090078,6.381841099431476,101500.0
2004-06-22,6.370610507308434,6.381839093292866,6.306979235677801,6.374353607277685,172400.0
2004-06-23,6.363124775433587,6.411783650766501,6.344409988134014,6.344409988134014,130200.0
2004-06-24,6.344412294456403,6.363127088559184,6.329439888035274,6.329439888035274,98500.0
2004-06-25,6.3593825480651045,6.400555942483591,6.344410858955136,6.348153245790026,167100.0
2004-06-28,6.351897296081412,6.490389189149728,6.351897296081412,6.400556899290649,109800.0
2004-06-29,6.400556899290649,6.452958889894217,6.381841392701105,6.400556899290649,115900.0
2004-06-30,6.419271035139893,6.452958229630637,6.306980862786415,6.325695653537494,456200.0
2004-07-02,6.363125160108147,6.400555450893467,6.33692417073545,6.389326149480847,34100.0
2004-07-05,6.400557202084417,6.419271995635731,6.374356205543132,6.378099307038117,101000.0
2004-07-06,6.40055612989476,6.437986424650863,6.381840625554963,6.411784718575147,114200.0
2004-07-07,6.41926781494098,6.452954992532693,6.404296132635301,6.41926781494098,79100.0
2004-07-08,6.43424048783953,6.43424048783953,6.404296408017441,6.408039507235599,78200.0
2004-07-09,6.40055612989476,6.415527819443106,6.385583726422922,6.411784718575147,50500.0
2004-07-12,6.41926781494098,6.41926781494098,6.404296132635301,6.41926781494098,60900.0
2004-07-13,6.423013007008092,6.423013007008092,6.393068918715974,6.393068918715974,74700.0
2004-07-14,6.4005555911311225,6.4155272794192335,6.366868400078582,6.404298691684008,98000.0
2004-07-15,6.41926907604548,6.41926907604548,6.3481516078333895,6.355637807418513,72800.0
2004-07-16,6.381840578270832,6.4005560824719625,6.333181695194865,6.363125787993187,107500.0
2004-07-19,6.329437461895241,6.3930687369472405,6.288264073942959,6.318208161383703,85300.0
2004-07-20,6.310724319430025,6.419271396966924,6.277037123040477,6.381841099431476,97400.0
2004-07-21,6.419270379972119,6.437985882736548,6.363125299525696,6.404298691684008,101700.0
2004-07-22,6.40803970582725,6.452955469990779,6.404296606493088,6.430497587909015,100100.0
2004-07-23,6.456701856763747,6.494132155239843,6.41927155828765,6.456701856763747,107800.0
2004-07-26,6.512845960801731,6.546533152934159,6.464187079901256,6.497874272033684,102200.0
2004-07-27,6.516590898111685,6.539048794555022,6.4417302914023535,6.4417302914023535,78400.0
2004-07-28,6.498597885732852,6.521347291304332,6.430351115353555,6.521347291304332,145500.0
2004-07-29,6.540306056114636,6.604761275159578,6.513765799419852,6.604761275159578,127300.0
2004-07-30,6.623719985138078,6.688175219659034,6.616137569381678,6.661634956591805,107300.0
2004-08-03,6.661631938908631,6.691963757697876,6.616134572308565,6.6540488034194185,79600.0
2004-08-04,6.684382839881421,6.722297806738899,6.654051011029007,6.6768004250442,70900.0
2004-08-05,6.7298804971309885,6.748837617714943,6.673008412211328,6.703340239046333,141000.0
2004-08-06,6.703340895810408,6.801919523474427,6.703340895810408,6.741255863860856,89300.0
2004-08-09,6.764009376850126,6.764009376850126,6.7223028099491575,6.733677525422617,141800.0
2004-08-10,6.7677977436187415,6.824669847716102,6.745049046613405,6.824669847716102,353700.0
2004-08-11,6.824670377137502,6.885334055969721,6.767798268628307,6.828461947460526,160700.0
2004-08-12,6.824666956359879,6.843624075304897,6.790543563724661,6.805709837414861,82200.0
2004-08-13,6.801920051822594,6.824668745152751,6.767796650243396,6.813294036903711,61900.0
2004-08-16,6.786753329630227,6.824668298142371,6.786753329630227,6.817085159806368,107600.0
2004-08-17,6.786751995302111,6.862581917417647,6.786751995302111,6.805709837414861,126900.0
2004-08-18,6.824668745152751,6.824668745152751,6.752630372578009,6.813294036903711,131000.0
2004-08-19,6.843625869066562,6.8701668549809884,6.779170635324514,6.813294036903711,92500.0
2004-08-20,6.813294165069932,6.824668873532944,6.786753901824174,6.801920179774856,101000.0
2004-08-23,6.794334515023355,6.801917651179684,6.767794261643866,6.794334515023355,92300.0
2004-08-24,6.798128563447573,6.858792228496455,6.798128563447573,6.843625950650269,98300.0
2004-08-25,6.847416712242089,6.896706386258983,6.832251159353092,6.88154011020214,86800.0
2004-08-26,6.892911436889065,6.95357506503067,6.828456241592674,6.885328302579492,136000.0
2004-08-27,6.881540840062105,6.949787643220501,6.786753774157207,6.813294036903711,173800.0
2004-08-30,6.870166083417097,6.892914774192429,6.832251116679647,6.832251116679647,91300.0
2004-08-31,6.839832978420263,6.953577134241313,6.839832978420263,6.938410861109063,85900.0
2004-09-01,6.900499252079601,7.002868742030141,6.88154140344581,7.002868742030141,144800.0
2004-09-02,6.976328477110816,7.002868742030141,6.949788212191492,7.002868742030141,170500.0
2004-09-03,7.002868342827679,7.002868342827679,6.938413107483063,6.964954094057385,68900.0
2004-09-07,6.97253491245043,6.976326481092372,6.870165451789135,6.9308291037246335,89800.0
2004-09-08,6.938412327084596,6.949787034337078,6.8360428544837015,6.870166253073286,104700.0
2004-09-09,6.866374557313144,6.930829784219034,6.832251159353092,6.88154011020214,95300.0
2004-09-10,6.881540237157908,6.9080804975791725,6.8625831149049645,6.870166253073286,72500.0
2004-09-13,6.873958642533608,6.9004996320824965,6.824669679707426,6.9004996320824965,94100.0
2004-09-14,6.908079475455489,6.915662612501805,6.881539218961138,6.889122356007453,61800.0
2004-09-15,6.88154011020214,6.90808037013377,6.8777485411879296,6.88154011020214,166800.0
2004-09-16,6.881540067220842,6.911871895977233,6.832251116679647,6.832251116679647,182400.0
2004-09-17,6.873955899517565,6.873955899517565,6.805709837414861,6.805709837414861,163400.0
2004-09-20,6.805711414436157,6.824668537773925,6.748838598087054,6.748838598087054,131600.0
2004-09-21,6.7677977436187415,6.824669847716102,6.729882766497823,6.824669847716102,94200.0
2004-09-22,6.824668826510467,6.855000659034908,6.790545424524481,6.843625950650269,80000.0
2004-09-23,6.84362178704433,6.885328302579492,6.805707561831445,6.885328302579492,52100.0
2004-09-24,6.862583182150345,6.881540304589046,6.775379261863735,6.786753246059809,94400.0
2004-09-27,6.782963359155507,6.782963359155507,6.691967847180131,6.691967847180131,107400.0
2004-09-28,6.688174854730448,6.748838516479232,6.688174854730448,6.69575799324102,137300.0
2004-09-29,6.718506768383574,6.748838599631686,6.635094413243246,6.7260899069875775,122200.0
2004-09-30,6.748838598087054,6.767796444592722,6.714715197544752,6.748838598087054,83500.0
2004-10-01,6.7488388836154005,6.866375367419547,6.714715481629415,6.843625950650269,129800.0
2004-10-04,6.881540630955128,6.881540630955128,6.745047751953821,6.748838598087054,134700.0
2004-10-05,6.767796123621109,6.809501937619824,6.767796123621109,6.786753246059809,108900.0
2004-10-06,6.794338010652973,6.843626974692541,6.7677977436187415,6.824669847716102,83600.0
2004-10-07,6.805711024743656,6.908080497341023,6.794336317491567,6.892914944172762,95000.0
2004-10-08,6.889122571831063,6.93841151784074,6.832250488537505,6.9308291037246335,84500.0
2004-10-12,6.927038215204823,6.953578475136453,6.847416712242089,6.88154011020214,60600.0
2004-10-13,6.915662174578395,6.953577134241313,6.900496624613851,6.938410861109063,94400.0
2004-10-14,6.957374236805267,7.010454788655942,6.938416380309825,6.976331370132428,87600.0
2004-10-15,6.991493613293916,6.991493613293916,6.885331847800234,6.91945524659578,101100.0
2004-10-18,6.938412218871793,7.025616860111705,6.919455096914509,7.018033722061651,89900.0
2004-10-19,7.01424635995503,7.018037931254118,6.938416380309825,6.976331370132428,162800.0
2004-10-20,6.9611593705745705,6.976324918577872,6.9232444158149,6.9232444158149,99000.0
2004-10-21,6.927036879427582,6.976325820771983,6.92324531114452,6.938410861109063,51100.0
2004-10-22,6.957370465951226,6.995285435224137,6.908080788946075,6.987702296735978,60500.0
2004-10-25,6.98770482026076,7.006661950159408,6.961164549135392,6.995287961487479,53300.0
2004-10-26,7.006658226089983,7.014241363286232,6.964952417846146,6.968743263276505,75900.0
2004-10-27,6.964910717604536,7.018635045672175,6.953398936677194,6.984098239031945,56100.0
2004-10-28,7.014791753011129,7.022466023320434,6.872807139325761,6.91501891970518,57400.0
2004-10-29,6.911182224953999,7.003280066767733,6.87280794121613,6.972580786163155,57000.0
2004-11-01,7.003283411360771,7.060844498493018,6.945722324228524,7.003283411360771,166600.0
2004-11-02,7.041659339455961,7.041659339455961,6.926536406678824,6.984098239031945,62400.0
2004-11-03,7.003285028530249,7.03782183517048,6.945723928106232,6.984098239031945,94400.0
2004-11-04,6.980257438731796,7.072355302308263,6.980257438731796,7.053167789941026,118600.0
2004-11-05,7.057005292414473,7.07619280478171,7.007119224117171,7.053167789941026,76100.0
2004-11-08,7.030142631730133,7.049330141708398,7.00711835168488,7.026305129734479,70300.0
2004-11-09,7.022469112269999,7.053168402796306,7.007119832971255,7.030144117883781,169700.0
2004-11-10,7.049331183954839,7.0800304725303,6.88815973595147,6.99176937743817,175300.0
2004-11-11,6.991770978813646,7.022470274420387,6.968746690090825,7.018633502907369,51900.0
2004-11-12,7.0378182879809685,7.053167565457475,7.010956503450534,7.010956503450534,72900.0
2004-11-15,6.99944590796143,7.045495216824588,6.891998008566684,7.003283411360771,167600.0
2004-11-16,6.964907925320982,6.976420433561976,6.780712185037933,6.86897255243246,296600.0
2004-11-17,6.811408994853821,6.945718614377492,6.811408994853821,6.945718614377492,165700.0
2004-11-18,6.964905389197212,6.964905389197212,6.907344332809509,6.945718614377492,128800.0
2004-11-19,6.945722560458149,6.984096863827766,6.926535042808861,6.9533975675178645,108600.0
2004-11-22,6.9533919541523606,7.037814767869122,6.945716953288555,7.037814767869123,106300.0
2004-11-23,7.041655143470861,7.087703703598994,7.022467633476917,7.072354427532504,180500.0
2004-11-24,7.087706582371013,7.087706582371013,7.0416580035396,7.060844789397861,120100.0
2004-11-25,7.060844789397862,7.099219093043348,7.060844789397862,7.060844789397861,113000.0
2004-11-26,7.060844789397862,7.087706582371013,7.053169782282971,7.060844789397861,99000.0
2004-11-29,7.060840715355464,7.15293855180762,7.060840715355464,7.118401771646994,154500.0
2004-11-30,7.118405037078872,7.183641125982687,7.09921825348964,7.183641125982687,96100.0
2004-12-01,7.145266833612951,7.1721286206831545,7.137591828184662,7.137591828184662,227300.0
2004-12-02,7.145267137475222,7.175966428565099,7.137592131720543,7.149103908423726,71500.0
2004-12-03,7.1721286206831545,7.175966123397298,7.099217532972026,7.137591828184662,184200.0
2004-12-06,7.187477428343241,7.187477428343241,7.1375913601879,7.141428862650427,72400.0
2004-12-07,7.172129341143985,7.229690423780712,7.149104322546193,7.229690423780712,103700.0
2004-12-08,7.214339686681132,7.214339686681132,7.118404314613942,7.137591828184662,248200.0
2004-12-09,7.168289611131802,7.233525679701449,7.152939603501931,7.175964614946736,110000.0
2004-12-10,7.137589971217999,7.172126754731154,7.110728191136347,7.110728191136347,105100.0
2004-12-13,7.172126939387346,7.233525504562942,7.11072837421175,7.233525504562942,96900.0
2004-12-14,7.21050060128554,7.271899161144962,7.156776312462118,7.252711653733537,202400.0
2004-12-15,7.260389419423931,7.314112996761697,7.260389419423931,7.314112996761697,172600.0
2004-12-16,7.233526846482934,7.321787208805301,7.198990055673527,7.302600428101748,95600.0
2004-12-17,7.306440190863174,7.364001282709024,7.256553374515509,7.364001282709024,117400.0
2004-12-20,7.364001659055749,7.429237761662752,7.306440564268167,7.390863454494687,105300.0
2004-12-21,7.363998479960961,7.482958122090046,7.34864847094884,7.479120619837015,200500.0
2004-12-22,7.479122418774867,7.548196012086114,7.448423125295301,7.544358508910056,98100.0
2004-12-23,7.505981862611235,7.559706158352235,7.498307590587089,7.559706158352234,148300.0
2004-12-24,7.559708787071709,7.559708787071709,7.448423386844963,7.452260890155773,21700.0
2004-12-29,7.479118840684315,7.479118840684315,7.371670998945586,7.379346001625897,58400.0
2004-12-30,7.394701523880058,7.421563321373127,7.352489709574328,7.356327213777494,26200.0
2004-12-31,7.375514002864232,7.375514002864232,7.337140424690755,7.356327213777494,16300.0
2005-01-04,7.3486463998607805,7.356321402203776,7.321784623588806,7.321784623588806,45600.0
2005-01-05,7.310276400485638,7.367838219833963,7.241203534739736,7.348650702741542,124000.0
2005-01-06,7.348647269696425,7.567379738862879,7.329460493496369,7.56737973886288,257800.0
2005-01-07,7.567382112344724,7.651805710732752,7.521333542250186,7.6479682079034035,346700.0
2005-01-10,7.636453335826902,7.663315115389424,7.525168715935217,7.617266559547555,455900.0
2005-01-11,7.559708952434259,7.559708952434259,7.502147133441904,7.532846428670992,204000.0
2005-01-12,7.521334221782604,7.544358508910056,7.482959921950924,7.544358508910056,66700.0
2005-01-13,7.52900576461971,7.578891819101944,7.521330761798272,7.578891819101944,157900.0
2005-01-14,7.57505493585818,7.57505493585818,7.505981368685563,7.513656372133323,88500.0
2005-01-17,7.521334650415667,7.555871449039506,7.521334650415667,7.532846428670992,78900.0
2005-01-18,7.571219091416919,7.655642683964743,7.567381588853038,7.64029267370922,200800.0
2005-01-19,7.636454210840435,7.663315993480883,7.598079921956075,7.598079921956076,112800.0
2005-01-20,7.617267432362596,7.617267432362596,7.540518854593876,7.598079921956076,105100.0
2005-01-21,7.578892936305594,7.61342972216457,7.540518648470212,7.559706158352234,154800.0
2005-01-24,7.57121970385395,7.586569715351137,7.555870424285597,7.57121970385395,88600.0
2005-01-25,7.578892317293775,7.624941605320854,7.55970554090751,7.624941605320854,163900.0
2005-01-26,7.590405649722149,7.617267432362596,7.58273064555954,7.598079921956076,76800.0
2005-01-27,7.586569650712851,7.640293226637609,7.571219639346448,7.6057564329920275,306800.0
2005-01-28,7.637970720826043,7.637970720826043,7.556467600805582,7.637970720826042,78700.0
2005-01-31,7.630207602902258,7.641851116081888,7.494369576837343,7.6069213168006895,69400.0
2005-02-01,7.568111165230476,7.684543348592452,7.517657416509023,7.583635851149548,196300.0
2005-02-02,7.568108226023044,7.645730144957041,7.509892156951285,7.610800355462491,539700.0
2005-02-03,7.606922526259431,7.606922526259431,7.490489596724015,7.548706431620626,111900.0
2005-02-04,7.5370609195544915,7.575871885782862,7.451677386058161,7.474963669692141,254200.0
2005-02-07,7.45556129839337,7.471085988238203,7.343010258050152,7.362415380098238,198300.0
2005-02-08,7.343004550707766,7.509891135537527,7.343004550707766,7.509891135537527,115000.0
2005-02-09,7.509894330583966,7.603040216110034,7.478845702075276,7.568110416505546,128200.0
2005-02-10,7.540937956836162,7.568105396227621,7.494364674838515,7.560343059185145,85100.0
2005-02-11,7.529299478591328,7.560348107235216,7.296434393633308,7.455558707965453,160600.0
2005-02-14,7.451679020508485,7.4904892549918785,7.319722150543185,7.37017589952626,252700.0
2005-02-15,7.370173635384087,7.443914390713115,7.335243842873365,7.366292465076502,241000.0
2005-02-16,7.362409371985578,7.370171710573518,7.273144698996314,7.284788206878226,163800.0
2005-02-17,7.277030004302125,7.370175899526259,7.218813912319263,7.37017589952626,194700.0
2005-02-18,7.339123328887509,7.370171943965137,7.238215144820869,7.242096314237744,122700.0
2005-02-21,7.311959145589641,7.40898620352978,7.311959145589641,7.374056403450714,187200.0
2005-02-22,7.40510503238125,7.40510503238125,7.370175232302183,7.374056403450714,146200.0
2005-02-23,7.374056818753331,7.424510566010339,7.339127016707038,7.41286779216674,132300.0
2005-02-24,7.401221443147223,7.529297088173746,7.377935164121709,7.502129639267736,236300.0
2005-02-25,7.45167619210547,7.459437791901446,7.377935442112515,7.377935442112514,143600.0
2005-02-28,7.408982235703219,7.4322685098659,7.374052454330542,7.385695961540537,133900.0
2005-03-01,7.412868433969795,7.412868433969795,7.222695462062516,7.234338236914143,168000.0
2005-03-02,7.277026598049886,7.374053619357218,7.191643085792107,7.354648511198721,650600.0
2005-03-03,7.354647248158354,7.408982133876956,7.315836298249082,7.393457457810328,254300.0
2005-03-04,7.374056818753331,7.420630134900971,7.3507705308083855,7.41286779216674,196300.0
2005-03-07,7.4710820745713376,7.48660675628369,7.420628339521329,7.436152280976113,142200.0
2005-03-08,7.474965883141929,7.474965883141929,7.280911734795329,7.331365487652,136400.0
2005-03-09,7.374057587022891,7.374057587022891,7.277030513509432,7.343008953108898,203500.0
2005-03-10,7.3430060931299215,7.389579395990295,7.319719811828501,7.389579395990295,60600.0
2005-03-11,7.412863695515111,7.412863695515111,7.277025733766665,7.277025733766666,108400.0
2005-03-14,7.339127016707038,7.41286779216674,7.296434871926513,7.41286779216674,78600.0
2005-03-15,7.412867374678311,7.412867374678311,7.284791687807633,7.374056403450714,97800.0
2005-03-16,7.31584031673817,7.385699916896304,7.31584031673817,7.374056403450714,171600.0
2005-03-17,7.362412912997362,7.397342713185513,7.335245455130514,7.346888968612466,55800.0
2005-03-18,7.335244792904449,7.405104386973824,7.2576235974721985,7.265385198835074,133400.0
2005-03-21,7.277029222991873,7.346888821973827,7.199407281843549,7.238218252417711,65600.0
2005-03-22,7.238219359017939,7.315841312033335,7.199408382510241,7.245981702371039,93200.0
2005-03-23,7.218812445538247,7.265385013558409,7.18000147868303,7.226574786960815,101800.0
2005-03-24,7.300314065924132,7.300314065924132,7.176119576846849,7.1838819174785655,177100.0
2005-03-28,7.195526454077925,7.249861365729759,7.14119080216844,7.1722394288634375,66800.0
2005-03-29,7.187762583890828,7.211048863895928,7.086854383525395,7.211048863895928,98300.0
2005-03-30,7.211051436255357,7.245981238852077,7.160597688203295,7.218813779111908,114400.0
2005-03-31,7.253743656195708,7.253743656195708,7.098500498759329,7.180002878816765,207400.0
2005-04-01,7.172236409040595,7.172236409040595,6.714268802920374,6.861750272818754,483800.0
2005-04-04,6.885038828622285,6.985947041384303,6.869514886797599,6.908325111488109,207000.0
2005-04-05,6.947134258134107,6.970420534905117,6.838464473031131,6.888918196077885,212200.0
2005-04-06,6.888919113257622,6.958778693129038,6.86951400340778,6.927730073214796,266200.0
2005-04-07,6.947134149448103,6.985945103630861,6.931610211929428,6.966539996668172,127200.0
2005-04-08,6.97430557962097,6.985949094604788,6.947138118249867,6.970424407959698,193500.0
2005-04-11,6.966539996668172,6.985945103630861,6.958777657780144,6.966539996668172,230400.0
2005-04-12,6.9665439765562285,6.985949094604788,6.951019289911139,6.970424407959698,107200.0
2005-04-13,6.982065741629666,7.005352024064473,6.974303400732206,6.985946912078396,198800.0
2005-04-14,6.985947757645605,7.0053528719804445,6.9471367887182645,6.978185415808605,80800.0
2005-04-15,6.947136631654191,6.978185258042569,6.92773151775807,6.954898973315696,79500.0
2005-04-18,6.927730073214796,6.966541033171971,6.9122053931289305,6.927730073214796,77500.0
2005-04-19,6.927734309014793,6.974306897233124,6.908328447042204,6.947139430729441,149400.0
2005-04-20,6.966541800092317,6.985946912078396,6.90832498361894,6.985946912078396,108700.0
2005-04-21,6.985949200882395,7.063571154773103,6.927733105593271,7.063571154773103,234700.0
2005-04-22,7.005350210593551,7.063567011996378,6.9083231952653446,6.966539996668172,100200.0
2005-04-25,7.020878083051772,7.079094170687055,6.9937106248391565,7.051926712474439,112200.0
2005-04-26,7.071329393501274,7.075210563374975,7.00535098616326,7.024756835531771,159400.0
2005-04-27,7.075210563374975,7.079091733248677,6.989827046925913,7.024756835531771,103900.0
2005-04-28,7.033798431246208,7.05344636301162,6.970926548580808,6.998432903560426,703900.0
2005-04-29,7.002359828922956,7.049514097748732,6.994500659203381,7.018078168362107,87600.0
2005-05-02,6.990571684636209,7.069161131792029,6.955206171094008,7.069161131792029,70300.0
2005-05-03,6.982710510220148,7.073088685771503,6.982710510220148,7.033793598730038,123000.0
2005-05-04,6.994496902852656,7.171324379120634,6.994496902852656,7.073087058858707,245300.0
2005-05-05,7.155609163556244,7.167397916937161,7.092737311174553,7.151680328587538,264700.0
2005-05-06,7.1516814711569126,7.1516814711569126,7.053444092429437,7.104527199591368,137600.0
2005-05-09,7.077023575055972,7.1870497513602,7.077023575055972,7.135965875061376,153200.0
2005-05-10,7.139890323962099,7.183114995958867,7.120243154595278,7.132031156418783,390200.0
2005-05-11,7.13203267783544,7.1909749480010285,7.077019992279772,7.1595390206132725,146400.0
2005-05-12,7.135964619887796,7.167400557660751,7.092739924390528,7.120247025747256,71700.0
2005-05-13,7.132034266915666,7.143823023372075,7.092739161552768,7.092739161552768,56900.0
2005-05-16,7.112386556421167,7.214553522917963,7.092738630465012,7.210623937726731,118000.0
2005-05-17,7.206692234526217,7.249916909434516,7.1516795570003975,7.249916909434516,196200.0
2005-05-18,7.265634323832634,7.265634323832634,7.12417229984404,7.163467389784371,201000.0
2005-05-19,7.238128311183933,7.238128311183933,7.17918604836885,7.202762803596577,96400.0
2005-05-20,7.253845743979343,7.253845743979343,7.190973898380829,7.249916909434516,63800.0
2005-05-24,7.249920870024456,7.289215232871171,7.171330645347168,7.285286396180043,82500.0
2005-05-25,7.269564546064506,7.285282883217354,7.1909743592833975,7.234199036962164,216200.0
2005-05-26,7.269565975609565,7.320649082418575,7.1791877676827,7.214553283739598,159600.0
2005-05-27,7.190975981494544,7.324578879466944,7.190975981494544,7.324578879466943,117300.0
2005-05-30,7.324579498193768,7.328509083700396,7.230271694510065,7.25777804356467,197300.0
2005-05-31,7.253848228495078,7.308861674355073,7.2420602218400445,7.269566570024155,123700.0
2005-06-01,7.281356801912119,7.308863155671049,7.242061689617106,7.277427215733425,141100.0
2005-06-02,7.277425386994184,7.297072563458602,7.210623937726731,7.210623937726731,106400.0
2005-06-03,7.265637566800828,7.269567152497957,7.171329758545281,7.183118515636663,120300.0
2005-06-06,7.175259258881452,7.210624780243032,7.120246558759803,7.124175394918355,131100.0
2005-06-07,7.116317057769171,7.242060802109901,7.0966691292835336,7.183118515636663,150600.0
2005-06-08,7.230270044608631,7.245988383048324,7.1595390206132725,7.1595390206132725,91700.0
2005-06-09,7.159540079732463,7.269566216611722,7.159540079732463,7.210623937726731,100800.0
2005-06-10,7.218483656589183,7.257778012503709,7.218483656589183,7.245990005526069,122300.0
2005-06-13,7.25384845805804,7.269566800084558,7.230271694510065,7.25777804356467,99000.0
2005-06-14,7.257777813877346,7.289213747443726,7.2420602218400445,7.269566570024155,108900.0
2005-06-15,7.234201298781485,7.297073168067037,7.230271713264663,7.273496404457906,169200.0
2005-06-16,7.297072918208264,7.301002503590534,7.269566570024155,7.269566570024155,245400.0
2005-06-17,7.269567648714252,7.359945877441836,7.230272538552555,7.332439525176214,184000.0
2005-06-20,7.3678035251492595,7.442464144061791,7.344226763726468,7.442464144061791,116200.0
2005-06-21,7.442463111045511,7.446392695652505,7.375661671709883,7.414956768288187,108000.0
2005-06-22,7.414956745775201,7.418885580878637,7.336366552857206,7.399238407394951,164500.0
2005-06-23,7.371731940116244,7.458180551271491,7.356013602001682,7.458180551271491,306100.0
2005-06-24,7.446391967560395,7.450320802291607,7.190974239521427,7.293141180838703,215200.0
2005-06-27,7.33636805586206,7.442464613189912,7.308861707553013,7.426746271589439,200500.0
2005-06-28,7.414960362623375,7.414960362623375,7.359946900949819,7.359946900949819,148300.0
2005-06-29,7.383523007277622,7.422817365893413,7.36387507847788,7.39531101506562,162600.0
2005-06-30,7.4267479247169135,7.501408564954389,7.387452811460771,7.387452811460771,145900.0
2005-07-04,7.411025044285868,7.4660377139196035,7.387447543450201,7.438531379102735,115000.0
2005-07-05,7.442458985695817,7.556413878166991,7.4267406559805025,7.524977968227575,195300.0
2005-07-06,7.493545479250488,7.505334231918789,7.281353177661957,7.293141180838703,610600.0
2005-07-07,7.293142726035036,7.328508242041267,7.183117342452731,7.20669410329298,273400.0
2005-07-08,7.218483140048456,7.257777493151154,7.155610526202306,7.222411975765332,207400.0
2005-07-11,7.230270245767027,7.269565343467886,7.230270245767027,7.265635758748636,117600.0
2005-07-12,7.269564546064506,7.301000470878636,7.2145518650126705,7.234199036962164,144300.0
2005-07-13,7.230269024520522,7.265634531528631,7.194903517512412,7.261704947473116,148600.0
2005-07-14,7.265634961776294,7.301000470878636,7.234199036962164,7.234199036962164,214200.0
2005-07-15,7.242060420036259,7.269566768973144,7.230271663566822,7.245990005526069,98700.0
2005-07-18,7.265634183493332,7.269563767360614,7.210621508334365,7.218480676068928,102700.0
2005-07-19,7.230271114191148,7.257777461038028,7.198835182153037,7.210623937726731,197100.0
2005-07-20,7.218482901112822,7.245989247170933,7.183117384897618,7.226341321778198,226500.0
2005-07-21,7.206694352535499,7.222411943808686,7.198835182153037,7.210623937726731,207500.0
2005-07-22,7.210621721112544,7.226339307553993,7.187044966704616,7.198832969162826,164000.0
2005-07-25,7.2184828584589615,7.2184828584589615,7.190975763071671,7.20669410329298,130600.0
2005-07-26,7.210623503048968,7.249918603100716,7.210623503048968,7.2381298482376835,218900.0
2005-07-27,7.279097478867762,7.298986179380508,7.20750043305093,7.239321595194973,435300.0
2005-07-28,7.191592255439562,7.239324396463833,7.100106473709405,7.179659030514334,662100.0
2005-07-29,7.1199904774688845,7.179655051676692,7.1199904774688845,7.159767113166164,258900.0
2005-08-02,7.143860524355941,7.199548151859257,7.104084623009313,7.135905799292628,282500.0
2005-08-03,7.139881528068534,7.215456326260115,7.119992824326165,7.167724954631376,513700.0
2005-08-04,7.179657518222394,7.179657518222394,7.068283810419441,7.131926145928695,171800.0
2005-08-05,7.139881668728812,7.159769614186513,7.10408275996376,7.127948446248299,109700.0
2005-08-08,7.147839981828557,7.147839981828557,7.072265144189374,7.0881753568114085,191800.0
2005-08-09,7.092147623280406,7.15976768173271,7.092147623280406,7.151812202226255,169200.0
2005-08-10,7.159769107714761,7.183634792311076,7.1398811636639055,7.155791367169304,190800.0
2005-08-11,7.1915888410822495,7.1915888410822495,7.139879741642855,7.151812202226255,253200.0
2005-08-12,7.15976792916674,7.227387989955923,7.108058827940334,7.175678888729517,166600.0
2005-08-15,7.183635473383284,7.338764334658,7.15976978652429,7.314897889122502,135300.0
2005-08-16,7.314897575656327,7.314897575656327,7.211478592130511,7.21943407363476,132100.0
2005-08-17,7.239324265665662,7.295011130290639,7.219435557816291,7.243301248558906,118800.0
2005-08-18,7.259208420863175,7.306940536078173,7.175678167582217,7.306940536078173,135300.0
2005-08-19,7.310922222140326,7.31887770624228,7.227391915099973,7.227391915099973,95200.0
2005-08-22,7.219434383010025,7.314897889122502,7.219434383010025,7.314897889122502,130000.0
2005-08-23,7.314898316004497,7.358652710029818,7.298988110062184,7.346719486565671,315500.0
2005-08-24,7.354672343462792,7.418314661866615,7.326828923995656,7.418314661866615,598300.0
2005-08-25,7.402409754228577,7.418319965866983,7.362633087117329,7.374566314853751,124300.0
2005-08-26,7.370583302401888,7.458091300538074,7.358650083197567,7.418314661866615,110200.0
2005-08-29,7.418318962758166,7.477983576018748,7.398431011230212,7.477983576018748,131900.0
2005-08-30,7.47798079098334,7.537646140699388,7.458092846862281,7.537646140699388,159600.0
2005-08-31,7.53764766211552,7.53764766211552,7.370586318278702,7.382518783689238,279700.0
2005-09-01,7.426271011295181,7.509801279481842,7.390472108164793,7.481957856752956,117200.0
2005-09-02,7.458094987813763,7.537648304487773,7.4421840210083,7.517759595980943,161900.0
2005-09-06,7.462072264185044,7.59333469743806,7.462072264185044,7.541624817221552,532000.0
2005-09-07,7.577425301319413,7.577425301319413,7.370588013636018,7.406386935455152,268000.0
2005-09-08,7.418319489033218,7.450140668941454,7.38649830912498,7.398431536094359,159400.0
2005-09-09,7.398427805478523,7.398427805478523,7.33876321807071,7.354673420663813,199100.0
2005-09-12,7.3387641517452575,7.358652097185977,7.334786410921817,7.358652097185977,149000.0
2005-09-13,7.3387641517452575,7.378540042626695,7.334786410921817,7.358652097185977,148000.0
2005-09-14,7.390471528699376,7.438203648689481,7.358650368264745,7.438203648689481,355900.0
2005-09-15,7.434223863803728,7.589351883415606,7.426268386214375,7.557530731734295,320300.0
2005-09-16,7.557530731734295,7.577418667031577,7.537642796437013,7.557530731734295,713400.0
2005-09-19,7.557534382931933,7.688796791867376,7.557534382931933,7.660953365529018,234100.0
2005-09-20,7.656974675462554,7.740504944121124,7.649019195016108,7.684818098348744,255100.0
2005-09-21,7.704707041910248,7.820058477308014,7.645041695360772,7.788237313197277,234300.0
2005-09-22,7.78823855310045,7.835970686203802,7.73652943769196,7.835970686203802,184400.0
2005-09-23,7.831993835819346,7.919501871336996,7.776306214420291,7.8956361814097455,239200.0
2005-09-26,7.907567508908939,7.963255122292946,7.835970449432064,7.963255122292946,434000.0
2005-09-27,7.915521938827659,7.975186526468483,7.875745294174979,7.97120954481197,170900.0
2005-09-28,7.915519795602885,7.955296429485552,7.855855224116982,7.915519795602885,169000.0
2005-09-29,7.923480363801032,7.963257023234428,7.82006135274487,7.82006135274487,153900.0
2005-09-30,7.816079186415635,7.895632460248993,7.796191247295419,7.796191247295419,89100.0
2005-10-03,7.784260812118794,7.855858632435564,7.776305330155483,7.835970686203802,72000.0
2005-10-04,7.855859184605784,7.895635838541632,7.820060271931175,7.855859184605784,96400.0
2005-10-05,7.875746217745112,7.895634921741951,7.835970327104401,7.875746217745112,117400.0
2005-10-06,7.867786977421294,7.883697172807217,7.605262304807157,7.617194761677587,151900.0
2005-10-07,7.656980341961682,7.812108532087143,7.641069369293976,7.700734758120939,185800.0
2005-10-11,7.756417116581944,7.756417116581944,7.660953612342114,7.736529171035664,93800.0
2005-10-12,7.73653084642612,7.831994371339128,7.656977529660287,7.716642137896335,143000.0
2005-10-13,7.660952711164776,7.796192849265016,7.656974970788133,7.756416204174993,121400.0
2005-10-14,7.756416204174992,7.843924216431923,7.756416204174992,7.756416204174993,186400.0
2005-10-17,7.788240387607425,7.788240387607425,7.641066971325779,7.672888906674628,270000.0
2005-10-18,7.660953750604622,7.70073040109155,7.529691335071312,7.54560154006018,204400.0
2005-10-19,7.573445625712514,7.597311312216545,7.497870066660508,7.5814003487628625,131400.0
2005-10-20,7.537650858285582,7.736533458676475,7.537650858285582,7.676868071617677,76300.0
2005-10-21,7.656976673603105,7.907568303648788,7.557535418101766,7.855859184605784,179300.0
2005-10-24,7.8439229247339535,7.955297360910156,7.692772608694222,7.94734188146694,184700.0
2005-10-25,7.895637959144296,7.923481396774584,7.736532059344962,7.816084629906241,155500.0
2005-10-26,7.816082845307769,7.831993810993236,7.680842671687705,7.748462758497737,120200.0
2005-10-27,7.760395124905377,7.835970686203802,7.700730527533574,7.835970686203802,94800.0
2005-10-28,7.744645277584103,7.881433878940865,7.664181123599051,7.881433878940865,124600.0
2005-10-31,7.873387874046822,7.885457728218066,7.804993568469301,7.804993568469301,112900.0
2005-11-01,7.784877589578556,7.857295176878561,7.724529855949572,7.813039814114544,103600.0
2005-11-02,7.804991478820744,7.829130413337362,7.764759409717787,7.764759409717788,99700.0
2005-11-03,7.804991723245988,7.945803585834627,7.784876071746003,7.889479147744339,187800.0
2005-11-04,7.821085311462247,7.885456320827124,7.720505513409256,7.752691018091694,126200.0
2005-11-07,7.744644450080345,7.845224248133336,7.664180304692768,7.752691018091694,90900.0
2005-11-08,7.772807033931246,7.772807033931246,7.627971872411559,7.724529158333349,215200.0
2005-11-09,7.740620736571492,7.744644020353927,7.623948576332539,7.676249730778362,204700.0
2005-11-10,7.6641796206418435,7.7728059770109565,7.623948318901778,7.764759409717788,163200.0
2005-11-11,7.764760069152202,7.784876489093545,7.684296691475702,7.784876489093545,60000.0
2005-11-14,7.784872389495301,7.8854521341467585,7.744640338162208,7.853266646552794,88000.0
2005-11-15,7.853270220589889,7.897524806570333,7.764759513903193,7.837177085787616,105100.0
2005-11-16,7.837177252281664,7.845223819853742,7.704411956794039,7.845223819853741,132700.0
2005-11-17,7.845223560514923,7.982012135266778,7.825107909612607,7.933733498793168,331000.0
2005-11-18,7.925689240368948,7.925689240368948,7.80499300939137,7.881433878940865,105200.0
2005-11-21,7.905571541918494,7.905571541918494,7.784876097788989,7.845223819853741,86500.0
2005-11-22,7.809015034455523,8.00615133582709,7.804991750668807,8.002128052040375,601000.0
2005-11-23,7.99006011229693,8.04638455865132,7.957874604756846,8.022245619837015,543100.0
2005-11-24,8.07052382614857,8.155011266484049,8.026269231080521,8.02626923108052,891200.0
2005-11-25,8.046385778647137,8.09868694856856,8.022246836172876,8.066501436148496,410400.0
2005-11-28,8.046383182181764,8.106730902575547,8.034313331157847,8.070522116866696,563100.0
2005-11-29,8.046384514424473,8.12684866651393,8.022245575742847,8.030291377061372,280600.0
2005-11-30,8.046383281891496,8.046383281891496,7.986035560749891,7.986035560749891,146400.0
2005-12-01,8.006150606203512,8.006150606203512,7.796944472537355,7.901547539370433,300600.0
2005-12-02,7.833153444772481,8.022243933259185,7.833153444772481,7.865338945545962,227700.0
2005-12-05,7.869363055772077,8.122824572432917,7.8532706873762015,8.062476848063222,898000.0
2005-12-06,8.0463845878817,8.05443115663671,7.961897918043198,7.965920435057671,913300.0
2005-12-07,7.9538510548796575,8.122825155665188,7.9538510548796575,8.122825155665188,955700.0
2005-12-08,8.122827463174417,8.207314153886415,8.062479717328246,8.207314153886415,923600.0
2005-12-09,8.130868627774724,8.243518251819017,8.110752979756679,8.195240389630595,163400.0
2005-12-12,8.235472106101586,8.235472106101586,8.030289262918895,8.034312546200457,258200.0
2005-12-13,8.11477546798167,8.179146456169546,8.058451045157955,8.146960962075608,225200.0
2005-12-14,8.146963269967191,8.235473211958157,8.086615547365945,8.106731199112053,153000.0
2005-12-15,8.106729637557825,8.279726971757363,8.102706354511001,8.24754147474555,214800.0
2005-12-16,8.207312145098513,8.267659876174223,8.070523545399952,8.1027090531312,348800.0
2005-12-19,8.086616126603143,8.167079506714018,8.07052299016318,8.167079506714018,103800.0
2005-12-20,8.146963179520796,8.247542971860558,8.146963179520796,8.215357469006351,96700.0
2005-12-21,8.215357987890057,8.372262228294058,8.207311419827555,8.352146575500763,173400.0
2005-12-22,8.315936167942075,8.392377014931242,8.25156517069735,8.356168233060732,123700.0
2005-12-23,8.356171487571018,8.388356998728794,8.062478602335911,8.348124917940796,143700.0
2005-12-28,8.348122630976746,8.364215765828487,8.307890561210302,8.332029496125008,48700.0
2005-12-29,8.31191475864622,8.436633498005829,8.307891474491008,8.42054112874797,72200.0
2005-12-30,8.408470760860327,8.464795968217683,8.408470760860327,8.464795968217683,126700.0
2006-01-03,8.408468213439539,8.48490904981848,8.31191173097479,8.392375850043436,73800.0
2006-01-04,8.392378053814504,8.392378053814504,8.247542908403481,8.279728411010053,244800.0
2006-01-05,8.247541802782209,8.303866232952428,8.167077673370917,8.251565085989053,344600.0
2006-01-06,8.267658752863548,8.267658752863548,8.167078958948599,8.24351981718558,109100.0
2006-01-09,8.279726971757363,8.283750254804186,8.159031549803757,8.24754147474555,137500.0
2006-01-10,8.243518191698724,8.32800560095647,8.155008266756933,8.24754147474555,522900.0
2006-01-11,8.227425649859832,8.295819925458767,8.167077172818658,8.295819925458767,93000.0
2006-01-12,8.251566584895917,8.444679609726856,8.247543300958236,8.388355169325235,182900.0
2006-01-13,8.368242842681045,8.368242842681045,8.251570620873835,8.259617192684905,196200.0
2006-01-16,8.267657070873936,8.368236844326724,8.24754142312849,8.311912416749252,84900.0
2006-01-17,8.336057322800093,8.3601970382333,8.25559390677937,8.259617192684905,134500.0
2006-01-18,8.267658293670772,8.287774711754237,8.187194923425576,8.211333857762845,118800.0
2006-01-19,8.167080854986006,8.183173994082722,8.126849541970426,8.163058337574933,137500.0
2006-01-20,8.126844182692995,8.167075469177902,8.066495718240429,8.15098310805646,153200.0
2006-01-23,8.098685768744414,8.146964414022802,8.062477743989415,8.1027090531312,183100.0
2006-01-24,8.08661525156525,8.106730902575547,8.070522116866696,8.070522116866696,124500.0
2006-01-25,8.070522444272346,8.094662147299479,8.050406792445997,8.074545728110202,114100.0
2006-01-26,8.070525625865608,8.08661876756133,7.986038934052763,8.006154593809184,188400.0
2006-01-27,7.9940833966598195,8.034314705562652,7.973966974845374,8.022245619837015,175500.0
2006-01-30,8.09263034619349,8.09263034619349,7.990913018459366,8.0356688909957,359500.0
2006-01-31,8.035671565097303,8.06008351458562,7.832236841930283,7.905473466437111,154800.0
2006-02-01,7.901405463218852,8.023465998819223,7.901405463218852,7.92174862713826,111500.0
2006-02-02,7.905474082337799,8.108908821354039,7.893267718621725,8.104840033448681,405600.0
2006-02-03,8.10484087690587,8.157733573096092,7.990917131825824,8.157733573096092,154700.0
2006-02-06,8.198419572844543,8.198419572844543,7.974641677284678,8.092633418712376,549600.0
2006-02-07,8.112977489699796,8.16993896745149,8.043809648411912,8.047878436257308,168000.0
2006-02-08,8.060080816516546,8.096699116512179,8.01532572010981,8.01939373029455,179100.0
2006-02-09,8.027534126581246,8.129251489896392,8.027534126581246,8.096701964677223,108000.0
2006-02-10,8.092631291952165,8.178074260775906,8.060081774314957,8.125180809589372,521000.0
2006-02-13,8.137387775323862,8.141456562336536,7.97464017502574,8.072288735204614,294400.0
2006-02-14,8.051947159396118,8.060083958979593,7.954297803975181,8.011260057311048,457500.0
2006-02-15,7.990915099176676,8.117045177159381,7.974640726043252,8.108907602571758,137200.0
2006-02-16,8.035672369960071,8.214695161569919,8.02753479396827,8.198420009586314,136400.0
2006-02-17,8.190282433594511,8.198420009586314,8.015329206022527,8.198420009586314,82900.0
2006-02-20,8.157732405298727,8.198419506720155,8.04787824031536,8.056015039766116,136600.0
2006-02-21,8.007191938378885,8.178077160577532,8.007191938378885,8.11297810222014,271000.0
2006-02-22,8.068223586743548,8.239108838131667,8.068223586743548,8.218765669935845,218100.0
2006-02-23,8.206557091819242,8.27572493150406,8.157732414847993,8.190281940814854,115300.0
2006-02-24,8.190281020322528,8.214693744085404,8.035670983366787,8.108907602571758,102700.0
2006-02-27,8.137389749149344,8.157732913105432,8.056015541241067,8.080428269238725,100200.0
2006-02-28,8.0804254756868,8.145524509090702,8.0804254756868,8.137386935904791,299200.0
2006-03-01,8.13738802456623,8.13738802456623,8.03973946139645,8.076357769590343,195200.0
2006-03-02,8.07636064238858,8.088566232100264,7.954299312977239,8.039742321169387,283300.0
2006-03-03,7.966502151115447,8.007189242902736,7.925815059328157,7.974639724681251,179900.0
2006-03-06,7.938021479619063,8.015326876994493,7.913609534779038,7.994982942926362,153500.0
2006-03-07,7.990918277963272,8.13739157464028,7.9542999537940196,8.133322785727904,189000.0
2006-03-08,8.133318149311835,8.20655475590165,8.084494262279755,8.137386935904791,286600.0
2006-03-09,8.198420008211961,8.198420008211961,8.035672368613001,8.064153108537575,118200.0
2006-03-10,8.133323366737036,8.133323366737036,8.043812332396884,8.043812332396884,113700.0
2006-03-13,8.047878732598658,8.133320952372378,8.039741156608219,8.064153108537575,116000.0
2006-03-14,8.064152260246127,8.198419145796594,8.064152260246127,8.129251309237754,252400.0
2006-03-15,8.13738924260897,8.157732405298727,8.04787824031536,8.056015039766116,187200.0
2006-03-16,8.06415048665078,8.09670000398779,7.94615877731976,8.08856243064311,404400.0
2006-03-17,8.043807283795712,8.096699958153295,7.954295529594371,7.954295529594371,241500.0
2006-03-20,7.950227780025568,8.015326816468539,7.946158993242666,7.974639724681251,165100.0
2006-03-21,7.994982223625866,7.994982223625866,7.872921734365674,7.885127317666695,217900.0
2006-03-22,7.92988627858143,7.942092642674402,7.8363064819945345,7.848512846087507,373700.0
2006-03-23,7.872922885159436,7.905472405456064,7.832235790778206,7.852578949947932,111100.0
2006-03-24,7.856648607851381,7.929885230647066,7.824099083946838,7.929885230647067,183200.0
2006-03-27,7.905473518978773,7.905473518978773,7.738657106956464,7.807824944334633,890500.0
2006-03-28,7.791553052609565,7.82817138042159,7.669492477264288,7.697973226442039,246700.0
2006-03-29,7.66949161673322,7.832239290947072,7.665422827872608,7.779346587843367,225300.0
2006-03-30,7.832234584139553,7.881059245083428,7.738654824708924,7.864784099421584,196200.0
2006-03-31,7.836303644545031,7.872921947522852,7.771204611704835,7.771204611704835,82600.0
2006-04-03,7.738658315284115,7.856650070386848,7.738658315284115,7.803757375211555,103700.0
2006-04-04,7.767136481285812,7.832235519625332,7.730518175214613,7.730518175214613,128100.0
2006-04-05,7.73865686757138,7.85257981311121,7.689832193738693,7.811893490299478,365700.0
2006-04-06,7.852580003830233,7.909542254025478,7.815961691576818,7.905473466437111,153000.0
2006-04-07,7.913607610437247,7.954293916596404,7.864782956588094,7.897332467140347,162900.0
2006-04-10,7.881060122563378,8.011258198187798,7.881060122563378,7.933952799770145,115600.0
2006-04-11,7.933952841470053,7.962433573657369,7.8363042842385084,7.844441858018241,107300.0
2006-04-12,7.885128647443598,7.9176781684716975,7.8200296053874,7.8200296053874,139900.0
2006-04-13,7.832237076551746,7.897336127831941,7.783412400070648,7.89326734012169,162200.0
2006-04-17,7.909543039203399,7.966504519011312,7.905474251211126,7.92174862713826,68500.0
2006-04-18,7.954297179565007,7.954297179565007,7.832236658933439,7.929885230647067,107000.0
2006-04-19,7.89326734012169,7.913611278672943,7.852580239061092,7.89326734012169,91000.0
2006-04-20,7.8729225902055555,7.942090415249786,7.844441858018241,7.844441858018241,131900.0
2006-04-21,7.832235236440015,7.852578394169923,7.771204987208567,7.824097662931361,191400.0
2006-04-24,7.791548144938475,7.852578394169923,7.771204987208567,7.824097662931361,308700.0
2006-04-25,7.81189598275248,7.868857473696452,7.81189598275248,7.83223915064901,142400.0
2006-04-26,7.775276510373496,7.872925098718347,7.775276510373496,7.872925098718348,149600.0
2006-04-27,7.898849233535361,7.915313336000281,7.857687799739488,7.882384345981392,104800.0
2006-04-28,7.849460662192636,7.902970797826803,7.849460662192636,7.902970797826803,256200.0
2006-05-01,7.902971857347184,7.902971857347184,7.820648923068484,7.820648923068484,175900.0
2006-05-02,7.828880865271478,7.832997090227161,7.779486950892922,7.783603175848604,126500.0
2006-05-03,7.779486227453789,7.820647688093245,7.730093102758092,7.804182789801637,192200.0
2006-05-04,7.804181035835519,7.820645930426691,7.721858918147816,7.746555474945189,253400.0
2006-05-05,7.725977161142663,7.779486512370998,7.725977161142663,7.7589061738423135,85000.0
2006-05-08,7.779485812503742,7.8412276076249,7.738324354059798,7.816531046594341,101100.0
2006-05-09,7.79595101461511,7.79595101461511,7.61484106143694,7.61484106143694,222900.0
2006-05-10,7.594263344235888,7.79183747855124,7.581914666432495,7.6189599147528515,470100.0
2006-05-11,7.627191761638545,7.693049801186518,7.454314211552678,7.454314211552678,360500.0
2006-05-12,7.495474249768062,7.676584235420132,7.4707776833440445,7.660120119500685,141900.0
2006-05-15,7.6189581850585,7.750674244699224,7.610725735058543,7.697164889878795,158000.0
2006-05-16,7.647770188109986,7.779486234198797,7.557215602696321,7.606608727434843,167500.0
2006-05-17,7.672469281721243,7.758908456165347,7.594263344235888,7.6189599147528515,153700.0
2006-05-18,7.631309411893806,7.804186209163337,7.614844506388191,7.763025515579109,154800.0
2006-05-19,7.8000681596093155,7.8000681596093155,7.635422299968768,7.697164889878795,100900.0
2006-05-23,7.758907170286444,7.767139620791014,7.656003894248401,7.660120119500685,318900.0
2006-05-24,7.676585071489015,7.676585071489015,7.573681784243614,7.59426291274656,103900.0
2006-05-25,7.672468164547228,7.734210759484143,7.553100770187919,7.590146013114185,209700.0
2006-05-26,7.59426504985896,7.758910198766661,7.573683915564247,7.713632488408295,88100.0
2006-05-29,7.656004526628186,7.775371928445328,7.656004526628186,7.725978791517462,110500.0
2006-05-30,7.738327564745251,7.861811991311625,7.734212123773901,7.849463313128034,212400.0
2006-05-31,7.841227163853783,7.923550076082639,7.725976028840754,7.791834044588049,366900.0
2006-06-01,7.800070063095609,7.902973357938085,7.738327458118255,7.894740905929126,91000.0
2006-06-02,7.820647967635009,7.870041879185807,7.7177447049029695,7.8576932050257104,78700.0
2006-06-05,7.8000669588105245,7.870041202858522,7.8000669588105245,7.853576305393336,82000.0
2006-06-06,7.820650810186872,7.853579834826169,7.742444082259837,7.808302131538433,57300.0
2006-06-07,7.750675264542822,7.861810998896678,7.750675264542822,7.812417077487271,114000.0
2006-06-08,7.754791058072401,7.8576943356104225,7.742442382135547,7.78772007548098,68100.0
2006-06-09,7.808300817738243,7.898856209077151,7.787720475210168,7.870043415501951,71500.0
2006-06-12,7.857694989418825,7.878275332602958,7.709514006205803,7.717746457515364,56600.0
2006-06-13,7.738326044025021,7.738326044025021,7.610726201562961,7.660120119500685,265900.0
2006-06-14,7.676582767724833,7.693047665586028,7.553099174124037,7.561331623054635,116200.0
2006-06-15,7.590143872393328,7.635420768130228,7.557214864089453,7.586027648219158,102100.0
2006-06-16,7.586028856375624,7.627190319583245,7.536634943508559,7.569563957056732,143900.0
2006-06-19,7.569564751239869,7.569564751239869,7.429616232704618,7.429616232704618,133400.0
2006-06-20,7.437849998566696,7.470779021393013,7.281437336414147,7.285553562403665,188800.0
2006-06-21,7.334946426962657,7.409036921794974,7.334946426962657,7.404920695960978,166000.0
2006-06-22,7.413150473162807,7.462543595171436,7.409034248813835,7.421382921860752,128500.0
2006-06-23,7.429615572188823,7.610725542149036,7.429615572188823,7.557216188684912,149100.0
2006-06-26,7.54898528862232,7.676585146223718,7.511940042046143,7.647772351128865,142300.0
2006-06-27,7.614842206667802,7.656003672910967,7.573680740424638,7.581913190691204,110300.0
2006-06-28,7.586032596141075,7.734213622703005,7.573683915564247,7.713632488408295,135300.0
2006-06-29,7.688932153014061,7.791835418905385,7.656003139332421,7.742441505838119,105700.0
2006-06-30,7.754787808947286,7.804180921820422,7.705393910984775,7.754787808947286,127200.0
2006-07-04,7.6848150076453345,7.816531046594341,7.6848150076453345,7.816531046594341,62500.0
2006-07-05,7.816534888292549,7.816534888292549,7.738328157320685,7.763025515579109,58400.0
2006-07-06,7.800065915360308,7.841226583337979,7.783601020097704,7.8412265833379795,203300.0
2006-07-07,7.857694499779311,7.890623517875867,7.800068914382767,7.890623517875867,96500.0
2006-07-10,7.861810560922708,7.861810560922708,7.730094491288392,7.78772007548098,163000.0
2006-07-11,7.754789666888874,7.902970611189159,7.754789666888874,7.898854386615312,73800.0
2006-07-12,7.9070889078051,7.9070889078051,7.828882967911895,7.849463313128034,141900.0
2006-07-13,7.820648923068484,7.857694164984931,7.808300247399774,7.820648923068484,76800.0
2006-07-14,7.861811991311625,7.861811991311625,7.783605266328573,7.849463313128034,127900.0
2006-07-17,7.791837718450966,7.898857240772552,7.746560016867646,7.849463313128034,104100.0
2006-07-18,7.841226084500174,7.870039649376687,7.639535840900788,7.680697291349296,160600.0
2006-07-19,7.676581067795509,7.75067152158495,7.647768288008363,7.680697291349296,136400.0
2006-07-20,7.668349880821383,7.734208683415138,7.668349880821383,7.734208683415138,68700.0
2006-07-21,7.754789251473184,7.816531046594341,7.725976466089279,7.816531046594341,83400.0
2006-07-24,7.7383247668143325,7.8165314635203424,7.7383247668143325,7.804182789801637,53000.0
2006-07-25,7.804179859993753,7.861806197291012,7.721857754709375,7.861806197291012,103200.0
2006-07-26,7.861811603418259,7.977062787086022,7.80006978572627,7.972947346317722,164200.0
2006-07-27,7.972945528084909,8.022338656938459,7.927667839061133,8.001758317431085,2728200.0
2006-07-28,7.994678895617532,8.123759421114492,7.932219833867426,8.115431440321151,244700.0
2006-07-31,8.077959178592911,8.157073435717034,8.03215685642652,8.09045115420206,231200.0
2006-08-01,8.111271366672572,8.16956646617538,8.08212421402134,8.161238481360645,97900.0
2006-08-02,8.119596991414062,8.265333506510235,8.119596991414062,8.248677541722047,123600.0
2006-08-03,8.198710548713109,8.281987983075123,8.161235425280186,8.252840841338415,117800.0
2006-08-04,8.252842103153561,8.286153240831467,8.182055836312982,8.257006094638319,82400.0
2006-08-08,8.286153099319966,8.315300245015338,8.252841962210946,8.286153099319966,156100.0
2006-08-09,8.257003736438238,8.302806835489061,8.252839746142714,8.265331717029285,88500.0
2006-08-10,8.25700149772107,8.302804584353323,8.16539611865629,8.261165486887613,142400.0
2006-08-11,8.273661919279181,8.306973056388198,8.2486779707973,8.286153099319966,75200.0
2006-08-14,8.2445128596422,8.273660795578953,8.211201727057384,8.252840841338415,39000.0
2006-08-15,8.227863249421803,8.306977540587562,8.227863249421803,8.294485559603311,117700.0
2006-08-16,8.302809064974552,8.323628227842631,8.265333936451889,8.286153099319966,97200.0
2006-08-17,8.286157572280477,8.327796714694063,8.261174404512557,8.294485559603311,143900.0
2006-08-18,8.302810757284087,8.306974749546455,8.119599068741524,8.157074204902509,189800.0
2006-08-21,8.24451440438064,8.323628656917883,8.136253798845711,8.323628656917883,108600.0
2006-08-22,8.290317640137468,8.323628779454033,8.24451452575211,8.311136804385244,162700.0
2006-08-23,8.290317376641145,8.35277566159953,8.232023083240009,8.35277566159953,153500.0
2006-08-24,8.352776791365413,8.448547021735328,8.327793632842964,8.431891053253501,133000.0
2006-08-25,8.394410696234017,8.431885807804688,8.257002218541487,8.319460473092674,97400.0
2006-08-28,8.306970825784587,8.306970825784587,8.248675755847191,8.265331717029285,143800.0
2006-08-29,8.252840841338415,8.323627097356153,8.2445128596422,8.252840841338415,115000.0
2006-08-30,8.265335496464921,8.473530341241366,8.252843519866225,8.448547182244276,144900.0
2006-08-31,8.43189217995127,8.44854815065872,8.331958738307746,8.402745025413624,71100.0
2006-09-01,8.390250934367508,8.411070892508487,8.336120631601352,8.386086942739311,70400.0
2006-09-05,8.298645946200434,8.402743359887442,8.298645946200434,8.344449062366795,75100.0
2006-09-06,8.302811022401174,8.411072442078662,8.302811022401174,8.394416472497351,115000.0
2006-09-07,8.40690690088029,8.431890056449271,8.32779264834496,8.386086942739311,287100.0
2006-09-08,8.34027924304425,8.42355663928662,8.331951265160107,8.42355663928662,85700.0
2006-09-11,8.37359691105271,8.473530341241366,8.37359691105271,8.448547182244276,132700.0
2006-09-12,8.41523271252722,8.473527791580004,8.377758382407665,8.456871827793476,111900.0
2006-09-13,8.431891347208287,8.486021658260745,8.348613090296473,8.373597043890209,65200.0
2006-09-14,8.415230936352081,8.490181169171827,8.373592624074353,8.473526003100714,91300.0
2006-09-15,8.452708254192737,8.535986488837043,8.369430813748536,8.369430813748536,138600.0
2006-09-18,8.411069407056367,8.577625071768361,8.386085461699526,8.531821966147543,114300.0
2006-09-19,8.5234928750296,8.594279122594378,8.473526579219142,8.560967993987422,81700.0
2006-09-20,8.55680246589333,8.57345842430354,8.473525056441698,8.535983312080374,124100.0
2006-09-21,8.498511383340068,8.556805671212821,8.490183401015358,8.556805671212821,84000.0
2006-09-22,8.52349453611409,8.556805671212821,8.473528230566044,8.556805671212821,127900.0
2006-09-25,8.535984015844425,8.556803171373854,8.515164860315,8.515164860315,135300.0
2006-09-26,8.494346652912842,8.515166606912652,8.373594096514102,8.390249265513912,138100.0
2006-09-27,8.40690763265571,8.452709956152315,8.369432498940135,8.41107162464636,138400.0
2006-09-28,8.431886649797542,8.515164860315,8.402739514376396,8.515164860315,171200.0
2006-09-29,8.523495489668996,8.544315447809977,8.377759753683115,8.386086942739311,119200.0
2006-10-02,8.411070506626269,8.45687282403472,8.386086558003305,8.440217652486236,113700.0
2006-10-03,8.465199672279963,8.511002777749376,8.423560557689594,8.486018832475121,137800.0
2006-10-04,8.473526877740422,8.54847711829655,8.431887766964797,8.54847711829655,107200.0
2006-10-05,8.535988357025758,8.577627483461061,8.523496380835082,8.55264432527999,121100.0
2006-10-06,8.577626361600917,8.63175666294696,8.556806404006148,8.58179035311987,132200.0
2006-10-10,8.577621916005606,8.660899320623278,8.51516366399241,8.635916178657952,156900.0
2006-10-11,8.631751538696225,8.735848882272013,8.615096376707946,8.702537764095748,304800.0
2006-10-12,8.673391288705822,8.723358366836235,8.585949894727301,8.635916178657952,359200.0
2006-10-13,8.635921626217455,8.72336386955451,8.623429650254943,8.706707901604494,145700.0
2006-10-16,8.685888896216175,8.73169122052374,8.64008577770833,8.723364030595269,1581900.0
2006-10-17,8.681725041788628,8.794150446708262,8.681725041788628,8.756675311735052,288200.0
2006-10-18,8.794146946422803,8.82745807600698,8.748343845419567,8.810802114114903,104100.0
2006-10-19,8.785817953567866,8.798309129348274,8.710867722085883,8.764998003600713,107500.0
2006-10-20,8.744182076630134,8.823296327318552,8.744182076630134,8.814968344256576,209300.0
2006-10-23,8.78581792326437,8.94820956144863,8.78581792326437,8.94820956144863,131600.0
2006-10-24,8.910734445836896,8.9523735514277,8.860768154487838,8.94820956144863,211600.0
2006-10-25,8.948214168947526,8.981525311732335,8.789986439269756,8.881591883377908,167500.0
2006-10-26,8.910734340919934,9.048142831811788,8.848276080369066,9.039814851951704,335800.0
2006-10-27,8.994011547149423,9.031486658136696,8.894078182583291,8.977355589288509,105000.0
2006-10-30,9.003867608546502,9.020697653128233,8.848193708668981,8.890267215121915,837800.0
2006-10-31,8.915512466418132,9.024905350960156,8.835571358002671,8.978623529903723,175700.0
2006-11-01,8.932337320876726,9.058560188342204,8.831359508404535,8.98703413752853,111800.0
2006-11-02,8.982828864684112,9.130088512138054,8.936547054841313,9.071184171656167,161400.0
2006-11-03,9.066976627495317,9.14691771624252,8.940754531579111,9.088014178481693,214800.0
2006-11-06,9.012278192789635,9.100633475831543,8.949167161688226,9.079596732964507,163400.0
2006-11-07,9.0880117327355,9.12167100275488,9.003863156436905,9.050144953651165,201300.0
2006-11-08,9.024900756153832,9.146915309771837,8.999655701611927,9.138500291591203,170400.0
2006-11-09,9.050144953651165,9.125878511819838,9.033314917391325,9.050144953651165,133300.0
2006-11-10,9.066972996797208,9.1595365790709,9.05014376524757,9.1595365790709,154700.0
2006-11-13,9.1385029788059,9.205821539045685,9.130088760651333,9.172162258925791,138900.0
2006-11-14,9.201619632569166,9.264730715412382,9.167960334886054,9.264730715412382,266800.0
2006-11-15,9.252101821192442,9.273139369353652,9.19319829134187,9.273139369353652,158200.0
2006-11-16,9.273144038602156,9.365706889617854,9.214239676591433,9.3194250628596,257800.0
2006-11-17,9.268932652457512,9.353080444797966,9.260517632473327,9.348872934805874,194600.0
2006-11-20,9.348870681586218,9.348870681586218,9.268930418504672,9.340456466130458,140300.0
2006-11-21,9.327840086361247,9.38253613412034,9.294180794855466,9.3194250628596,116000.0
2006-11-22,9.319416747124423,9.386735270067526,9.28575748565287,9.327831763117333,142400.0
2006-11-23,9.323629833622787,9.386740886329958,9.306800594067813,9.378326667802757,59800.0
2006-11-24,9.340456223675302,9.378323000994277,9.29417442861872,9.29838193748752,129100.0
2006-11-27,9.294176189477572,9.424605779120418,9.25630940498442,9.344664700468163,187900.0
2006-11-28,9.323627937079422,9.43722829034493,9.302591191289697,9.39094648660704,256900.0
2006-11-29,9.42039727627188,9.52558259932985,9.38253049577098,9.46667907521749,210500.0
2006-11-30,9.466681970531548,9.525585512659116,9.424607667940183,9.48351201256832,82600.0
2006-12-01,9.51717035869255,9.52979208647896,9.416191721398295,9.496132808214377,242100.0
2006-12-04,9.487717788023105,9.576073895030452,9.470888550141058,9.496132808214377,130200.0
2006-12-05,9.546623572350937,9.651808933166834,9.504549267524451,9.639186400968704,227300.0
2006-12-06,9.592905042608244,9.634979349439991,9.466682924613655,9.58869833417566,141600.0
2006-12-07,9.613940406439092,9.613940406439092,9.491925024682091,9.546621851849189,109700.0
2006-12-08,9.55503386216383,9.571863898173945,9.399360041571711,9.55082715566159,198300.0
2006-12-11,9.550831538277151,9.609735086341203,9.487719676779204,9.58869833417566,102700.0
2006-12-12,9.57186786360238,9.630771409039736,9.521378537155634,9.59290461482983,281700.0
2006-12-13,9.57186318500783,9.668633477355108,9.500337142294573,9.622352486776103,117300.0
2006-12-14,9.61393972295312,9.643391488179825,9.550828682824411,9.5550353899993,86500.0
2006-12-15,9.529792326855294,9.588696667179477,9.47088878903163,9.567659116170654,155200.0
2006-12-18,9.529792326855294,9.668636953511449,9.500340557943462,9.567659116170654,162100.0
2006-12-19,9.550828881102936,9.559243098127808,9.40356924941184,9.433021015249974,272700.0
2006-12-20,9.445640877635626,9.546618675927697,9.445640877635626,9.504544392680948,92800.0
2006-12-21,9.538208044186694,9.538208044186694,9.433022688958566,9.48351201256832,54900.0
2006-12-22,9.445643539298285,9.601317387927898,9.42881350025701,9.508754580702195,54900.0
2006-12-27,9.466677618008898,9.538203658778306,9.411981611538268,9.504544392680948,47200.0
2006-12-28,9.52979206409599,9.550829614524751,9.260517838611756,9.542414594353248,81500.0
2006-12-29,9.538206346523989,9.538206346523989,9.458265266078806,9.508754580702195,38300.0
2007-01-02,9.46667907521749,9.504545855718389,9.424604785494235,9.46667907521749,46900.0
2007-01-03,9.445642062502571,9.52137481884643,9.416189498785158,9.441434553400084,944500.0
2007-01-04,9.445643309660984,9.479302584424794,9.340457975711532,9.39094648660704,281800.0
2007-01-05,9.37832865832278,9.37832865832278,9.167957902981316,9.332046835347418,672100.0
2007-01-08,9.327835895982194,9.504547297628015,9.306799149179302,9.44564376457956,204000.0
2007-01-09,9.428816218392203,9.462475503677606,9.32783836253601,9.420401196445692,171700.0
2007-01-10,9.361494949092782,9.529791327003354,9.361494949092782,9.508754580702195,326500.0
2007-01-11,9.508755097578986,9.60973292981428,9.466680800189163,9.52979184502366,192000.0
2007-01-12,9.52558942576234,9.613945577750895,9.487722618124522,9.571871257875436,147300.0
2007-01-15,9.571869306347372,9.626565349283316,9.5466250405693,9.601321083505246,206800.0
2007-01-16,9.592903603605253,9.672844694343782,9.576074364897451,9.60973364481359,251500.0
2007-01-17,9.656015238812987,9.656015238812987,9.449851251142894,9.491925550718436,688600.0
2007-01-18,9.466681247666877,9.51296305723341,9.43302196866408,9.479303778230618,109200.0
2007-01-19,9.470890515504824,9.508757311723024,9.340460885475846,9.361497637818998,160200.0
2007-01-22,9.382530215117772,9.466678792047206,9.28155240430264,9.289967422495645,310400.0
2007-01-23,9.319420175954903,9.512961602499768,9.315212666410408,9.4708873095552,251800.0
2007-01-24,9.470889044855396,9.521377563639309,9.428814744201771,9.458266513909148,396200.0
2007-01-25,9.449852928500984,9.496134746499196,9.382534358231212,9.407779423957871,143700.0
2007-01-26,9.445645231023812,9.445645231023812,9.323629833622787,9.378326667802757,127900.0
2007-01-29,9.361498612695105,9.382535367228952,9.306802569406653,9.332046835347418,96900.0
2007-01-30,9.388569824598704,9.392820066629962,9.1930627444146,9.218564196602165,225100.0
2007-01-31,9.21856500849586,9.21856500849586,9.052808797281392,9.05705903968698,184300.0
2007-02-01,9.09531319605012,9.19306636936215,8.717050423272468,8.92955774472528,281800.0
2007-02-02,8.929560457343504,9.010313491009004,8.882808573013266,8.963561606678764,178100.0
2007-02-05,8.925305713311674,9.116562588571584,8.882804095403813,9.074060970663725,197500.0
2007-02-06,9.057060983802184,9.120813012268776,9.031560334545754,9.065561470438004,264000.0
2007-02-07,9.112314104594237,9.12931426864823,9.07406272215889,9.103813617241697,189200.0
2007-02-08,9.099563373565426,9.1335645123245,9.07406272215889,9.103813617241697,228300.0
2007-02-09,9.086810709423183,9.125062083720994,9.044309903004212,9.086810709423183,337600.0
2007-02-12,9.074061550809702,9.133563333294363,9.074061550809702,9.133563333294363,126300.0
2007-02-13,9.116563384159448,9.129313303188816,9.05706078963537,9.091061924798696,291500.0
2007-02-14,9.061310816871435,9.188815678682888,9.03155992564406,9.137813571828108,560700.0
2007-02-15,9.1378102661621,9.197312027091678,9.095308660933537,9.197312027091678,144200.0
2007-02-16,9.197312391700509,9.244064240370385,9.031557016453824,9.154811595437778,198600.0
2007-02-19,9.150560957642297,9.150560957642297,9.01030622835366,9.040057108710236,70400.0
2007-02-20,9.035809993949629,9.06131064155815,8.929556349821317,9.010309346341105,242100.0
2007-02-21,8.972056815638567,9.027308346792545,8.895554072001625,9.027308346792545,220200.0
2007-02-22,9.027309734491377,9.048560950241129,8.908305358245745,8.955057222244205,128400.0
2007-02-23,8.955059951110705,8.98906109602045,8.904058639071707,8.980560607130203,135900.0
2007-02-26,8.9253073730502,8.96355875521536,8.746801193163154,8.776552088035814,252500.0
2007-02-27,8.755301540227723,8.755301540227723,8.589545283283147,8.632046908413834,532300.0
2007-02-28,8.649046701660065,8.71704896832272,8.517292411332543,8.666046863000247,349900.0
2007-03-01,8.666045483640286,8.666045483640286,8.542791698926436,8.581043069167142,285300.0
2007-03-02,8.572542584524578,8.670295725961568,8.521540487320024,8.581043069167142,384100.0
2007-03-05,8.50028951386778,8.606543132791128,8.436537504643928,8.50028951386778,374000.0
2007-03-06,8.479039706383748,8.521540508400038,8.37278608004135,8.394036481049495,197000.0
2007-03-07,8.394037212493586,8.623545454504578,8.394037212493586,8.623545454504578,482300.0
2007-03-08,8.585296597382454,8.691550264129013,8.568295621590456,8.678799532285014,181300.0
2007-03-09,8.653294783732669,8.742547432444868,8.653294783732669,8.72129703341361,126900.0
2007-03-12,8.708549810997994,8.776552088035814,8.708549810997994,8.776552088035814,114200.0
2007-03-13,8.789300471113195,8.789300471113195,8.674546355271664,8.683046840293454,213100.0
2007-03-14,8.68304349466673,8.751045727337644,8.53428830670515,8.568289423040607,180600.0
2007-03-15,8.598043808217788,8.700047198861865,8.542792275612998,8.649045908865272,555200.0
2007-03-16,8.627795482228972,8.68729807351638,8.606545077901945,8.67029710153399,334800.0
2007-03-19,8.644797007100697,8.751050656833351,8.593794898542578,8.751050656833351,149200.0
2007-03-20,8.746802389063998,8.75105263329136,8.67880010272861,8.734051656381913,189500.0
2007-03-21,8.712798301267009,8.755299918525326,8.644796037914073,8.755299918525326,166500.0
2007-03-22,8.712800054644244,8.89980672182379,8.678798916125334,8.776552088035814,503900.0
2007-03-23,8.776548360088418,8.870052059286884,8.759548203375534,8.759548203375534,120500.0
2007-03-26,8.763803869634845,8.840305838170375,8.721302235569832,8.836056404349993,177400.0
2007-03-27,8.776551511240028,8.802052160790533,8.678798345753895,8.71704972540517,137500.0
2007-03-28,8.691549080676056,8.831803869258188,8.678798350568213,8.712799486871427,107800.0
2007-03-29,8.683046249521222,8.814800515791235,8.670295522856067,8.789299873111739,116300.0
2007-03-30,8.814799539341822,8.90405299480933,8.768047690732617,8.785048657736228,172100.0
2007-04-02,8.814804423318385,8.814804423318385,8.734051406610245,8.7978042575463,81100.0
2007-04-03,8.823298656516322,8.899801374884333,8.77654681514685,8.870050497885796,120300.0
2007-04-04,8.84880581856708,8.857306307021801,8.72980222280575,8.734051656381913,98500.0
2007-04-05,8.759551353282482,8.76805102937001,8.683048593937494,8.712799486871427,100000.0
2007-04-09,8.712798720839007,8.785051230462248,8.657547183198158,8.67029710153399,89600.0
2007-04-10,8.661796017522171,8.725548847403607,8.623545454504578,8.623545454504578,99300.0
2007-04-11,8.666046251989567,8.78080037288602,8.627794878357415,8.78080037288602,116300.0
2007-04-12,8.797798030782598,8.85729978484847,8.759546671554366,8.85304954375082,140600.0
2007-04-13,8.861556297831179,8.878556463603267,8.755302627139322,8.7978042575463,1302700.0
2007-04-16,8.806303730405643,8.870056579859773,8.79780405304276,8.827554950440737,351000.0
2007-04-17,8.823302360692058,8.904055354054313,8.819052117814998,8.887054382546074,167900.0
2007-04-18,8.904057421221973,9.052811903199236,8.891306689630582,9.048562469986566,228400.0
2007-04-19,8.989057756306492,9.052809777995003,8.963557109761274,9.052809777995003,163800.0
2007-04-20,9.074062536355395,9.176065950543968,9.040061398292538,9.1208135945349,175500.0
2007-04-23,9.137811999898826,9.244065627804629,9.137811999898826,9.244065627804629,101200.0
2007-04-24,9.261071903925195,9.499079939829246,9.252571414265793,9.499079939829246,160600.0
2007-04-25,9.41407124254705,9.473573825241312,9.350319228121844,9.435322454456015,254800.0
2007-04-26,9.371570224494116,9.554326605262403,9.371570224494116,9.482074101485429,422800.0
2007-04-27,9.453310206729714,9.491947779090273,9.277294963236294,9.38032821658594,271800.0
2007-04-30,9.337396882006814,9.350276344900692,9.23007048106421,9.234363635362165,122900.0
2007-05-01,9.20001865902572,9.268707485935218,9.144208475389624,9.187139196916911,234200.0
2007-05-02,9.208603885599036,9.393204574465855,9.187138117938725,9.358860165044668,152000.0
2007-05-03,9.31593471320618,9.418967990639963,9.294468935301827,9.320227049951349,118100.0
2007-05-04,9.371744610951229,9.444726622148533,9.294469443938112,9.354572806523729,187400.0
2007-05-07,9.35886348775902,9.35886348775902,9.208607154967288,9.212899491187963,150200.0
2007-05-08,9.1914360991542,9.212901059253394,9.144212204333082,9.165677983268017,133700.0
2007-05-09,9.148500154545584,9.18284456246348,9.12274205331598,9.144207001201435,244600.0
2007-05-10,9.144208475389624,9.21719045633539,9.13991614018876,9.187139196916911,137800.0
2007-05-11,9.127037885265324,9.298759975251844,9.127037885265324,9.298759975251844,113600.0
2007-05-14,9.251538594945153,9.3159351125832,9.200022363437592,9.26012490647499,161800.0
2007-05-15,9.242948728966502,9.272999986266502,9.20431116419926,9.20860431793288,97000.0
2007-05-16,9.208610273223616,9.247247862978131,9.165679526959057,9.225782080427914,102400.0
2007-05-17,9.225782523868869,9.251540645331326,9.178558618824429,9.178558618824429,79600.0
2007-05-18,9.208610273223616,9.247247862978131,9.1699726834691,9.225782080427914,101900.0
2007-05-22,9.225775445401062,9.33310182445715,9.20860365054644,9.33310182445715,114000.0
2007-05-23,9.264414896612424,9.290173003564725,9.21719101817033,9.234363635362165,128500.0
2007-05-24,9.26441806223991,9.294469333758606,9.187142896142836,9.26012490647499,163800.0
2007-05-25,9.268709851131014,9.311640583613396,9.127039007124088,9.127039007124088,526800.0
2007-05-28,9.187139458568945,9.204312075203102,9.14420873581898,9.204312075203102,83000.0
2007-05-29,9.165675276859558,9.225777802459032,9.019711298544689,9.10557193242458,224100.0
2007-05-30,9.144213242036235,9.195730298490597,9.139920904597885,9.169972179681332,156200.0
2007-05-31,9.165678158077258,9.29446955880024,9.165678158077258,9.285883247062507,248400.0
2007-06-01,9.285881551325662,9.401794282110451,9.273002904906646,9.30305417166516,138400.0
2007-06-04,9.337400929682074,9.444727377149684,9.242953950691469,9.251539444173662,351700.0
2007-06-05,9.260120908485158,9.440429278586254,9.230069649940871,9.423257481776112,616600.0
2007-06-06,9.423261124837351,9.423261124837351,9.152798055706178,9.22148690717283,377400.0
2007-06-07,9.169969306618173,9.182847952569851,8.736370484807496,8.80935248093079,228000.0
2007-06-08,8.860873443544982,9.00683751389172,8.822235847345198,8.886632386902182,168400.0
2007-06-11,8.865162346466747,8.946730656948683,8.826524768808756,8.852283699804497,88700.0
2007-06-12,8.85227969195682,8.878037792455022,8.74066016468427,8.76212511196023,101900.0
2007-06-13,8.76212511196023,8.81793528501413,8.727780705017542,8.76212511196023,85800.0
2007-06-14,8.783594370604654,8.783594370604654,8.702026875850944,8.702026875850944,138000.0
2007-06-15,8.75783629235429,8.80076702698476,8.714905557723817,8.714905557723817,160800.0
2007-06-18,8.792183260338275,8.792183260338275,8.654805524838599,8.676270488946962,143400.0
2007-06-19,8.684854382637033,8.732078273122545,8.671975735294193,8.710613314994038,89700.0
2007-06-20,8.693439819389903,8.723491085282742,8.629044132643019,8.641922778691045,89500.0
2007-06-21,8.671975479213195,8.736371170532792,8.65909601341502,8.693440436707847,126100.0
2007-06-22,8.689148305043275,8.693441460815079,8.594701334570843,8.598994490342644,165100.0
2007-06-25,8.629045172026759,8.702027177486858,8.629045172026759,8.64621697510436,144600.0
2007-06-26,8.633337548509214,8.689146927020285,8.543182929270582,8.57323419607159,257900.0
2007-06-27,8.577529336872454,8.624753234969639,8.538891750944899,8.564650687453799,104700.0
2007-06-28,8.581823282355632,8.736373640282148,8.504548103392374,8.650512148359446,386300.0
2007-06-29,8.680563296412315,8.72778719815449,8.543185566437831,8.543185566437831,153300.0
2007-07-03,8.581823628658572,8.680563775169038,8.530307386494812,8.586116785311537,97900.0
2007-07-04,8.624750618089267,8.650508727946969,8.543182314898406,8.607577998960434,48000.0
2007-07-05,8.620457915930771,8.671974957186665,8.611871605915525,8.637630535961266,204700.0
2007-07-06,8.659094382342559,8.659094382342559,8.607577347689515,8.629043119976403,86600.0
2007-07-09,8.629045491064359,8.689148032311639,8.629045491064359,8.667683072962099,260200.0
2007-07-10,8.650509088613452,8.67197486341947,8.620457822720612,8.641922778691045,646900.0
2007-07-11,8.650509958330025,8.714905651551206,8.637631310987185,8.710613314994038,110600.0
2007-07-12,8.702028362293863,8.775010377690682,8.680562581979625,8.757837753439293,401500.0
2007-07-13,8.76212457661635,8.800762134420621,8.757831423656409,8.800762134420621,158800.0
2007-07-16,8.792184040624441,8.843701105426787,8.757839603701532,8.839407948456927,93900.0
2007-07-17,8.809353672518139,8.92955875144962,8.809353672518139,8.920973259265722,150200.0
2007-07-18,8.869454313030769,9.019711448360704,8.856574849258884,9.019711448360704,528800.0
2007-07-19,8.96819240401824,9.054053838934328,8.951020608336217,9.01541627510562,213000.0
2007-07-20,9.0154178112587,9.152795475464206,9.0154178112587,9.062641690392644,355900.0
2007-07-23,9.225777999912758,9.225777999912758,9.062642218864614,9.118451591139223,140700.0
2007-07-24,9.18284456246348,9.272999145020002,9.131328360004272,9.144207001201435,239700.0
2007-07-25,9.273001396663402,9.273001396663402,8.933849569641445,8.981073449058545,185900.0
2007-07-26,9.011127876065926,9.015421031960484,8.90809459110381,9.006834720171367,130600.0
2007-07-27,8.993955329815618,9.079815984120703,8.835111850155878,8.925266478837269,144600.0
2007-07-30,8.94610332811868,9.058960622831382,8.94610332811868,8.985169346592903,155900.0
2007-07-31,8.985168047649895,9.093684565964914,8.94610203482326,8.96780500732013,286300.0
2007-08-01,8.92005635059946,9.063298103613391,8.92005635059946,9.019892164087835,173900.0
2007-08-02,8.9895071713695,9.028573180682836,8.972144960516491,9.024233248906029,184800.0
2007-08-03,9.05027663216151,9.05027663216151,8.920056330137864,8.924397089663508,173900.0
2007-08-07,8.963460202627212,9.024229988444707,8.924394207428449,9.00686695594972,100300.0
2007-08-08,8.976483087404832,9.024230602097948,8.941757847968479,8.946098606387398,122900.0
2007-08-09,8.907035630630327,8.911376390522037,8.698684123319921,8.698684123319921,270100.0
2007-08-10,8.742090222997163,8.742090222997163,8.598848455666062,8.65961826732326,259300.0
2007-08-13,8.720384051320254,8.82455976861659,8.67697729546803,8.781153012764365,148100.0
2007-08-14,8.737753897507975,8.789842215661482,8.65528189997887,8.681325645097761,80800.0
2007-08-15,8.663955372322302,8.663955372322302,8.525054410284154,8.551098961602587,188400.0
2007-08-16,8.525056313761066,8.5380785923279,8.238572808612513,8.399177599275902,324800.0
2007-08-17,8.464286651526423,8.564121628716585,8.303681873855817,8.334067188053618,234600.0
2007-08-20,8.58148802899799,8.58148802899799,8.338410387629898,8.45126768656891,196800.0
2007-08-21,8.464288179680333,8.551101722945742,8.433903687912032,8.507694951313038,100200.0
2007-08-22,8.529396794002604,8.581485078649173,8.507693825017068,8.520715275242312,140600.0
2007-08-23,8.533735460906557,8.585823732781057,8.464284983683891,8.585823732781057,175100.0
2007-08-24,8.590167734623643,8.755112473329552,8.507694951313038,8.507694951313038,234800.0
2007-08-27,8.4686292628419,8.54242052905916,8.4686292628419,8.51203603613123,125200.0
2007-08-28,8.512032554926963,8.512032554926963,8.403516080041774,8.407856838386982,264200.0
2007-08-29,8.403516440630733,8.46862616277266,8.39917568209927,8.455603887178262,119500.0
2007-08-30,8.455605041509507,8.559780776741322,8.420879796432235,8.499011804834884,214200.0
2007-08-31,8.551101586102154,8.611870568666268,8.533738546560812,8.603189048895596,128500.0
2007-09-04,8.63791117674056,8.742086892574564,8.555438424570518,8.585823732781057,206600.0
2007-09-05,8.590165971268831,8.663956391607128,8.564121416886346,8.594505902417442,241700.0
2007-09-06,8.598845174458232,8.659614962926467,8.551098488844255,8.559779177555436,252200.0
2007-09-07,8.551098117492277,8.559778805826479,8.464284610830594,8.485987573538537,153500.0
2007-09-10,8.503353884751535,8.581485905290123,8.481650913675383,8.572804385693551,316000.0
2007-09-11,8.559781104337326,8.572803382207866,8.472968402279266,8.516375167265887,209500.0
2007-09-12,8.512034082207041,8.568462294989427,8.472968078005717,8.499011804834884,161300.0
2007-09-13,8.54241697221808,8.611867449397494,8.485987942062932,8.559779177555436,183200.0
2007-09-14,8.507693028387612,8.594505724116138,8.48598923351914,8.564121239215398,156300.0
2007-09-17,8.503354860632584,8.663958852024363,8.503354860632584,8.655278159346835,204000.0
2007-09-18,8.620552101099697,8.746430826298164,8.620552101099697,8.698684123319921,322600.0
2007-09-19,8.724729492938696,8.789839247709008,8.703025689404958,8.763795511383973,88300.0
2007-09-20,8.724726280097874,8.833242774059501,8.724726280097874,8.815879737626371,243100.0
2007-09-21,8.876653311238968,8.876653311238968,8.616213449419016,8.77247670417859,227000.0
2007-09-24,8.78549340345618,8.859284636942196,8.572801219388243,8.720383686360277,246800.0
2007-09-25,8.72,8.745,8.595,8.63,204501.0
2007-09-26,8.66,8.76,8.63,8.685,133132.0
2007-09-27,8.74,8.775,8.71,8.77,93995.0
2007-09-28,8.75,8.795,8.73,8.745,223096.0
2007-10-01,8.77,8.77,8.66,8.69,171844.0
2007-10-02,8.705,8.725,8.66,8.675,172344.0
2007-10-03,8.67,8.68,8.62,8.645,95876.0
2007-10-04,8.66,8.675,8.6,8.625,121884.0
2007-10-05,8.645,8.675,8.62,8.675,74254.0
2007-10-09,8.68,8.705,8.62,8.68,98089.0
2007-10-10,8.665,8.665,8.585,8.635,285041.0
2007-10-11,8.615,8.675,8.59,8.605,243727.0
2007-10-12,8.605,8.64,8.595,8.605,119416.0
2007-10-15,8.62,8.63,8.56,8.565,406623.0
2007-10-16,8.59,8.61,8.55,8.55,357484.0
2007-10-17,8.56,8.655,8.485,8.575,261381.0
2007-10-18,8.585,8.585,8.51,8.525,83153.0
2007-10-19,8.51,8.51,8.445,8.47,122130.0
2007-10-22,8.48,8.505,8.42,8.48,264851.0
2007-10-23,8.465,8.545,8.465,8.495,259251.0
2007-10-24,8.53,8.535,8.485,8.535,190905.0
2007-10-25,8.58,8.66,8.545,8.62,882909.0
2007-10-26,8.6,8.675,8.595,8.66,240994.0
2007-10-29,8.68,8.68,8.565,8.615,149098.0
2007-10-30,8.63,8.695,8.595,8.65,181558.0
2007-10-31,8.66,8.995,8.66,8.995,480035.0
2007-11-01,8.835,8.88,8.715,8.745,123567.0
2007-11-02,8.755,8.86,8.665,8.72,129353.0
2007-11-05,8.695,8.835,8.695,8.735,169710.0
2007-11-06,8.715,8.915,8.715,8.89,470300.0
2007-11-07,8.87,8.97,8.87,8.935,226484.0
2007-11-08,8.945,9.01,8.925,8.995,319846.0
2007-11-09,8.89,9.11,8.89,9.045,178809.0
2007-11-12,9.0,9.22,8.995,9.175,139747.0
2007-11-13,9.175,9.215,9.035,9.155,146536.0
2007-11-14,9.215,9.255,9.125,9.24,166908.0
2007-11-15,9.22,9.385,9.18,9.34,231412.0
2007-11-16,9.325,9.345,9.215,9.215,109039.0
2007-11-19,9.275,9.285,9.14,9.195,106143.0
2007-11-20,9.215,9.225,9.14,9.15,131743.0
2007-11-21,9.145,9.145,9.04,9.045,202502.0
2007-11-22,9.075,9.075,9.005,9.04,43896.0
2007-11-23,9.03,9.15,9.03,9.135,115750.0
2007-11-26,9.155,9.4,9.14,9.3,237582.0
2007-11-27,9.31,9.375,9.185,9.255,143398.0
2007-11-28,9.245,9.355,9.245,9.34,238422.0
2007-11-29,9.35,9.415,9.32,9.415,124109.0
2007-11-30,9.4,9.43,9.33,9.42,113500.0
2007-12-03,9.395,9.42,9.335,9.365,99980.0
2007-12-04,9.375,9.375,9.31,9.33,177458.0
2007-12-05,9.35,9.355,9.3,9.325,90541.0
2007-12-06,9.295,9.355,9.295,9.355,230423.0
2007-12-07,9.33,9.385,9.32,9.34,222667.0
2007-12-10,9.33,9.355,9.27,9.32,142314.0
2007-12-11,9.35,9.35,9.225,9.265,150670.0
2007-12-12,9.32,9.54,9.265,9.435,225992.0
2007-12-13,9.425,9.465,9.38,9.43,71006.0
2007-12-14,9.435,9.52,9.38,9.445,101793.0
2007-12-17,9.5,9.52,9.39,9.455,115203.0
2007-12-18,9.465,9.48,9.31,9.37,92944.0
2007-12-19,9.355,9.465,9.355,9.41,101504.0
2007-12-20,9.38,9.395,9.22,9.265,107453.0
2007-12-21,9.28,9.395,9.255,9.39,98291.0
2007-12-24,9.355,9.42,9.31,9.395,23956.0
2007-12-27,9.36,9.525,9.355,9.395,197904.0
2007-12-28,9.445,9.55,9.34,9.5,44009.0
2007-12-31,9.525,9.635,9.49,9.61,84495.0
2008-01-02,9.58,9.715,9.575,9.65,102371.0
2008-01-03,9.66,9.715,9.66,9.675,148895.0
2008-01-04,9.675,9.725,9.61,9.68,117217.0
2008-01-07,9.68,9.7,9.43,9.51,129386.0
2008-01-08,9.505,9.56,9.345,9.39,142761.0
2008-01-09,9.375,9.55,9.355,9.485,120862.0
2008-01-10,9.49,9.52,9.34,9.43,113657.0
2008-01-11,9.355,9.61,9.355,9.58,162642.0
2008-01-14,9.655,9.72,9.575,9.68,119853.0
2008-01-15,9.665,9.775,9.665,9.75,283812.0
2008-01-16,9.71,9.75,9.56,9.575,183740.0
2008-01-17,9.61,9.61,9.385,9.52,196837.0
2008-01-18,9.535,9.535,9.235,9.25,112867.0
2008-01-21,9.11,9.155,8.795,8.93,184909.0
2008-01-22,8.825,9.34,8.825,9.34,225285.0
2008-01-23,9.285,9.475,9.22,9.36,190465.0
2008-01-24,9.44,9.47,9.35,9.405,157382.0
2008-01-25,9.44,9.56,9.41,9.49,73180.0
2008-01-28,9.445,9.49,9.3,9.44,68393.0
2008-01-29,9.5,9.615,9.44,9.53,128538.0
2008-01-30,9.545,9.655,9.5,9.605,91998.0
2008-01-31,9.605,9.68,9.55,9.585,211168.0
2008-02-01,9.55,9.59,9.535,9.58,279981.0
2008-02-04,9.59,9.68,9.54,9.64,157586.0
2008-02-05,9.64,9.655,9.49,9.525,91353.0
2008-02-06,9.505,9.515,9.345,9.38,193340.0
2008-02-07,9.36,9.635,9.36,9.575,153753.0
2008-02-08,9.525,9.65,9.525,9.615,146157.0
2008-02-11,9.615,9.8,9.57,9.765,188195.0
2008-02-12,9.815,9.855,9.64,9.67,90528.0
2008-02-13,9.625,9.7,9.625,9.7,57085.0
2008-02-14,9.7,9.7,9.53,9.58,138455.0
2008-02-15,9.61,9.68,9.465,9.68,76983.0
2008-02-19,9.68,9.695,9.24,9.47,142875.0
2008-02-20,9.435,9.49,9.355,9.37,189404.0
2008-02-21,9.33,9.37,9.045,9.075,152936.0
2008-02-22,9.11,9.165,9.0,9.125,192732.0
2008-02-25,9.13,9.195,9.05,9.195,106384.0
2008-02-26,9.145,9.235,9.13,9.235,311614.0
2008-02-27,9.225,9.28,9.13,9.21,194164.0
2008-02-28,9.135,9.19,9.07,9.165,132596.0
2008-02-29,9.175,9.175,9.085,9.085,192352.0
2008-03-03,9.085,9.275,9.08,9.275,216836.0
2008-03-04,9.26,9.26,9.04,9.225,128802.0
2008-03-05,9.21,9.315,9.165,9.17,161555.0
2008-03-06,9.17,9.21,9.08,9.08,176673.0
2008-03-07,9.115,9.32,9.025,9.28,104307.0
2008-03-10,9.32,9.32,9.13,9.155,78985.0
2008-03-11,9.175,9.295,9.17,9.235,83109.0
2008-03-12,9.275,9.275,9.195,9.255,188476.0
2008-03-13,9.25,9.255,9.16,9.25,117925.0
2008-03-14,9.255,9.29,9.15,9.19,107165.0
2008-03-17,9.11,9.17,8.96,9.05,110150.0
2008-03-18,9.015,9.055,8.89,8.945,130853.0
2008-03-19,8.97,9.005,8.8,8.815,153581.0
2008-03-20,8.8,8.91,8.79,8.79,184489.0
2008-03-24,8.77,8.945,8.77,8.9,136269.0
2008-03-25,8.92,8.995,8.91,8.975,324780.0
2008-03-26,8.98,9.095,8.93,9.09,128683.0
2008-03-27,9.125,9.21,8.975,9.185,364462.0
2008-03-28,9.185,9.29,9.07,9.25,166165.0
2008-03-31,9.235,9.34,9.23,9.34,156524.0
2008-04-01,9.305,9.41,9.295,9.345,99801.0
2008-04-02,9.345,9.525,9.33,9.45,142330.0
2008-04-03,9.395,9.415,9.25,9.37,116615.0
2008-04-04,9.33,9.41,9.265,9.285,86871.0
2008-04-07,9.37,9.45,9.33,9.345,91818.0
2008-04-08,9.345,9.435,9.21,9.305,161074.0
2008-04-09,9.365,9.365,9.27,9.335,41264.0
2008-04-10,9.33,9.45,9.33,9.415,108747.0
2008-04-11,9.37,9.41,9.285,9.37,143317.0
2008-04-14,9.37,9.495,9.325,9.45,67616.0
2008-04-15,9.435,9.54,9.405,9.465,76306.0
2008-04-16,9.45,9.59,9.435,9.56,337227.0
2008-04-17,9.54,9.585,9.5,9.56,105775.0
2008-04-18,9.535,9.635,9.525,9.575,729150.0
2008-04-21,9.58,9.63,9.5,9.565,163630.0
2008-04-22,9.565,9.565,9.44,9.445,109363.0
2008-04-23,9.42,9.545,9.42,9.505,86718.0
2008-04-24,9.51,9.555,9.44,9.54,80215.0
2008-04-25,9.505,9.635,9.505,9.6,453502.0
2008-04-28,9.61,9.73,9.56,9.7,107737.0
2008-04-29,9.74,9.76,9.555,9.565,149728.0
2008-04-30,9.57,9.76,9.57,9.63,156878.0
2008-05-01,9.655,9.815,9.63,9.815,177381.0
2008-05-02,9.81,9.92,9.805,9.875,178768.0
2008-05-05,9.835,9.86,9.695,9.705,286165.0
2008-05-06,9.755,9.86,9.72,9.785,206525.0
2008-05-07,9.785,9.83,9.745,9.825,199512.0
2008-05-08,9.805,9.875,9.785,9.85,132307.0
2008-05-09,9.83,9.98,9.8,9.96,116622.0
2008-05-12,9.93,10.04,9.85,9.87,135119.0
2008-05-13,9.875,9.895,9.825,9.83,256081.0
2008-05-14,9.805,9.985,9.805,9.98,281937.0
2008-05-15,9.98,10.055,9.945,10.04,102371.0
2008-05-16,10.07,10.085,9.98,10.04,306178.0
2008-05-20,10.03,10.03,9.875,9.935,77093.0
2008-05-21,9.895,10.08,9.885,10.03,123611.0
2008-05-22,10.01,10.075,9.94,9.95,64381.0
2008-05-23,9.94,10.01,9.9,9.9,301251.0
2008-05-26,9.94,10.07,9.94,10.07,67630.0
2008-05-27,10.025,10.18,10.015,10.09,311806.0
2008-05-28,10.07,10.25,10.07,10.165,162832.0
2008-05-29,10.165,10.19,10.025,10.07,106421.0
2008-05-30,10.06,10.2,10.06,10.14,132664.0
2008-06-02,10.145,10.21,10.03,10.185,71453.0
2008-06-03,10.1,10.21,10.04,10.16,187655.0
2008-06-04,10.12,10.325,10.085,10.3,179548.0
2008-06-05,10.3,10.505,10.25,10.375,219371.0
2008-06-06,10.33,10.505,10.325,10.505,112132.0
2008-06-09,10.505,10.505,10.345,10.35,141869.0
2008-06-10,10.37,10.505,10.295,10.445,302012.0
2008-06-11,10.42,10.505,10.285,10.31,184116.0
2008-06-12,10.305,10.39,10.215,10.275,138507.0
2008-06-13,10.32,10.32,10.245,10.26,133655.0
2008-06-16,10.31,10.415,10.3,10.415,91385.0
2008-06-17,10.415,10.435,10.295,10.39,126289.0
2008-06-18,10.41,10.475,10.35,10.45,273269.0
2008-06-19,10.42,10.545,10.4,10.46,101537.0
2008-06-20,10.435,10.545,10.37,10.37,228925.0
2008-06-23,10.415,10.485,10.335,10.415,93368.0
2008-06-24,10.37,10.405,10.085,10.095,110654.0
2008-06-25,10.085,10.17,10.015,10.015,116841.0
2008-06-26,9.99,10.09,9.9,10.06,122192.0
2008-06-27,9.97,10.14,9.895,10.065,146012.0
2008-06-30,10.055,10.375,10.055,10.355,113907.0
2008-07-02,10.325,10.385,10.19,10.21,95800.0
2008-07-03,10.175,10.27,10.075,10.26,69278.0
2008-07-04,10.12,10.325,10.12,10.125,51980.0
2008-07-07,10.08,10.21,9.955,10.01,173017.0
2008-07-08,10.055,10.185,9.82,9.85,87325.0
2008-07-09,9.92,10.07,9.85,9.965,96788.0
2008-07-10,10.03,10.07,9.9,9.93,76855.0
2008-07-11,9.885,10.005,9.88,9.915,50600.0
2008-07-14,9.88,9.94,9.82,9.875,56763.0
2008-07-15,9.82,9.855,9.455,9.695,113747.0
2008-07-16,9.63,9.81,9.535,9.645,79283.0
2008-07-17,9.59,9.82,9.585,9.695,50253.0
2008-07-18,9.695,9.76,9.65,9.75,76309.0
2008-07-21,9.76,10.12,9.76,10.06,144637.0
2008-07-22,10.095,10.325,10.055,10.125,102684.0
2008-07-23,10.155,10.29,10.1,10.24,109359.0
2008-07-24,10.24,10.295,10.055,10.25,3049740.0
2008-07-25,10.235,10.25,10.025,10.03,152702.0
2008-07-28,10.03,10.3,10.03,10.09,158391.0
2008-07-29,10.16,10.455,10.055,10.455,115605.0
2008-07-30,10.48,10.6,10.35,10.56,132313.0
2008-07-31,10.545,10.585,10.39,10.585,171897.0
2008-08-01,10.585,10.785,10.48,10.595,91178.0
2008-08-05,10.61,10.62,10.055,10.3,135228.0
2008-08-06,10.355,10.55,10.315,10.505,124847.0
2008-08-07,10.435,10.545,10.43,10.52,220011.0
2008-08-08,10.49,10.52,10.21,10.315,160249.0
2008-08-11,10.38,10.38,10.125,10.13,138348.0
2008-08-12,10.18,10.28,10.005,10.185,126139.0
2008-08-13,10.185,10.34,10.14,10.165,750080.0
2008-08-14,10.22,10.22,10.12,10.14,760406.0
2008-08-15,10.12,10.34,10.12,10.25,85819.0
2008-08-18,10.255,10.275,10.12,10.155,68297.0
2008-08-19,10.155,10.265,10.115,10.17,110319.0
2008-08-20,10.125,10.26,10.115,10.125,153993.0
2008-08-21,10.155,10.325,10.11,10.29,106474.0
2008-08-22,10.235,10.335,10.205,10.265,51566.0
2008-08-25,10.295,10.335,10.25,10.26,49114.0
2008-08-26,10.26,10.36,10.26,10.34,72588.0
2008-08-27,10.355,10.515,10.3,10.475,272761.0
2008-08-28,10.52,10.665,10.365,10.65,126219.0
2008-08-29,10.55,10.685,10.53,10.685,67600.0
2008-09-02,10.69,10.715,10.575,10.585,122050.0
2008-09-03,10.57,10.71,10.48,10.55,102803.0
2008-09-04,10.56,10.65,10.155,10.2,231949.0
2008-09-05,10.245,10.31,10.05,10.14,138850.0
2008-09-08,10.305,10.37,10.14,10.14,91635.0
2008-09-09,10.2,10.2,9.88,9.915,170951.0
2008-09-10,9.85,10.095,9.85,9.955,691002.0
2008-09-11,9.865,10.115,9.865,10.05,126202.0
2008-09-12,10.025,10.155,9.975,10.065,57205.0
2008-09-15,10.06,10.065,9.75,10.035,75097.0
2008-09-16,10.035,10.51,9.89,10.38,220698.0
2008-09-17,10.21,10.245,10.02,10.11,137687.0
2008-09-18,10.095,10.425,10.09,10.42,1376201.0
2008-09-19,10.42,10.49,10.36,10.475,213788.0
2008-09-22,10.425,10.545,10.205,10.205,245771.0
2008-09-23,10.135,10.29,9.915,9.925,297521.0
2008-09-24,10.155,10.19,9.95,10.125,97479.0
2008-09-25,10.005,10.145,9.915,10.01,62698.0
2008-09-26,9.885,9.995,9.84,9.89,78946.0
2008-09-29,9.755,9.995,9.705,9.71,144160.0
2008-09-30,9.715,9.79,9.6,9.6,195491.0
2008-10-01,9.65,9.88,9.525,9.88,153127.0
2008-10-02,9.8,9.975,9.8,9.85,210768.0
2008-10-03,9.905,10.105,9.84,9.915,164975.0
2008-10-06,9.625,9.7,8.845,9.525,337445.0
2008-10-07,9.53,9.58,8.865,8.96,414917.0
2008-10-08,8.8,8.845,8.4,8.635,307856.0
2008-10-09,9.11,9.11,8.615,8.68,455660.0
2008-10-10,8.19,9.075,8.19,8.48,202600.0
2008-10-14,9.63,9.635,8.62,8.73,173354.0
2008-10-15,8.735,8.95,8.61,8.61,118860.0
2008-10-16,8.55,8.75,8.39,8.45,180712.0
2008-10-17,8.48,9.0,8.46,8.845,131904.0
2008-10-20,8.945,9.405,8.94,9.335,153052.0
2008-10-21,9.375,9.41,9.1,9.235,471974.0
2008-10-22,9.235,9.275,9.155,9.245,168238.0
2008-10-23,9.295,9.38,9.09,9.38,401325.0
2008-10-24,9.07,9.295,8.955,9.295,150406.0
2008-10-27,9.15,9.295,9.0,9.025,187542.0
2008-10-28,9.155,9.275,9.075,9.21,158876.0
2008-10-29,9.295,9.7,9.295,9.525,214528.0
2008-10-30,9.92,9.985,9.675,9.985,119100.0
2008-10-31,9.875,10.075,9.59,9.855,194514.0
2008-11-03,10.02,10.145,9.95,10.135,59962.0
2008-11-04,10.19,10.21,9.99,10.07,110252.0
2008-11-05,10.115,10.115,9.915,10.095,127239.0
2008-11-06,10.045,10.3,9.985,10.3,155906.0
2008-11-07,10.22,10.275,10.075,10.105,128686.0
2008-11-10,10.04,10.16,9.825,9.88,71276.0
2008-11-11,9.91,9.91,9.66,9.69,62782.0
2008-11-12,9.69,9.77,9.545,9.71,123867.0
2008-11-13,9.71,9.87,9.545,9.87,158956.0
2008-11-14,9.84,10.0,9.7,9.865,183089.0
2008-11-17,9.865,10.09,9.725,9.87,132176.0
2008-11-18,9.81,10.075,9.375,9.475,162351.0
2008-11-19,9.495,9.545,9.3,9.36,2925838.0
2008-11-20,9.295,9.295,8.95,9.035,132947.0
2008-11-21,9.095,9.37,8.89,9.36,191688.0
2008-11-24,9.36,9.38,9.065,9.065,187403.0
2008-11-25,9.28,9.41,9.2,9.27,301600.0
2008-11-26,9.305,9.64,9.305,9.56,183442.0
2008-11-27,9.48,9.57,9.27,9.35,70597.0
2008-11-28,9.395,9.73,9.34,9.73,216335.0
2008-12-01,9.735,9.94,9.68,9.92,195897.0
2008-12-02,9.915,10.165,9.825,10.155,323408.0
2008-12-03,10.155,10.155,9.86,10.075,171850.0
2008-12-04,10.145,10.165,10.05,10.145,266488.0
2008-12-05,10.1,10.145,9.885,9.93,89497.0
2008-12-08,9.92,10.14,9.92,10.1,139275.0
2008-12-09,10.1,10.2,9.995,10.12,176429.0
2008-12-10,10.06,10.17,10.01,10.13,127136.0
2008-12-11,10.075,10.195,10.075,10.12,234405.0
2008-12-12,9.99,10.1,9.82,9.93,140704.0
2008-12-15,10.005,10.025,9.67,9.88,122899.0
2008-12-16,9.82,10.05,9.73,10.01,282550.0
2008-12-17,9.875,9.98,9.875,9.98,1000.0
2008-12-18,9.92,10.2,9.92,10.095,189704.0
2008-12-19,10.115,10.195,10.02,10.15,407602.0
2008-12-22,10.1,10.15,10.015,10.115,177779.0
2008-12-23,10.05,10.27,9.99,10.2,107148.0
2008-12-24,10.195,10.375,10.15,10.265,119612.0
2008-12-29,10.195,10.295,10.11,10.225,144913.0
2008-12-30,10.17,10.22,10.11,10.195,214047.0
2008-12-31,10.21,10.225,10.125,10.19,48903.0
2009-01-02,10.19,10.37,10.175,10.32,28144.0
2009-01-05,10.325,10.375,10.1,10.35,133024.0
2009-01-06,10.35,10.395,10.16,10.26,189404.0
2009-01-07,10.26,10.465,10.15,10.395,232810.0
2009-01-08,10.35,10.5,10.35,10.445,190696.0
2009-01-09,10.445,10.48,10.245,10.315,168007.0
2009-01-12,10.325,10.39,10.12,10.25,71203.0
2009-01-13,10.13,10.44,10.13,10.35,98825.0
2009-01-14,10.22,10.37,10.1,10.21,72286.0
2009-01-15,10.195,10.275,10.15,10.27,118711.0
2009-01-16,10.24,10.455,10.24,10.43,126112.0
2009-01-19,10.31,10.51,10.31,10.41,67846.0
2009-01-20,10.285,10.385,10.13,10.295,606767.0
2009-01-21,10.24,10.29,10.01,10.27,221564.0
2009-01-22,10.27,10.405,10.11,10.305,330069.0
2009-01-23,10.28,10.385,10.26,10.325,172706.0
2009-01-26,10.28,10.455,10.215,10.255,80044.0
2009-01-27,10.24,10.35,10.165,10.31,138199.0
2009-01-28,10.415,10.515,10.295,10.35,1632515.0
2009-01-29,10.365,10.445,10.31,10.31,149055.0
2009-01-30,10.27,10.325,10.025,10.095,207396.0
2009-02-02,9.985,10.105,9.91,9.98,150140.0
2009-02-03,9.98,10.075,9.805,9.885,301516.0
2009-02-04,9.88,9.975,9.84,9.88,219259.0
2009-02-05,9.93,9.93,9.77,9.86,215818.0
2009-02-06,9.815,10.065,9.815,10.025,80421.0
2009-02-09,10.09,10.175,10.03,10.16,81423.0
2009-02-10,10.14,10.245,10.14,10.15,183901.0
2009-02-11,10.14,10.355,10.035,10.045,129182.0
2009-02-12,10.02,10.205,9.99,10.205,74505.0
2009-02-13,10.17,10.345,9.85,9.85,121096.0
2009-02-17,9.945,9.95,9.625,9.795,226662.0
2009-02-18,9.635,9.7,9.36,9.46,303101.0
2009-02-19,9.43,9.745,9.33,9.445,194809.0
2009-02-20,9.4,9.445,9.01,9.225,324269.0
2009-02-23,9.2,9.28,8.89,8.925,152124.0
2009-02-24,8.87,9.255,8.865,9.17,527781.0
2009-02-25,9.17,9.365,9.05,9.32,104602.0
2009-02-26,9.33,9.61,9.33,9.475,93861.0
2009-02-27,9.285,9.605,9.285,9.46,182412.0
2009-03-02,9.515,9.515,9.05,9.215,257146.0
2009-03-03,9.22,9.26,8.72,8.955,590576.0
2009-03-04,9.035,9.085,8.91,8.96,430905.0
2009-03-05,8.91,8.94,8.745,8.865,399879.0
2009-03-06,8.955,8.955,8.74,8.815,123862.0
2009-03-09,8.775,8.865,8.775,8.845,218032.0
2009-03-10,8.845,8.955,8.71,8.775,178451.0
2009-03-11,8.845,8.88,8.71,8.775,145156.0
2009-03-12,8.82,8.82,8.65,8.725,179184.0
2009-03-13,8.725,8.84,8.71,8.82,152898.0
2009-03-16,8.86,8.91,8.82,8.845,175459.0
2009-03-17,8.845,8.93,8.8,8.88,381029.0
2009-03-18,8.88,9.185,8.88,9.185,211259.0
2009-03-19,9.215,9.235,9.075,9.195,305318.0
2009-03-20,9.195,9.285,9.17,9.17,200508.0
2009-03-23,9.185,9.275,8.96,9.14,244999.0
2009-03-24,9.16,9.235,9.1,9.19,170924.0
2009-03-25,9.2,9.22,8.965,9.04,223557.0
2009-03-26,9.005,9.025,8.845,8.91,232311.0
2009-03-27,8.885,8.915,8.595,8.73,468640.0
2009-03-30,8.73,8.77,8.495,8.72,271386.0
2009-03-31,8.86,8.865,8.725,8.835,226927.0
2009-04-01,8.865,8.905,8.755,8.83,303896.0
2009-04-02,8.905,8.925,8.705,8.75,201922.0
2009-04-03,8.775,8.865,8.745,8.82,221742.0
2009-04-06,8.835,8.93,8.775,8.875,125445.0
2009-04-07,8.91,9.07,8.82,9.03,202082.0
2009-04-08,9.015,9.07,8.835,8.935,238065.0
2009-04-09,8.96,9.005,8.875,8.96,108497.0
2009-04-13,8.98,9.05,8.94,9.05,54209.0
2009-04-14,9.05,9.14,9.005,9.1,148787.0
2009-04-15,9.155,9.21,9.08,9.085,111793.0
2009-04-16,9.12,9.19,9.08,9.11,101969.0
2009-04-17,9.135,9.18,9.075,9.125,263850.0
2009-04-20,9.17,9.215,9.055,9.215,145787.0
2009-04-21,9.215,9.215,9.07,9.185,117681.0
2009-04-22,9.19,9.235,9.15,9.195,109738.0
2009-04-23,9.235,9.405,9.205,9.335,181639.0
2009-04-24,9.38,9.4,9.195,9.195,149433.0
2009-04-27,9.195,9.32,9.19,9.245,101983.0
2009-04-28,9.28,9.28,9.205,9.235,98481.0
2009-04-29,9.345,9.345,9.27,9.285,116188.0
2009-04-30,9.26,9.37,9.255,9.29,144419.0
2009-05-01,9.33,9.41,9.22,9.405,115704.0
2009-05-04,9.41,9.595,9.37,9.54,172649.0
2009-05-05,9.54,9.605,9.42,9.47,224677.0
2009-05-06,9.435,9.565,9.43,9.445,92957.0
2009-05-07,9.45,9.49,9.405,9.41,173163.0
2009-05-08,9.515,9.535,9.38,9.385,131262.0
2009-05-11,9.405,9.465,9.355,9.405,139466.0
2009-05-12,9.49,9.565,9.375,9.405,133256.0
2009-05-13,9.355,9.48,9.285,9.285,91653.0
2009-05-14,9.285,9.365,9.215,9.215,130485.0
2009-05-15,9.26,9.37,9.26,9.36,69796.0
2009-05-19,9.36,9.37,9.26,9.285,119612.0
2009-05-20,9.35,9.355,9.215,9.24,376439.0
2009-05-21,9.285,9.29,9.02,9.095,132864.0
2009-05-22,9.21,9.21,9.09,9.115,86310.0
2009-05-25,9.22,9.33,9.17,9.33,48572.0
2009-05-26,9.33,9.33,9.175,9.235,102098.0
2009-05-27,9.33,9.35,9.26,9.315,125695.0
2009-05-28,9.33,9.35,9.175,9.19,190981.0
2009-05-29,9.1,9.275,9.1,9.245,151310.0
2009-06-01,9.335,9.355,9.205,9.315,235576.0
2009-06-02,9.35,9.435,9.245,9.41,172844.0
2009-06-03,9.42,9.42,9.31,9.33,97093.0
2009-06-04,9.435,9.44,9.315,9.33,121829.0
2009-06-05,9.38,9.4,9.315,9.355,104223.0
2009-06-08,9.37,9.535,9.35,9.49,104131.0
2009-06-09,9.5,9.77,9.485,9.585,167891.0
2009-06-10,9.585,9.72,9.545,9.685,209218.0
2009-06-11,9.605,9.81,9.605,9.73,152188.0
2009-06-12,9.85,10.04,9.73,10.01,158790.0
2009-06-15,9.965,9.965,9.645,9.68,164091.0
2009-06-16,9.68,9.71,9.545,9.585,92745.0
2009-06-17,9.5,9.545,9.34,9.47,200606.0
2009-06-18,9.435,9.565,9.435,9.555,138550.0
2009-06-19,9.555,9.8,9.52,9.8,122164.0
2009-06-22,9.645,9.85,9.645,9.8,101392.0
2009-06-23,9.825,9.845,9.64,9.71,105183.0
2009-06-24,9.76,10.035,9.715,9.96,129647.0
2009-06-25,10.04,10.19,10.01,10.1,158071.0
2009-06-26,10.06,10.335,10.06,10.275,116570.0
2009-06-29,10.325,10.385,10.255,10.365,89360.0
2009-06-30,10.385,10.39,10.17,10.215,88493.0
2009-07-02,10.205,10.245,10.09,10.12,89559.0
2009-07-03,10.085,10.145,9.925,10.05,43225.0
2009-07-06,9.87,9.9,9.765,9.81,78281.0
2009-07-07,9.81,9.9,9.64,9.73,144773.0
2009-07-08,9.645,9.805,9.44,9.495,120523.0
2009-07-09,9.59,9.59,9.475,9.57,73941.0
2009-07-10,9.585,9.615,9.425,9.52,93249.0
2009-07-13,9.57,9.775,9.525,9.775,95882.0
2009-07-14,9.755,9.82,9.665,9.81,51136.0
2009-07-15,9.825,9.885,9.785,9.785,82211.0
2009-07-16,9.785,9.865,9.76,9.78,109318.0
2009-07-17,9.82,9.875,9.78,9.805,93491.0
2009-07-20,9.87,9.99,9.825,9.835,93367.0
2009-07-21,9.92,9.92,9.78,9.805,89138.0
2009-07-22,9.755,9.865,9.755,9.82,91687.0
2009-07-23,9.87,9.925,9.86,9.915,109745.0
2009-07-24,9.915,9.945,9.865,9.895,253185.0
2009-07-27,9.96,10.005,9.92,9.995,174425.0
2009-07-28,10.015,10.015,9.84,9.855,142672.0
2009-07-29,9.915,9.915,9.77,9.875,101500.0
2009-07-30,9.9,9.94,9.8,9.87,123384.0
2009-07-31,9.89,9.905,9.85,9.875,85539.0
2009-08-04,9.88,9.925,9.785,9.845,112034.0
2009-08-05,9.845,10.015,9.825,9.9,114824.0
2009-08-06,9.94,10.01,9.76,9.91,181776.0
2009-08-07,9.935,10.045,9.865,10.0,142065.0
2009-08-10,10.04,10.04,9.945,9.965,167049.0
2009-08-11,10.005,10.02,9.82,9.875,152607.0
2009-08-12,9.875,9.995,9.835,9.925,144519.0
2009-08-13,10.015,10.015,9.88,9.92,107435.0
2009-08-14,9.87,10.035,9.87,10.015,227371.0
2009-08-17,9.99,9.995,9.835,9.835,140945.0
2009-08-18,9.83,10.02,9.825,10.015,140003.0
2009-08-19,9.945,10.04,9.9,10.03,62598.0
2009-08-20,9.975,10.035,9.91,10.01,167585.0
2009-08-21,10.035,10.035,9.95,9.995,129174.0
2009-08-24,9.995,10.025,9.945,9.99,308366.0
2009-08-25,9.99,9.99,9.885,9.93,104557.0
2009-08-26,9.945,9.95,9.855,9.875,78366.0
2009-08-27,9.915,9.92,9.855,9.91,146799.0
2009-08-28,9.915,9.915,9.855,9.87,71403.0
2009-08-31,9.875,9.895,9.81,9.87,90255.0
2009-09-01,9.87,9.91,9.815,9.875,137179.0
2009-09-02,9.875,9.885,9.73,9.735,289300.0
2009-09-03,9.815,9.85,9.745,9.835,256912.0
2009-09-04,9.825,9.95,9.81,9.935,109093.0
2009-09-08,9.92,9.945,9.875,9.9,116283.0
2009-09-09,9.92,9.92,9.805,9.81,85231.0
2009-09-10,9.805,9.885,9.805,9.845,112900.0
2009-09-11,9.875,9.965,9.84,9.93,111536.0
2009-09-14,9.93,10.01,9.9,9.99,87616.0
2009-09-15,9.995,10.11,9.995,10.08,131463.0
2009-09-16,10.1,10.215,10.065,10.18,107612.0
2009-09-17,10.22,10.23,10.155,10.155,136319.0
2009-09-18,10.185,10.185,10.005,10.01,161383.0
2009-09-21,10.03,10.045,9.95,10.02,106863.0
2009-09-22,10.015,10.26,10.005,10.21,118851.0
2009-09-23,10.21,10.235,10.13,10.205,87937.0
2009-09-24,10.175,10.27,10.095,10.14,76549.0
2009-09-25,10.105,10.205,10.015,10.075,186126.0
2009-09-28,10.095,10.21,10.09,10.16,262288.0
2009-09-29,10.18,10.2,10.06,10.14,187758.0
2009-09-30,10.18,10.275,10.11,10.11,297555.0
2009-10-01,10.14,10.16,10.07,10.105,131280.0
2009-10-02,10.11,10.13,10.04,10.055,95314.0
2009-10-05,10.09,10.26,10.09,10.215,291892.0
2009-10-06,10.225,10.58,10.225,10.565,501895.0
2009-10-07,10.565,10.59,10.52,10.565,198425.0
2009-10-08,10.59,10.705,10.57,10.7,146634.0
2009-10-09,10.685,10.685,10.45,10.465,250303.0
2009-10-13,10.54,10.585,10.47,10.515,121809.0
2009-10-14,10.535,10.61,10.5,10.51,110425.0
2009-10-15,10.535,10.7,10.525,10.635,72619.0
2009-10-16,10.635,10.705,10.59,10.705,68176.0
2009-10-19,10.705,10.8,10.66,10.78,95010.0
2009-10-20,10.745,10.77,10.61,10.735,203173.0
2009-10-21,10.745,10.77,10.685,10.69,115905.0
2009-10-22,10.74,10.765,10.66,10.75,100575.0
2009-10-23,10.73,10.825,10.69,10.805,139637.0
2009-10-26,10.825,10.9,10.78,10.83,79646.0
2009-10-27,10.88,10.9,10.805,10.895,133325.0
2009-10-28,10.875,10.875,10.675,10.76,156250.0
2009-10-29,10.8,10.8,10.525,10.585,169777.0
2009-10-30,10.55,10.655,10.5,10.61,82668.0
2009-11-02,10.665,10.67,10.505,10.58,61688.0
2009-11-03,10.575,10.645,10.355,10.545,90606.0
2009-11-04,10.55,10.645,10.47,10.55,278511.0
2009-11-05,10.59,10.68,10.525,10.62,122723.0
2009-11-06,10.64,10.815,10.62,10.8,116354.0
2009-11-09,10.835,11.175,10.8,11.145,535832.0
2009-11-10,11.095,11.175,10.78,11.165,222843.0
2009-11-11,11.16,11.37,11.15,11.285,340589.0
2009-11-12,11.285,11.375,11.2,11.34,222129.0
2009-11-13,11.3,11.44,11.175,11.34,152236.0
2009-11-16,11.345,11.5,11.345,11.405,157609.0
2009-11-17,11.44,11.49,11.355,11.415,135914.0
2009-11-18,11.39,11.51,11.365,11.505,107529.0
2009-11-19,11.505,11.505,11.23,11.34,272264.0
2009-11-20,11.32,11.465,11.25,11.445,147112.0
2009-11-23,11.465,11.505,11.36,11.41,99871.0
2009-11-24,11.415,11.49,11.32,11.415,126046.0
2009-11-25,11.44,11.505,11.375,11.435,91568.0
2009-11-26,11.49,11.49,11.325,11.39,57506.0
2009-11-27,11.23,11.465,11.21,11.39,60227.0
2009-11-30,11.35,11.51,11.35,11.435,91962.0
2009-12-01,11.44,11.61,11.44,11.44,119419.0
2009-12-02,11.445,11.56,11.415,11.44,72253.0
2009-12-03,11.39,11.655,11.39,11.64,107639.0
2009-12-04,11.57,11.64,11.525,11.64,84058.0
2009-12-07,11.655,11.655,11.56,11.615,78044.0
2009-12-08,11.565,11.695,11.545,11.64,114093.0
2009-12-09,11.62,11.86,11.61,11.745,92617.0
2009-12-10,11.785,11.82,11.735,11.775,63196.0
2009-12-11,11.755,11.995,11.665,11.745,97940.0
2009-12-14,11.71,11.855,11.705,11.835,1632718.0
2009-12-15,11.82,12.035,11.755,12.0,138213.0
2009-12-16,12.0,12.04,11.94,12.035,188681.0
2009-12-17,11.995,12.28,11.96,12.28,191726.0
2009-12-18,12.28,12.315,12.01,12.205,239389.0
2009-12-21,12.075,12.16,11.945,11.995,140925.0
2009-12-22,12.03,12.115,11.82,12.07,145132.0
2009-12-23,12.035,12.165,11.965,12.04,94525.0
2009-12-24,12.045,12.09,11.945,12.035,49228.0
2009-12-29,12.08,12.08,11.9,12.035,188574.0
2009-12-30,12.035,12.07,11.91,12.035,64798.0
2009-12-31,12.04,12.145,12.005,12.075,66397.0
2010-01-04,12.095,12.175,12.005,12.04,68188.0
2010-01-05,12.085,12.1,11.845,11.85,115438.0
2010-01-06,11.87,11.98,11.83,11.98,54100.0
2010-01-07,12.015,12.02,11.78,11.905,87395.0
2010-01-08,11.935,11.94,11.85,11.875,73067.0
2010-01-11,11.9,12.035,11.86,11.94,142124.0
2010-01-12,11.96,11.96,11.805,11.83,81703.0
2010-01-13,11.805,11.965,11.805,11.96,77588.0
2010-01-14,11.92,11.99,11.92,11.945,43766.0
2010-01-15,11.945,12.03,11.9,11.945,69241.0
2010-01-18,11.92,12.155,11.885,12.07,139019.0
2010-01-19,12.045,12.11,11.95,12.085,94546.0
2010-01-20,12.04,12.15,12.04,12.095,251110.0
2010-01-21,12.045,12.135,11.88,11.92,256203.0
2010-01-22,11.97,11.97,11.64,11.695,142502.0
2010-01-25,11.705,11.75,11.585,11.615,231264.0
2010-01-26,11.61,11.665,11.575,11.625,105360.0
2010-01-27,11.605,11.61,11.22,11.46,229076.0
2010-01-28,11.52,11.52,11.355,11.43,159234.0
2010-01-29,11.405,11.44,11.23,11.27,116883.0
2010-02-01,11.26,11.33,11.23,11.325,189716.0
2010-02-02,11.325,11.62,11.325,11.57,317321.0
2010-02-03,11.575,11.575,11.345,11.345,129724.0
2010-02-04,11.38,11.445,11.31,11.385,135975.0
2010-02-05,11.405,11.54,11.255,11.515,164126.0
2010-02-08,11.515,11.55,11.33,11.335,66534.0
2010-02-09,11.42,11.515,11.305,11.33,96636.0
2010-02-10,11.33,11.385,11.255,11.255,106363.0
2010-02-11,11.27,11.325,11.195,11.285,105256.0
2010-02-12,11.315,11.685,11.285,11.685,170473.0
2010-02-16,11.69,11.79,11.62,11.665,150794.0
2010-02-17,11.725,11.79,11.65,11.695,165854.0
2010-02-18,11.695,11.695,11.5,11.52,341769.0
2010-02-19,11.525,11.585,11.465,11.575,279679.0
2010-02-22,11.625,11.725,11.58,11.65,236260.0
2010-02-23,11.69,11.725,11.6,11.63,108899.0
2010-02-24,11.675,11.725,11.58,11.68,221524.0
2010-02-25,11.645,11.665,11.575,11.575,127194.0
2010-02-26,11.55,11.685,11.55,11.59,99498.0
2010-03-01,11.655,11.7,11.58,11.695,278214.0
2010-03-02,11.695,11.74,11.67,11.695,365402.0
2010-03-03,11.695,11.73,11.57,11.69,102165.0
2010-03-04,11.695,11.73,11.565,11.575,109341.0
2010-03-05,11.605,11.72,11.585,11.71,287597.0
2010-03-08,11.695,11.74,11.655,11.69,183606.0
2010-03-09,11.69,11.73,11.67,11.705,297685.0
2010-03-10,11.695,11.77,11.695,11.735,241869.0
2010-03-11,11.74,11.76,11.705,11.735,82059.0
2010-03-12,11.805,11.94,11.705,11.94,144450.0
2010-03-15,12.035,12.035,11.9,11.955,137726.0
2010-03-16,11.975,12.03,11.95,11.975,90131.0
2010-03-17,12.025,12.025,11.96,11.985,92334.0
2010-03-18,12.025,12.035,11.93,11.985,161382.0
2010-03-19,11.96,12.005,11.795,11.795,144450.0
2010-03-22,11.85,11.95,11.755,11.89,50082.0
2010-03-23,11.94,11.97,11.895,11.96,142436.0
2010-03-24,11.92,12.02,11.92,11.96,107696.0
2010-03-25,11.945,12.03,11.945,11.99,171750.0
2010-03-26,12.025,12.06,11.805,11.92,124351.0
2010-03-29,11.93,12.055,11.92,12.005,71492.0
2010-03-30,12.055,12.06,11.965,12.025,235207.0
2010-03-31,12.05,12.08,11.945,11.955,161365.0
2010-04-01,11.96,12.075,11.955,11.965,77056.0
2010-04-05,12.03,12.055,11.965,12.0,78986.0
2010-04-06,11.95,12.045,11.95,11.96,68791.0
2010-04-07,12.005,12.02,11.91,12.005,187147.0
2010-04-08,12.005,12.025,11.905,11.945,127774.0
2010-04-09,11.9,12.005,11.9,11.965,72511.0
2010-04-12,12.0,12.01,11.925,11.945,67890.0
2010-04-13,11.945,11.975,11.885,11.94,42203.0
2010-04-14,11.985,11.995,11.86,11.865,92943.0
2010-04-15,11.865,11.93,11.85,11.885,70768.0
2010-04-16,11.825,11.925,11.815,11.9,84983.0
2010-04-19,11.88,11.965,11.84,11.965,1433550.0
2010-04-20,11.97,12.01,11.915,11.95,136282.0
2010-04-21,12.0,12.01,11.875,11.94,201828.0
2010-04-22,11.95,11.985,11.915,11.96,253348.0
2010-04-23,11.985,12.1,11.95,12.08,113637.0
2010-04-26,12.075,12.135,11.955,12.07,149701.0
2010-04-27,12.08,12.13,11.99,12.075,133583.0
2010-04-28,12.075,12.13,11.87,11.87,198757.0
2010-04-29,12.005,12.005,11.69,11.695,193503.0
2010-04-30,11.78,11.79,11.66,11.665,139783.0
2010-05-03,11.675,11.865,11.655,11.8,111489.0
2010-05-04,11.805,11.91,11.765,11.885,179532.0
2010-05-05,11.88,12.075,11.83,11.98,318027.0
2010-05-06,11.98,11.98,11.585,11.78,208708.0
2010-05-07,11.785,11.83,11.48,11.61,163619.0
2010-05-10,11.76,11.99,11.76,11.935,186118.0
2010-05-11,11.985,12.175,11.955,12.105,219543.0
2010-05-12,12.125,12.265,12.125,12.155,345621.0
2010-05-13,12.175,12.25,12.055,12.16,100800.0
2010-05-14,12.195,12.215,11.99,12.095,224281.0
2010-05-17,12.08,12.09,11.955,12.085,139315.0
2010-05-18,12.085,12.165,12.035,12.06,97911.0
2010-05-19,12.06,12.11,11.95,11.96,186929.0
2010-05-20,11.875,11.93,11.685,11.685,100339.0
2010-05-21,11.675,11.85,11.56,11.815,125932.0
2010-05-25,11.805,11.805,11.495,11.71,144837.0
2010-05-26,11.83,12.07,11.83,12.01,167671.0
2010-05-27,12.03,12.125,11.98,12.005,174753.0
2010-05-28,11.98,12.115,11.96,12.015,90309.0
2010-05-31,12.055,12.055,11.985,11.985,57842.0
2010-06-01,11.985,12.175,11.915,12.075,146619.0
2010-06-02,12.08,12.295,12.04,12.27,431290.0
2010-06-03,12.3,12.315,12.215,12.215,83140.0
2010-06-04,12.245,12.245,12.085,12.14,74044.0
2010-06-07,12.175,12.19,12.065,12.08,97950.0
2010-06-08,12.085,12.38,12.05,12.295,141062.0
2010-06-09,12.3,12.325,12.175,12.21,90845.0
2010-06-10,12.23,12.32,12.215,12.32,87869.0
2010-06-11,12.32,12.41,12.28,12.33,64508.0
2010-06-14,12.425,12.445,12.375,12.395,66713.0
2010-06-15,12.375,12.465,12.355,12.395,82659.0
2010-06-16,12.385,12.4,12.335,12.385,57091.0
2010-06-17,12.41,12.41,12.33,12.385,45961.0
2010-06-18,12.4,12.4,12.3,12.305,52238.0
2010-06-21,12.4,12.465,12.335,12.425,91475.0
2010-06-22,12.365,12.55,12.365,12.43,87737.0
2010-06-23,12.475,12.485,12.245,12.275,70020.0
2010-06-24,12.3,12.33,12.175,12.2,62051.0
2010-06-25,12.185,12.235,12.185,12.205,56804.0
2010-06-28,12.25,12.25,12.205,12.24,40206.0
2010-06-29,12.225,12.27,12.0,12.065,105174.0
2010-06-30,12.115,12.24,12.08,12.135,66086.0
2010-07-02,12.085,12.22,12.085,12.135,37716.0
2010-07-05,12.15,12.245,12.095,12.23,97278.0
2010-07-06,12.18,12.445,12.18,12.38,168312.0
2010-07-07,12.365,12.675,12.36,12.64,153775.0
2010-07-08,12.66,12.745,12.575,12.685,83291.0
2010-07-09,12.7,12.975,12.695,12.845,125910.0
2010-07-12,12.825,12.915,12.795,12.905,94350.0
2010-07-13,12.875,12.94,12.735,12.82,146309.0
2010-07-14,12.815,12.94,12.775,12.8,100433.0
2010-07-15,12.81,12.89,12.775,12.885,114470.0
2010-07-16,12.89,12.905,12.775,12.87,100314.0
2010-07-19,12.85,12.96,12.825,12.96,144729.0
2010-07-20,12.915,13.295,12.895,13.285,215646.0
2010-07-21,13.26,13.285,13.07,13.175,134333.0
2010-07-22,13.2,13.255,12.995,13.14,206398.0
2010-07-23,13.165,13.17,12.915,12.985,149956.0
2010-07-26,12.985,13.21,12.975,13.16,125186.0
2010-07-27,13.16,13.27,13.085,13.215,190290.0
2010-07-28,13.27,13.27,13.085,13.115,119889.0
2010-07-29,13.095,13.23,13.095,13.17,246005.0
2010-07-30,13.205,13.205,13.045,13.19,121654.0
2010-08-03,13.19,13.26,13.155,13.245,118155.0
2010-08-04,13.28,13.425,13.235,13.405,105988.0
2010-08-05,13.26,13.375,13.21,13.35,167726.0
2010-08-06,13.305,13.38,13.185,13.205,148493.0
2010-08-09,13.185,13.45,13.08,13.08,219826.0
2010-08-10,13.105,13.15,12.975,13.0,182694.0
2010-08-11,12.995,12.995,12.745,12.75,160674.0
2010-08-12,12.82,12.94,12.66,12.865,240771.0
2010-08-13,12.85,12.97,12.83,12.875,126184.0
2010-08-16,12.92,13.125,12.88,13.125,141259.0
2010-08-17,13.125,13.15,12.91,12.955,82983.0
2010-08-18,12.915,13.08,12.82,13.03,252186.0
2010-08-19,13.09,13.095,12.865,12.865,128983.0
2010-08-20,12.865,12.92,12.73,12.865,68698.0
2010-08-23,12.925,13.08,12.87,13.005,75363.0
2010-08-24,12.98,13.07,12.895,13.07,65503.0
2010-08-25,13.03,13.075,12.86,12.915,154819.0
2010-08-26,12.955,13.07,12.815,12.85,113275.0
2010-08-27,12.89,13.05,12.87,13.035,124906.0
2010-08-30,13.04,13.14,12.97,13.015,145827.0
2010-08-31,13.03,13.185,12.975,13.055,162664.0
2010-09-01,13.06,13.665,13.06,13.635,362767.0
2010-09-02,13.555,13.685,13.41,13.52,187534.0
2010-09-03,13.57,13.6,13.525,13.57,107751.0
2010-09-07,13.55,13.625,13.51,13.575,106473.0
2010-09-08,13.575,13.72,13.53,13.635,129823.0
2010-09-09,13.695,13.725,13.58,13.665,162720.0
2010-09-10,13.72,13.97,13.64,13.8,161349.0
2010-09-13,13.845,13.95,13.815,13.95,168772.0
2010-09-14,13.97,14.225,13.925,14.0,212347.0
2010-09-15,14.0,14.06,13.915,13.98,124358.0
2010-09-16,13.985,14.01,13.905,13.955,135168.0
2010-09-17,13.985,14.025,13.825,13.825,199761.0
2010-09-20,13.86,13.975,13.8,13.9,137880.0
2010-09-21,13.9,13.915,13.745,13.775,128300.0
2010-09-22,13.77,13.815,13.58,13.63,120979.0
2010-09-23,13.67,13.695,13.53,13.6,85108.0
2010-09-24,13.54,14.2,13.54,14.115,170844.0
2010-09-27,14.18,14.55,14.18,14.395,316112.0
2010-09-28,14.365,14.52,14.25,14.505,378506.0
2010-09-29,14.525,14.74,14.48,14.73,332099.0
2010-09-30,14.7,14.75,14.575,14.745,277629.0
2010-10-01,14.69,14.97,14.61,14.84,169020.0
2010-10-04,14.825,14.83,14.58,14.655,149114.0
2010-10-05,14.745,14.82,14.63,14.8,94646.0
2010-10-06,14.82,14.885,14.75,14.84,354132.0
2010-10-07,14.81,14.925,14.8,14.865,185735.0
2010-10-08,14.865,15.085,14.865,15.055,185741.0
2010-10-12,15.0,15.115,14.91,15.08,107508.0
2010-10-13,15.12,15.29,15.07,15.2,342286.0
2010-10-14,15.21,15.23,14.955,15.015,192409.0
2010-10-15,14.99,15.16,14.92,15.12,167975.0
2010-10-18,15.11,15.185,15.045,15.105,113924.0
2010-10-19,15.105,15.405,15.02,15.17,392588.0
2010-10-20,15.215,15.265,15.075,15.135,395056.0
2010-10-21,15.145,15.235,15.095,15.175,182046.0
2010-10-22,15.15,15.215,15.15,15.19,146038.0
2010-10-25,15.22,15.425,15.175,15.32,159556.0
2010-10-26,15.39,15.48,15.255,15.255,141459.0
2010-10-27,15.22,15.22,15.065,15.095,240249.0
2010-10-28,15.145,15.155,14.945,14.985,216468.0
2010-10-29,15.03,15.06,14.945,14.95,119724.0
2010-11-01,15.02,15.13,14.97,15.035,118669.0
2010-11-02,15.04,15.195,15.0,15.06,154365.0
2010-11-03,15.05,15.155,15.0,15.05,111533.0
2010-11-04,15.06,15.235,15.01,15.085,132710.0
2010-11-05,15.035,15.265,15.035,15.145,280121.0
2010-11-08,15.26,15.615,15.17,15.545,331129.0
2010-11-09,15.59,16.145,15.54,15.625,282609.0
2010-11-10,15.62,15.76,15.49,15.505,240547.0
2010-11-11,15.54,15.585,15.21,15.225,262531.0
2010-11-12,15.23,15.3,14.91,14.91,230404.0
2010-11-15,14.96,15.26,14.935,15.235,195970.0
2010-11-16,15.265,15.265,14.85,14.96,209714.0
2010-11-17,14.965,15.005,14.83,14.925,342264.0
2010-11-18,15.23,15.445,15.115,15.385,343483.0
2010-11-19,15.385,15.77,15.385,15.68,297081.0
2010-11-22,15.74,15.86,15.68,15.8,255911.0
2010-11-23,15.83,16.22,15.755,16.17,553908.0
2010-11-24,16.16,16.31,15.9,15.915,381139.0
2010-11-25,16.04,16.06,15.765,16.035,423967.0
2010-11-26,16.065,16.19,15.965,16.115,2107135.0
2010-11-29,16.165,16.45,16.095,16.39,238880.0
2010-11-30,16.39,16.4,16.215,16.285,229413.0
2010-12-01,16.285,16.415,16.23,16.365,247766.0
2010-12-02,16.415,16.51,16.325,16.385,225468.0
2010-12-03,16.385,16.385,16.13,16.32,185726.0
2010-12-06,16.34,16.375,16.26,16.315,191733.0
2010-12-07,16.37,16.37,16.18,16.235,192920.0
2010-12-08,16.295,16.295,15.975,16.045,168251.0
2010-12-09,16.065,16.145,15.915,15.99,168831.0
2010-12-10,15.96,15.99,15.87,15.975,150384.0
2010-12-13,15.975,16.185,15.965,16.165,232876.0
2010-12-14,16.13,16.14,15.995,16.105,565274.0
2010-12-15,16.065,16.37,16.045,16.3,6272238.0
2010-12-16,16.245,16.415,16.225,16.27,235468.0
2010-12-17,16.245,16.27,15.74,15.81,351919.0
2010-12-20,15.96,16.025,15.755,15.775,183945.0
2010-12-21,15.74,15.985,15.74,15.915,149220.0
2010-12-22,15.915,16.095,15.895,16.025,125917.0
2010-12-23,16.0,16.045,15.855,15.9,129399.0
2010-12-24,15.905,16.01,15.895,16.005,23128.0
2010-12-29,16.02,16.06,15.87,15.89,72284.0
2010-12-30,15.955,15.995,15.87,15.925,91818.0
2010-12-31,15.94,15.98,15.78,15.79,93133.0
2011-01-04,15.855,16.0,15.85,16.0,136645.0
2011-01-05,16.03,16.03,15.8,15.84,306671.0
2011-01-06,15.87,15.91,15.845,15.865,135496.0
2011-01-07,15.89,16.095,15.87,16.095,171810.0
2011-01-10,16.02,16.065,15.85,15.99,161063.0
2011-01-11,15.99,16.235,15.97,16.115,187260.0
2011-01-12,16.165,16.535,16.165,16.405,280823.0
2011-01-13,16.405,16.48,16.35,16.425,171843.0
2011-01-14,16.375,16.445,16.32,16.44,211154.0
2011-01-17,16.395,16.46,16.275,16.395,122075.0
2011-01-18,16.445,16.46,16.075,16.35,508254.0
2011-01-19,16.32,16.365,16.185,16.19,119411.0
2011-01-20,16.165,16.205,16.045,16.16,166425.0
2011-01-21,16.16,16.2,15.835,15.835,214852.0
2011-01-24,15.835,16.08,15.835,16.065,208986.0
2011-01-25,16.065,16.16,15.97,16.11,211949.0
2011-01-26,16.135,16.23,16.095,16.155,171555.0
2011-01-27,16.23,16.46,16.21,16.41,482317.0
2011-01-28,16.36,16.515,16.28,16.3,236884.0
2011-01-31,16.3,16.53,16.295,16.38,234772.0
2011-02-01,16.38,16.535,16.355,16.475,181702.0
2011-02-02,16.475,16.53,16.38,16.41,137705.0
2011-02-03,16.425,16.475,16.28,16.365,206655.0
2011-02-04,16.37,16.415,16.28,16.29,195788.0
2011-02-07,16.28,16.405,16.28,16.385,121987.0
2011-02-08,16.385,16.425,16.285,16.285,119125.0
2011-02-09,16.28,16.35,16.005,16.005,218455.0
2011-02-10,16.025,16.075,15.77,15.77,238857.0
2011-02-11,15.785,15.84,15.365,15.565,568703.0
2011-02-14,15.765,16.145,15.73,15.97,413012.0
2011-02-15,15.97,16.38,15.97,16.31,271086.0
2011-02-16,16.35,16.52,16.345,16.51,195265.0
2011-02-17,16.535,16.56,16.445,16.555,196024.0
2011-02-18,16.585,16.585,16.515,16.52,191490.0
2011-02-22,16.52,16.56,16.285,16.375,187040.0
2011-02-23,16.405,16.54,16.29,16.33,149948.0
2011-02-24,16.33,16.4,16.245,16.28,118949.0
2011-02-25,16.175,16.175,15.97,16.06,335979.0
2011-02-28,16.06,16.065,16.0,16.02,175343.0
2011-03-01,16.045,16.105,16.0,16.06,189053.0
2011-03-02,16.065,16.085,16.0,16.0,107895.0
2011-03-03,16.015,16.095,15.99,16.065,312020.0
2011-03-04,16.07,16.095,15.97,15.97,229521.0
2011-03-07,16.015,16.075,15.865,15.915,180290.0
2011-03-08,15.955,16.11,15.93,16.04,269815.0
2011-03-09,15.93,15.93,15.93,15.93,0.0
2011-03-10,15.93,15.965,15.805,15.805,119676.0
2011-03-11,15.77,15.81,15.66,15.715,183373.0
2011-03-14,15.63,15.77,15.555,15.77,133348.0
2011-03-15,15.645,15.805,15.545,15.805,116708.0
2011-03-16,15.77,15.775,15.57,15.63,190822.0
2011-03-17,15.675,15.805,15.655,15.785,139316.0
2011-03-18,15.805,15.89,15.675,15.68,185728.0
2011-03-21,15.765,16.005,15.74,15.995,162342.0
2011-03-22,15.995,16.115,15.955,16.045,181885.0
2011-03-23,16.05,16.115,16.025,16.065,148069.0
2011-03-24,16.075,16.095,16.03,16.07,136777.0
2011-03-25,16.025,16.125,16.025,16.08,261757.0
2011-03-28,16.1,16.11,15.935,15.975,129721.0
2011-03-29,15.99,16.02,15.885,15.97,127150.0
2011-03-30,15.98,16.095,15.95,16.08,99260.0
2011-03-31,16.095,16.125,16.03,16.12,173287.0
2011-04-01,16.125,16.165,16.1,16.13,223062.0
2011-04-04,16.15,16.15,16.09,16.11,83666.0
2011-04-05,16.1,16.1,16.035,16.06,156706.0
2011-04-06,16.06,16.12,16.06,16.09,96198.0
2011-04-07,16.075,16.125,15.905,15.905,268180.0
2011-04-08,15.945,16.035,15.88,15.895,72512.0
2011-04-11,15.915,15.97,15.81,15.925,117639.0
2011-04-12,15.905,16.01,15.805,15.905,104032.0
2011-04-13,15.905,15.995,15.88,15.965,65093.0
2011-04-14,15.995,16.0,15.87,15.87,53694.0
2011-04-15,15.885,15.955,15.755,15.755,75081.0
2011-04-18,15.745,15.79,15.54,15.79,142094.0
2011-04-19,15.765,15.77,15.58,15.63,116799.0
2011-04-20,15.71,15.93,15.69,15.835,91248.0
2011-04-21,15.82,15.885,15.745,15.745,97869.0
2011-04-25,15.795,15.83,15.765,15.81,60590.0
2011-04-26,15.815,16.08,15.81,16.08,127596.0
2011-04-27,16.035,16.125,15.995,16.065,170978.0
2011-04-28,15.995,16.185,15.99,16.14,139255.0
2011-04-29,16.155,16.19,16.09,16.19,118737.0
2011-05-02,16.16,16.17,16.075,16.17,131393.0
2011-05-03,16.145,16.26,16.12,16.14,125227.0
2011-05-04,16.155,16.295,16.15,16.28,101775.0
2011-05-05,16.29,16.29,16.205,16.225,210253.0
2011-05-06,16.27,16.28,16.19,16.265,83035.0
2011-05-09,16.24,16.5,16.22,16.44,349765.0
2011-05-10,16.435,16.56,16.42,16.44,170986.0
2011-05-11,16.46,16.515,16.415,16.415,128400.0
2011-05-12,16.385,16.44,16.25,16.25,136826.0
2011-05-13,16.25,16.315,16.215,16.215,58975.0
2011-05-16,16.215,16.3,16.215,16.27,73797.0
2011-05-17,16.27,16.325,16.25,16.315,106826.0
2011-05-18,16.335,16.42,16.275,16.38,136329.0
2011-05-19,16.385,16.475,16.385,16.41,80106.0
2011-05-20,16.405,16.5,16.35,16.44,169675.0
2011-05-24,16.405,16.44,16.35,16.395,124666.0
2011-05-25,16.37,16.585,16.37,16.54,125364.0
2011-05-26,16.525,16.73,16.525,16.705,215545.0
2011-05-27,16.655,16.78,16.655,16.705,130456.0
2011-05-30,16.675,16.68,16.57,16.625,99699.0
2011-05-31,16.625,16.665,16.475,16.575,84219.0
2011-06-01,16.605,16.725,16.465,16.505,202192.0
2011-06-02,16.5,16.55,16.39,16.42,85093.0
2011-06-03,16.375,16.395,16.32,16.345,145068.0
2011-06-06,16.325,16.38,16.225,16.235,97059.0
2011-06-07,16.215,16.28,16.21,16.23,92017.0
2011-06-08,16.23,16.375,16.215,16.33,120613.0
2011-06-09,16.44,16.44,16.25,16.385,109295.0
2011-06-10,16.385,16.41,16.23,16.255,138627.0
2011-06-13,16.29,16.3,16.205,16.225,134370.0
2011-06-14,16.225,16.32,16.225,16.275,119212.0
2011-06-15,16.27,16.315,16.19,16.26,104376.0
2011-06-16,16.215,16.265,16.175,16.19,80525.0
2011-06-17,16.19,16.235,16.12,16.17,113640.0
2011-06-20,16.12,16.285,16.12,16.205,102627.0
2011-06-21,16.17,16.24,16.17,16.19,93544.0
2011-06-22,16.17,16.21,16.115,16.14,107874.0
2011-06-23,16.115,16.12,16.04,16.05,93297.0
2011-06-24,16.04,16.085,15.99,15.99,101992.0
2011-06-27,16.005,16.085,15.995,15.995,90775.0
2011-06-28,15.995,16.07,15.995,16.07,57219.0
2011-06-29,16.065,16.08,16.02,16.075,152099.0
2011-06-30,16.09,16.315,16.04,16.25,222251.0
2011-07-04,16.315,16.535,16.285,16.5,72322.0
2011-07-05,16.545,16.545,16.39,16.485,104167.0
2011-07-06,16.52,16.575,16.375,16.445,121021.0
2011-07-07,16.5,16.5,16.265,16.405,152639.0
2011-07-08,16.405,16.43,16.33,16.375,94552.0
2011-07-11,16.4,16.565,16.385,16.55,352940.0
2011-07-12,16.46,16.645,16.45,16.605,93573.0
2011-07-13,16.625,16.73,16.58,16.71,167955.0
2011-07-14,16.675,16.73,16.52,16.575,145386.0
2011-07-15,16.595,16.705,16.585,16.645,123268.0
2011-07-18,16.645,16.665,16.44,16.595,61107.0
2011-07-19,16.615,16.75,16.595,16.715,125984.0
2011-07-20,16.71,16.73,16.605,16.625,97047.0
2011-07-21,16.68,16.775,16.675,16.7,173565.0
2011-07-22,16.705,16.775,16.69,16.775,107712.0
2011-07-25,16.755,16.86,16.685,16.83,74466.0
2011-07-26,16.81,16.83,16.635,16.685,269120.0
2011-07-27,16.725,16.76,16.48,16.49,106181.0
2011-07-28,16.38,16.585,16.38,16.43,85978.0
2011-07-29,16.415,16.455,16.23,16.4,62345.0
2011-08-02,16.435,16.535,16.115,16.265,113042.0
2011-08-03,16.21,16.325,16.07,16.12,116976.0
2011-08-04,16.095,16.14,15.82,15.88,108905.0
2011-08-05,15.84,15.88,15.415,15.535,176770.0
2011-08-08,15.11,15.14,10.36,14.61,863867.0
2011-08-09,14.615,15.235,14.615,14.98,2487025.0
2011-08-10,15.06,15.445,15.005,15.185,324416.0
2011-08-11,15.22,15.68,15.22,15.495,290778.0
2011-08-12,15.705,15.825,15.57,15.61,187336.0
2011-08-15,15.78,16.16,15.68,15.915,177718.0
2011-08-16,15.97,15.97,15.635,15.705,222938.0
2011-08-17,15.705,15.985,15.68,15.68,474262.0
2011-08-18,15.67,15.8,15.28,15.635,220607.0
2011-08-19,15.5,15.63,15.425,15.47,207127.0
2011-08-22,15.63,15.665,15.16,15.41,118753.0
2011-08-23,15.465,15.525,15.34,15.425,223963.0
2011-08-24,15.43,15.545,15.385,15.515,102279.0
2011-08-25,15.565,15.765,15.445,15.555,155351.0
2011-08-26,15.575,15.83,15.47,15.76,134917.0
2011-08-29,15.795,16.0,15.785,15.94,136886.0
2011-08-30,16.065,16.23,15.89,15.92,185707.0
2011-08-31,15.96,16.45,15.955,16.45,188404.0
2011-09-01,16.45,16.81,16.295,16.615,282602.0
2011-09-02,16.46,16.605,16.065,16.065,237080.0
2011-09-06,16.01,16.18,15.78,16.095,234345.0
2011-09-07,16.26,16.485,16.14,16.43,166114.0
2011-09-08,16.31,16.535,16.305,16.41,118876.0
2011-09-09,16.36,16.405,16.11,16.22,126573.0
2011-09-12,16.095,16.095,15.96,16.03,123152.0
2011-09-13,15.94,16.185,15.94,16.045,154162.0
2011-09-14,16.115,16.39,16.045,16.255,122085.0
2011-09-15,16.275,16.75,16.26,16.695,215507.0
2011-09-16,16.69,16.695,16.255,16.37,270092.0
2011-09-19,16.36,16.46,16.135,16.25,169844.0
2011-09-20,16.245,16.415,16.215,16.315,178949.0
2011-09-21,16.305,16.54,16.235,16.435,173880.0
2011-09-22,16.225,16.265,15.905,16.045,221076.0
2011-09-23,15.89,16.46,15.855,16.46,277514.0
2011-09-26,16.395,16.4,16.055,16.165,275069.0
2011-09-27,16.25,17.075,16.25,16.9,590426.0
2011-09-28,16.825,16.905,16.62,16.705,321430.0
2011-09-29,16.615,16.855,16.59,16.79,247994.0
2011-09-30,16.745,17.05,16.695,16.775,230444.0
2011-10-03,16.67,16.915,16.59,16.67,134123.0
2011-10-04,16.595,16.715,16.315,16.585,193832.0
2011-10-05,16.585,16.69,16.285,16.435,232882.0
2011-10-06,16.47,16.59,16.365,16.58,168679.0
2011-10-07,16.59,16.84,16.475,16.595,171457.0
2011-10-11,16.64,17.055,16.64,17.05,184986.0
2011-10-12,17.005,17.225,16.94,17.055,174467.0
2011-10-13,16.985,17.005,16.73,16.785,216158.0
2011-10-14,16.83,17.0,16.825,16.935,83163.0
2011-10-17,16.915,17.18,16.86,17.17,197320.0
2011-10-18,17.165,17.185,16.89,16.995,398297.0
2011-10-19,16.93,17.215,16.875,17.085,154735.0
2011-10-20,17.035,17.135,16.895,16.935,156714.0
2011-10-21,17.055,17.07,16.875,16.955,140277.0
2011-10-24,17.055,17.175,16.88,16.89,228541.0
2011-10-25,16.905,17.025,16.885,17.02,300223.0
2011-10-26,16.975,17.265,16.975,17.17,220862.0
2011-10-27,17.3,17.785,17.26,17.47,607820.0
2011-10-28,17.57,17.615,17.325,17.47,217551.0
2011-10-31,17.31,17.455,17.155,17.165,194888.0
2011-11-01,17.055,17.135,16.89,17.09,188680.0
2011-11-02,17.055,17.245,17.055,17.125,129102.0
2011-11-03,17.17,17.325,17.045,17.12,169059.0
2011-11-04,17.125,17.24,16.915,17.23,145151.0
2011-11-07,17.15,17.17,17.0,17.07,212996.0
2011-11-08,16.995,17.06,16.825,16.94,156332.0
2011-11-09,16.89,16.935,16.695,16.745,126636.0
2011-11-10,16.82,16.82,16.61,16.61,129873.0
2011-11-11,16.7,17.03,16.625,16.85,164641.0
2011-11-14,16.835,17.08,16.835,16.995,198501.0
2011-11-15,17.02,17.09,16.95,17.025,163703.0
2011-11-16,16.96,17.015,16.63,16.825,172274.0
2011-11-17,16.785,16.79,16.505,16.635,237338.0
2011-11-18,16.61,16.65,16.47,16.47,188505.0
2011-11-21,16.45,16.48,16.285,16.48,130975.0
2011-11-22,16.505,16.505,16.27,16.43,111684.0
2011-11-23,16.34,16.445,16.285,16.365,87968.0
2011-11-24,16.325,16.41,16.285,16.4,53653.0
2011-11-25,16.37,16.415,16.275,16.375,85551.0
2011-11-28,16.4,17.005,16.4,16.88,240632.0
2011-11-29,16.835,17.305,16.835,17.305,334103.0
2011-11-30,17.305,17.305,16.98,17.185,169037.0
2011-12-01,17.17,17.305,17.17,17.275,247113.0
2011-12-02,17.255,17.285,17.05,17.25,221594.0
2011-12-05,17.255,17.255,17.15,17.15,85636.0
2011-12-06,17.145,17.235,16.975,17.185,125972.0
2011-12-07,17.185,17.295,17.155,17.185,200444.0
2011-12-08,17.175,17.425,17.115,17.365,222620.0
2011-12-09,17.36,17.385,17.15,17.255,245458.0
2011-12-12,17.25,17.3,17.105,17.21,139768.0
2011-12-13,17.21,17.295,17.15,17.25,165014.0
2011-12-14,17.23,17.245,17.15,17.195,120467.0
2011-12-15,17.18,17.265,17.115,17.215,216085.0
2011-12-16,17.21,17.35,16.605,16.605,287325.0
2011-12-19,16.825,17.17,16.78,17.11,304627.0
2011-12-20,17.12,17.375,17.12,17.36,212354.0
2011-12-21,17.36,17.395,17.135,17.395,176282.0
2011-12-22,17.335,17.415,17.11,17.39,183539.0
2011-12-23,17.425,17.65,17.355,17.595,140863.0
2011-12-28,17.58,17.65,17.32,17.41,134182.0
2011-12-29,17.385,17.415,17.17,17.28,128452.0
2011-12-30,17.335,17.35,17.245,17.33,110395.0
2012-01-03,17.335,17.415,17.31,17.39,203584.0
2012-01-04,17.4,17.4,17.24,17.305,225214.0
2012-01-05,17.25,17.33,17.16,17.305,123989.0
2012-01-06,17.31,17.325,17.18,17.325,99072.0
2012-01-09,17.33,17.37,17.23,17.305,159229.0
2012-01-10,17.28,17.305,17.11,17.14,142082.0
2012-01-11,17.08,17.255,17.08,17.195,159510.0
2012-01-12,17.235,17.245,17.105,17.15,113534.0
2012-01-13,17.145,17.175,17.045,17.065,112334.0
2012-01-16,17.155,17.215,17.11,17.145,50814.0
2012-01-17,17.2,17.24,17.065,17.145,112367.0
2012-01-18,17.145,17.2,17.055,17.175,147355.0
2012-01-19,17.175,17.2,17.05,17.17,100458.0
2012-01-20,17.11,17.21,17.11,17.2,160758.0
2012-01-23,17.185,17.2,17.14,17.195,111447.0
2012-01-24,17.17,17.255,17.135,17.23,199308.0
2012-01-25,17.23,17.25,17.125,17.175,131508.0
2012-01-26,17.16,17.23,17.15,17.22,85066.0
2012-01-27,17.235,17.275,17.19,17.2,125258.0
2012-01-30,17.26,17.31,17.145,17.18,142918.0
2012-01-31,17.205,17.21,16.985,17.185,155750.0
2012-02-01,17.17,17.245,17.12,17.19,194826.0
2012-02-02,17.205,17.36,17.145,17.36,310664.0
2012-02-03,17.36,17.505,17.305,17.435,225989.0
2012-02-06,17.385,17.505,17.385,17.475,296374.0
2012-02-07,17.44,17.645,17.32,17.63,328542.0
2012-02-08,17.62,17.66,17.49,17.645,157870.0
2012-02-09,17.645,17.725,17.62,17.685,109647.0
2012-02-10,17.61,17.725,17.555,17.66,118259.0
2012-02-13,17.74,17.74,17.645,17.645,111607.0
2012-02-14,17.655,17.73,17.585,17.675,129015.0
2012-02-15,17.675,17.78,17.54,17.715,105068.0
2012-02-16,17.715,17.725,17.52,17.66,158272.0
2012-02-17,17.61,17.785,17.6,17.775,146244.0
2012-02-21,17.705,17.765,17.535,17.585,183064.0
2012-02-22,17.56,17.575,17.375,17.48,171604.0
2012-02-23,17.435,17.65,17.43,17.625,156721.0
2012-02-24,17.585,17.705,17.575,17.695,109170.0
2012-02-27,17.72,17.73,17.605,17.61,100408.0
2012-02-28,17.62,17.62,17.53,17.585,143831.0
2012-02-29,17.59,17.665,17.545,17.66,143615.0
2012-03-01,17.66,17.83,17.57,17.645,308173.0
2012-03-02,17.65,17.945,17.605,17.875,287635.0
2012-03-05,17.845,17.96,17.765,17.915,107110.0
2012-03-06,17.84,18.0,17.775,17.785,118059.0
2012-03-07,17.805,18.035,17.8,18.01,125328.0
2012-03-08,17.99,18.145,17.99,18.05,168166.0
2012-03-09,18.045,18.22,18.045,18.18,153147.0
2012-03-12,18.18,18.285,18.15,18.235,255926.0
2012-03-13,18.23,18.505,18.22,18.44,226326.0
2012-03-14,18.425,18.48,18.105,18.18,170174.0
2012-03-15,18.155,18.245,18.075,18.18,115682.0
2012-03-16,18.125,18.205,17.97,18.055,316249.0
2012-03-19,18.015,18.14,17.995,18.11,315784.0
2012-03-20,18.055,18.185,17.945,18.105,394030.0
2012-03-21,18.08,18.125,17.965,18.035,285562.0
2012-03-22,18.045,18.05,17.93,17.93,114422.0
2012-03-23,17.93,17.99,17.89,17.985,358557.0
2012-03-26,17.955,18.3,17.92,18.265,207427.0
2012-03-27,18.22,18.265,18.15,18.18,98728.0
2012-03-28,18.175,18.225,18.1,18.15,127604.0
2012-03-29,18.08,18.15,17.875,17.955,127846.0
2012-03-30,17.955,18.01,17.89,17.97,105643.0
2012-04-02,17.965,18.145,17.94,18.1,101343.0
2012-04-03,18.02,18.095,17.94,17.965,107564.0
2012-04-04,17.905,17.96,17.755,17.885,232508.0
2012-04-05,17.845,17.925,17.765,17.885,142307.0
2012-04-09,17.815,17.985,17.815,17.98,80642.0
2012-04-10,17.94,18.045,17.79,17.885,167789.0
2012-04-11,17.94,17.965,17.835,17.88,148046.0
2012-04-12,17.88,17.915,17.855,17.885,119664.0
2012-04-13,17.885,17.915,17.835,17.875,90056.0
2012-04-16,17.86,17.905,17.835,17.865,70430.0
2012-04-17,17.855,17.87,17.765,17.855,131073.0
2012-04-18,17.805,17.905,17.78,17.895,104532.0
2012-04-19,17.895,18.08,17.84,17.97,159348.0
2012-04-20,17.975,18.125,17.945,18.09,104504.0
2012-04-23,17.985,18.185,17.985,18.11,142154.0
2012-04-24,18.02,18.255,18.02,18.175,143118.0
2012-04-25,18.1,18.325,18.1,18.24,116741.0
2012-04-26,18.225,18.495,18.215,18.435,153370.0
2012-04-27,18.515,18.79,18.38,18.7,354735.0
2012-04-30,18.665,18.73,18.625,18.705,157781.0
2012-05-01,18.705,18.755,18.675,18.7,123451.0
2012-05-02,18.7,18.75,18.625,18.73,126708.0
2012-05-03,18.68,18.855,18.545,18.605,202440.0
2012-05-04,18.465,18.515,18.325,18.49,164464.0
2012-05-07,18.41,18.625,18.39,18.6,135265.0
2012-05-08,18.57,18.595,18.335,18.42,204755.0
2012-05-09,18.38,18.555,18.35,18.35,200415.0
2012-05-10,18.51,18.685,18.4,18.595,306020.0
2012-05-11,18.595,18.675,18.29,18.345,198645.0
2012-05-14,18.335,18.37,17.985,18.015,279561.0
2012-05-15,18.015,18.055,17.92,17.94,157446.0
2012-05-16,17.87,17.92,17.66,17.75,240702.0
2012-05-17,17.75,17.8,17.67,17.685,531583.0
2012-05-18,17.775,17.85,17.705,17.74,189455.0
2012-05-22,17.665,17.87,17.66,17.86,199506.0
2012-05-23,17.86,17.885,17.58,17.755,179203.0
2012-05-24,17.755,17.855,17.7,17.715,130996.0
2012-05-25,17.715,17.845,17.705,17.82,67706.0
2012-05-28,17.82,17.845,17.69,17.715,58271.0
2012-05-29,17.74,17.815,17.625,17.785,134501.0
2012-05-30,17.765,17.78,17.54,17.655,166856.0
2012-05-31,17.635,17.745,17.605,17.685,107598.0
2012-06-01,17.58,17.625,17.395,17.455,151001.0
2012-06-04,17.4,17.475,17.27,17.405,130190.0
2012-06-05,17.365,17.705,17.365,17.685,137428.0
2012-06-06,17.695,18.095,17.68,18.08,137181.0
2012-06-07,18.065,18.205,18.065,18.095,126933.0
2012-06-08,18.09,18.11,17.85,17.885,123812.0
2012-06-11,17.94,17.94,17.685,17.83,118148.0
2012-06-12,17.85,17.885,17.665,17.81,107261.0
2012-06-13,17.77,17.895,17.665,17.77,100163.0
2012-06-14,17.785,17.815,17.55,17.595,101430.0
2012-06-15,17.58,17.65,17.31,17.365,251818.0
2012-06-18,17.295,17.615,17.285,17.51,130906.0
2012-06-19,17.475,18.01,17.475,17.745,256930.0
2012-06-20,17.615,17.82,17.605,17.71,117070.0
2012-06-21,17.71,17.76,17.47,17.515,122385.0
2012-06-22,17.5,17.745,17.5,17.635,133774.0
2012-06-25,17.635,17.69,17.54,17.545,62057.0
2012-06-26,17.54,17.635,17.47,17.6,77542.0
2012-06-27,17.58,17.73,17.54,17.61,106479.0
2012-06-28,17.585,17.805,17.495,17.77,203898.0
2012-06-29,17.84,18.06,17.84,17.985,175099.0
2012-07-03,18.015,18.27,18.015,18.22,138976.0
2012-07-04,18.195,18.325,18.185,18.275,57045.0
2012-07-05,18.195,18.395,18.165,18.38,139375.0
2012-07-06,18.305,19.06,18.275,18.41,255380.0
2012-07-09,18.38,18.41,18.17,18.25,95661.0
2012-07-10,18.3,18.67,18.275,18.615,278556.0
2012-07-11,18.545,18.61,18.435,18.53,98524.0
2012-07-12,18.505,18.505,18.36,18.435,88374.0
2012-07-13,18.46,18.655,18.42,18.545,89816.0
2012-07-16,18.545,18.605,18.495,18.575,62351.0
2012-07-17,18.545,18.685,18.53,18.615,69066.0
2012-07-18,18.625,18.695,18.62,18.62,62720.0
2012-07-19,18.675,18.68,18.575,18.64,68450.0
2012-07-20,18.61,18.885,18.6,18.77,82630.0
2012-07-23,18.73,18.825,18.685,18.74,85007.0
2012-07-24,18.745,18.86,18.655,18.725,213920.0
2012-07-25,18.73,18.73,18.47,18.61,91207.0
2012-07-26,18.63,18.825,18.62,18.77,159513.0
2012-07-27,18.83,19.12,18.805,18.885,162740.0
2012-07-30,18.91,18.995,18.88,18.935,62235.0
2012-07-31,18.965,19.205,18.915,19.08,84285.0
2012-08-01,19.08,19.175,18.915,18.93,92722.0
2012-08-02,18.93,18.975,18.775,18.845,95228.0
2012-08-03,18.845,19.01,18.685,18.705,125556.0
2012-08-07,18.825,18.88,18.725,18.84,243677.0
2012-08-08,18.82,18.87,18.64,18.64,237492.0
2012-08-09,18.695,18.795,18.575,18.575,284071.0
2012-08-10,18.585,18.795,18.55,18.57,100274.0
2012-08-13,18.65,18.965,18.605,18.62,118663.0
2012-08-14,18.67,18.9,18.67,18.755,93964.0
2012-08-15,18.745,18.765,18.59,18.64,187399.0
2012-08-16,18.64,18.88,18.605,18.835,259299.0
2012-08-17,18.81,18.865,18.73,18.795,86714.0
2012-08-20,18.76,19.09,18.76,18.845,81647.0
2012-08-21,18.845,19.06,18.845,19.02,134217.0
2012-08-22,18.985,19.115,18.975,19.055,95740.0
2012-08-23,19.045,19.11,18.985,19.1,79802.0
2012-08-24,19.065,19.065,18.855,18.865,74770.0
2012-08-27,18.91,19.01,18.8,18.935,81148.0
2012-08-28,18.935,19.035,18.725,18.805,87411.0
2012-08-29,18.875,18.875,18.595,18.825,116079.0
2012-08-30,18.825,18.83,18.64,18.65,226189.0
2012-08-31,18.605,18.74,18.535,18.595,99685.0
2012-09-04,18.565,18.775,18.565,18.725,82986.0
2012-09-05,18.69,18.74,18.505,18.635,65212.0
2012-09-06,18.665,18.77,18.65,18.705,64548.0
2012-09-07,18.735,18.775,18.56,18.72,182279.0
2012-09-10,18.695,18.995,18.695,18.85,151622.0
2012-09-11,18.85,19.01,18.785,19.005,161405.0
2012-09-12,19.0,19.0,18.865,18.935,190748.0
2012-09-13,18.895,18.935,18.78,18.875,98566.0
2012-09-14,18.87,19.025,18.85,18.88,159431.0
2012-09-17,18.89,18.89,18.715,18.745,82592.0
2012-09-18,18.72,18.82,18.485,18.61,136148.0
2012-09-19,18.585,18.775,18.585,18.625,237936.0
2012-09-20,18.63,18.63,18.395,18.475,206504.0
2012-09-21,18.51,18.585,18.43,18.515,167871.0
2012-09-24,18.475,18.54,18.32,18.355,178285.0
2012-09-25,18.355,18.54,18.35,18.485,225781.0
2012-09-26,18.465,18.675,18.465,18.6,104601.0
2012-09-27,18.61,18.73,18.59,18.685,93659.0
2012-09-28,18.69,18.81,18.64,18.74,99974.0
2012-10-01,18.73,18.905,18.73,18.865,101437.0
2012-10-02,18.855,18.91,18.775,18.83,89000.0
2012-10-03,18.835,18.905,18.775,18.86,108848.0
2012-10-04,18.92,19.0,18.83,18.88,65887.0
2012-10-05,18.935,19.01,18.88,18.97,97076.0
2012-10-09,18.97,19.01,18.72,18.87,99540.0
2012-10-10,18.84,18.945,18.745,18.845,193013.0
2012-10-11,18.86,18.88,18.665,18.755,197838.0
2012-10-12,18.715,18.81,18.65,18.71,87281.0
2012-10-15,18.695,18.76,18.65,18.74,121703.0
2012-10-16,18.77,18.82,18.695,18.775,76845.0
2012-10-17,18.8,18.875,18.745,18.855,84642.0
2012-10-18,18.8,18.88,18.8,18.835,338613.0
2012-10-19,18.895,18.895,18.775,18.83,82766.0
2012-10-22,18.8,18.88,18.785,18.87,128606.0
2012-10-23,18.81,19.005,18.7,18.93,156713.0
2012-10-24,19.01,19.01,18.855,18.925,73291.0
2012-10-25,18.965,18.985,18.86,18.875,88753.0
2012-10-26,18.84,18.99,18.835,18.9,71552.0
2012-10-29,18.915,19.04,18.91,19.04,44660.0
2012-10-30,19.12,19.125,18.97,18.97,42185.0
2012-10-31,18.99,19.095,18.885,19.045,76301.0
2012-11-01,19.05,19.07,18.91,19.015,77793.0
2012-11-02,19.035,19.135,18.94,19.085,171469.0
2012-11-05,19.115,19.19,18.995,19.055,342279.0
2012-11-06,19.06,19.18,19.03,19.085,305913.0
2012-11-07,19.09,19.095,18.915,18.915,191944.0
2012-11-08,18.85,19.065,18.825,18.865,160607.0
2012-11-09,19.0,19.085,18.855,18.925,107280.0
2012-11-12,19.085,19.1,18.825,18.825,98201.0
2012-11-13,18.825,18.91,18.565,18.585,117758.0
2012-11-14,18.58,18.74,18.485,18.525,148706.0
2012-11-15,18.44,18.53,18.28,18.335,143922.0
2012-11-16,18.335,18.56,18.31,18.475,118843.0
2012-11-19,18.53,18.635,18.475,18.51,128405.0
2012-11-20,18.505,18.665,18.5,18.625,102424.0
2012-11-21,18.56,18.685,18.49,18.62,81402.0
2012-11-22,18.56,18.76,18.47,18.735,38963.0
2012-11-23,18.605,18.825,18.605,18.825,77234.0
2012-11-26,18.545,18.58,18.355,18.555,531003.0
2012-11-27,18.565,18.58,18.495,18.5,155244.0
2012-11-28,18.5,18.52,18.435,18.47,201678.0
2012-11-29,18.52,18.555,18.38,18.415,176236.0
2012-11-30,18.47,18.62,18.365,18.62,583948.0
2012-12-03,18.615,18.615,18.52,18.575,131212.0
2012-12-04,18.535,18.605,18.525,18.535,115924.0
2012-12-05,18.525,18.61,18.515,18.59,128789.0
2012-12-06,18.595,18.615,18.53,18.615,150807.0
2012-12-07,18.605,18.63,18.595,18.61,270488.0
2012-12-10,18.61,18.625,18.58,18.61,187536.0
2012-12-11,18.615,18.755,18.61,18.675,389871.0
2012-12-12,18.635,18.745,18.635,18.705,245158.0
2012-12-13,18.715,18.715,18.61,18.665,202005.0
2012-12-14,18.635,18.665,18.55,18.61,315888.0
2012-12-17,18.63,18.77,18.615,18.715,337366.0
2012-12-18,18.715,18.85,18.71,18.755,351944.0
2012-12-19,18.76,18.85,18.725,18.745,147087.0
2012-12-20,18.665,18.785,18.665,18.725,113630.0
2012-12-21,18.67,18.795,18.64,18.705,210109.0
2012-12-24,18.745,18.805,18.73,18.805,50892.0
2012-12-27,18.73,18.815,18.665,18.77,88019.0
2012-12-28,18.745,18.825,18.695,18.805,70077.0
2012-12-31,18.77,19.0,18.745,18.955,87820.0
2013-01-02,19.005,19.045,18.855,19.0,126733.0
2013-01-03,19.005,19.185,18.98,19.17,150262.0
2013-01-04,19.125,19.215,19.125,19.185,131173.0
2013-01-07,19.21,19.265,19.145,19.21,105872.0
2013-01-08,19.215,19.255,19.07,19.235,158220.0
2013-01-09,19.265,19.345,19.21,19.29,148650.0
2013-01-10,19.325,19.48,19.315,19.475,154284.0
2013-01-11,19.5,19.505,19.4,19.445,110889.0
2013-01-14,19.455,19.48,19.39,19.455,155212.0
2013-01-15,19.465,19.465,19.395,19.46,113743.0
2013-01-16,19.425,19.6,19.425,19.565,131816.0
2013-01-17,19.525,19.76,19.525,19.6,144806.0
2013-01-18,19.59,19.725,19.57,19.66,76732.0
2013-01-21,19.755,19.815,19.68,19.765,74191.0
2013-01-22,19.67,19.78,19.595,19.705,125643.0
2013-01-23,19.705,19.775,19.655,19.755,157459.0
2013-01-24,19.705,19.81,19.7,19.73,103011.0
2013-01-25,19.78,19.8,19.67,19.775,102424.0
2013-01-28,19.745,19.92,19.74,19.82,98435.0
2013-01-29,19.81,19.91,19.775,19.905,97935.0
2013-01-30,19.89,19.89,19.62,19.755,274336.0
2013-01-31,19.695,19.76,19.475,19.58,168196.0
2013-02-01,19.51,19.62,19.51,19.61,106384.0
2013-02-04,19.615,19.67,19.5,19.55,84207.0
2013-02-05,19.51,19.77,19.51,19.69,199806.0
2013-02-06,19.615,19.795,19.615,19.725,228867.0
2013-02-07,19.67,19.885,19.64,19.865,222824.0
2013-02-08,19.785,19.885,19.52,19.62,152026.0
2013-02-11,19.54,19.56,19.085,19.175,520965.0
2013-02-12,19.245,19.31,19.075,19.175,239973.0
2013-02-13,19.245,19.53,19.175,19.385,259676.0
2013-02-14,19.285,19.36,19.065,19.08,158400.0
2013-02-15,19.07,19.285,19.01,19.255,339991.0
2013-02-19,19.285,19.505,19.255,19.5,177167.0
2013-02-20,19.34,19.475,19.255,19.34,141390.0
2013-02-21,19.275,19.42,19.255,19.36,127466.0
2013-02-22,19.395,19.555,19.29,19.55,103383.0
2013-02-25,19.61,19.68,19.335,19.39,96564.0
2013-02-26,19.345,19.53,19.29,19.305,113678.0
2013-02-27,19.315,19.625,19.295,19.585,331464.0
2013-02-28,19.605,19.61,19.475,19.525,115445.0
2013-03-01,19.455,19.825,19.37,19.825,228406.0
2013-03-04,19.77,19.775,19.54,19.695,165810.0
2013-03-05,19.78,19.795,19.515,19.55,330696.0
2013-03-06,19.575,19.705,19.51,19.515,175482.0
2013-03-07,19.515,19.56,19.445,19.455,197925.0
2013-03-08,19.455,19.61,19.365,19.41,278347.0
2013-03-11,19.395,19.725,19.395,19.66,170481.0
2013-03-12,19.735,19.76,19.46,19.585,143556.0
2013-03-13,19.585,19.635,19.345,19.435,125796.0
2013-03-14,19.4,19.45,19.3,19.305,178414.0
2013-03-15,19.285,19.485,19.255,19.45,282406.0
2013-03-18,19.395,19.455,19.235,19.255,185628.0
2013-03-19,19.255,19.3,19.145,19.2,170572.0
2013-03-20,19.2,19.23,19.125,19.175,163898.0
2013-03-21,19.155,19.22,19.01,19.085,324317.0
2013-03-22,19.12,19.27,19.03,19.14,217074.0
2013-03-25,19.15,19.245,19.075,19.175,154904.0
2013-03-26,19.155,19.245,18.945,19.035,228334.0
2013-03-27,19.085,19.09,18.935,19.065,180481.0
2013-03-28,19.01,19.39,19.01,19.34,129457.0
2013-04-01,19.385,19.385,19.175,19.18,87232.0
2013-04-02,19.28,19.42,19.205,19.42,120711.0
2013-04-03,19.395,19.485,19.31,19.41,238644.0
2013-04-04,19.35,19.45,19.35,19.415,181327.0
2013-04-05,19.29,19.305,19.135,19.28,147894.0
2013-04-08,19.365,19.47,19.26,19.44,201957.0
2013-04-09,19.44,19.61,19.415,19.54,251134.0
2013-04-10,19.55,19.795,19.54,19.695,136231.0
2013-04-11,19.67,19.765,19.65,19.755,126842.0
2013-04-12,19.715,19.79,19.705,19.71,206407.0
2013-04-15,19.675,19.72,19.235,19.29,181988.0
2013-04-16,19.35,19.825,19.345,19.78,202300.0
2013-04-17,19.695,19.76,19.31,19.475,172241.0
2013-04-18,19.57,19.69,19.44,19.565,120007.0
2013-04-19,19.505,19.74,19.45,19.69,134204.0
2013-04-22,19.745,19.995,19.695,19.925,259306.0
2013-04-23,19.895,20.085,19.89,19.99,178755.0
2013-04-24,19.985,20.335,19.91,20.245,230729.0
2013-04-25,20.17,20.575,20.17,20.42,298641.0
2013-04-26,20.365,20.415,20.175,20.325,201409.0
2013-04-29,20.475,20.505,20.025,20.31,359491.0
2013-04-30,20.305,20.575,20.135,20.525,354780.0
2013-05-01,20.535,20.555,20.27,20.36,118566.0
2013-05-02,20.28,20.415,20.09,20.305,253602.0
2013-05-03,20.415,20.53,20.36,20.44,96941.0
2013-05-06,20.435,20.48,20.38,20.455,96570.0
2013-05-07,20.36,20.47,20.305,20.4,124230.0
2013-05-08,20.36,20.415,20.155,20.33,173750.0
2013-05-09,20.36,20.36,20.2,20.285,118820.0
2013-05-10,20.33,20.38,20.22,20.28,328662.0
2013-05-13,20.33,20.485,20.235,20.455,304136.0
2013-05-14,20.415,20.465,20.165,20.19,131071.0
2013-05-15,20.19,20.305,20.14,20.225,100860.0
2013-05-16,20.24,20.305,20.155,20.275,113087.0
2013-05-17,20.28,20.415,20.265,20.385,91331.0
2013-05-21,20.31,20.47,20.31,20.44,152802.0
2013-05-22,20.44,20.555,20.3,20.305,153963.0
2013-05-23,20.285,20.355,20.21,20.29,94079.0
2013-05-24,20.22,20.23,20.03,20.135,98699.0
2013-05-27,20.13,20.24,20.08,20.215,42357.0
2013-05-28,20.2,20.35,20.175,20.205,125339.0
2013-05-29,20.165,20.23,19.94,19.97,133909.0
2013-05-30,19.935,20.045,19.795,19.83,94358.0
2013-05-31,19.805,19.87,19.545,19.62,204675.0
2013-06-03,19.58,19.885,19.55,19.62,145232.0
2013-06-04,19.52,19.67,19.475,19.56,126121.0
2013-06-05,19.475,19.545,19.09,19.145,224845.0
2013-06-06,19.09,19.15,18.755,18.95,228108.0
2013-06-07,18.97,19.13,18.97,19.115,146640.0
2013-06-10,19.165,19.37,19.135,19.285,132456.0
2013-06-11,19.245,19.275,19.005,19.025,444867.0
2013-06-12,19.13,19.13,18.575,18.59,195984.0
2013-06-13,18.56,18.94,18.47,18.935,494295.0
2013-06-14,18.885,19.22,18.885,19.075,154425.0
2013-06-17,19.065,19.15,19.015,19.1,120783.0
2013-06-18,19.08,19.29,19.065,19.285,327552.0
2013-06-19,19.29,19.315,18.78,18.815,150600.0
2013-06-20,18.495,18.57,17.91,18.035,386092.0
2013-06-21,18.115,18.34,17.82,17.93,836127.0
2013-06-24,17.845,17.94,17.705,17.86,395189.0
2013-06-25,17.985,18.04,17.885,18.0,127172.0
2013-06-26,18.055,18.21,17.885,17.955,144406.0
2013-06-27,17.99,18.225,17.98,18.155,214875.0
2013-06-28,18.16,18.575,18.06,18.375,272016.0
2013-07-02,18.385,18.455,18.14,18.315,230058.0
2013-07-03,18.25,18.3,18.015,18.075,107357.0
2013-07-04,18.06,18.26,17.955,18.25,64365.0
2013-07-05,18.165,18.205,17.865,17.945,268134.0
2013-07-08,18.005,18.375,17.975,18.305,234879.0
2013-07-09,18.355,18.47,18.09,18.4,240316.0
2013-07-10,18.385,18.41,18.13,18.23,276988.0
2013-07-11,18.395,18.67,18.26,18.61,228096.0
2013-07-12,18.705,18.705,18.555,18.655,148647.0
2013-07-15,18.64,18.885,18.635,18.855,179886.0
2013-07-16,18.9,18.9,18.67,18.865,202395.0
2013-07-17,18.875,18.94,18.735,18.825,225422.0
2013-07-18,18.815,18.875,18.595,18.685,210174.0
2013-07-19,18.585,18.795,18.58,18.775,201936.0
2013-07-22,18.785,18.955,18.72,18.78,146876.0
2013-07-23,18.75,18.865,18.675,18.84,169831.0
2013-07-24,18.9,18.93,18.655,18.73,110022.0
2013-07-25,18.69,18.76,18.48,18.52,161956.0
2013-07-26,18.47,18.56,18.395,18.56,121235.0
2013-07-29,18.625,18.81,18.56,18.75,193742.0
2013-07-30,18.725,18.725,18.55,18.68,128897.0
2013-07-31,18.74,18.74,18.345,18.37,241250.0
2013-08-01,18.485,18.485,18.17,18.22,397286.0
2013-08-02,18.2,18.42,18.17,18.235,200122.0
2013-08-06,18.265,18.345,18.045,18.145,169409.0
2013-08-07,18.13,18.29,18.0,18.07,171284.0
2013-08-08,18.15,18.15,17.735,17.82,328614.0
2013-08-09,17.83,18.045,17.78,17.82,166953.0
2013-08-12,17.925,18.355,17.845,18.105,231839.0
2013-08-13,18.125,18.195,17.825,17.85,251056.0
2013-08-14,17.875,17.96,17.52,17.62,349305.0
2013-08-15,17.54,17.76,17.485,17.655,193852.0
2013-08-16,17.65,17.78,17.54,17.565,113753.0
2013-08-19,17.595,17.675,16.955,17.01,340995.0
2013-08-20,17.06,17.32,16.95,17.105,286097.0
2013-08-21,17.15,17.225,16.94,17.08,213309.0
2013-08-22,17.195,17.195,17.005,17.045,284076.0
2013-08-23,17.09,17.23,17.08,17.22,145979.0
2013-08-26,17.285,17.29,17.015,17.065,215932.0
2013-08-27,17.035,17.125,17.015,17.06,164580.0
2013-08-28,17.09,17.13,16.9,17.0,205861.0
2013-08-29,16.95,17.0,16.625,16.825,396611.0
2013-08-30,16.84,16.865,16.73,16.77,253717.0
2013-09-03,16.77,16.78,16.385,16.475,582909.0
2013-09-04,16.45,16.75,16.45,16.595,430154.0
2013-09-05,16.66,16.725,16.595,16.695,363963.0
2013-09-06,16.74,16.775,16.585,16.7,289944.0
2013-09-09,16.75,16.78,16.47,16.51,242195.0
2013-09-10,16.595,16.605,16.34,16.495,422444.0
2013-09-11,16.475,16.525,16.175,16.33,549497.0
2013-09-12,16.315,16.445,16.25,16.29,410173.0
2013-09-13,16.31,16.37,16.25,16.285,291019.0
2013-09-16,16.38,16.595,16.365,16.57,401985.0
2013-09-17,16.585,16.675,16.535,16.675,299391.0
2013-09-18,16.685,16.835,16.445,16.77,410450.0
2013-09-19,16.81,16.875,16.645,16.85,293705.0
2013-09-20,16.84,16.885,16.595,16.835,394749.0
2013-09-23,16.835,16.835,16.61,16.635,330101.0
2013-09-24,16.655,16.82,16.61,16.705,278600.0
2013-09-25,16.75,16.84,16.615,16.745,185392.0
2013-09-26,16.75,16.84,16.65,16.715,177325.0
2013-09-27,16.705,16.865,16.695,16.805,210901.0
2013-09-30,16.75,16.87,16.68,16.745,175974.0
2013-10-01,16.805,16.84,16.675,16.775,230557.0
2013-10-02,16.775,17.015,16.75,17.0,428211.0
2013-10-03,17.09,17.09,16.67,16.72,377165.0
2013-10-04,16.765,16.86,16.535,16.595,298777.0
2013-10-07,16.585,16.68,16.55,16.615,142278.0
2013-10-08,16.67,16.69,16.445,16.51,202018.0
2013-10-09,16.5,16.515,16.33,16.445,368923.0
2013-10-10,16.51,16.555,16.425,16.51,204624.0
2013-10-11,16.525,16.765,16.5,16.73,350165.0
2013-10-15,16.84,16.84,16.66,16.685,242523.0
2013-10-16,16.75,16.815,16.715,16.79,184176.0
2013-10-17,16.82,17.005,16.77,16.965,268004.0
2013-10-18,17.035,17.23,16.965,17.14,340506.0
2013-10-21,17.28,17.305,17.2,17.22,319993.0
2013-10-22,17.315,17.425,17.26,17.37,667937.0
2013-10-23,17.415,17.545,17.305,17.41,525382.0
2013-10-24,17.425,17.51,17.35,17.415,693896.0
2013-10-25,17.46,17.735,17.445,17.665,676341.0
2013-10-28,17.755,17.82,17.64,17.68,344893.0
2013-10-29,17.665,17.725,17.6,17.68,369230.0
2013-10-30,17.765,17.765,17.465,17.59,363521.0
2013-10-31,17.63,17.68,17.435,17.48,345060.0
2013-11-01,17.515,17.575,17.41,17.45,190648.0
2013-11-04,17.595,17.595,17.26,17.48,243463.0
2013-11-05,17.49,17.575,17.41,17.48,267572.0
2013-11-06,17.51,17.55,17.275,17.34,267261.0
2013-11-07,17.34,17.345,17.065,17.175,271945.0
2013-11-08,17.175,17.205,16.75,16.895,530052.0
2013-11-11,17.125,17.125,16.735,16.81,347937.0
2013-11-12,16.855,17.04,16.785,16.785,349234.0
2013-11-13,16.835,17.015,16.785,16.79,281419.0
2013-11-14,16.895,17.04,16.795,16.815,350238.0
2013-11-15,16.835,17.06,16.775,16.985,428471.0
2013-11-18,17.05,17.09,16.965,16.975,185144.0
2013-11-19,17.015,17.045,16.8,16.895,209498.0
2013-11-20,16.92,17.0,16.835,16.91,228828.0
2013-11-21,16.88,17.005,16.88,16.915,155746.0
2013-11-22,16.945,17.04,16.89,16.955,220092.0
2013-11-25,16.995,16.995,16.83,16.88,199074.0
2013-11-26,16.88,16.93,16.705,16.915,307039.0
2013-11-27,16.895,16.915,16.69,16.775,216407.0
2013-11-28,16.735,16.83,16.665,16.75,140934.0
2013-11-29,16.67,16.725,16.58,16.675,268949.0
2013-12-02,16.665,16.75,16.605,16.655,220717.0
2013-12-03,16.635,16.71,16.54,16.685,197265.0
2013-12-04,16.69,16.735,16.54,16.71,280203.0
2013-12-05,16.685,16.695,16.58,16.685,143494.0
2013-12-06,16.77,16.775,16.585,16.605,298581.0
2013-12-09,16.605,16.665,16.565,16.595,241580.0
2013-12-10,16.49,17.025,16.49,16.925,2466633.0
2013-12-11,16.935,17.0,16.75,16.92,570019.0
2013-12-12,16.86,16.935,16.665,16.935,446910.0
2013-12-13,16.92,16.93,16.72,16.885,401705.0
2013-12-16,16.935,16.945,16.685,16.755,1079201.0
2013-12-17,16.72,16.875,16.72,16.845,297202.0
2013-12-18,16.845,17.035,16.835,17.005,333178.0
2013-12-19,17.025,17.12,16.91,17.005,256488.0
2013-12-20,16.98,17.49,16.92,17.475,688969.0
2013-12-23,17.465,17.51,17.295,17.385,360497.0
2013-12-24,17.37,17.4,17.21,17.34,264827.0
2013-12-27,17.355,17.515,17.355,17.465,172246.0
2013-12-30,17.415,17.5,17.245,17.395,193549.0
2013-12-31,17.425,17.56,17.365,17.385,227406.0
2014-01-02,17.31,17.43,17.245,17.39,167252.0
2014-01-03,17.345,17.53,17.34,17.425,202193.0
2014-01-06,17.465,17.48,17.35,17.46,230449.0
2014-01-07,17.41,17.54,17.345,17.46,443583.0
2014-01-08,17.4,17.48,17.345,17.44,330547.0
2014-01-09,17.49,17.545,17.4,17.51,277838.0
2014-01-10,17.545,17.76,17.535,17.74,428040.0
2014-01-13,17.78,17.855,17.655,17.755,241444.0
2014-01-14,17.8,17.8,17.63,17.715,259816.0
2014-01-15,17.77,17.8,17.66,17.72,284468.0
2014-01-16,17.755,17.795,17.67,17.795,475550.0
2014-01-17,17.8,17.81,17.67,17.71,208553.0
2014-01-20,17.69,17.91,17.69,17.825,181212.0
2014-01-21,17.785,17.97,17.785,17.865,307307.0
2014-01-22,17.895,17.975,17.745,17.885,297005.0
2014-01-23,17.885,17.885,17.77,17.81,162913.0
2014-01-24,17.795,18.07,17.76,18.03,407784.0
2014-01-27,18.045,18.07,17.825,17.92,310888.0
2014-01-28,17.92,17.975,17.835,17.89,288752.0
2014-01-29,17.9,17.94,17.75,17.82,448625.0
2014-01-30,17.895,17.975,17.765,17.91,517020.0
2014-01-31,17.85,18.12,17.85,18.05,469746.0
2014-02-03,18.065,18.12,17.85,17.955,360228.0
2014-02-04,17.95,17.95,17.805,17.95,340120.0
2014-02-05,17.905,18.04,17.825,17.99,220854.0
2014-02-06,17.955,18.205,17.895,18.145,287117.0
2014-02-07,18.21,18.525,18.195,18.525,627728.0
2014-02-10,18.595,18.845,18.285,18.39,631751.0
2014-02-11,18.41,18.805,18.41,18.615,496851.0
2014-02-12,18.68,18.865,18.65,18.665,380826.0
2014-02-13,18.695,18.86,18.67,18.74,337052.0
2014-02-14,18.795,18.96,18.73,18.785,354497.0
2014-02-18,18.835,19.08,18.805,19.02,450734.0
2014-02-19,19.06,19.06,18.93,18.975,316764.0
2014-02-20,18.945,18.985,18.77,18.885,342031.0
2014-02-21,18.85,18.98,18.845,18.93,262770.0
2014-02-24,18.965,18.97,18.77,18.935,233433.0
2014-02-25,18.87,18.925,18.805,18.825,274649.0
2014-02-26,18.87,18.98,18.82,18.855,180949.0
2014-02-27,18.88,18.94,18.775,18.825,245866.0
2014-02-28,18.815,18.88,18.635,18.665,333175.0
2014-03-03,18.635,18.73,18.53,18.695,228397.0
2014-03-04,18.755,18.755,18.585,18.67,334159.0
2014-03-05,18.715,18.96,18.67,18.81,221455.0
2014-03-06,18.785,18.94,18.78,18.85,162596.0
2014-03-07,18.9,19.08,18.86,18.97,232994.0
2014-03-10,18.995,19.025,18.825,18.94,145309.0
2014-03-11,18.92,19.16,18.85,19.0,220777.0
2014-03-12,18.895,19.205,18.89,19.135,192336.0
2014-03-13,19.21,19.275,19.125,19.245,160641.0
2014-03-14,19.215,19.4,19.16,19.275,164265.0
2014-03-17,19.265,19.475,19.255,19.47,172826.0
2014-03-18,19.495,19.575,19.405,19.56,194841.0
2014-03-19,19.515,19.56,19.48,19.53,185350.0
2014-03-20,19.495,19.51,19.16,19.25,411199.0
2014-03-21,19.245,19.555,19.235,19.235,281867.0
2014-03-24,19.28,19.445,19.265,19.365,188907.0
2014-03-25,19.39,19.415,19.135,19.165,228497.0
2014-03-26,19.135,19.31,19.11,19.27,160948.0
2014-03-27,19.27,19.56,19.245,19.555,260320.0
2014-03-28,19.56,19.77,19.52,19.67,238924.0
2014-03-31,19.74,19.84,19.62,19.8,171234.0
2014-04-01,19.74,19.915,19.675,19.885,199420.0
2014-04-02,19.865,19.99,19.735,19.95,278079.0
2014-04-03,19.925,19.995,19.765,19.895,218193.0
2014-04-04,19.935,20.075,19.88,20.075,230446.0
2014-04-07,20.01,20.11,19.855,20.085,295759.0
2014-04-08,20.035,20.24,20.005,20.09,246342.0
2014-04-09,20.07,20.34,20.055,20.145,230853.0
2014-04-10,20.095,20.235,19.97,20.01,206571.0
2014-04-11,19.965,20.395,19.92,20.37,228108.0
2014-04-14,20.335,20.37,20.185,20.225,209250.0
2014-04-15,20.265,20.36,20.18,20.285,228786.0
2014-04-16,20.31,20.55,20.265,20.485,204566.0
2014-04-17,20.485,20.525,20.31,20.41,217456.0
2014-04-21,20.38,20.415,20.26,20.305,189170.0
2014-04-22,20.265,20.28,20.2,20.255,182303.0
2014-04-23,20.255,20.28,20.03,20.055,184004.0
2014-04-24,20.025,20.35,19.93,20.27,256010.0
2014-04-25,20.2,20.37,20.09,20.225,167519.0
2014-04-28,20.255,20.305,20.0,20.09,226323.0
2014-04-29,20.065,20.075,19.775,19.815,391078.0
2014-04-30,19.825,19.855,19.705,19.71,186758.0
2014-05-01,19.71,19.975,19.71,19.93,247426.0
2014-05-02,19.915,20.025,19.795,20.025,171574.0
2014-05-05,20.045,20.115,20.01,20.07,173560.0
2014-05-06,20.06,20.21,20.005,20.085,369829.0
2014-05-07,20.17,20.235,20.03,20.06,296147.0
2014-05-08,20.06,20.11,19.88,19.92,242246.0
2014-05-09,19.995,19.995,19.78,19.79,179985.0
2014-05-12,19.825,19.9,19.745,19.85,202355.0
2014-05-13,19.825,19.905,19.715,19.785,262193.0
2014-05-14,19.775,20.075,19.775,19.92,322290.0
2014-05-15,19.9,19.97,19.725,19.755,224633.0
2014-05-16,19.74,19.75,19.585,19.675,179418.0
2014-05-20,19.71,19.76,19.635,19.645,187907.0
2014-05-21,19.62,19.735,19.605,19.735,180136.0
2014-05-22,19.755,19.77,19.675,19.71,519683.0
2014-05-23,19.71,19.85,19.71,19.785,148316.0
2014-05-26,19.8,19.86,19.77,19.785,46685.0
2014-05-27,19.795,19.915,19.71,19.8,327078.0
2014-05-28,19.83,20.005,19.825,19.935,179058.0
2014-05-29,19.915,19.935,19.795,19.83,115322.0
2014-05-30,19.88,19.88,19.715,19.785,102113.0
2014-06-02,19.83,19.925,19.775,19.895,153899.0
2014-06-03,19.86,19.985,19.77,19.855,137376.0
2014-06-04,19.855,19.9,19.74,19.74,129107.0
2014-06-05,19.74,19.835,19.64,19.77,138566.0
2014-06-06,19.68,19.85,19.505,19.56,198040.0
2014-06-09,19.675,19.76,19.535,19.565,178559.0
2014-06-10,19.645,19.65,19.52,19.605,134705.0
2014-06-11,19.615,19.715,19.57,19.64,198567.0
2014-06-12,19.675,19.77,19.49,19.76,180199.0
2014-06-13,19.755,19.79,19.63,19.63,127013.0
2014-06-16,19.655,19.77,19.635,19.7,117475.0
2014-06-17,19.735,19.835,19.65,19.815,136094.0
2014-06-18,19.815,19.865,19.76,19.855,148206.0
2014-06-19,19.835,19.86,19.755,19.825,126266.0
2014-06-20,19.85,19.85,19.77,19.77,175599.0
2014-06-23,19.76,19.9,19.76,19.85,179919.0
2014-06-24,19.855,19.855,19.7,19.72,148336.0
2014-06-25,19.755,19.755,19.6,19.72,128373.0
2014-06-26,19.71,19.88,19.68,19.775,212341.0
2014-06-27,19.745,19.82,19.725,19.77,351651.0
2014-06-30,19.795,19.87,19.77,19.83,111572.0
2014-07-02,19.82,19.855,19.745,19.775,155803.0
2014-07-03,19.77,19.79,19.635,19.635,102237.0
2014-07-04,19.63,19.69,19.55,19.65,63931.0
2014-07-07,19.6,19.75,19.565,19.705,288731.0
2014-07-08,19.705,19.735,19.635,19.715,130459.0
2014-07-09,19.735,20.06,19.69,19.975,280527.0
2014-07-10,19.96,20.11,19.93,20.005,183741.0
2014-07-11,20.04,20.04,19.925,19.99,117602.0
2014-07-14,19.99,20.06,19.925,19.995,138953.0
2014-07-15,20.0,20.03,19.935,19.97,157738.0
2014-07-16,19.96,20.15,19.925,20.14,158722.0
2014-07-17,20.115,20.155,20.06,20.075,104356.0
2014-07-18,20.065,20.2,20.035,20.155,161084.0
2014-07-21,20.205,20.205,20.025,20.065,161159.0
2014-07-22,20.085,20.225,20.065,20.135,128485.0
2014-07-23,20.175,20.275,20.075,20.2,203692.0
2014-07-24,20.25,20.3,20.205,20.26,124698.0
2014-07-25,20.26,20.26,20.11,20.14,156359.0
2014-07-28,20.125,20.225,20.1,20.19,122577.0
2014-07-29,20.26,20.325,20.19,20.215,151568.0
2014-07-30,20.235,20.28,19.995,20.025,142505.0
2014-07-31,20.035,20.045,19.74,19.805,246195.0
2014-08-01,19.755,19.795,19.56,19.695,176292.0
2014-08-05,19.71,19.96,19.68,19.845,246698.0
2014-08-06,19.8,19.88,19.73,19.845,147302.0
2014-08-07,19.845,19.915,19.81,19.84,192104.0
2014-08-08,19.8,19.83,19.7,19.745,121523.0
2014-08-11,19.805,19.945,19.74,19.745,175449.0
2014-08-12,19.74,19.975,19.71,19.83,241335.0
2014-08-13,19.88,20.07,19.87,19.995,187262.0
2014-08-14,20.06,20.14,20.0,20.095,242736.0
2014-08-15,20.125,20.365,20.125,20.335,248390.0
2014-08-18,20.38,20.435,20.335,20.365,206185.0
2014-08-19,20.435,20.56,20.395,20.48,360412.0
2014-08-20,20.47,20.55,20.45,20.45,267751.0
2014-08-21,20.475,20.515,20.315,20.325,145407.0
2014-08-22,20.315,20.475,20.275,20.275,217926.0
2014-08-25,20.295,20.36,20.145,20.2,107371.0
2014-08-26,20.21,20.3,20.1,20.105,183715.0
2014-08-27,20.1,20.23,20.065,20.145,116080.0
2014-08-28,20.16,20.365,20.16,20.315,114332.0
2014-08-29,20.31,20.315,20.165,20.2,99972.0
2014-09-02,20.21,20.27,19.89,19.89,215447.0
2014-09-03,19.965,20.2,19.945,19.945,320289.0
2014-09-04,19.98,20.21,19.975,20.065,212726.0
2014-09-05,20.095,20.195,19.865,19.875,320413.0
2014-09-08,19.89,19.98,19.815,19.845,226879.0
2014-09-09,19.83,19.97,19.71,19.955,203101.0
2014-09-10,19.89,19.945,19.7,19.77,160911.0
2014-09-11,19.8,19.86,19.755,19.84,152208.0
2014-09-12,19.86,19.91,19.76,19.79,213542.0
2014-09-15,19.775,19.89,19.74,19.815,125258.0
2014-09-16,19.77,19.845,19.77,19.805,125078.0
2014-09-17,19.79,19.825,19.755,19.78,161724.0
2014-09-18,19.77,19.965,19.76,19.93,130012.0
2014-09-19,19.975,20.07,19.755,19.845,202287.0
2014-09-22,19.905,19.905,19.765,19.87,182432.0
2014-09-23,19.83,19.855,19.77,19.825,117776.0
2014-09-24,19.835,19.855,19.68,19.805,190490.0
2014-09-25,19.84,19.845,19.655,19.72,227846.0
2014-09-26,19.69,19.86,19.645,19.835,135898.0
2014-09-29,19.975,20.495,19.86,20.4,474738.0
2014-09-30,20.385,20.715,20.275,20.58,344665.0
2014-10-01,20.595,20.77,20.46,20.62,242859.0
2014-10-02,20.565,20.775,20.53,20.65,342868.0
2014-10-03,20.65,20.77,20.63,20.665,295694.0
2014-10-06,20.73,20.85,20.68,20.735,264796.0
2014-10-07,20.71,21.0,20.685,20.87,246908.0
2014-10-08,20.915,21.0,20.815,20.92,208349.0
2014-10-09,20.965,21.065,20.91,20.985,377047.0
2014-10-10,20.945,20.99,20.635,20.645,286449.0
2014-10-14,20.57,20.75,20.515,20.58,299609.0
2014-10-15,20.335,20.575,20.185,20.54,513954.0
2014-10-16,20.35,20.71,20.28,20.56,303922.0
2014-10-17,20.67,20.855,20.585,20.775,273275.0
2014-10-20,20.77,21.105,20.77,21.055,242946.0
2014-10-21,21.055,21.24,21.04,21.18,290405.0
2014-10-22,21.27,21.405,20.97,21.065,305596.0
2014-10-23,21.14,21.325,21.065,21.15,394342.0
2014-10-24,21.23,21.435,21.12,21.35,282097.0
2014-10-27,21.355,22.015,21.34,21.96,640047.0
2014-10-28,21.995,22.355,21.975,22.305,447990.0
2014-10-29,22.44,22.505,22.325,22.385,428104.0
2014-10-30,22.395,22.635,22.17,22.595,368340.0
2014-10-31,22.595,22.615,22.355,22.49,320158.0
2014-11-03,22.445,22.525,22.18,22.495,391778.0
2014-11-04,22.465,22.645,22.075,22.13,448278.0
2014-11-05,22.13,22.455,22.005,22.34,474320.0
2014-11-06,22.32,22.43,22.1,22.3,269533.0
2014-11-07,22.265,22.46,22.05,22.13,233854.0
2014-11-10,21.98,22.075,21.67,21.93,489286.0
2014-11-11,21.915,22.135,21.91,21.98,337556.0
2014-11-12,22.065,22.42,21.93,22.36,447829.0
2014-11-13,22.38,22.51,22.24,22.34,413148.0
2014-11-14,22.36,22.49,22.29,22.32,290875.0
2014-11-17,22.365,22.755,22.305,22.675,369735.0
2014-11-18,22.65,23.04,22.65,23.02,281991.0
2014-11-19,23.02,23.135,22.92,23.09,302685.0
2014-11-20,23.095,23.325,23.08,23.23,230472.0
2014-11-21,23.325,23.395,23.12,23.38,277446.0
2014-11-24,23.395,23.395,23.06,23.195,246024.0
2014-11-25,23.23,23.27,23.12,23.165,143345.0
2014-11-26,23.18,23.32,23.025,23.255,315631.0
2014-11-27,23.325,23.355,22.925,23.12,122484.0
2014-11-28,23.12,23.44,23.095,23.385,208118.0
2014-12-01,23.315,23.385,22.94,23.08,259922.0
2014-12-02,23.135,23.325,22.805,23.315,268398.0
2014-12-03,23.3,23.335,23.06,23.27,260886.0
2014-12-04,23.25,23.44,23.05,23.15,272353.0
2014-12-05,23.06,23.205,22.805,23.16,307815.0
2014-12-08,23.03,23.115,22.795,22.945,310817.0
2014-12-09,22.825,22.89,22.61,22.77,394730.0
2014-12-10,22.69,22.99,22.3,22.47,392850.0
2014-12-11,22.42,23.02,22.405,22.705,248475.0
2014-12-12,22.605,22.705,22.26,22.33,267965.0
2014-12-15,22.38,22.465,22.11,22.21,305401.0
2014-12-16,22.14,22.645,22.14,22.29,386548.0
2014-12-17,22.33,22.565,22.26,22.425,287929.0
2014-12-18,22.595,22.705,22.38,22.66,251062.0
2014-12-19,22.765,22.85,22.405,22.615,511812.0
2014-12-22,22.675,22.85,22.35,22.685,230263.0
2014-12-23,22.77,22.85,22.645,22.785,148275.0
2014-12-24,22.765,23.09,22.575,22.775,116748.0
2014-12-29,22.86,23.12,22.73,22.89,148142.0
2014-12-30,22.9,22.975,22.675,22.805,117613.0
2014-12-31,22.905,22.985,22.67,22.935,136993.0
2015-01-02,22.91,23.07,22.765,23.06,136347.0
2015-01-05,23.03,23.23,23.03,23.15,368695.0
2015-01-06,23.11,23.44,23.065,23.23,284617.0
2015-01-07,23.32,23.58,23.24,23.525,451249.0
2015-01-08,23.525,23.735,23.475,23.62,295454.0
2015-01-09,23.545,23.69,23.475,23.525,355130.0
2015-01-12,23.47,23.565,23.11,23.505,440048.0
2015-01-13,23.505,23.65,23.125,23.41,298622.0
2015-01-14,23.285,23.545,23.165,23.505,214998.0
2015-01-15,23.505,23.83,23.22,23.78,261973.0
2015-01-16,23.695,24.18,23.695,24.07,640596.0
2015-01-19,24.21,24.21,23.895,24.0,428118.0
2015-01-20,24.015,24.14,23.875,24.04,156325.0
2015-01-21,24.07,24.45,23.935,24.07,354899.0
2015-01-22,24.105,24.625,24.105,24.515,214147.0
2015-01-23,24.56,24.84,24.515,24.605,307277.0
2015-01-26,24.635,24.76,24.525,24.685,234222.0
2015-01-27,24.585,24.87,24.515,24.555,334041.0
2015-01-28,24.57,24.895,24.54,24.815,261586.0
2015-01-29,24.75,25.055,24.61,25.015,242685.0
2015-01-30,24.99,25.22,24.75,24.91,205897.0
2015-02-02,24.91,25.16,24.885,25.03,297040.0
2015-02-03,25.095,25.1,24.68,24.83,396160.0
2015-02-04,24.74,25.665,24.74,25.385,522603.0
2015-02-05,25.405,25.515,25.245,25.34,390103.0
2015-02-06,25.31,25.46,24.555,24.61,371473.0
2015-02-09,24.855,25.12,24.74,24.91,393395.0
2015-02-10,25.04,25.83,25.015,25.55,579646.0
2015-02-11,25.585,26.13,25.545,25.585,507044.0
2015-02-12,25.67,25.74,25.335,25.45,371742.0
2015-02-13,25.535,25.625,25.09,25.24,282286.0
2015-02-17,25.18,25.315,25.165,25.225,333709.0
2015-02-18,25.16,25.575,25.16,25.39,423501.0
2015-02-19,25.43,25.61,25.005,25.015,218589.0
2015-02-20,25.055,25.375,24.995,25.285,212835.0
2015-02-23,25.305,25.565,25.16,25.285,155677.0
2015-02-24,25.255,25.46,25.125,25.145,231991.0
2015-02-25,25.135,25.205,24.68,24.68,335683.0
2015-02-26,24.79,24.82,24.42,24.575,330034.0
2015-02-27,24.615,24.765,24.51,24.545,238911.0
2015-03-02,24.51,24.82,24.3,24.795,311733.0
2015-03-03,24.8,25.145,24.62,24.95,288008.0
2015-03-04,24.98,24.99,24.43,24.63,293820.0
2015-03-05,24.65,25.34,24.65,25.175,299068.0
2015-03-06,25.125,25.22,24.34,24.465,285011.0
2015-03-09,24.545,24.545,24.145,24.255,272599.0
2015-03-10,24.115,24.38,24.095,24.345,171169.0
2015-03-11,24.335,24.675,24.27,24.585,179020.0
2015-03-12,24.75,24.9,24.5,24.9,233702.0
2015-03-13,24.885,25.12,24.71,24.92,263599.0
2015-03-16,24.95,25.07,24.86,24.98,442277.0
2015-03-17,24.87,25.12,24.855,25.01,253970.0
2015-03-18,24.98,25.025,24.69,24.905,177529.0
2015-03-19,24.885,25.075,24.675,24.78,273498.0
2015-03-20,24.69,24.94,24.41,24.41,493543.0
2015-03-23,24.41,24.935,24.41,24.705,301456.0
2015-03-24,24.69,24.94,24.69,24.89,238440.0
2015-03-25,24.905,25.01,24.365,24.425,260479.0
2015-03-26,24.27,24.68,23.98,24.16,579095.0
2015-03-27,24.16,24.68,24.145,24.645,235109.0
2015-03-30,24.705,24.82,24.44,24.47,343140.0
2015-03-31,24.405,24.705,24.325,24.68,260276.0
2015-04-01,24.65,24.705,24.06,24.15,299940.0
2015-04-02,24.185,24.7,24.185,24.575,286529.0
2015-04-06,24.55,25.045,24.5,24.875,232862.0
2015-04-07,24.935,25.03,24.8,24.855,192166.0
2015-04-08,24.86,24.965,24.77,24.92,265017.0
2015-04-09,24.93,25.125,24.885,24.98,202853.0
2015-04-10,24.965,25.025,24.76,24.785,157496.0
2015-04-13,24.8,24.935,24.62,24.725,188309.0
2015-04-14,24.69,24.77,24.55,24.62,317358.0
2015-04-15,24.71,25.005,24.68,24.785,153245.0
2015-04-16,24.795,24.95,24.59,24.81,143876.0
2015-04-17,24.705,24.855,24.69,24.8,210721.0
2015-04-20,24.735,24.88,24.73,24.815,162258.0
2015-04-21,24.82,24.92,24.795,24.915,140174.0
2015-04-22,24.94,24.965,24.765,24.82,119252.0
2015-04-23,24.8,24.995,24.78,24.945,198903.0
2015-04-24,24.935,25.25,24.905,25.13,176482.0
2015-04-27,25.195,25.22,24.735,25.0,231655.0
2015-04-28,25.0,25.1,24.84,24.98,112896.0
2015-04-29,25.095,25.095,24.59,24.825,230257.0
2015-04-30,24.805,24.825,24.5,24.595,169088.0
2015-05-01,24.51,24.76,24.32,24.655,168041.0
2015-05-04,24.655,24.97,24.62,24.695,224378.0
2015-05-05,24.655,24.895,24.46,24.575,203113.0
2015-05-06,24.515,24.735,24.49,24.59,488808.0
2015-05-07,24.685,24.81,24.59,24.675,291066.0
2015-05-08,24.715,25.04,24.715,24.83,401035.0
2015-05-11,25.145,25.67,25.115,25.225,640455.0
2015-05-12,24.63,24.75,24.3,24.53,616362.0
2015-05-13,24.56,24.685,24.53,24.575,243222.0
2015-05-14,24.645,25.165,24.59,24.94,347016.0
2015-05-15,24.995,25.145,24.945,25.09,235817.0
2015-05-19,25.135,25.36,25.07,25.175,163444.0
2015-05-20,25.135,25.215,25.025,25.18,140438.0
2015-05-21,25.195,25.225,25.03,25.115,227361.0
2015-05-22,25.095,25.11,24.94,24.99,165001.0
2015-05-25,25.04,25.145,24.805,25.125,217344.0
2015-05-26,25.1,25.125,24.78,24.92,481738.0
2015-05-27,24.995,25.0,24.8,24.83,183008.0
2015-05-28,24.86,25.1,24.71,25.05,151104.0
2015-05-29,25.04,25.04,24.82,24.95,113186.0
2015-06-01,25.025,25.51,24.825,25.46,261524.0
2015-06-02,25.385,25.585,25.285,25.395,232137.0
2015-06-03,25.33,25.365,25.07,25.145,145333.0
2015-06-04,25.135,25.165,24.625,24.725,209195.0
2015-06-05,24.685,24.77,24.35,24.375,354476.0
2015-06-08,24.375,24.46,24.01,24.045,503254.0
2015-06-09,24.015,24.16,24.01,24.105,158180.0
2015-06-10,24.045,24.365,24.045,24.285,150884.0
2015-06-11,24.305,24.53,24.2,24.445,181701.0
2015-06-12,24.39,24.485,24.165,24.275,161388.0
2015-06-15,24.255,24.285,24.125,24.165,155082.0
2015-06-16,24.105,24.395,24.1,24.245,106490.0
2015-06-17,24.2,24.245,24.05,24.135,162500.0
2015-06-18,24.08,24.435,24.08,24.405,329554.0
2015-06-19,24.465,24.53,24.2,24.42,185560.0
2015-06-22,24.33,24.86,24.305,24.82,195788.0
2015-06-23,24.83,24.995,24.82,24.92,207570.0
2015-06-24,24.98,25.0,24.715,24.83,166013.0
2015-06-25,24.805,24.86,24.46,24.5,214744.0
2015-06-26,24.53,24.59,24.135,24.165,226058.0
2015-06-29,24.17,24.315,23.67,23.71,363101.0
2015-06-30,23.795,23.86,23.665,23.795,203579.0
2015-07-02,23.945,24.13,23.845,24.125,171501.0
2015-07-03,24.19,24.195,24.0,24.01,45473.0
2015-07-06,23.86,24.2,23.86,24.135,334364.0
2015-07-07,24.17,24.74,24.105,24.685,217752.0
2015-07-08,24.645,24.77,24.225,24.375,203736.0
2015-07-09,24.505,24.595,23.91,24.045,308544.0
2015-07-10,24.275,24.28,23.975,24.2,150858.0
2015-07-13,24.345,24.505,24.17,24.465,220998.0
2015-07-14,24.5,24.85,24.39,24.85,171122.0
2015-07-15,24.91,25.32,24.635,25.28,271114.0
2015-07-16,25.345,26.005,25.33,26.005,340642.0
2015-07-17,26.01,26.21,25.745,26.13,244824.0
2015-07-20,26.075,26.13,25.54,25.605,178787.0
2015-07-21,25.555,25.745,25.465,25.585,166969.0
2015-07-22,25.465,25.87,25.465,25.74,134973.0
2015-07-23,25.655,25.74,25.295,25.43,169418.0
2015-07-24,25.465,25.745,25.26,25.55,162805.0
2015-07-27,25.48,25.645,25.205,25.32,260022.0
2015-07-28,25.235,25.465,24.825,25.455,270937.0
2015-07-29,25.495,25.845,25.43,25.785,231397.0
2015-07-30,25.765,25.77,25.315,25.325,150264.0
2015-07-31,25.335,26.765,25.33,26.64,336273.0
2015-08-04,26.615,26.655,26.155,26.295,300814.0
2015-08-05,26.4,26.485,26.12,26.405,161916.0
2015-08-06,26.435,26.435,26.02,26.23,132428.0
2015-08-07,26.175,26.23,25.83,25.97,152938.0
2015-08-10,25.965,26.29,25.925,26.26,201728.0
2015-08-11,26.325,27.065,26.325,26.985,480942.0
2015-08-12,27.605,28.215,27.37,27.955,586356.0
2015-08-13,27.845,28.17,27.54,27.635,340314.0
2015-08-14,27.55,27.83,27.54,27.77,281227.0
2015-08-17,27.8,28.065,27.635,28.03,221138.0
2015-08-18,27.95,28.005,27.395,27.475,269853.0
2015-08-19,27.475,27.75,27.21,27.54,238130.0
2015-08-20,27.615,27.615,26.84,26.93,332584.0
2015-08-21,26.675,26.975,26.43,26.505,515931.0
2015-08-24,25.445,26.555,25.445,25.825,631535.0
2015-08-25,26.45,26.805,26.17,26.43,381223.0
2015-08-26,26.7,27.14,25.955,27.065,348988.0
2015-08-27,27.2,28.325,26.87,28.315,625048.0
2015-08-28,28.105,29.015,27.885,28.835,568400.0
2015-08-31,28.365,28.7,27.695,27.825,366891.0
2015-09-01,27.4,27.66,26.935,27.11,654000.0
2015-09-02,27.47,27.595,26.78,26.825,242136.0
2015-09-03,27.015,27.455,26.87,27.17,307042.0
2015-09-04,26.975,27.18,26.84,26.9,201749.0
2015-09-08,26.565,26.565,25.59,25.655,1102846.0
2015-09-09,25.86,25.955,25.68,25.735,677303.0
2015-09-10,25.71,25.88,25.59,25.665,410203.0
2015-09-11,25.625,25.63,25.335,25.37,322599.0
2015-09-14,25.355,25.545,25.355,25.465,427206.0
2015-09-15,25.495,26.21,25.465,26.075,903388.0
2015-09-16,26.04,26.57,25.91,26.32,1340684.0
2015-09-17,26.295,26.655,25.995,26.57,576198.0
2015-09-18,26.41,26.695,26.155,26.16,360674.0
2015-09-21,26.26,26.54,26.215,26.355,282764.0
2015-09-22,26.185,26.345,26.025,26.3,482419.0
2015-09-23,26.39,26.75,26.265,26.465,467760.0
2015-09-24,26.41,26.42,26.025,26.28,487766.0
2015-09-25,26.425,26.62,26.28,26.315,423894.0
2015-09-28,26.145,26.27,26.07,26.2,1083795.0
2015-09-29,26.38,26.75,26.205,26.64,1420110.0
2015-09-30,26.725,27.07,26.725,27.035,732952.0
2015-10-01,27.175,27.23,26.78,26.99,402068.0
2015-10-02,26.9,27.06,26.785,26.875,408468.0
2015-10-05,27.01,27.23,26.78,27.055,627294.0
2015-10-06,27.095,27.175,26.53,26.615,449087.0
2015-10-07,26.77,26.98,26.655,26.905,308388.0
2015-10-08,26.935,26.945,26.715,26.815,327992.0
2015-10-09,26.87,26.88,26.625,26.68,274153.0
2015-10-13,26.835,26.905,26.695,26.82,406173.0
2015-10-14,26.87,26.87,26.53,26.565,339465.0
2015-10-15,26.675,26.82,26.585,26.74,253743.0
2015-10-16,26.795,26.905,26.585,26.625,493693.0
2015-10-19,26.65,26.89,26.59,26.84,345992.0
2015-10-20,26.86,27.01,26.78,26.99,523992.0
2015-10-21,27.015,27.045,26.76,26.875,370196.0
2015-10-22,26.975,27.255,26.905,27.18,634696.0
2015-10-23,27.285,27.29,27.04,27.115,468649.0
2015-10-26,27.15,27.2,26.73,26.785,357256.0
2015-10-27,26.77,26.98,26.685,26.895,506519.0
2015-10-28,27.015,27.015,26.84,26.96,314830.0
2015-10-29,26.97,27.145,26.885,27.1,389131.0
2015-10-30,27.015,27.1,26.365,26.445,452406.0
2015-11-02,26.51,26.71,26.07,26.36,325284.0
2015-11-03,26.395,26.54,26.29,26.435,286146.0
2015-11-04,26.54,26.6,26.34,26.49,250813.0
2015-11-05,26.495,26.595,26.42,26.49,257433.0
2015-11-06,26.555,26.67,26.205,26.535,415312.0
2015-11-09,26.465,26.775,26.415,26.615,287197.0
2015-11-10,26.62,26.785,26.52,26.55,197787.0
2015-11-11,26.645,26.765,26.485,26.49,210398.0
2015-11-12,26.495,26.545,26.095,26.13,425163.0
2015-11-13,26.095,26.465,26.08,26.205,234575.0
2015-11-16,26.0,26.38,25.93,26.325,350938.0
2015-11-17,26.325,26.655,26.265,26.415,417346.0
2015-11-18,26.485,26.71,26.355,26.625,220589.0
2015-11-19,26.675,26.71,26.39,26.55,215191.0
2015-11-20,26.66,26.675,26.37,26.445,236934.0
2015-11-23,26.475,26.59,26.395,26.47,326177.0
2015-11-24,26.45,26.45,26.235,26.29,325291.0
2015-11-25,26.255,26.275,25.93,26.115,267651.0
2015-11-26,26.115,26.335,26.025,26.115,91812.0
2015-11-27,26.145,26.435,26.025,26.38,152068.0
2015-11-30,26.415,26.435,26.115,26.305,190789.0
2015-12-01,26.275,26.52,26.205,26.415,360326.0
2015-12-02,26.42,26.695,26.39,26.565,284485.0
2015-12-03,26.575,26.625,26.15,26.175,232144.0
2015-12-04,26.185,26.525,26.12,26.305,341735.0
2015-12-07,26.29,26.385,26.1,26.205,434536.0
2015-12-08,26.08,26.34,25.57,25.66,534942.0
2015-12-09,25.705,25.87,25.51,25.695,399467.0
2015-12-10,25.685,25.97,25.615,25.895,405518.0
2015-12-11,25.74,25.885,25.57,25.75,424437.0
2015-12-14,25.76,25.845,25.565,25.575,417625.0
2015-12-15,25.63,25.915,25.625,25.895,305730.0
2015-12-16,25.89,26.59,25.885,26.565,587671.0
2015-12-17,26.545,26.71,26.325,26.65,689443.0
2015-12-18,26.565,26.855,26.485,26.84,528624.0
2015-12-21,26.79,26.99,26.395,26.45,256293.0
2015-12-22,26.47,26.945,26.42,26.865,344414.0
2015-12-23,27.0,27.01,26.76,26.985,309272.0
2015-12-24,26.97,27.055,26.915,27.025,205450.0
2015-12-29,27.04,27.185,26.83,27.065,243819.0
2015-12-30,27.07,27.12,26.87,26.97,105978.0
2015-12-31,26.915,26.95,26.64,26.685,136259.0
2016-01-04,26.43,26.58,26.095,26.445,456897.0
2016-01-05,26.485,26.695,26.475,26.595,225111.0
2016-01-06,26.535,26.855,26.485,26.645,219282.0
2016-01-07,26.5,26.645,26.105,26.14,457479.0
2016-01-08,26.31,26.54,26.17,26.42,321577.0
2016-01-11,26.42,26.825,26.39,26.73,393253.0
2016-01-12,26.83,27.0,26.59,26.99,784210.0
2016-01-13,27.02,27.12,26.63,26.785,429550.0
2016-01-14,26.83,26.83,26.245,26.565,456572.0
2016-01-15,26.255,26.355,26.0,26.195,608743.0
2016-01-18,26.055,26.28,25.865,25.975,245424.0
2016-01-19,26.175,26.43,26.055,26.385,468246.0
2016-01-20,26.235,26.495,26.015,26.335,714678.0
2016-01-21,26.335,26.775,26.33,26.7,736484.0
2016-01-22,26.865,26.995,26.745,26.99,767289.0
2016-01-25,27.01,27.01,26.73,26.885,426284.0
2016-01-26,26.86,27.08,26.825,26.97,258557.0
2016-01-27,26.97,27.21,26.855,27.105,457264.0
2016-01-28,27.22,27.58,27.21,27.555,1037534.0
2016-01-29,27.73,28.045,27.335,27.875,896748.0
2016-02-01,28.27,28.27,27.735,28.06,491851.0
2016-02-02,27.91,28.155,27.65,28.155,481671.0
2016-02-03,28.23,28.465,28.035,28.405,912515.0
2016-02-04,28.42,28.665,28.29,28.62,1019055.0
2016-02-05,28.58,28.735,28.31,28.675,585862.0
2016-02-08,28.545,28.975,28.44,28.975,731820.0
2016-02-09,29.24,29.4,28.8,28.81,2011296.0
2016-02-10,28.86,28.92,28.205,28.245,897120.0
2016-02-11,28.08,28.235,27.885,28.11,999236.0
2016-02-12,28.21,28.385,27.81,27.81,613750.0
2016-02-16,28.11,28.48,28.015,28.335,1085063.0
2016-02-17,28.445,28.94,28.29,28.82,1079199.0
2016-02-18,28.995,29.295,28.915,29.06,828553.0
2016-02-19,28.975,29.015,28.615,28.96,799372.0
2016-02-22,29.045,29.14,28.43,28.7,1882405.0
2016-02-23,28.74,28.795,28.445,28.565,852106.0
2016-02-24,28.56,28.61,28.17,28.33,582887.0
2016-02-25,28.61,28.615,28.28,28.485,502237.0
2016-02-26,28.58,28.58,28.08,28.095,617283.0
2016-02-29,28.135,28.19,27.92,28.105,301156.0
2016-03-01,28.16,28.555,28.105,28.485,791410.0
2016-03-02,28.495,28.57,28.33,28.515,558896.0
2016-03-03,28.58,28.685,28.465,28.635,453933.0
2016-03-04,28.66,28.815,28.51,28.735,468763.0
2016-03-07,28.79,28.935,28.565,28.895,540621.0
2016-03-08,28.94,29.335,28.765,29.245,803842.0
2016-03-09,29.24,29.445,29.145,29.345,624174.0
2016-03-10,29.405,29.42,29.05,29.21,427164.0
2016-03-11,29.265,29.385,29.22,29.29,360046.0
2016-03-14,29.27,29.37,29.09,29.195,474862.0
2016-03-15,29.175,29.55,29.135,29.43,709837.0
2016-03-16,29.37,29.5,29.025,29.365,638080.0
2016-03-17,29.35,29.64,29.225,29.36,598052.0
2016-03-18,29.31,29.465,29.065,29.085,803412.0
2016-03-21,29.14,29.54,29.05,29.4,397336.0
2016-03-22,29.385,29.69,29.21,29.54,580449.0
2016-03-23,29.505,29.675,29.325,29.65,375308.0
2016-03-24,29.575,29.59,29.175,29.275,280834.0
2016-03-28,29.27,29.395,29.07,29.375,287370.0
2016-03-29,29.295,29.695,29.235,29.64,342729.0
2016-03-30,29.73,29.9,29.605,29.74,270682.0
2016-03-31,29.745,29.925,29.615,29.665,288840.0
2016-04-01,29.545,30.145,29.53,30.09,538080.0
2016-04-04,30.045,30.285,29.84,30.28,470069.0
2016-04-05,30.15,30.195,29.845,29.95,454008.0
2016-04-06,29.955,29.98,29.545,29.715,399688.0
2016-04-07,29.715,29.84,29.495,29.645,414925.0
2016-04-08,29.7,29.88,29.495,29.615,284826.0
2016-04-11,29.605,29.705,29.275,29.31,349811.0
2016-04-12,29.35,29.48,29.25,29.4,500243.0
2016-04-13,29.53,29.55,29.325,29.39,462678.0
2016-04-14,29.55,29.62,29.31,29.43,322981.0
2016-04-15,29.365,29.665,29.36,29.655,284086.0
2016-04-18,29.715,29.73,29.44,29.615,335347.0
2016-04-19,29.73,29.73,29.39,29.67,539721.0
2016-04-20,29.73,29.87,29.44,29.5,877245.0
2016-04-21,29.525,29.53,29.02,29.11,384815.0
2016-04-22,29.09,29.11,28.77,28.895,379258.0
2016-04-25,28.85,28.97,28.685,28.775,670244.0
2016-04-26,28.825,28.89,28.51,28.62,412284.0
2016-04-27,28.665,28.94,28.525,28.89,578990.0
2016-04-28,28.825,28.905,28.495,28.79,833263.0
2016-04-29,28.79,28.8,28.565,28.665,535872.0
2016-05-02,28.63,28.755,28.495,28.67,1134958.0
2016-05-03,28.565,28.75,28.485,28.725,450063.0
2016-05-04,28.715,29.125,28.715,29.015,622899.0
2016-05-05,29.075,29.26,29.02,29.165,400488.0
2016-05-06,29.125,29.27,29.045,29.16,369895.0
2016-05-09,29.125,29.15,28.935,28.935,334119.0
2016-05-10,28.995,29.475,28.76,29.265,565882.0
2016-05-11,29.305,29.775,29.25,29.6,530454.0
2016-05-12,29.625,29.825,29.505,29.675,588982.0
2016-05-13,29.62,29.645,29.16,29.235,348318.0
2016-05-16,29.36,29.53,29.225,29.475,350725.0
2016-05-17,29.43,29.53,29.19,29.29,439161.0
2016-05-18,29.295,29.295,28.735,28.81,566443.0
2016-05-19,28.87,28.87,28.5,28.75,742249.0
2016-05-20,28.75,28.93,28.71,28.715,448059.0
2016-05-24,28.805,28.995,28.755,28.895,637870.0
2016-05-25,28.945,29.095,28.765,28.975,731447.0
2016-05-26,29.015,29.295,28.985,29.17,433831.0
2016-05-27,29.19,29.39,29.16,29.235,247070.0
2016-05-30,29.305,29.45,29.19,29.19,176848.0
2016-05-31,29.31,29.385,29.1,29.13,338631.0
2016-06-01,29.115,29.295,29.07,29.09,311363.0
2016-06-02,29.04,29.185,29.015,29.025,333867.0
2016-06-03,29.04,29.535,29.04,29.385,341256.0
2016-06-06,29.44,29.63,29.33,29.33,277578.0
2016-06-07,29.68,29.895,29.465,29.535,479032.0
2016-06-08,29.63,29.925,29.58,29.8,454254.0
2016-06-09,29.73,29.945,29.7,29.795,217936.0
2016-06-10,29.68,29.91,29.68,29.875,291834.0
2016-06-13,29.765,29.965,29.765,29.875,297229.0
2016-06-14,29.85,29.94,29.77,29.79,243178.0
2016-06-15,29.84,29.915,29.655,29.655,191933.0
2016-06-16,29.63,29.85,29.415,29.795,254162.0
2016-06-17,29.79,29.875,29.45,29.72,1120150.0
2016-06-20,29.805,29.885,29.285,29.49,395793.0
2016-06-21,29.61,29.815,29.31,29.675,388097.0
2016-06-22,29.74,29.74,29.435,29.505,223878.0
2016-06-23,29.625,29.695,29.095,29.305,395957.0
2016-06-24,28.955,29.89,28.81,29.89,680134.0
2016-06-27,29.72,30.105,29.72,30.04,812199.0
2016-06-28,30.185,30.445,29.825,30.185,542972.0
2016-06-29,30.29,30.635,30.14,30.47,496426.0
2016-06-30,30.565,30.865,30.32,30.65,479693.0
2016-07-04,31.245,31.45,30.385,30.41,368466.0
2016-07-05,30.575,31.005,30.41,30.89,516032.0
2016-07-06,30.88,31.64,30.835,31.495,663176.0
2016-07-07,31.56,31.64,31.16,31.245,554128.0
2016-07-08,31.345,31.39,30.835,30.905,446845.0
2016-07-11,30.9,31.385,30.89,31.16,445747.0
2016-07-12,31.145,31.385,31.035,31.105,456031.0
2016-07-13,31.255,31.28,30.94,31.05,389316.0
2016-07-14,31.135,31.15,30.925,30.965,310295.0
2016-07-15,31.05,31.19,30.78,31.05,482408.0
2016-07-18,31.11,31.145,30.925,31.025,430546.0
2016-07-19,31.005,31.485,30.955,31.42,615998.0
2016-07-20,31.535,31.73,31.37,31.405,499164.0
2016-07-21,31.405,31.46,31.015,31.415,395040.0
2016-07-22,31.44,31.665,31.325,31.55,282407.0
2016-07-25,31.475,31.52,31.28,31.32,221360.0
2016-07-26,31.38,31.39,31.055,31.095,533109.0
2016-07-27,31.095,31.255,30.745,30.9,591669.0
2016-07-28,30.9,31.11,30.78,30.97,331665.0
2016-07-29,31.01,31.115,30.855,31.015,221642.0
2016-08-02,31.135,31.345,30.755,31.335,586398.0
2016-08-03,31.41,31.41,30.9,30.94,234981.0
2016-08-04,31.055,31.09,30.835,31.015,428131.0
2016-08-05,31.06,31.525,31.0,31.3,792360.0
2016-08-08,31.32,31.385,30.93,31.06,750354.0
2016-08-09,31.36,31.38,30.605,31.155,1094545.0
2016-08-10,31.185,31.31,30.955,31.18,731281.0
2016-08-11,31.225,31.375,30.9,31.25,1445748.0
2016-08-12,31.22,31.265,30.745,30.885,604277.0
2016-08-15,30.93,31.08,30.81,30.915,456756.0
2016-08-16,30.87,30.995,30.41,30.87,732351.0
2016-08-17,30.87,30.88,30.42,30.79,513362.0
2016-08-18,30.845,30.87,30.49,30.79,461994.0
2016-08-19,30.835,30.845,30.27,30.44,574490.0
2016-08-22,30.455,30.71,30.3,30.695,383898.0
2016-08-23,30.71,30.76,30.42,30.46,293082.0
2016-08-24,30.485,30.745,30.27,30.485,345425.0
2016-08-25,30.55,30.71,30.36,30.6,290659.0
2016-08-26,30.66,30.755,30.065,30.175,420893.0
2016-08-29,30.255,30.695,30.2,30.475,386159.0
2016-08-30,30.43,30.66,30.095,30.195,519186.0
2016-08-31,30.255,30.435,30.085,30.42,664195.0
2016-09-01,30.405,30.545,30.3,30.49,351565.0
2016-09-02,30.58,30.905,30.505,30.615,602661.0
2016-09-06,30.695,30.735,30.53,30.685,414342.0
2016-09-07,30.6,30.685,30.5,30.625,275489.0
2016-09-08,30.615,30.675,30.41,30.485,249416.0
2016-09-09,30.455,30.46,29.87,30.01,575870.0
2016-09-12,29.97,30.16,29.86,29.975,717281.0
2016-09-13,29.905,29.93,29.56,29.64,578672.0
2016-09-14,29.58,29.965,29.48,29.8,664215.0
2016-09-15,29.815,30.0,29.8,29.885,429232.0
2016-09-16,29.97,29.975,29.785,29.86,689758.0
2016-09-19,29.945,30.165,29.94,29.955,459991.0
2016-09-20,30.055,30.46,30.035,30.13,412511.0
2016-09-21,30.27,30.405,30.2,30.34,455729.0
2016-09-22,30.43,30.765,30.42,30.52,669468.0
2016-09-23,30.52,30.63,30.455,30.525,391736.0
2016-09-26,30.48,30.555,30.37,30.45,341201.0
2016-09-27,30.42,30.545,30.25,30.27,430443.0
2016-09-28,30.255,30.455,30.11,30.13,523785.0
2016-09-29,30.105,30.23,29.945,30.035,506202.0
2016-09-30,30.135,30.315,30.04,30.14,591831.0
2016-10-03,30.165,30.2,29.86,29.945,409096.0
2016-10-04,29.93,30.07,29.44,29.505,594473.0
2016-10-05,29.57,29.72,29.025,29.095,646490.0
2016-10-06,29.115,29.43,29.085,29.265,565798.0
2016-10-07,29.21,29.295,29.09,29.13,441910.0
2016-10-11,29.14,29.165,28.925,29.06,418440.0
2016-10-12,29.105,29.545,29.09,29.465,652583.0
2016-10-13,29.37,29.545,29.345,29.415,460270.0
2016-10-14,29.515,29.77,29.465,29.63,454081.0
2016-10-17,29.7,29.88,29.6,29.77,262941.0
2016-10-18,29.875,30.01,29.8,29.86,527799.0
2016-10-19,29.95,30.275,29.855,30.06,587019.0
2016-10-20,30.04,30.23,29.89,30.115,517217.0
2016-10-21,30.045,30.32,30.01,30.205,543960.0
2016-10-24,30.295,30.38,30.18,30.25,374754.0
2016-10-25,30.265,30.365,29.955,30.0,640820.0
2016-10-26,30.065,30.065,29.76,29.85,726909.0
2016-10-27,29.895,30.035,29.685,29.875,495610.0
2016-10-28,29.96,30.155,29.83,30.065,427354.0
2016-10-31,30.045,30.405,30.02,30.14,502178.0
2016-11-01,30.27,30.32,29.815,30.005,563143.0
2016-11-02,30.005,30.055,29.69,29.695,585106.0
2016-11-03,29.7,29.85,29.54,29.625,399399.0
2016-11-04,29.645,30.015,29.59,29.88,438290.0
2016-11-07,29.96,30.02,29.765,29.9,369995.0
2016-11-08,30.075,30.14,29.82,29.9,621899.0
2016-11-09,29.895,29.955,29.47,29.585,938548.0
2016-11-10,29.575,29.58,28.92,28.995,1155477.0
2016-11-11,28.995,29.115,28.67,28.735,690004.0
2016-11-14,28.785,28.865,28.45,28.54,1185180.0
2016-11-15,28.64,28.815,28.54,28.775,1027745.0
2016-11-16,28.84,28.92,28.56,28.775,629150.0
2016-11-17,28.8,28.98,28.695,28.875,547699.0
2016-11-18,28.895,29.095,28.69,28.905,617408.0
2016-11-21,29.0,29.095,28.76,28.89,531016.0
2016-11-22,28.965,29.06,28.875,29.02,546483.0
2016-11-23,28.93,29.2,28.915,29.01,465970.0
2016-11-24,29.15,29.155,28.995,29.12,279795.0
2016-11-25,29.22,29.225,28.995,29.195,415524.0
2016-11-28,29.315,29.53,29.12,29.45,633485.0
2016-11-29,28.995,29.165,28.69,29.165,1325216.0
2016-11-30,29.085,29.115,28.8,29.065,1735863.0
2016-12-01,29.04,29.04,28.55,28.725,702216.0
2016-12-02,28.82,28.905,28.395,28.47,678774.0
2016-12-05,28.505,28.51,28.195,28.48,660719.0
2016-12-06,28.45,28.45,28.27,28.37,500683.0
2016-12-07,28.355,28.6,28.34,28.515,477497.0
2016-12-08,28.515,28.645,28.31,28.605,481963.0
2016-12-09,28.65,28.845,28.505,28.67,406956.0
2016-12-12,28.71,28.805,28.605,28.75,390363.0
2016-12-13,28.83,29.075,28.77,29.07,437623.0
2016-12-14,29.11,29.115,28.705,28.76,492263.0
2016-12-15,28.74,28.965,28.695,28.755,481550.0
2016-12-16,28.865,29.15,28.74,29.11,1593868.0
2016-12-19,29.11,29.15,28.795,29.04,568951.0
2016-12-20,29.06,29.155,28.82,28.86,340667.0
2016-12-21,28.865,28.995,28.8,28.955,255611.0
2016-12-22,28.995,29.3,28.94,29.22,559657.0
2016-12-23,29.25,29.315,29.115,29.175,315469.0
2016-12-28,29.155,29.25,28.82,29.03,471421.0
2016-12-29,28.995,29.34,28.965,29.31,329446.0
2016-12-30,29.34,29.4,29.18,29.245,209094.0
2017-01-03,29.255,29.285,29.0,29.115,502373.0
2017-01-04,29.13,29.41,29.065,29.375,360451.0
2017-01-05,29.365,29.395,29.24,29.375,567528.0
2017-01-06,29.375,29.38,29.11,29.27,363789.0
2017-01-09,29.315,29.375,29.135,29.265,346492.0
2017-01-10,29.3,29.315,29.115,29.175,345770.0
2017-01-11,29.24,29.24,28.92,29.135,426345.0
2017-01-12,29.155,29.29,29.025,29.175,366698.0
2017-01-13,29.2,29.32,29.105,29.23,246002.0
2017-01-16,29.295,29.445,29.195,29.41,199005.0
2017-01-17,29.41,29.605,29.38,29.5,403371.0
2017-01-18,29.51,29.735,29.41,29.485,648175.0
2017-01-19,29.485,29.635,29.425,29.56,380559.0
2017-01-20,29.635,29.735,29.495,29.63,461634.0
2017-01-23,29.635,29.67,29.405,29.42,628669.0
2017-01-24,29.45,29.495,29.21,29.43,503418.0
2017-01-25,29.44,29.73,29.405,29.71,852636.0
2017-01-26,29.67,29.81,29.625,29.715,524779.0
2017-01-27,29.76,29.84,29.48,29.6,687032.0
2017-01-30,29.7,29.7,29.185,29.25,586002.0
2017-01-31,29.235,29.645,29.12,29.615,629206.0
2017-02-01,29.615,29.665,29.17,29.295,503973.0
2017-02-02,29.345,29.47,29.21,29.455,392706.0
2017-02-03,29.455,29.68,29.295,29.47,481477.0
2017-02-06,29.58,29.635,29.45,29.495,380855.0
2017-02-07,29.54,30.005,29.505,29.9,715119.0
2017-02-08,29.905,30.29,29.82,30.155,568516.0
2017-02-09,30.16,30.305,30.05,30.095,562876.0
2017-02-10,30.135,30.235,30.015,30.05,371084.0
2017-02-13,29.815,29.965,29.675,29.745,757280.0
2017-02-14,29.72,29.75,29.355,29.43,546957.0
2017-02-15,29.51,29.68,29.39,29.62,421217.0
2017-02-16,29.645,29.71,29.535,29.595,461372.0
2017-02-17,29.655,29.69,29.45,29.505,396648.0
2017-02-21,29.47,29.765,29.425,29.465,394316.0
2017-02-22,29.45,29.58,29.405,29.52,369201.0
2017-02-23,29.575,29.765,29.52,29.66,311071.0
2017-02-24,29.66,29.75,29.435,29.475,343480.0
2017-02-27,29.555,29.6,29.235,29.47,491177.0
2017-02-28,29.4,29.7,29.4,29.685,446477.0
2017-03-01,29.725,29.81,29.435,29.66,1027485.0
2017-03-02,29.6,29.81,29.56,29.71,416542.0
2017-03-03,29.72,29.88,29.49,29.6,433990.0
2017-03-06,29.655,29.655,29.41,29.455,650454.0
2017-03-07,29.455,29.88,29.425,29.795,893902.0
2017-03-08,29.69,29.765,29.56,29.665,283381.0
2017-03-09,29.755,29.855,29.605,29.73,382316.0
2017-03-10,29.795,29.875,29.535,29.645,391528.0
2017-03-13,29.71,29.77,29.605,29.685,333455.0
2017-03-14,29.62,29.625,29.39,29.49,520239.0
2017-03-15,29.535,29.905,29.475,29.83,462921.0
2017-03-16,29.875,29.94,29.735,29.8,333317.0
2017-03-17,29.84,30.11,29.82,30.07,1287754.0
2017-03-20,30.05,30.115,29.785,29.9,296430.0
2017-03-21,29.885,30.165,29.875,30.07,306747.0
2017-03-22,30.09,30.43,29.94,30.43,461298.0
2017-03-23,30.45,30.78,30.41,30.615,392579.0
2017-03-24,30.58,31.0,30.54,30.87,449962.0
2017-03-27,30.98,31.055,30.795,30.815,427156.0
2017-03-28,30.86,30.89,30.63,30.68,467260.0
2017-03-29,30.7,30.74,30.565,30.665,401069.0
2017-03-30,30.695,30.695,30.465,30.615,258725.0
2017-03-31,30.595,30.695,30.545,30.615,284123.0
2017-04-03,30.69,30.69,30.455,30.615,334819.0
2017-04-04,30.59,30.665,30.5,30.61,363117.0
2017-04-05,30.63,30.775,30.59,30.74,327314.0
2017-04-06,30.71,30.78,30.54,30.695,291134.0
2017-04-07,30.74,30.82,30.605,30.72,285786.0
2017-04-10,30.71,30.86,30.48,30.765,307781.0
2017-04-11,30.785,30.985,30.645,30.95,371002.0
2017-04-12,31.02,31.125,30.845,31.08,426798.0
2017-04-13,31.08,31.08,30.8,30.86,307290.0
2017-04-17,30.89,31.08,30.745,30.915,346332.0
2017-04-18,30.955,30.98,30.805,30.91,449619.0
2017-04-19,30.925,30.96,30.665,30.72,417928.0
2017-04-20,30.715,30.955,30.6,30.865,419063.0
2017-04-21,30.93,31.055,30.87,30.95,334622.0
2017-04-24,31.02,31.17,30.93,31.105,383484.0
2017-04-25,31.065,31.245,30.955,31.0,336055.0
2017-04-26,31.08,31.13,30.9,31.08,400768.0
2017-04-27,31.015,31.255,30.855,31.14,432831.0
2017-04-28,31.16,31.18,30.95,31.135,335328.0
2017-05-01,31.16,31.255,31.05,31.185,308811.0
2017-05-02,31.16,31.365,31.07,31.16,282287.0
2017-05-03,31.205,31.205,30.935,31.06,242192.0
2017-05-04,31.01,31.13,30.82,31.01,394652.0
2017-05-05,31.015,31.38,30.975,31.225,393450.0
2017-05-08,31.265,31.405,31.175,31.345,281562.0
2017-05-09,31.235,31.235,30.825,31.11,534536.0
2017-05-10,31.11,31.26,31.04,31.06,383438.0
2017-05-11,31.13,31.195,30.875,30.985,453087.0
2017-05-12,31.1,31.165,30.865,30.975,355333.0
2017-05-15,31.1,31.295,30.975,30.985,334357.0
2017-05-16,31.01,31.155,30.905,30.905,290594.0
2017-05-17,30.965,30.995,30.665,30.75,370044.0
2017-05-18,30.745,30.93,30.41,30.77,438776.0
2017-05-19,30.855,31.02,30.75,31.01,391996.0
2017-05-23,31.08,31.485,31.03,31.305,394116.0
2017-05-24,31.265,31.465,31.16,31.39,285735.0
2017-05-25,31.475,31.49,31.365,31.475,259761.0
2017-05-26,31.505,31.555,31.345,31.505,218060.0
2017-05-29,31.53,31.59,31.29,31.365,206732.0
2017-05-30,31.34,31.57,31.24,31.53,377856.0
2017-05-31,31.62,31.87,31.555,31.745,517475.0
2017-06-01,31.825,32.115,31.66,32.015,738923.0
2017-06-02,32.09,32.23,32.055,32.14,279321.0
2017-06-05,32.19,32.36,32.03,32.195,299447.0
2017-06-06,32.285,32.445,32.11,32.22,682471.0
2017-06-07,32.34,32.345,32.075,32.215,383786.0
2017-06-08,32.255,32.315,32.07,32.215,412312.0
2017-06-09,32.2,32.315,31.9,32.045,405919.0
2017-06-12,32.03,32.21,31.725,31.745,331835.0
2017-06-13,31.775,31.825,31.465,31.755,718852.0
2017-06-14,31.775,31.95,31.76,31.845,381248.0
2017-06-15,31.845,32.07,31.635,32.03,402866.0
2017-06-16,32.01,32.81,31.82,32.05,1026503.0
2017-06-19,32.15,32.195,31.84,31.925,307690.0
2017-06-20,31.95,32.055,31.86,31.945,263565.0
2017-06-21,31.99,32.175,31.815,32.07,372677.0
2017-06-22,32.035,32.2,31.945,32.05,352850.0
2017-06-23,32.03,32.245,31.945,32.195,331767.0
2017-06-26,32.25,32.385,32.07,32.195,477353.0
2017-06-27,32.28,32.28,32.005,32.155,463908.0
2017-06-28,32.265,32.345,32.075,32.215,453308.0
2017-06-29,32.125,32.155,31.57,32.03,576705.0
2017-06-30,31.95,32.085,31.71,31.765,909648.0
2017-07-04,31.825,31.86,31.285,31.53,283891.0
2017-07-05,31.59,31.705,31.24,31.64,382253.0
2017-07-06,31.525,31.53,31.115,31.26,473459.0
2017-07-07,31.225,31.235,31.05,31.195,309184.0
2017-07-10,31.28,31.28,31.0,31.115,298183.0
2017-07-11,31.14,31.165,30.855,31.055,298548.0
2017-07-12,31.235,31.28,30.985,31.075,328405.0
2017-07-13,31.075,31.1,30.845,30.91,314716.0
2017-07-14,31.035,31.1,30.765,30.79,532769.0
2017-07-17,30.8,31.0,30.745,30.945,338288.0
2017-07-18,30.855,30.975,30.79,30.915,305823.0
2017-07-19,30.97,31.055,30.89,30.975,623548.0
2017-07-20,30.915,31.215,30.905,31.145,383411.0
2017-07-21,31.2,31.2,30.97,31.11,317256.0
2017-07-24,31.14,31.165,30.91,31.06,266692.0
2017-07-25,31.01,31.13,30.72,30.77,306931.0
2017-07-26,30.84,30.925,30.635,30.73,383691.0
2017-07-27,30.71,30.84,30.505,30.76,542588.0
2017-07-28,30.82,30.865,30.58,30.655,374729.0
2017-07-31,30.74,31.005,30.65,30.92,433183.0
2017-08-01,31.035,31.36,30.835,31.245,597108.0
2017-08-02,31.28,31.415,31.18,31.32,348868.0
2017-08-03,31.355,31.445,31.115,31.185,411438.0
2017-08-04,31.255,31.355,31.085,31.265,277893.0
2017-08-08,31.315,31.34,31.085,31.145,333755.0
2017-08-09,31.265,31.36,31.145,31.235,456444.0
2017-08-10,31.3,31.32,31.02,31.12,445552.0
2017-08-11,31.125,31.365,30.925,31.285,305103.0
2017-08-14,31.355,31.505,31.195,31.275,476083.0
2017-08-15,31.285,31.64,31.255,31.515,442524.0
2017-08-16,31.58,31.68,31.5,31.565,311582.0
2017-08-17,31.605,31.745,31.515,31.535,255568.0
2017-08-18,31.56,31.565,31.285,31.48,248779.0
2017-08-21,31.485,31.605,31.335,31.455,356036.0
2017-08-22,31.455,31.56,31.32,31.535,292419.0
2017-08-23,31.525,31.885,31.455,31.865,418845.0
2017-08-24,31.875,32.04,31.785,31.9,318665.0
2017-08-25,31.94,31.945,31.76,31.9,193069.0
2017-08-28,31.88,32.095,31.815,31.955,281072.0
2017-08-29,31.92,32.135,31.735,31.94,328131.0
2017-08-30,31.985,32.06,31.865,31.995,281277.0
2017-08-31,32.005,32.085,31.825,31.96,391254.0
2017-09-01,31.985,32.055,31.795,31.855,272734.0
2017-09-05,31.785,31.995,31.595,31.98,497569.0
2017-09-06,31.935,32.095,31.765,31.805,299326.0
2017-09-07,31.795,32.045,31.755,31.865,346700.0
2017-09-08,31.94,31.94,31.51,31.765,403692.0
2017-09-11,31.78,31.845,31.5,31.58,541954.0
2017-09-12,31.64,31.68,31.325,31.345,404800.0
2017-09-13,31.325,31.345,30.865,30.905,426970.0
2017-09-14,30.885,31.085,30.78,31.045,444434.0
2017-09-15,31.065,31.07,30.64,30.645,1836197.0
2017-09-18,30.74,30.905,30.58,30.84,456689.0
2017-09-19,30.88,31.0,30.745,30.8,450951.0
2017-09-20,30.84,30.895,30.735,30.845,437496.0
2017-09-21,30.82,31.06,30.765,30.98,518300.0
2017-09-22,30.975,31.045,30.895,30.92,449367.0
2017-09-25,31.0,31.285,30.865,31.245,387245.0
2017-09-26,31.28,31.28,31.065,31.12,421196.0
2017-09-27,31.08,31.175,30.975,31.115,344957.0
2017-09-28,31.125,31.385,30.975,31.305,418544.0
2017-09-29,31.435,31.695,31.325,31.495,513464.0
2017-10-02,31.58,31.725,31.465,31.605,456048.0
2017-10-03,31.615,31.62,31.455,31.56,316892.0
2017-10-04,31.56,31.735,31.485,31.655,377374.0
2017-10-05,31.68,31.96,31.665,31.94,307681.0
2017-10-06,31.965,32.045,31.885,31.995,267160.0
2017-10-10,32.115,32.145,31.965,32.04,511243.0
2017-10-11,32.105,32.235,32.095,32.1,702925.0
2017-10-12,32.155,32.335,32.105,32.225,371737.0
2017-10-13,32.285,32.315,32.045,32.1,361572.0
2017-10-16,32.14,32.265,32.055,32.205,277026.0
2017-10-17,32.22,32.435,32.215,32.375,378189.0
2017-10-18,32.395,32.415,32.245,32.285,364043.0
2017-10-19,32.28,32.42,32.245,32.3,512899.0
2017-10-20,32.375,32.485,32.26,32.3,347692.0
2017-10-23,32.3,32.495,32.285,32.4,298899.0
2017-10-24,32.4,32.515,32.325,32.395,268665.0
2017-10-25,32.38,32.495,32.155,32.495,633183.0
2017-10-26,32.465,32.64,32.415,32.585,476664.0
2017-10-27,32.64,32.655,32.525,32.6,486586.0
2017-10-30,32.645,32.9,32.56,32.885,478200.0
2017-10-31,32.895,32.915,32.56,32.76,736850.0
2017-11-01,32.885,32.89,32.35,32.45,402023.0
2017-11-02,32.5,32.54,32.31,32.39,443365.0
2017-11-03,32.365,32.565,32.355,32.53,273849.0
2017-11-06,32.695,32.82,32.56,32.75,285441.0
2017-11-07,32.75,32.91,32.74,32.835,279885.0
2017-11-08,32.955,33.03,32.68,32.715,343280.0
2017-11-09,32.635,32.8,32.545,32.675,274693.0
2017-11-10,32.565,32.82,32.545,32.665,346043.0
2017-11-13,32.355,32.54,32.02,32.02,663822.0
2017-11-14,32.06,32.255,31.885,31.885,413454.0
2017-11-15,32.015,32.21,31.86,31.95,424363.0
2017-11-16,31.945,32.24,31.925,32.155,523842.0
2017-11-17,32.155,32.21,31.925,32.105,398777.0
2017-11-20,32.065,32.255,31.965,32.15,371926.0
2017-11-21,32.2,32.35,32.105,32.27,238073.0
2017-11-22,32.345,32.705,32.27,32.64,412549.0
2017-11-23,32.75,32.75,32.575,32.64,110659.0
2017-11-24,32.695,32.855,32.565,32.78,214817.0
2017-11-27,32.885,32.99,32.66,32.97,317093.0
2017-11-28,32.995,33.255,32.965,32.985,404673.0
2017-11-29,33.03,33.085,32.585,32.615,369108.0
2017-11-30,32.73,32.85,32.365,32.735,753924.0
2017-12-01,32.775,32.985,32.665,32.895,641640.0
2017-12-04,32.95,33.015,32.72,32.8,513069.0
2017-12-05,33.03,33.03,32.45,32.665,604186.0
2017-12-06,32.7,33.355,32.695,33.235,583682.0
2017-12-07,32.255,32.31,32.18,32.24,2534893.0
2017-12-08,32.29,32.49,32.255,32.445,782775.0
2017-12-11,32.46,32.68,32.41,32.49,624317.0
2017-12-12,32.54,32.545,32.29,32.31,449716.0
2017-12-13,32.355,32.39,32.18,32.21,812525.0
2017-12-14,32.275,32.325,32.055,32.115,441942.0
2017-12-15,32.12,32.405,32.105,32.345,1227838.0
2017-12-18,32.365,32.485,32.095,32.19,539681.0
2017-12-19,32.235,32.31,31.885,31.92,465737.0
2017-12-20,31.96,32.08,31.83,31.885,304069.0
2017-12-21,31.885,31.89,31.62,31.765,552631.0
2017-12-22,31.81,31.845,31.555,31.56,411408.0
2017-12-27,31.57,31.79,31.425,31.475,850665.0
2017-12-28,31.5,31.83,31.495,31.83,570338.0
2017-12-29,31.87,31.88,31.48,31.67,492386.0
2018-01-02,32.0,32.065,31.685,31.81,709280.0
2018-01-03,31.765,31.925,31.655,31.655,615214.0
2018-01-04,31.685,31.755,31.44,31.485,589762.0
2018-01-05,31.535,31.65,31.415,31.555,633957.0
2018-01-08,31.65,31.765,31.42,31.765,754306.0
2018-01-09,31.79,31.83,31.46,31.535,523019.0
2018-01-10,31.535,31.57,31.01,31.21,767063.0
2018-01-11,31.22,31.33,31.02,31.11,351095.0
2018-01-12,31.15,31.15,30.745,31.01,646058.0
2018-01-15,31.01,31.165,30.95,31.125,227301.0
2018-01-16,31.265,31.355,31.085,31.24,464011.0
2018-01-17,31.325,31.395,31.075,31.31,404566.0
2018-01-18,31.245,31.35,31.05,31.13,424829.0
2018-01-19,31.135,31.26,31.015,31.09,462327.0
2018-01-22,31.135,31.415,31.095,31.25,580475.0
2018-01-23,31.285,31.365,31.185,31.27,495819.0
2018-01-24,31.285,31.375,31.15,31.26,635323.0
2018-01-25,31.26,31.365,31.085,31.27,586485.0
2018-01-26,31.29,31.505,31.22,31.42,564155.0
2018-01-29,31.205,31.225,30.955,31.055,735946.0
2018-01-30,31.045,31.16,30.94,30.97,790219.0
2018-01-31,31.185,31.195,30.78,31.055,1092831.0
2018-02-01,30.945,30.98,30.535,30.69,1002111.0
2018-02-02,30.59,30.605,30.05,30.05,1039444.0
2018-02-05,29.79,30.205,29.06,29.895,1036525.0
2018-02-06,29.69,29.8,29.28,29.565,859000.0
2018-02-07,29.655,29.9,29.355,29.57,566056.0
2018-02-08,29.52,29.79,29.24,29.265,842801.0
2018-02-09,29.715,29.91,29.38,29.565,863040.0
2018-02-12,29.915,29.915,28.27,28.345,1863139.0
2018-02-13,28.455,28.455,27.23,27.25,1408082.0
2018-02-14,27.3,27.3,26.67,27.09,1723040.0
2018-02-15,27.35,27.595,26.76,27.545,1283605.0
2018-02-16,27.71,28.295,27.6,28.235,1391689.0
2018-02-20,28.255,28.4,28.055,28.275,1053044.0
2018-02-21,28.36,28.435,28.025,28.09,880529.0
2018-02-22,28.125,28.26,28.03,28.12,422199.0
2018-02-23,28.24,28.67,28.16,28.605,725024.0
2018-02-26,28.775,28.79,28.605,28.615,490777.0
2018-02-27,28.665,28.835,28.325,28.36,684452.0
2018-02-28,28.465,28.56,28.2,28.26,682994.0
2018-03-01,28.27,28.36,28.035,28.23,487120.0
2018-03-02,28.29,28.4,28.065,28.345,647412.0
2018-03-05,28.275,28.5,28.175,28.35,644034.0
2018-03-06,28.37,28.39,27.86,27.99,795232.0
2018-03-07,27.995,28.145,27.88,27.92,609994.0
2018-03-08,27.93,27.955,27.695,27.71,713659.0
2018-03-09,27.82,27.95,27.655,27.88,290718.0
2018-03-12,27.915,28.155,27.885,28.07,380212.0
2018-03-13,28.145,28.29,27.68,27.805,521257.0
2018-03-14,27.935,27.98,27.615,27.69,554256.0
2018-03-15,27.785,27.865,27.625,27.695,777818.0
2018-03-16,27.64,27.775,27.3,27.3,1509403.0
2018-03-19,27.43,27.655,27.26,27.505,804398.0
2018-03-20,27.505,27.83,27.5,27.82,759777.0
2018-03-21,27.875,28.155,27.735,27.92,492523.0
2018-03-22,27.955,28.185,27.73,28.025,508582.0
2018-03-23,28.145,28.185,27.68,27.84,547731.0
2018-03-26,27.88,28.025,27.415,27.505,536250.0
2018-03-27,27.505,27.98,27.47,27.785,510040.0
2018-03-28,27.81,28.03,27.67,27.92,516539.0
2018-03-29,27.935,27.995,27.71,27.82,363435.0
2018-04-02,27.84,28.31,27.82,28.18,521637.0
2018-04-03,28.195,28.26,27.97,28.12,423641.0
2018-04-04,28.065,28.125,27.785,27.99,330274.0
2018-04-05,28.09,28.41,27.96,28.39,461952.0
2018-04-06,28.405,28.405,28.045,28.125,410391.0
2018-04-09,28.285,28.33,28.025,28.26,403196.0
2018-04-10,28.31,28.53,27.69,27.825,812862.0
2018-04-11,27.825,27.88,27.505,27.65,494535.0
2018-04-12,27.615,27.725,27.34,27.375,512203.0
2018-04-13,27.41,27.585,27.25,27.39,406514.0
2018-04-16,27.41,27.785,27.375,27.605,329928.0
2018-04-17,27.64,27.83,27.585,27.6,433112.0
2018-04-18,27.635,27.88,27.625,27.79,635915.0
2018-04-19,27.805,27.955,27.575,27.69,331415.0
2018-04-20,27.675,27.86,27.47,27.485,371075.0
2018-04-23,27.565,27.845,27.54,27.64,486049.0
2018-04-24,27.71,27.725,27.425,27.47,371915.0
2018-04-25,27.45,27.595,27.335,27.45,303797.0
2018-04-26,27.52,27.865,27.47,27.83,372630.0
2018-04-27,27.905,28.28,27.85,28.07,298978.0
2018-04-30,28.18,28.185,27.675,27.675,647744.0
2018-05-01,27.765,28.125,27.695,28.0,373238.0
2018-05-02,28.035,28.205,27.89,28.09,395361.0
2018-05-03,28.13,28.405,28.02,28.37,501856.0
2018-05-04,28.295,28.525,28.22,28.475,408567.0
2018-05-07,28.545,28.575,28.2,28.47,250971.0
2018-05-08,28.515,28.575,28.235,28.28,545588.0
2018-05-09,28.28,28.31,27.98,28.17,549840.0
2018-05-10,28.19,28.19,27.68,27.68,536749.0
2018-05-11,28.155,28.45,27.83,27.84,639762.0
2018-05-14,28.255,28.395,27.81,27.845,957292.0
2018-05-15,27.895,28.205,27.82,28.135,666198.0
2018-05-16,28.26,28.27,27.89,28.08,607500.0
2018-05-17,28.15,28.19,27.935,27.935,311467.0
2018-05-18,28.025,28.18,28.0,28.135,390853.0
2018-05-22,28.185,28.2,27.665,27.715,610258.0
2018-05-23,27.805,28.065,27.765,27.955,492890.0
2018-05-24,27.955,28.055,27.88,28.025,337677.0
2018-05-25,28.025,28.335,28.0,28.11,534920.0
2018-05-28,28.11,28.29,28.025,28.145,210350.0
2018-05-29,28.075,28.11,27.915,28.025,406917.0
2018-05-30,28.0,28.095,27.935,28.045,358267.0
2018-05-31,28.025,28.125,27.88,28.025,344562.0
2018-06-01,28.01,28.02,27.8,27.855,311760.0
2018-06-04,27.825,27.955,27.77,27.855,39300.0
2018-06-05,27.945,28.055,27.875,27.92,564091.0
2018-06-06,27.955,27.955,27.59,27.675,554264.0
2018-06-07,27.68,27.84,27.52,27.75,730631.0
2018-06-08,27.825,27.945,27.7,27.785,433763.0
2018-06-11,27.88,27.9,27.715,27.825,871789.0
2018-06-12,27.88,27.95,27.75,27.84,741143.0
2018-06-13,27.81,27.83,27.665,27.77,724855.0
2018-06-14,27.81,27.9,27.74,27.84,602978.0
2018-06-15,27.86,28.54,27.845,28.46,1505096.0
2018-06-18,28.435,28.585,28.22,28.37,443005.0
2018-06-19,28.58,28.58,28.31,28.51,562344.0
2018-06-20,28.55,28.91,28.53,28.765,789489.0
2018-06-21,28.81,29.14,28.745,29.1,620947.0
2018-06-22,29.425,29.665,29.26,29.57,768205.0
2018-06-25,29.63,29.685,29.48,29.63,548078.0
2018-06-26,29.675,29.865,29.59,29.75,693190.0
2018-06-27,29.83,29.895,29.55,29.685,417958.0
2018-06-28,29.685,29.73,29.46,29.575,446699.0
2018-06-29,29.55,29.63,29.28,29.62,382073.0
2018-07-03,29.65,29.86,29.55,29.62,466036.0
2018-07-04,29.62,29.775,29.55,29.645,296457.0
2018-07-05,29.63,29.68,29.46,29.57,602562.0
2018-07-06,29.61,29.755,29.505,29.62,403857.0
2018-07-09,29.695,29.715,29.11,29.17,513759.0
2018-07-10,29.19,29.48,29.135,29.375,396921.0
2018-07-11,29.37,29.45,29.19,29.32,454322.0
2018-07-12,29.335,29.53,29.335,29.465,652370.0
2018-07-13,29.515,29.515,29.21,29.415,312984.0
2018-07-16,29.43,29.55,29.38,29.44,245425.0
2018-07-17,29.445,29.62,29.355,29.54,616949.0
2018-07-18,29.495,29.515,29.09,29.1,607032.0
2018-07-19,29.155,29.54,29.1,29.505,562104.0
2018-07-20,29.48,29.66,29.215,29.56,566319.0
2018-07-23,29.57,29.585,29.215,29.23,622909.0
2018-07-24,29.285,29.465,29.18,29.32,495754.0
2018-07-25,29.52,29.52,29.23,29.3,514675.0
2018-07-26,29.335,29.52,29.145,29.445,376439.0
2018-07-27,29.47,29.515,29.265,29.35,388533.0
2018-07-30,29.42,29.495,28.97,29.27,679602.0
2018-07-31,29.33,29.565,29.175,29.565,833329.0
2018-08-01,29.45,29.48,29.115,29.435,475584.0
2018-08-02,29.38,29.6,29.255,29.585,565819.0
2018-08-03,29.53,29.95,29.455,29.855,754441.0
2018-08-07,29.855,29.87,29.605,29.66,798731.0
2018-08-08,29.695,29.775,29.535,29.625,538461.0
2018-08-09,29.62,29.9,29.19,29.19,616378.0
2018-08-10,29.045,29.045,27.67,27.8,2519550.0
2018-08-13,27.88,28.21,27.845,28.155,1497923.0
2018-08-14,28.14,28.34,28.06,28.23,989108.0
2018-08-15,28.25,28.74,28.14,28.72,1073794.0
2018-08-16,28.765,29.2,28.755,29.085,918754.0
2018-08-17,29.085,29.445,28.96,29.41,766702.0
2018-08-20,29.41,29.45,29.165,29.27,714406.0
2018-08-21,29.28,29.33,28.95,28.95,843286.0
2018-08-22,29.025,29.1,28.6,28.615,618019.0
2018-08-23,28.615,28.685,28.41,28.435,663822.0
2018-08-24,28.435,28.525,28.39,28.46,376718.0
2018-08-27,28.475,28.58,28.39,28.41,451001.0
2018-08-28,28.35,28.52,28.35,28.485,569132.0
2018-08-29,28.405,28.72,28.405,28.72,589494.0
2018-08-30,28.775,29.165,28.77,29.035,882561.0
2018-08-31,28.99,29.1,28.68,28.96,872256.0
2018-09-04,28.93,29.06,28.84,28.975,498421.0
2018-09-05,28.98,29.03,28.685,28.875,530751.0
2018-09-06,28.93,29.025,28.8,28.945,348716.0
2018-09-07,28.875,28.965,28.635,28.94,347979.0
2018-09-10,28.895,29.105,28.81,28.905,575068.0
2018-09-11,28.755,28.94,28.475,28.51,434619.0
2018-09-12,28.52,28.715,28.375,28.65,414224.0
2018-09-13,28.67,28.8,28.51,28.65,226399.0
2018-09-14,28.66,28.94,28.555,28.86,489404.0
2018-09-17,28.86,29.185,28.805,29.105,669129.0
2018-09-18,29.065,29.135,28.855,29.025,277065.0
2018-09-19,28.96,29.01,28.53,28.6,671101.0
2018-09-20,28.67,28.67,28.175,28.365,727187.0
2018-09-21,28.3,28.635,28.3,28.32,979534.0
2018-09-24,28.485,28.54,28.21,28.25,472867.0
2018-09-25,28.25,28.25,28.055,28.11,427558.0
2018-09-26,28.055,28.375,27.99,28.035,515589.0
2018-09-27,28.035,28.27,27.95,28.125,506662.0
2018-09-28,28.11,28.28,28.035,28.165,520108.0
2018-10-01,28.23,28.265,27.985,28.105,570664.0
2018-10-02,28.06,28.2,27.935,28.2,456467.0
2018-10-03,28.14,28.195,27.72,27.78,530696.0
2018-10-04,27.79,27.81,27.36,27.485,543988.0
2018-10-05,27.495,27.745,27.4,27.69,451112.0
2018-10-09,27.695,27.755,27.375,27.46,514251.0
2018-10-10,27.425,27.45,26.885,26.975,809814.0
2018-10-11,26.97,27.165,26.765,26.945,780227.0
2018-10-12,27.11,27.115,26.715,26.935,709223.0
2018-10-15,27.005,27.155,26.895,26.96,481526.0
2018-10-16,26.995,27.365,26.97,27.33,714438.0
2018-10-17,27.355,27.445,27.22,27.38,422533.0
2018-10-18,27.355,27.375,27.18,27.255,646624.0
2018-10-19,27.33,27.705,27.27,27.515,644662.0
2018-10-22,27.62,27.65,27.375,27.545,405760.0
2018-10-23,27.5,27.955,27.43,27.915,665750.0
2018-10-24,27.88,28.455,27.78,28.405,934482.0
2018-10-25,28.295,28.685,28.125,28.315,892690.0
2018-10-26,28.265,28.445,28.055,28.245,734919.0
2018-10-29,28.265,28.53,28.23,28.28,629683.0
2018-10-30,28.255,29.145,28.24,28.87,2942384.0
2018-10-31,28.815,28.995,28.42,28.9,895823.0
2018-11-01,28.84,28.95,28.44,28.51,599656.0
2018-11-02,28.56,28.615,28.07,28.285,723248.0
2018-11-05,28.285,28.895,28.2,28.815,526851.0
2018-11-06,28.815,29.125,28.78,28.96,618636.0
2018-11-07,29.115,29.295,28.875,29.21,401482.0
2018-11-08,29.22,29.45,28.925,28.985,742347.0
2018-11-09,29.53,30.835,29.515,30.65,2395608.0
2018-11-12,30.53,31.035,30.39,30.695,975080.0
2018-11-13,30.71,30.965,30.58,30.79,709895.0
2018-11-14,30.86,31.385,30.58,31.145,1292400.0
2018-11-15,31.27,31.5,30.945,31.215,1374453.0
2018-11-16,31.145,31.48,31.085,31.305,939953.0
2018-11-19,31.205,31.385,31.16,31.3,468763.0
2018-11-20,31.205,31.455,30.775,30.965,1111054.0
2018-11-21,31.03,31.08,30.76,31.02,571024.0
2018-11-22,30.965,31.02,30.695,30.915,237866.0
2018-11-23,30.845,31.015,30.73,30.965,316799.0
2018-11-26,31.035,31.18,30.625,30.86,636143.0
2018-11-27,30.81,31.01,30.61,30.885,537301.0
2018-11-28,30.935,31.47,30.91,31.385,1073227.0
2018-11-29,31.465,32.005,31.455,31.875,1147334.0
2018-11-30,31.84,31.995,31.605,31.735,684908.0
2018-12-03,31.805,31.89,31.59,31.785,713971.0
2018-12-04,31.79,32.34,31.76,32.17,927226.0
2018-12-05,32.18,32.455,32.09,32.26,417649.0
2018-12-06,32.175,32.48,31.995,32.255,926214.0
2018-12-07,32.21,32.305,31.985,31.99,689882.0
2018-12-10,31.945,32.14,31.785,31.86,531552.0
2018-12-11,31.9,32.055,31.6,31.64,892030.0
2018-12-12,31.735,31.97,31.32,31.57,1004288.0
2018-12-13,31.665,32.045,31.555,31.715,1090923.0
2018-12-14,31.67,31.905,31.42,31.615,987349.0
2018-12-17,31.535,31.785,31.165,31.235,934157.0
2018-12-18,31.235,31.555,31.235,31.345,775424.0
2018-12-19,31.3,31.44,30.985,31.135,694936.0
2018-12-20,31.18,31.335,31.0,31.06,946554.0
2018-12-21,31.085,31.33,30.74,30.775,1424390.0
2018-12-24,30.16,30.74,29.69,29.82,759056.0
2018-12-27,30.235,30.58,29.715,30.445,1030986.0
2018-12-28,30.54,31.02,30.455,30.935,596491.0
2018-12-31,30.925,31.16,30.745,31.1,442012.0
2019-01-02,31.03,31.145,30.775,31.07,904401.0
2019-01-03,31.045,31.095,30.65,30.98,740293.0
2019-01-04,31.08,31.16,30.465,30.555,1060003.0
2019-01-07,30.65,30.835,30.465,30.81,716941.0
2019-01-08,30.88,31.37,30.76,31.32,827601.0
2019-01-09,31.235,31.465,31.015,31.415,696776.0
2019-01-10,31.435,31.705,31.28,31.69,559819.0
2019-01-11,31.64,31.79,31.5,31.54,587470.0
2019-01-14,31.555,31.555,31.265,31.465,626907.0
2019-01-15,31.45,32.085,31.44,31.875,719169.0
2019-01-16,31.855,32.005,31.615,31.99,590014.0
2019-01-17,31.925,32.28,31.905,31.945,554956.0
2019-01-18,32.085,32.195,31.835,31.97,460626.0
2019-01-21,32.02,32.085,31.76,31.92,213758.0
2019-01-22,31.86,32.105,31.72,31.925,656895.0
2019-01-23,31.96,32.195,31.945,32.095,632674.0
2019-01-24,31.995,32.33,31.905,32.255,598795.0
2019-01-25,32.26,32.455,32.06,32.445,1734281.0
2019-01-28,32.445,32.745,32.41,32.725,794759.0
2019-01-29,32.73,32.91,32.6,32.8,530927.0
2019-01-30,32.8,33.13,32.75,32.995,719681.0
2019-01-31,33.23,33.23,32.785,33.15,929287.0
2019-02-01,33.15,33.245,32.92,32.97,572351.0
2019-02-04,32.91,33.22,32.84,33.145,522795.0
2019-02-05,33.17,33.455,33.135,33.33,387987.0
2019-02-06,33.33,33.705,33.215,33.625,517853.0
2019-02-07,33.56,33.675,33.415,33.505,523604.0
2019-02-08,33.505,33.59,33.38,33.465,405210.0
2019-02-11,33.48,33.7,33.295,33.41,401158.0
2019-02-12,33.48,33.645,33.335,33.39,478227.0
2019-02-13,33.39,33.475,33.195,33.3,499230.0
2019-02-14,33.395,33.57,33.155,33.21,609895.0
2019-02-15,33.25,33.61,33.105,33.475,958595.0
2019-02-19,33.235,33.49,33.03,33.275,588289.0
2019-02-20,33.46,33.505,33.275,33.43,431531.0
2019-02-21,33.4,33.645,33.215,33.525,467388.0
2019-02-22,33.575,33.645,33.295,33.49,879719.0
2019-02-25,33.51,33.53,33.17,33.455,707584.0
2019-02-26,33.43,33.705,33.36,33.52,659410.0
2019-02-27,33.505,33.57,33.33,33.44,358055.0
2019-02-28,33.43,33.83,33.365,33.74,483447.0
2019-03-01,33.725,34.015,33.72,33.88,1221225.0
2019-03-04,34.03,34.15,33.92,34.06,510521.0
2019-03-05,34.11,34.505,33.915,33.98,563114.0
2019-03-06,34.035,34.38,33.985,34.095,451108.0
2019-03-07,34.13,34.59,34.13,34.52,685987.0
2019-03-08,34.435,34.585,34.175,34.425,478988.0
2019-03-11,34.425,34.655,34.375,34.5,573539.0
2019-03-12,34.575,35.535,34.46,35.42,1384329.0
2019-03-13,35.425,35.47,35.03,35.375,755394.0
2019-03-14,35.37,35.615,35.14,35.22,569097.0
2019-03-15,35.3,35.49,35.075,35.31,1365688.0
2019-03-18,35.305,35.325,34.965,35.22,428186.0
2019-03-19,35.155,35.35,34.965,35.31,851728.0
2019-03-20,35.285,35.585,35.065,35.3,481587.0
2019-03-21,35.235,35.79,35.235,35.6,565353.0
2019-03-22,35.545,36.12,35.49,36.02,834287.0
2019-03-25,36.035,36.79,36.035,36.435,1300381.0
2019-03-26,36.495,36.6,36.27,36.495,416918.0
2019-03-27,36.395,36.565,36.225,36.46,410700.0
2019-03-28,36.4,36.68,36.175,36.24,436519.0
2019-03-29,36.265,36.265,35.925,36.01,601417.0
2019-04-01,35.99,36.135,35.695,35.98,545009.0
2019-04-02,35.93,36.155,35.765,36.01,642682.0
2019-04-03,35.995,36.435,35.78,36.38,722097.0
2019-04-04,36.42,36.575,36.315,36.485,475389.0
2019-04-05,36.43,36.56,36.255,36.43,275270.0
2019-04-08,36.345,36.465,36.19,36.37,525192.0
2019-04-09,36.3,36.47,36.215,36.285,431219.0
2019-04-10,36.35,36.6,36.24,36.3,488600.0
2019-04-11,36.345,36.565,36.215,36.255,474084.0
2019-04-12,36.25,36.405,36.085,36.35,432620.0
2019-04-15,36.355,36.68,36.265,36.46,554908.0
2019-04-16,36.46,36.61,36.235,36.235,474536.0
2019-04-17,36.335,36.545,35.975,36.485,618104.0
2019-04-18,36.465,36.58,36.33,36.42,305207.0
2019-04-22,36.32,36.515,36.235,36.395,295495.0
2019-04-23,36.305,36.64,36.285,36.445,518620.0
2019-04-24,36.42,36.565,36.315,36.405,519777.0
2019-04-25,36.37,36.56,36.225,36.47,438998.0
2019-04-26,36.575,36.645,36.335,36.415,492776.0
2019-04-29,36.355,36.415,36.21,36.355,408422.0
2019-04-30,36.39,36.735,36.28,36.685,583423.0
2019-05-01,36.625,36.75,36.495,36.575,510314.0
2019-05-02,36.545,36.71,36.445,36.61,506686.0
2019-05-03,36.61,36.86,36.61,36.675,489568.0
2019-05-06,36.66,36.805,36.525,36.685,343771.0
2019-05-07,36.62,36.895,36.535,36.895,446684.0
2019-05-08,36.895,37.035,36.82,36.845,396695.0
2019-05-09,36.82,37.035,36.71,36.78,450395.0
2019-05-10,36.815,36.975,36.465,36.69,795150.0
2019-05-13,36.805,36.985,36.62,36.835,866084.0
2019-05-14,36.9,37.155,36.845,36.945,650889.0
2019-05-15,37.005,37.32,36.93,37.26,630698.0
2019-05-16,37.275,37.45,37.17,37.4,436044.0
2019-05-17,37.37,37.625,37.33,37.58,312759.0
2019-05-21,37.55,37.805,37.39,37.625,441626.0
2019-05-22,37.61,37.79,37.47,37.695,485314.0
2019-05-23,37.645,37.785,37.565,37.755,502726.0
2019-05-24,37.76,37.98,37.63,37.755,428584.0
2019-05-27,37.705,37.83,37.63,37.775,217548.0
2019-05-28,37.74,37.915,37.68,37.75,391361.0
2019-05-29,37.75,37.9,37.495,37.68,505749.0
2019-05-30,37.68,37.785,37.455,37.545,452651.0
2019-05-31,37.595,38.005,37.545,37.945,903109.0
2019-06-03,37.915,38.14,37.91,38.135,580408.0
2019-06-04,38.12,38.34,38.075,38.265,572599.0
2019-06-05,38.49,39.12,38.39,38.93,705545.0
2019-06-06,38.95,39.27,38.885,38.95,814907.0
2019-06-07,39.125,39.185,38.6,38.72,803013.0
2019-06-10,38.71,38.865,38.57,38.69,688860.0
2019-06-11,38.66,38.88,38.375,38.635,592738.0
2019-06-12,38.68,39.345,38.505,39.295,710702.0
2019-06-13,39.28,39.345,38.81,38.87,577494.0
2019-06-14,38.865,39.185,38.82,38.975,425866.0
2019-06-17,38.935,39.2,38.865,39.03,566143.0
2019-06-18,39.2,39.35,38.885,39.135,752085.0
2019-06-19,39.12,39.295,38.975,39.16,487287.0
2019-06-20,39.22,39.77,39.12,39.6,642858.0
2019-06-21,39.58,39.76,39.285,39.605,1757931.0
2019-06-24,39.65,39.755,39.44,39.71,525706.0
2019-06-25,39.65,39.76,39.43,39.585,646274.0
2019-06-26,39.57,39.65,39.365,39.475,2133004.0
2019-06-27,39.31,39.55,38.71,39.0,940000.0
2019-06-28,38.935,39.19,38.895,39.015,393375.0
2019-07-02,39.33,39.565,38.995,39.41,582903.0
2019-07-03,39.425,40.105,39.395,39.745,567828.0
2019-07-04,39.77,39.95,39.715,39.78,240643.0
2019-07-05,39.805,39.885,39.47,39.52,476258.0
2019-07-08,39.54,39.685,39.335,39.65,404778.0
2019-07-09,39.57,39.725,39.455,39.65,495988.0
2019-07-10,39.645,40.045,39.635,39.885,386938.0
2019-07-11,39.81,40.17,39.675,39.825,655319.0
2019-07-12,39.745,39.885,39.135,39.335,690630.0
2019-07-15,39.39,39.73,39.36,39.58,476393.0
2019-07-16,39.49,39.565,39.155,39.23,754650.0
2019-07-17,39.27,39.46,39.225,39.36,503596.0
2019-07-18,39.33,39.565,39.16,39.51,429716.0
2019-07-19,39.565,39.755,39.2,39.39,560481.0
2019-07-22,39.47,39.525,39.19,39.245,450831.0
2019-07-23,39.3,39.585,39.2,39.345,492200.0
2019-07-24,39.375,39.375,38.965,39.285,459520.0
2019-07-25,39.3,39.425,39.15,39.425,664190.0
2019-07-26,39.44,39.62,39.375,39.485,418347.0
2019-07-29,39.49,39.92,39.425,39.855,374094.0
2019-07-30,39.77,40.05,39.515,39.74,529996.0
2019-07-31,39.715,40.85,39.54,40.395,1714024.0
2019-08-01,40.35,40.665,40.105,40.355,902891.0
2019-08-02,40.28,40.635,40.225,40.51,610665.0
2019-08-06,40.24,40.865,39.97,40.79,814036.0
2019-08-07,40.785,41.02,40.52,40.725,805834.0
2019-08-08,40.725,41.53,40.71,41.145,1734290.0
2019-08-09,41.065,41.39,40.895,40.93,804561.0
2019-08-12,39.84,41.315,39.62,41.235,1178695.0
2019-08-13,41.01,41.645,40.97,41.39,1282415.0
2019-08-14,41.38,41.735,41.175,41.39,1082021.0
2019-08-15,41.335,41.865,41.25,41.515,1123366.0
2019-08-16,41.655,41.94,41.13,41.71,725762.0
2019-08-19,41.61,42.37,41.595,42.155,818075.0
2019-08-20,42.13,42.36,41.92,42.045,882100.0
2019-08-21,42.015,42.145,41.755,42.105,766261.0
2019-08-22,41.965,42.08,41.68,41.72,770058.0
2019-08-23,41.725,41.97,41.345,41.445,1113110.0
2019-08-26,41.46,41.72,41.32,41.41,662900.0
2019-08-27,41.61,41.92,41.38,41.67,2016414.0
2019-08-28,41.645,41.815,41.595,41.735,649702.0
2019-08-29,41.835,42.015,41.555,41.83,603486.0
2019-08-30,41.94,42.545,41.72,42.515,829754.0
2019-09-03,42.56,43.075,42.405,42.92,1093101.0
2019-09-04,42.96,43.17,42.75,42.78,674963.0
2019-09-05,42.75,42.78,41.905,42.14,839179.0
2019-09-06,42.13,42.245,41.675,41.955,485971.0
2019-09-09,41.89,41.935,41.07,41.395,613024.0
2019-09-10,41.35,41.475,40.85,41.43,636893.0
2019-09-11,41.39,41.52,40.885,41.21,718895.0
2019-09-12,41.26,41.785,41.145,41.315,816997.0
2019-09-13,41.22,41.695,40.7,41.49,560187.0
2019-09-16,41.46,41.785,41.29,41.64,464534.0
2019-09-17,41.78,42.25,41.57,41.95,667405.0
2019-09-18,42.015,42.235,41.68,41.975,609587.0
2019-09-19,42.05,42.285,41.965,42.035,521406.0
2019-09-20,42.125,42.58,42.015,42.53,987713.0
2019-09-23,42.33,42.715,42.33,42.54,360526.0
2019-09-24,42.665,43.14,42.42,42.985,660168.0
2019-09-25,42.995,43.2,42.805,43.0,464034.0
2019-09-26,43.01,43.215,42.93,42.95,580314.0
2019-09-27,42.95,43.195,42.775,43.075,443091.0
2019-09-30,43.025,43.405,42.81,42.87,535126.0
2019-10-01,42.86,43.165,42.705,42.84,824038.0
2019-10-02,42.7,42.83,42.25,42.59,726983.0
2019-10-03,42.565,42.805,42.55,42.73,518312.0
2019-10-04,42.75,43.195,42.715,42.96,696660.0
2019-10-07,42.935,43.09,42.89,43.025,305577.0
2019-10-08,43.015,43.045,42.685,42.97,583564.0
2019-10-09,42.93,43.045,42.65,42.705,489596.0
2019-10-10,42.69,42.97,42.395,42.715,498994.0
2019-10-11,42.635,42.715,42.235,42.36,716032.0
2019-10-15,42.3,42.455,41.69,41.795,763690.0
2019-10-16,41.895,41.925,41.395,41.705,518645.0
2019-10-17,41.645,41.835,41.225,41.27,436116.0
2019-10-18,41.455,41.555,41.19,41.365,306722.0
2019-10-21,41.49,41.69,41.29,41.68,552147.0
2019-10-22,41.755,41.99,41.395,41.455,438017.0
2019-10-23,41.455,41.625,40.865,41.1,552391.0
2019-10-24,41.11,41.365,40.865,40.93,521120.0
2019-10-25,40.54,40.66,39.83,40.2,1119576.0
2019-10-28,40.14,40.17,39.775,39.875,597679.0
2019-10-29,39.81,40.295,39.735,40.255,719247.0
2019-10-30,40.16,40.52,40.055,40.385,638938.0
2019-10-31,40.37,40.825,40.245,40.65,653180.0
2019-11-01,40.655,41.185,40.335,40.575,447263.0
2019-11-04,40.455,40.575,40.185,40.2,607295.0
2019-11-05,40.06,40.225,39.455,39.785,578766.0
2019-11-06,39.505,40.165,39.405,40.05,575129.0
2019-11-07,39.945,40.43,39.435,39.535,635102.0
2019-11-08,38.89,39.47,38.525,39.225,986903.0
2019-11-11,39.215,39.38,38.635,38.71,646928.0
2019-11-12,38.76,38.92,38.39,38.785,696288.0
2019-11-13,38.94,40.03,38.895,39.7,899192.0
2019-11-14,39.715,40.165,39.65,40.035,576916.0
2019-11-15,40.12,40.14,39.905,40.06,474045.0
2019-11-18,40.125,40.665,40.105,40.41,495102.0
2019-11-19,40.455,40.85,40.41,40.695,590770.0
2019-11-20,40.805,41.075,40.68,41.02,718489.0
2019-11-21,40.955,41.08,40.795,41.045,577144.0
2019-11-22,41.06,41.31,40.87,41.16,423940.0
2019-11-25,41.145,41.305,40.5,40.55,767260.0
2019-11-26,40.55,40.895,40.5,40.865,604788.0
2019-11-27,40.79,41.035,40.725,40.88,323665.0
2019-11-28,40.9,41.12,40.775,41.0,161544.0
2019-11-29,41.035,41.185,40.715,40.715,306381.0
2019-12-02,40.59,40.81,40.415,40.765,687657.0
2019-12-03,40.735,40.94,40.665,40.71,456475.0
2019-12-04,40.71,41.52,40.605,40.81,456239.0
2019-12-05,40.88,41.045,40.715,41.03,340753.0
2019-12-06,41.005,41.47,41.005,41.25,401193.0
2019-12-09,41.23,41.35,41.0,41.235,275202.0
2019-12-10,41.2,41.355,40.895,41.0,628427.0
2019-12-11,41.26,41.265,40.725,40.91,598061.0
2019-12-12,40.925,41.095,40.75,40.885,598866.0
2019-12-13,40.865,40.945,40.73,40.93,821366.0
2019-12-16,40.975,41.52,40.925,41.505,631721.0
2019-12-17,41.455,41.5,40.9,40.925,558811.0
2019-12-18,40.925,41.08,39.815,40.27,866519.0
2019-12-19,40.305,40.655,40.285,40.65,485196.0
2019-12-20,40.665,41.19,40.665,41.08,897184.0
2019-12-23,41.185,41.47,40.885,41.125,319438.0
2019-12-24,41.05,41.23,40.85,41.17,194349.0
2019-12-27,41.23,41.34,41.005,41.335,244010.0
2019-12-30,41.145,41.485,41.105,41.485,326189.0
2019-12-31,41.37,41.64,41.19,41.585,487378.0
2020-01-02,41.595,41.69,41.015,41.295,470262.0
2020-01-03,41.335,41.595,41.16,41.395,499334.0
2020-01-06,41.31,41.675,41.305,41.58,355372.0
2020-01-07,41.595,41.765,41.47,41.69,282015.0
2020-01-08,41.69,42.02,41.44,41.835,526755.0
2020-01-09,41.865,42.095,41.795,42.01,537316.0
2020-01-10,42.085,42.48,41.98,42.205,429766.0
2020-01-13,42.205,42.46,42.14,42.36,222642.0
2020-01-14,42.29,42.34,41.98,42.185,512529.0
2020-01-15,42.26,42.55,42.23,42.385,432208.0
2020-01-16,42.385,42.61,42.26,42.585,484585.0
2020-01-17,42.55,43.37,42.49,43.345,580429.0
2020-01-20,43.16,43.845,43.085,43.69,252531.0
2020-01-21,43.645,44.26,43.605,44.24,476047.0
2020-01-22,44.24,44.68,44.165,44.51,639879.0
2020-01-23,44.455,44.89,44.395,44.83,571260.0
2020-01-24,44.82,45.3,44.615,45.055,525515.0
2020-01-27,45.025,45.425,44.995,45.175,778194.0
2020-01-28,45.175,45.245,44.97,44.98,569007.0
2020-01-29,44.995,45.2,44.74,44.835,883083.0
2020-01-30,44.63,44.98,44.63,44.785,619803.0
2020-01-31,44.74,44.885,44.275,44.4,769398.0
2020-02-03,44.355,44.885,44.31,44.635,408661.0
2020-02-04,44.675,44.845,43.76,44.04,756062.0
2020-02-05,43.96,44.14,43.62,43.99,644770.0
2020-02-06,43.965,44.34,43.485,43.67,695053.0
2020-02-07,43.92,44.425,43.68,43.95,451677.0
2020-02-10,44.125,44.5,43.95,44.23,443816.0
2020-02-11,44.26,44.62,44.16,44.38,398275.0
2020-02-12,44.28,44.43,44.2,44.35,518708.0
2020-02-13,44.26,44.77,44.215,44.4,490688.0
2020-02-14,44.68,44.81,44.245,44.68,479214.0
2020-02-18,44.47,45.705,43.99,45.285,1228455.0
2020-02-19,45.32,45.435,45.11,45.21,594238.0
2020-02-20,45.17,45.24,44.87,45.14,505178.0
2020-02-21,45.11,45.895,44.935,45.62,1783355.0
2020-02-24,45.23,45.73,45.17,45.345,965662.0
2020-02-25,45.285,45.35,44.645,44.915,1066233.0
2020-02-26,45.02,45.155,44.41,45.04,1499083.0
2020-02-27,44.72,45.025,42.925,44.16,630849.0
2020-02-28,43.41,43.67,41.69,42.595,2017279.0
2020-03-02,42.34,43.56,42.175,43.355,1554449.0
2020-03-03,43.62,44.54,43.34,43.82,1776407.0
2020-03-04,44.275,45.075,44.13,44.945,855071.0
2020-03-05,44.56,45.825,44.275,45.12,1465310.0
2020-03-06,44.48,45.42,44.07,45.26,1536294.0
2020-03-09,41.925,43.975,41.42,41.825,2073235.0
2020-03-10,42.54,43.46,41.435,42.385,2497008.0
2020-03-11,42.025,42.33,40.395,40.51,1649517.0
2020-03-12,36.15,37.775,34.455,36.02,5757905.0
2020-03-13,36.79,39.16,36.02,39.11,2178415.0
2020-03-16,36.15,37.83,35.115,35.97,1128850.0
2020-03-17,36.405,39.31,34.705,38.295,2273999.0
2020-03-18,36.64,39.085,35.315,36.515,1726600.0
2020-03-19,36.75,38.275,33.875,37.28,2107319.0
2020-03-20,38.71,39.425,35.86,36.225,2166947.0
2020-03-23,35.77,35.99,31.715,32.06,1857444.0
2020-03-24,33.545,34.77,33.175,34.61,1371376.0
2020-03-25,34.885,38.76,34.415,38.04,1440154.0
2020-03-26,38.04,39.965,37.745,39.095,935702.0
2020-03-27,37.79,39.275,36.805,38.115,1032735.0
2020-03-30,38.445,40.835,37.94,40.665,980879.0
2020-03-31,40.3,42.88,39.975,41.795,1109851.0
2020-04-01,41.045,41.23,38.61,39.16,1108271.0
2020-04-02,39.455,40.115,38.67,39.665,645245.0
2020-04-03,39.46,40.185,38.99,39.185,431671.0
2020-04-06,40.05,42.145,39.785,42.0,639116.0
2020-04-07,42.37,43.29,40.895,41.185,956894.0
2020-04-08,41.445,42.725,40.87,42.165,810108.0
2020-04-09,42.725,43.075,41.66,42.325,813585.0
2020-04-13,42.22,42.6,41.54,41.805,443963.0
2020-04-14,42.42,43.37,42.075,42.165,756775.0
2020-04-15,42.115,42.405,41.02,41.065,570737.0
2020-04-16,41.73,42.39,41.065,41.305,658156.0
2020-04-17,42.175,42.625,41.35,42.565,478211.0
2020-04-20,42.315,42.385,41.42,41.795,593400.0
2020-04-21,41.29,41.58,39.99,40.02,718755.0
2020-04-22,40.63,41.705,40.05,41.585,502198.0
2020-04-23,41.795,42.175,40.855,41.135,498734.0
2020-04-24,41.38,41.835,40.97,40.97,478030.0
2020-04-27,41.765,42.3,41.045,42.28,518159.0
2020-04-28,42.405,43.275,42.285,43.04,625483.0
2020-04-29,43.25,43.8,42.77,43.195,999321.0
2020-04-30,42.985,42.985,41.22,42.18,886273.0
2020-05-01,41.48,42.08,41.035,41.19,621938.0
2020-05-04,41.015,41.495,40.765,41.495,563879.0
2020-05-05,41.41,42.27,41.19,42.065,719093.0
2020-05-06,42.265,42.375,41.73,41.905,503889.0
2020-05-07,42.05,42.05,41.39,41.485,711307.0
2020-05-08,41.96,41.96,41.18,41.42,499030.0
2020-05-11,41.325,42.36,41.005,42.34,527705.0
2020-05-12,42.36,42.37,41.195,41.28,429224.0
2020-05-13,41.205,41.585,40.405,40.48,967369.0
2020-05-14,40.37,41.135,39.47,40.685,619422.0
2020-05-15,40.495,40.55,39.6,39.665,383280.0
2020-05-19,40.32,40.755,39.865,40.635,476557.0
2020-05-20,40.96,40.96,39.955,39.955,318799.0
2020-05-21,40.11,40.335,39.3,39.35,335372.0
2020-05-22,39.34,40.11,39.205,40.08,314879.0
2020-05-25,40.245,40.405,39.985,40.19,135076.0
2020-05-26,40.46,40.77,40.055,40.735,479461.0
2020-05-27,40.77,41.13,40.225,41.02,668625.0
2020-05-28,41.37,41.945,41.19,41.86,291921.0
2020-05-29,41.875,42.12,41.475,41.67,479069.0
2020-06-01,41.58,41.76,41.16,41.63,281751.0
2020-06-02,41.685,41.975,41.485,41.66,511475.0
2020-06-03,41.905,42.745,41.66,42.47,494079.0
2020-06-04,42.235,42.565,41.85,42.09,575842.0
2020-06-05,42.68,42.9,42.02,42.17,680883.0
2020-06-08,42.3,42.55,41.83,41.915,521646.0
2020-06-09,41.915,41.915,41.015,41.5,412422.0
2020-06-10,41.495,42.055,41.06,41.26,433465.0
2020-06-11,40.93,41.19,39.765,39.965,735054.0
2020-06-12,40.495,41.16,40.385,40.59,476476.0
2020-06-15,40.345,41.83,40.0,41.545,547085.0
2020-06-16,42.21,42.225,41.395,41.73,462060.0
2020-06-17,41.5,41.975,41.06,41.305,333504.0
2020-06-18,41.205,41.95,40.955,41.775,435063.0
2020-06-19,42.025,42.375,40.32,40.32,1549389.0
2020-06-22,40.49,41.32,40.405,40.7,479790.0
2020-06-23,40.955,41.115,40.335,40.68,354359.0
2020-06-24,40.465,40.65,40.0,40.225,430284.0
2020-06-25,40.115,40.62,39.79,40.58,323894.0
2020-06-26,40.64,40.925,39.325,39.41,414373.0
2020-06-29,39.675,40.595,39.585,40.565,432485.0
2020-06-30,40.475,40.81,40.14,40.665,412464.0
2020-07-02,41.1,41.495,40.575,41.435,361632.0
2020-07-03,41.31,41.435,40.87,41.005,99323.0
2020-07-06,41.305,41.495,40.855,41.41,343001.0
2020-07-07,41.15,41.465,40.795,41.02,461581.0
2020-07-08,41.07,41.405,40.88,40.88,423719.0
2020-07-09,40.915,41.015,39.895,40.26,415163.0
2020-07-10,40.39,41.12,40.225,40.915,469846.0
2020-07-13,41.045,41.63,40.71,41.53,382895.0
2020-07-14,41.41,42.385,41.405,42.33,548271.0
2020-07-15,42.445,42.75,41.995,42.28,562459.0
2020-07-16,42.14,43.01,42.095,42.585,448845.0
2020-07-17,42.645,43.015,42.605,42.78,357522.0
2020-07-20,42.665,43.155,42.15,42.615,330798.0
2020-07-21,42.535,42.705,41.995,42.14,392190.0
2020-07-22,42.02,42.135,41.39,41.85,361514.0
2020-07-23,41.85,42.02,41.6,41.845,395764.0
2020-07-24,41.775,41.975,41.18,41.31,293726.0
2020-07-27,41.325,41.67,41.145,41.66,263714.0
2020-07-28,41.655,42.27,41.495,42.01,509771.0
2020-07-29,41.99,42.76,41.875,42.63,568142.0
2020-07-30,42.24,42.675,42.07,42.6,507420.0
2020-07-31,42.685,42.975,42.22,42.905,335788.0
2020-08-04,42.84,43.46,42.59,42.74,463636.0
2020-08-05,42.785,42.83,41.755,42.07,414433.0
2020-08-06,42.09,42.24,41.755,41.83,295924.0
2020-08-07,41.82,42.255,41.815,41.885,454477.0
2020-08-10,42.045,42.085,41.515,41.985,323957.0
2020-08-11,42.075,42.475,41.655,41.7,511186.0
2020-08-12,41.915,42.555,41.685,41.77,590400.0
2020-08-13,41.755,42.03,41.0,41.085,720909.0
2020-08-14,41.07,41.345,40.785,41.06,368428.0
2020-08-17,41.02,41.345,40.885,41.07,269829.0
2020-08-18,41.085,41.42,41.085,41.375,372632.0
2020-08-19,41.36,41.73,41.275,41.645,335849.0
2020-08-20,41.645,41.775,41.175,41.255,253935.0
2020-08-21,41.285,41.655,41.13,41.59,283474.0
2020-08-24,41.97,42.525,41.46,41.77,376222.0
2020-08-25,41.675,41.905,41.305,41.455,218264.0
2020-08-26,41.375,41.56,41.06,41.37,317800.0
2020-08-27,41.46,41.655,41.12,41.145,359769.0
2020-08-28,41.255,41.4,40.705,41.03,480844.0
2020-08-31,40.99,41.245,40.77,40.985,492044.0
2020-09-01,41.23,41.23,40.145,40.685,591017.0
2020-09-02,40.79,41.8,40.79,41.455,625116.0
2020-09-03,41.52,41.675,40.82,41.17,507505.0
2020-09-04,41.23,41.32,40.815,40.885,550834.0
2020-09-08,40.83,41.82,40.53,41.72,510360.0
2020-09-09,41.885,42.6,41.72,42.27,504691.0
2020-09-10,42.145,42.175,41.515,41.685,526565.0
2020-09-11,41.685,41.815,41.385,41.405,274755.0
2020-09-14,41.645,41.815,41.39,41.6,333505.0
2020-09-15,41.76,42.3,41.6,42.06,358649.0
2020-09-16,42.06,42.32,41.53,41.555,307854.0
2020-09-17,41.335,41.9,41.29,41.59,363212.0
2020-09-18,41.7,41.775,41.145,41.605,1004559.0
2020-09-21,41.36,41.615,40.8,41.47,463269.0
2020-09-22,41.47,42.0,41.405,41.77,426680.0
2020-09-23,41.975,42.1,41.355,41.515,486519.0
2020-09-24,41.315,41.86,41.155,41.69,361897.0
2020-09-25,41.605,42.155,41.435,41.94,451971.0
2020-09-28,42.215,42.57,41.945,42.525,471565.0
2020-09-29,42.47,42.675,42.205,42.46,308304.0
2020-09-30,42.505,42.805,41.97,42.1,669975.0
2020-10-01,42.255,42.63,42.03,42.37,331048.0
2020-10-02,42.14,42.56,41.945,42.525,320096.0
2020-10-05,42.69,43.225,42.255,42.915,596507.0
2020-10-06,42.99,43.125,42.575,42.89,500254.0
2020-10-07,42.925,43.175,42.67,42.94,594922.0
2020-10-08,42.985,43.53,42.825,43.325,288065.0
2020-10-09,43.4,43.575,42.905,43.13,425708.0
2020-10-13,43.145,43.33,42.705,42.96,426897.0
2020-10-14,43.0,43.1,42.56,42.815,293451.0
2020-10-15,42.6,43.285,42.49,43.1,269028.0
2020-10-16,43.17,43.49,42.985,43.36,416526.0
2020-10-19,43.51,43.51,42.585,42.83,502597.0
2020-10-20,43.015,43.015,42.4,42.57,360992.0
2020-10-21,42.56,43.09,42.37,42.845,317135.0
2020-10-22,42.86,42.975,42.515,42.815,345334.0
2020-10-23,43.055,43.21,42.73,43.16,471572.0
2020-10-26,42.745,43.025,42.63,42.805,408443.0
2020-10-27,42.805,42.955,42.39,42.605,507153.0
2020-10-28,42.34,42.8,41.675,41.815,642826.0
2020-10-29,42.045,42.7,41.69,42.6,456174.0
2020-10-30,42.455,42.6,41.0,41.385,758249.0
2020-11-02,41.63,41.96,41.405,41.615,697730.0
2020-11-03,41.81,42.16,41.655,41.905,535201.0
2020-11-04,42.3,42.97,41.85,42.645,644085.0
2020-11-05,42.995,43.105,42.315,42.405,426066.0
2020-11-06,42.495,42.825,42.245,42.825,356222.0
2020-11-09,43.595,44.255,42.83,43.425,738826.0
2020-11-10,43.32,44.255,43.32,43.9,711335.0
2020-11-11,44.2,44.515,43.705,43.79,642530.0
2020-11-12,44.185,44.395,43.23,43.54,541389.0
2020-11-13,43.545,44.38,43.32,43.32,523066.0
2020-11-16,43.795,43.845,43.01,43.29,540693.0
2020-11-17,43.215,43.61,43.175,43.515,819832.0
2020-11-18,43.46,43.515,42.84,43.02,969957.0
2020-11-19,42.995,43.025,42.38,42.745,676606.0
2020-11-20,42.73,43.205,42.615,42.885,563582.0
2020-11-23,42.97,43.315,42.8,42.845,483894.0
2020-11-24,42.985,43.235,42.635,42.67,710954.0
2020-11-25,42.685,42.785,42.295,42.38,561755.0
2020-11-26,42.495,42.63,42.35,42.41,190611.0
2020-11-27,42.41,42.675,42.35,42.38,417779.0
2020-11-30,42.48,42.645,41.735,41.93,677997.0
2020-12-01,42.335,42.51,41.71,41.78,494270.0
2020-12-02,41.835,41.93,41.205,41.47,577082.0
2020-12-03,41.58,42.24,41.51,41.92,739351.0
2020-12-04,42.27,42.37,41.86,42.255,673511.0
2020-12-07,42.645,42.645,42.07,42.21,762590.0
2020-12-08,42.28,42.63,42.07,42.35,607511.0
2020-12-09,42.35,42.44,42.16,42.265,661897.0
2020-12-10,42.27,42.425,42.015,42.285,598214.0
2020-12-11,42.28,42.42,42.045,42.1,446481.0
2020-12-14,42.34,42.635,42.125,42.475,667067.0
2020-12-15,42.52,42.785,42.24,42.55,633151.0
2020-12-16,42.635,42.95,42.3,42.425,496543.0
2020-12-17,42.52,42.685,42.185,42.35,401009.0
2020-12-18,42.41,42.66,42.24,42.31,1090714.0
2020-12-21,42.17,42.265,41.58,42.125,933996.0
2020-12-22,42.17,42.315,41.91,41.965,483955.0
2020-12-23,42.1,42.3,41.67,41.755,401733.0
2020-12-24,41.835,42.16,41.77,42.015,217601.0
2020-12-29,42.045,42.62,42.0,42.105,632351.0
2020-12-30,42.315,42.51,42.17,42.285,758288.0
2020-12-31,42.24,42.395,42.02,42.125,341898.0
2021-01-04,42.405,42.51,41.47,41.79,778284.0
2021-01-05,41.735,41.905,41.055,41.15,809559.0
2021-01-06,41.15,41.475,40.805,40.91,1107632.0
2021-01-07,40.98,40.98,40.33,40.4,1017864.0
2021-01-08,40.595,40.985,40.49,40.62,952957.0
2021-01-11,40.735,40.965,40.33,40.69,590224.0
2021-01-12,40.79,40.79,40.275,40.3,685087.0
2021-01-13,40.425,40.97,40.275,40.785,513781.0
2021-01-14,40.805,41.445,40.49,40.945,588122.0
2021-01-15,41.095,41.53,40.845,41.36,685441.0
2021-01-18,41.47,41.81,41.39,41.68,355819.0
2021-01-19,41.835,41.835,41.29,41.365,448815.0
2021-01-20,41.435,41.615,40.995,41.155,453592.0
2021-01-21,41.26,41.53,40.98,41.235,412796.0
2021-01-22,41.275,41.615,41.11,41.46,395158.0
2021-01-25,41.43,41.755,41.225,41.36,543728.0
2021-01-26,41.415,41.445,41.035,41.305,428518.0
2021-01-27,41.585,41.655,41.0,41.18,1240164.0
2021-01-28,41.245,41.875,41.015,41.51,810938.0
2021-01-29,41.27,41.805,40.735,41.63,2292867.0
2021-02-01,41.915,41.915,41.315,41.645,568805.0
2021-02-02,41.835,42.475,41.725,42.125,654476.0
2021-02-03,42.275,42.275,41.36,41.56,801860.0
2021-02-04,41.605,41.64,41.155,41.22,612230.0
2021-02-05,41.415,41.45,40.795,40.835,2183103.0
2021-02-08,40.905,40.945,40.505,40.755,779487.0
2021-02-09,40.975,40.975,40.52,40.63,398178.0
2021-02-10,40.74,40.985,40.66,40.825,429736.0
2021-02-11,40.93,41.04,40.725,40.81,444107.0
2021-02-12,40.82,41.045,40.56,40.975,446644.0
2021-02-16,41.45,41.725,40.71,40.765,626771.0
2021-02-17,40.82,40.895,40.21,40.285,870247.0
2021-02-18,40.425,40.505,40.025,40.165,694405.0
2021-02-19,40.11,40.195,39.46,39.495,862889.0
2021-02-22,39.52,39.645,39.21,39.455,700792.0
2021-02-23,39.565,39.73,39.32,39.385,703518.0
2021-02-24,39.32,39.48,39.13,39.37,776838.0
2021-02-25,39.43,39.95,39.385,39.865,555643.0
2021-02-26,40.03,40.11,39.495,39.51,632281.0
2021-03-01,39.74,40.47,39.635,40.165,742393.0
2021-03-02,40.4,40.875,40.19,40.74,767657.0
2021-03-03,40.755,40.78,40.125,40.4,817672.0
2021-03-04,40.535,40.545,40.17,40.34,640724.0
2021-03-05,40.235,40.655,40.095,40.525,587690.0
2021-03-08,40.59,41.11,40.295,41.0,646517.0
2021-03-09,41.22,41.3,40.985,41.015,605646.0
2021-03-10,41.12,41.53,41.015,41.275,573663.0
2021-03-11,41.37,41.75,41.21,41.66,493991.0
2021-03-12,41.645,42.055,41.48,41.97,486720.0
2021-03-15,42.085,42.56,42.0,42.4,527812.0
2021-03-16,42.545,42.865,42.195,42.67,443757.0
2021-03-17,42.78,42.86,42.545,42.805,349020.0
2021-03-18,42.735,42.995,42.44,42.94,614462.0
2021-03-19,42.955,43.465,42.57,43.215,1770746.0
2021-03-22,43.515,43.645,43.245,43.475,361161.0
2021-03-23,43.53,43.89,43.505,43.665,621777.0
2021-03-24,43.665,43.795,43.425,43.705,475363.0
2021-03-25,43.705,43.86,43.53,43.535,562775.0
2021-03-26,43.53,43.83,43.395,43.805,403019.0
2021-03-29,43.465,44.34,43.465,44.335,605498.0
2021-03-30,44.13,44.24,43.83,44.025,460490.0
2021-03-31,43.905,44.185,43.86,44.075,417308.0
2021-04-01,44.055,44.325,43.85,44.255,464738.0
2021-04-05,44.325,44.775,44.27,44.52,337494.0
2021-04-06,44.57,44.75,44.395,44.615,397722.0
2021-04-07,44.67,45.415,44.6,44.89,389393.0
2021-04-08,44.94,44.98,44.555,44.625,394560.0
2021-04-09,44.615,44.805,44.245,44.475,627248.0
2021-04-12,44.335,44.775,44.27,44.64,462539.0
2021-04-13,44.595,44.89,44.45,44.815,482506.0
2021-04-14,44.82,44.955,44.335,44.71,465298.0
2021-04-15,44.67,44.835,44.545,44.64,547631.0
2021-04-16,44.725,44.9,44.655,44.76,506744.0
2021-04-19,44.815,44.87,44.5,44.745,759966.0
2021-04-20,44.65,45.5,44.6,45.435,772631.0
2021-04-21,45.53,46.23,45.31,45.65,513009.0
2021-04-22,45.635,45.695,45.31,45.445,487610.0
2021-04-23,45.49,45.58,45.115,45.19,429345.0
2021-04-26,45.265,45.31,44.745,44.845,1978590.0
2021-04-27,44.845,44.97,44.64,44.76,500882.0
2021-04-28,44.72,44.765,44.395,44.46,624570.0
2021-04-29,44.555,44.6,44.245,44.365,696688.0
2021-04-30,44.235,44.605,44.185,44.53,529029.0
2021-05-03,44.77,44.92,44.38,44.89,1977705.0
2021-05-04,44.91,45.135,44.585,44.745,528922.0
2021-05-05,44.795,44.795,44.195,44.315,454251.0
2021-05-06,44.235,44.675,44.17,44.595,278086.0
2021-05-07,44.695,44.92,44.65,44.73,404587.0
2021-05-10,44.795,45.105,44.665,44.93,507872.0
2021-05-11,44.635,44.795,44.42,44.635,500858.0
2021-05-12,44.68,44.715,44.29,44.49,572354.0
2021-05-13,44.545,44.835,44.435,44.56,551133.0
2021-05-14,44.665,45.015,44.555,44.905,540192.0
2021-05-17,44.775,44.875,44.475,44.785,375089.0
2021-05-18,45.0,45.17,44.715,45.065,569983.0
2021-05-19,44.97,45.04,44.695,44.875,416150.0
2021-05-20,44.88,45.205,44.755,45.11,481784.0
2021-05-21,45.12,45.19,44.88,45.12,460426.0
2021-05-25,45.19,45.23,44.715,45.05,472372.0
2021-05-26,45.145,45.28,44.89,45.07,446041.0
2021-05-27,45.08,45.15,44.77,44.895,396452.0
2021-05-28,45.01,45.2,44.835,45.03,358022.0
2021-05-31,45.17,45.23,44.795,44.865,327780.0
2021-06-01,45.09,45.19,44.555,44.61,536154.0
2021-06-02,44.855,45.15,44.635,44.97,557187.0
2021-06-03,44.945,45.23,44.91,45.12,391152.0
2021-06-04,45.225,45.36,45.03,45.245,265163.0
2021-06-07,45.185,45.43,45.13,45.375,432931.0
2021-06-08,45.43,45.43,44.96,45.16,534769.0
2021-06-09,44.84,45.455,44.84,45.455,448528.0
2021-06-10,45.43,45.735,45.245,45.615,371223.0
2021-06-11,45.71,45.715,45.425,45.655,359002.0
2021-06-14,45.63,45.815,45.55,45.765,442514.0
2021-06-15,45.755,46.085,45.67,45.915,416370.0
2021-06-16,47.025,47.025,45.78,45.79,657899.0
2021-06-17,45.86,46.14,45.385,45.94,637324.0
2021-06-18,45.66,45.845,45.46,45.615,1067094.0
2021-06-21,45.59,45.79,45.39,45.67,348883.0
2021-06-22,45.67,45.74,45.44,45.605,345063.0
2021-06-23,45.565,45.575,45.065,45.185,348455.0
2021-06-24,45.28,45.35,44.93,45.145,303746.0
2021-06-25,45.08,45.265,45.03,45.15,207261.0
2021-06-28,45.27,45.375,45.01,45.12,232685.0
2021-06-29,45.03,45.35,44.865,44.92,233253.0
2021-06-30,44.85,45.185,44.705,44.825,354428.0
2021-07-02,44.815,45.17,44.6,44.895,368726.0
2021-07-05,44.96,45.08,44.715,45.03,162462.0
2021-07-06,45.15,45.405,44.945,45.39,323615.0
2021-07-07,45.425,45.51,45.205,45.405,435173.0
2021-07-08,45.285,45.66,45.245,45.62,520144.0
2021-07-09,45.615,45.7,45.17,45.5,393249.0
2021-07-12,45.52,45.79,45.51,45.575,266211.0
2021-07-13,45.695,45.715,45.43,45.55,226602.0
2021-07-14,45.51,45.715,45.31,45.64,296946.0
2021-07-15,45.405,46.06,45.405,46.005,560050.0
2021-07-16,45.99,46.33,45.935,46.285,485477.0
2021-07-19,46.165,46.405,45.78,46.15,653349.0
2021-07-20,46.345,46.62,46.115,46.18,439183.0
2021-07-21,46.165,46.355,45.875,45.98,401531.0
2021-07-22,45.98,46.245,45.83,46.01,299931.0
2021-07-23,46.195,46.49,46.045,46.305,981004.0
2021-07-26,46.195,46.305,45.87,46.115,930951.0
2021-07-27,46.21,46.56,46.005,46.545,455899.0
2021-07-28,46.475,46.89,46.395,46.73,497975.0
2021-07-29,46.78,46.825,46.625,46.7,603357.0
2021-07-30,46.535,46.89,46.495,46.89,1298562.0
2021-08-03,47.14,47.245,46.79,46.995,962004.0
2021-08-04,47.115,47.115,46.88,47.085,308593.0
2021-08-05,47.09,47.245,46.995,47.13,355554.0
2021-08-06,47.02,47.445,47.02,47.1,406458.0
2021-08-09,47.155,47.315,47.1,47.25,272341.0
2021-08-10,47.25,47.52,47.065,47.26,444410.0
2021-08-11,46.735,47.895,46.735,47.75,628286.0
2021-08-12,47.88,48.04,47.43,47.47,420799.0
2021-08-13,47.575,47.8,47.405,47.68,424972.0
2021-08-16,47.705,48.185,47.59,47.665,575206.0
2021-08-17,47.6,47.88,47.435,47.79,583145.0
2021-08-18,48.145,48.145,47.535,47.765,297042.0
2021-08-19,47.765,48.22,47.54,48.1,475283.0
2021-08-20,48.115,48.555,47.995,48.475,504755.0
2021-08-23,48.35,48.43,47.97,48.225,473142.0
2021-08-24,48.035,48.1,47.655,47.985,401852.0
2021-08-25,47.945,48.105,47.665,47.67,384683.0
2021-08-26,47.745,47.895,47.55,47.88,261772.0
2021-08-27,47.855,47.975,47.71,47.955,254074.0
2021-08-30,47.87,48.075,47.745,48.025,191788.0
2021-08-31,47.84,48.075,47.8,47.995,347653.0
2021-09-01,48.06,48.195,47.96,47.995,392702.0
2021-09-02,48.1,48.17,47.81,47.985,270427.0
2021-09-03,47.865,47.905,47.605,47.685,312908.0
2021-09-07,47.56,47.685,46.865,47.14,504248.0
2021-09-08,47.06,47.985,46.98,47.945,508957.0
2021-09-09,47.8,48.285,47.75,47.945,394905.0
2021-09-10,47.865,47.955,47.535,47.695,342410.0
2021-09-13,47.67,48.065,47.54,47.67,385706.0
2021-09-14,47.62,47.92,47.605,47.815,279093.0
2021-09-15,47.6,47.96,47.52,47.765,319716.0
2021-09-16,47.605,47.945,47.315,47.355,556242.0
2021-09-17,47.025,47.35,46.77,47.075,1186039.0
2021-09-20,46.735,47.405,46.615,47.285,690262.0
2021-09-21,47.35,47.975,47.315,47.695,495711.0
2021-09-22,47.665,47.88,47.395,47.475,556583.0
2021-09-23,47.38,47.68,46.85,46.875,453672.0
2021-09-24,46.815,47.085,46.625,46.77,347943.0
2021-09-27,46.735,46.875,46.35,46.38,517887.0
2021-09-28,46.22,46.22,45.825,46.14,509718.0
2021-09-29,46.165,46.52,46.115,46.31,363996.0
2021-09-30,46.315,46.545,46.05,46.22,388572.0
2021-10-01,46.335,46.445,45.875,46.275,397052.0
2021-10-04,46.23,46.75,46.19,46.69,434715.0
2021-10-05,46.735,46.94,46.48,46.535,245343.0
2021-10-06,46.38,46.96,46.335,46.94,279649.0
2021-10-07,46.905,47.405,46.88,46.93,377709.0
2021-10-08,46.84,46.865,46.565,46.695,273912.0
2021-10-12,46.615,46.94,46.51,46.785,521141.0
2021-10-13,46.955,47.285,46.89,47.145,349904.0
2021-10-14,47.195,47.395,47.185,47.315,400048.0
2021-10-15,47.39,47.51,47.155,47.275,284808.0
2021-10-18,47.54,47.605,47.035,47.445,525682.0
2021-10-19,47.535,47.745,46.945,47.14,608362.0
2021-10-20,47.21,47.485,47.05,47.09,317112.0
2021-10-21,47.155,47.3,47.04,47.21,278266.0
2021-10-22,47.325,47.51,47.245,47.455,235619.0
2021-10-25,47.285,47.725,46.94,47.6,3532507.0
2021-10-26,47.79,47.79,47.38,47.395,1939376.0
2021-10-27,47.355,47.395,46.735,46.93,670502.0
2021-10-28,46.915,47.24,46.815,46.895,453228.0
2021-10-29,46.865,47.03,46.695,46.93,510064.0
2021-11-01,47.02,47.225,46.64,47.04,3406386.0
2021-11-02,47.125,47.79,46.95,47.02,2103238.0
2021-11-03,46.925,47.125,46.63,46.95,547299.0
2021-11-04,47.635,47.635,46.885,47.57,498152.0
2021-11-05,47.68,48.01,47.525,47.73,410088.0
2021-11-08,47.795,47.795,47.17,47.355,452867.0
2021-11-09,47.56,47.82,47.46,47.55,467534.0
2021-11-10,47.6,48.25,47.56,48.055,669326.0
2021-11-11,48.13,48.53,47.61,47.975,564654.0
2021-11-12,47.9,48.245,47.39,47.455,379135.0
2021-11-15,47.575,47.855,47.395,47.81,337548.0
2021-11-16,47.77,48.51,47.77,48.335,517322.0
2021-11-17,48.25,48.53,47.965,48.495,330480.0
2021-11-18,48.36,48.54,48.21,48.39,310605.0
2021-11-19,47.86,48.45,47.86,48.385,485259.0
2021-11-22,48.285,48.62,48.025,48.53,386436.0
2021-11-23,48.425,48.62,48.22,48.52,271886.0
2021-11-24,48.245,48.49,48.13,48.27,391035.0
2021-11-25,48.195,48.49,48.195,48.31,130321.0
2021-11-26,47.68,48.425,47.675,48.195,448046.0
2021-11-29,48.13,48.39,47.855,48.375,285146.0
2021-11-30,48.31,48.4,47.765,47.835,652085.0
2021-12-01,48.01,48.585,47.715,47.74,531801.0
2021-12-02,47.765,48.315,47.765,48.015,489571.0
2021-12-03,48.025,48.22,47.77,48.21,478536.0
2021-12-06,48.17,48.825,48.13,48.675,724440.0
2021-12-07,48.69,49.21,48.66,49.035,465739.0
2021-12-08,49.0,49.035,48.645,48.855,265616.0
2021-12-09,48.75,48.905,48.58,48.69,427677.0
2021-12-10,48.75,48.865,48.45,48.455,355066.0
2021-12-13,48.465,48.865,48.39,48.84,331001.0
2021-12-14,48.88,49.88,48.545,49.8,739130.0
2021-12-15,49.72,50.72,49.67,50.52,754897.0
2021-12-16,50.125,50.72,50.08,50.575,460953.0
2021-12-17,50.575,51.495,50.575,51.195,1021127.0
2021-12-20,50.94,51.31,50.705,51.25,356854.0
2021-12-21,51.35,51.405,50.975,51.025,475685.0
2021-12-22,50.9,51.08,50.785,50.895,402918.0
2021-12-23,50.83,51.16,50.715,50.765,252114.0
2021-12-24,50.765,51.015,50.665,50.78,56312.0
2021-12-29,50.535,51.58,50.525,51.425,527482.0
2021-12-30,51.325,51.93,51.105,51.635,388968.0
2021-12-31,51.49,51.675,51.38,51.53,182762.0
2022-01-04,51.34,51.75,50.965,51.015,506779.0
2022-01-05,50.95,51.025,50.355,50.405,458456.0
2022-01-06,50.145,50.665,50.085,50.135,679628.0
2022-01-07,49.85,50.035,49.465,49.685,465810.0
2022-01-10,49.475,49.625,49.255,49.45,350561.0
2022-01-11,49.37,49.45,49.09,49.24,493475.0
2022-01-12,49.085,49.555,48.945,49.335,411126.0
2022-01-13,49.24,49.615,49.24,49.32,312322.0
2022-01-14,49.32,49.36,49.01,49.135,351844.0
2022-01-17,49.11,49.295,49.01,49.01,196866.0
2022-01-18,48.905,49.025,48.415,48.76,664810.0
2022-01-19,48.725,48.725,48.065,48.685,546575.0
2022-01-20,48.7,49.1,48.26,48.385,581362.0
2022-01-21,47.935,48.87,47.935,48.715,690937.0
2022-01-24,48.56,48.79,47.74,48.56,1023946.0
2022-01-25,48.84,49.09,48.095,48.735,2672430.0
2022-01-26,48.865,48.905,48.12,48.34,938061.0
2022-01-27,48.605,49.395,48.335,49.31,2070553.0
2022-01-28,49.27,49.635,48.94,49.33,709399.0
2022-01-31,49.115,49.9,49.01,49.635,520801.0
2022-02-01,49.865,49.865,48.86,48.975,1808151.0
2022-02-02,48.95,49.74,48.875,49.485,506445.0
2022-02-03,49.645,49.65,49.115,49.56,759134.0
2022-02-04,49.37,49.48,49.075,49.265,262671.0
2022-02-07,49.175,49.625,49.06,49.165,2474335.0
2022-02-08,49.05,49.415,49.01,49.04,431335.0
2022-02-09,49.205,49.445,49.06,49.32,406729.0
2022-02-10,48.96,49.2,48.71,48.755,530694.0
2022-02-11,48.785,49.035,48.375,48.465,572691.0
2022-02-14,48.45,48.77,48.02,48.44,764732.0
2022-02-15,48.565,48.64,47.945,48.01,755069.0
2022-02-16,47.895,48.225,47.69,48.01,779399.0
2022-02-17,48.005,48.415,47.89,48.375,426849.0
2022-02-18,48.285,48.67,48.195,48.455,477555.0
2022-02-22,48.385,48.54,48.08,48.365,382414.0
2022-02-23,48.525,48.565,48.145,48.365,328279.0
2022-02-24,47.805,48.985,47.795,48.735,587773.0
2022-02-25,48.77,49.39,48.67,48.835,723829.0
2022-02-28,48.76,49.315,48.755,48.87,415746.0
2022-03-01,48.945,49.19,48.475,48.85,304780.0
2022-03-02,49.025,49.275,48.64,48.975,349901.0
2022-03-03,49.165,49.85,49.065,49.75,410413.0
2022-03-04,49.775,50.845,49.65,50.73,571575.0
2022-03-07,50.83,51.545,50.78,51.12,626835.0
2022-03-08,51.4,51.48,50.7,50.845,758546.0
2022-03-09,50.185,50.815,49.545,49.84,774673.0
2022-03-10,49.535,49.865,49.365,49.785,383968.0
2022-03-11,49.65,50.37,49.65,50.325,471747.0
2022-03-14,50.235,50.59,49.65,49.95,540992.0
2022-03-15,49.865,50.065,49.695,49.825,520145.0
2022-03-16,49.61,49.9,49.215,49.46,620322.0
2022-03-17,49.6,49.965,49.43,49.53,454892.0
2022-03-18,49.43,49.76,49.2,49.345,1580085.0
2022-03-21,49.23,50.0,49.2,49.62,470077.0
2022-03-22,49.72,49.81,49.345,49.65,542409.0
2022-03-23,49.575,50.04,49.53,49.675,413939.0
2022-03-24,49.71,50.165,49.65,49.835,513017.0
2022-03-25,50.03,50.095,49.85,49.865,261911.0
2022-03-28,50.005,50.245,49.76,50.0,302364.0
2022-03-29,49.93,50.5,49.93,50.305,424106.0
2022-03-30,50.325,50.935,50.185,50.59,432178.0
2022-03-31,51.06,51.29,50.625,51.07,591899.0
2022-04-01,51.095,51.86,50.705,51.85,535527.0
2022-04-04,51.745,51.92,51.465,51.835,428419.0
2022-04-05,51.78,52.42,51.605,52.18,538353.0
2022-04-06,52.155,53.535,52.155,53.425,699493.0
2022-04-07,53.4,53.41,52.675,53.345,507374.0
2022-04-08,53.18,53.44,53.065,53.18,292112.0
2022-04-11,53.13,53.335,52.61,53.185,365311.0
2022-04-12,53.23,53.42,52.84,53.285,463508.0
2022-04-13,53.27,53.535,52.98,53.375,512753.0
2022-04-14,53.375,53.54,53.07,53.18,234142.0
2022-04-18,53.16,53.35,52.7,52.925,219197.0
2022-04-19,52.915,53.38,52.915,53.145,385700.0
2022-04-20,53.26,53.765,53.07,53.335,498538.0
2022-04-21,53.4,53.4,52.995,53.07,574389.0
2022-04-22,53.08,53.49,52.645,52.67,682755.0
2022-04-25,52.53,52.835,52.06,52.595,568199.0
2022-04-26,52.635,53.28,52.33,53.015,844928.0
2022-04-27,52.925,53.525,52.46,53.065,702523.0
2022-04-28,53.215,53.39,52.92,53.055,523964.0
2022-04-29,52.75,53.125,51.575,51.65,516224.0
2022-05-02,51.585,51.81,50.985,51.325,569030.0
2022-05-03,51.3,51.6,50.71,50.75,670442.0
2022-05-04,50.84,51.135,50.485,50.825,620653.0
2022-05-05,50.79,51.265,50.62,50.865,572201.0
2022-05-06,50.66,51.84,50.545,51.715,661734.0
2022-05-09,51.515,52.925,51.29,52.46,522972.0
2022-05-10,52.5,52.99,52.285,52.585,753092.0
2022-05-11,52.46,52.775,52.065,52.185,445814.0
2022-05-12,52.065,52.575,51.315,51.715,621257.0
2022-05-13,51.76,52.165,51.315,51.34,640630.0
2022-05-16,51.625,52.29,51.525,52.19,571863.0
2022-05-17,52.29,52.88,52.01,52.74,606269.0
2022-05-18,52.54,53.215,52.54,52.685,487344.0
2022-05-19,52.35,52.85,52.11,52.71,611385.0
2022-05-20,52.84,53.475,52.585,53.455,1660222.0
2022-05-24,53.705,54.04,53.365,53.715,626647.0
2022-05-25,53.79,54.065,53.6,53.665,695914.0
2022-05-26,53.665,53.825,53.19,53.255,615108.0
2022-05-27,53.4,53.555,52.54,52.725,496918.0
2022-05-30,52.575,52.79,52.425,52.635,184356.0
2022-05-31,52.375,52.665,51.985,52.35,707887.0
2022-06-01,52.36,52.585,51.9,52.315,468959.0
2022-06-02,52.375,53.015,52.16,52.93,607296.0
2022-06-03,52.535,53.09,52.515,52.61,372352.0
2022-06-06,52.725,52.865,52.065,52.1,370170.0
2022-06-07,52.15,52.15,51.39,51.65,339261.0
2022-06-08,51.565,51.94,51.485,51.54,382868.0
2022-06-09,51.515,51.925,51.44,51.585,298859.0
2022-06-10,51.165,51.985,51.16,51.765,561000.0
2022-06-13,51.525,51.675,50.735,51.035,529924.0
2022-06-14,50.8,51.035,49.41,49.445,726155.0
2022-06-15,49.5,49.57,48.845,49.195,625392.0
2022-06-16,48.57,49.12,48.135,48.285,773612.0
2022-06-17,48.37,48.775,47.905,48.055,1327934.0
2022-06-20,47.755,48.595,47.57,48.335,263488.0
2022-06-21,48.41,48.535,48.085,48.235,407345.0
2022-06-22,47.935,48.845,47.695,48.72,555770.0
2022-06-23,48.875,49.815,48.795,49.745,570694.0
2022-06-24,49.76,50.22,49.7,49.795,435621.0
2022-06-27,49.795,50.385,49.67,50.185,333338.0
2022-06-28,50.325,50.54,50.16,50.46,415653.0
2022-06-29,50.395,50.875,50.22,50.46,267482.0
2022-06-30,50.15,50.46,49.96,50.21,395138.0
2022-07-04,50.15,50.785,50.15,50.385,295316.0
2022-07-05,50.285,50.55,49.245,49.85,692005.0
2022-07-06,49.91,50.4,49.845,50.2,490211.0
2022-07-07,50.31,50.32,49.845,50.135,467770.0
2022-07-08,50.07,50.275,49.87,50.095,231823.0
2022-07-11,50.145,50.495,50.02,50.26,250965.0
2022-07-12,50.26,50.985,50.0,50.585,388416.0
2022-07-13,50.275,51.39,50.185,51.2,466146.0
2022-07-14,51.36,51.61,51.065,51.535,527272.0
2022-07-15,51.625,51.81,50.57,50.765,590446.0
2022-07-18,50.825,51.01,50.36,50.41,740623.0
2022-07-19,50.545,50.57,50.1,50.15,454691.0
2022-07-20,50.2,50.37,49.325,49.37,368259.0
2022-07-21,49.445,49.625,49.17,49.295,300742.0
2022-07-22,49.36,50.195,49.335,50.145,386253.0
2022-07-25,50.0,50.685,49.885,50.35,538797.0
2022-07-26,50.295,51.115,50.21,50.925,341017.0
2022-07-27,51.0,51.26,50.79,50.96,630335.0
2022-07-28,51.37,51.585,50.865,51.225,580218.0
2022-07-29,51.235,51.465,50.73,51.1,995816.0
2022-08-02,51.1,51.245,50.655,50.72,2280213.0
2022-08-03,50.72,50.805,49.87,50.3,547082.0
2022-08-04,50.405,50.67,50.165,50.58,410997.0
2022-08-05,50.505,50.84,49.705,50.03,467941.0
2022-08-08,50.225,51.07,49.95,50.825,680418.0
2022-08-09,50.91,51.605,50.72,51.36,538144.0
2022-08-10,51.53,51.86,51.145,51.6,830060.0
2022-08-11,51.74,51.875,51.26,51.415,571789.0
2022-08-12,51.675,52.025,51.615,51.765,605068.0
2022-08-15,51.715,52.12,51.7,51.875,366675.0
2022-08-16,51.885,52.565,51.68,52.145,505880.0
2022-08-17,52.12,52.75,51.85,52.555,482660.0
2022-08-18,52.59,53.14,52.53,52.6,544599.0
2022-08-19,52.635,53.195,52.425,52.885,715184.0
2022-08-22,52.835,52.895,52.38,52.66,344130.0
2022-08-23,52.465,52.505,52.035,52.155,372362.0
2022-08-24,52.16,52.28,51.735,51.865,409860.0
2022-08-25,51.8,51.8,51.425,51.725,320892.0
2022-08-26,51.725,51.875,51.505,51.64,620827.0
2022-08-29,51.44,51.89,51.185,51.835,485038.0
2022-08-30,51.97,52.16,51.26,51.415,467829.0
2022-08-31,51.295,51.705,51.025,51.15,601919.0
2022-09-01,51.335,51.975,51.17,51.735,504141.0
2022-09-02,51.785,52.135,51.36,51.605,397578.0
2022-09-06,51.655,51.95,51.43,51.715,544616.0
2022-09-07,51.8,52.685,51.63,52.34,477072.0
2022-09-08,52.295,52.775,52.145,52.34,407313.0
2022-09-09,52.61,52.885,52.405,52.59,517365.0
2022-09-12,52.675,52.96,52.425,52.555,335183.0
2022-09-13,52.415,52.875,52.11,52.24,569869.0
2022-09-14,52.37,52.405,52.02,52.365,705931.0
2022-09-15,52.185,52.365,50.565,50.655,644671.0
2022-09-16,50.53,51.44,50.485,51.38,1070084.0
2022-09-19,51.355,51.995,51.21,51.655,548275.0
2022-09-20,51.64,51.665,50.78,50.985,423957.0
2022-09-21,51.04,51.385,50.59,50.63,638967.0
2022-09-22,50.505,50.855,50.3,50.84,302443.0
2022-09-23,50.69,51.44,50.505,50.91,1032437.0
2022-09-26,50.755,50.765,49.26,49.395,737091.0
2022-09-27,49.645,49.71,47.945,48.215,852371.0
2022-09-28,48.13,48.625,47.81,48.325,547344.0
2022-09-29,48.325,48.33,47.045,47.13,440418.0
2022-09-30,47.21,47.745,46.975,47.045,647434.0
2022-10-03,47.475,48.255,47.135,47.775,545619.0
2022-10-04,47.985,48.5,47.795,48.105,509670.0
2022-10-05,47.985,48.365,47.035,47.095,355719.0
2022-10-06,47.095,47.095,44.865,45.11,949282.0
2022-10-07,45.015,45.58,44.62,45.04,670402.0
2022-10-11,44.77,45.19,44.15,44.685,844068.0
2022-10-12,44.66,44.87,43.35,43.385,542877.0
2022-10-13,43.14,45.115,42.735,45.085,1030358.0
2022-10-14,45.245,45.3,43.94,44.03,703855.0
2022-10-17,44.595,45.695,44.04,45.235,652417.0
2022-10-18,45.555,45.78,45.03,45.64,632057.0
2022-10-19,45.695,45.765,40.935,43.5,2300811.0
2022-10-20,43.33,43.34,42.01,42.08,1754826.0
2022-10-21,42.0,43.34,41.865,43.03,816922.0
2022-10-24,43.225,43.6,42.88,43.25,643782.0
2022-10-25,43.275,43.915,43.095,43.25,2697371.0
2022-10-26,43.265,43.535,42.96,43.115,670466.0
2022-10-27,43.305,43.45,42.88,42.93,764341.0
2022-10-28,42.93,43.53,42.63,43.355,1269008.0
2022-10-31,43.385,43.475,42.7,43.075,917091.0
2022-11-01,43.52,43.93,43.035,43.125,2924006.0
2022-11-02,43.085,43.63,42.93,42.98,932249.0
2022-11-03,42.835,43.155,41.985,42.29,1122267.0
2022-11-04,42.435,42.745,42.19,42.505,709109.0
2022-11-07,42.58,42.66,41.635,41.79,768973.0
2022-11-08,41.855,42.69,41.805,42.665,750665.0
2022-11-09,42.615,43.085,42.25,42.315,504532.0
2022-11-10,43.035,43.87,42.58,43.59,791581.0
2022-11-11,43.935,44.4,42.47,44.33,1259049.0
2022-11-14,44.285,44.86,43.05,43.22,1562974.0
2022-11-15,43.33,43.64,42.82,43.05,739314.0
2022-11-16,43.11,44.21,43.11,44.04,745432.0
2022-11-17,44.185,44.57,43.615,43.725,1115427.0
2022-11-18,43.955,44.295,43.22,43.785,1162391.0
2022-11-21,43.74,44.04,43.705,43.905,660806.0
2022-11-22,44.17,44.485,43.665,43.775,704952.0
2022-11-23,43.645,44.135,43.445,44.09,370379.0
2022-11-24,44.185,44.32,43.81,44.04,216413.0
2022-11-25,44.22,45.105,44.22,44.985,623919.0
2022-11-28,44.765,44.945,44.175,44.27,586358.0
2022-11-29,44.21,44.26,43.605,44.005,975728.0
2022-11-30,44.17,44.8,44.065,44.68,667509.0
2022-12-01,44.895,45.49,44.62,44.97,689275.0
2022-12-02,44.79,44.97,44.345,44.645,640246.0
2022-12-05,44.705,45.1,44.61,44.91,475499.0
2022-12-06,44.945,45.45,44.67,45.19,763453.0
2022-12-07,45.21,45.865,45.065,45.33,615027.0
2022-12-08,45.285,45.565,44.81,45.045,668528.0
2022-12-09,45.005,45.565,44.84,45.525,548409.0
2022-12-12,45.525,45.795,45.185,45.705,560690.0
2022-12-13,45.875,46.515,45.77,46.19,717114.0
2022-12-14,46.37,46.675,45.595,45.635,700722.0
2022-12-15,45.62,45.685,45.055,45.42,584260.0
2022-12-16,45.125,45.125,43.995,44.825,1310724.0
2022-12-19,44.775,45.215,44.09,44.09,446732.0
2022-12-20,43.955,44.375,43.63,44.21,498246.0
2022-12-21,44.195,44.895,44.05,44.57,473541.0
2022-12-22,44.535,44.545,43.955,44.115,543118.0
2022-12-23,44.005,44.72,43.81,44.645,396891.0
2022-12-28,44.78,45.055,44.33,44.39,400483.0
2022-12-29,44.55,44.925,44.315,44.645,287275.0
2022-12-30,44.575,44.84,44.11,44.15,262108.0
2023-01-03,44.45,44.995,44.125,44.895,367366.0
2023-01-04,45.04,45.175,44.56,44.84,393390.0
2023-01-05,44.765,44.885,43.51,43.62,542875.0
2023-01-06,43.785,44.85,43.725,44.635,555408.0
2023-01-09,44.545,44.825,44.14,44.45,524534.0
2023-01-10,44.45,44.57,44.065,44.365,347919.0
2023-01-11,44.38,45.1,44.23,45.03,501513.0
2023-01-12,45.03,45.405,44.895,45.21,520197.0
2023-01-13,45.235,46.19,44.9,46.02,630473.0
2023-01-16,46.325,46.385,45.625,46.02,186922.0
2023-01-17,45.89,46.41,45.855,46.335,418794.0
2023-01-18,46.48,47.19,46.25,46.575,870513.0
2023-01-19,46.55,46.985,46.105,46.155,303277.0
2023-01-20,46.12,46.325,45.765,46.26,399828.0
2023-01-23,46.095,46.3,45.95,46.165,363969.0
2023-01-24,46.155,46.455,45.885,46.395,254989.0
2023-01-25,46.26,46.495,46.175,46.335,487564.0
2023-01-26,46.12,46.37,46.0,46.06,1135231.0
2023-01-27,46.03,46.285,45.65,45.745,580046.0
2023-01-30,45.64,46.41,45.64,46.045,537882.0
2023-01-31,46.235,46.28,45.585,45.785,729834.0
2023-02-01,46.365,46.365,45.25,45.94,1288832.0
2023-02-02,46.06,46.83,45.71,46.64,752426.0
2023-02-03,46.4,46.79,46.155,46.755,576645.0
2023-02-06,46.625,46.935,46.39,46.89,636877.0
2023-02-07,46.66,46.96,45.665,45.925,646251.0
2023-02-08,45.87,46.235,45.3,45.51,585730.0
2023-02-09,45.58,46.125,45.335,45.5,525770.0
2023-02-10,45.5,47.03,45.335,46.685,823826.0
2023-02-13,46.66,47.04,46.45,46.89,338287.0
2023-02-14,46.925,47.185,46.555,46.83,841110.0
2023-02-15,46.695,46.985,46.41,46.925,267532.0
2023-02-16,46.735,47.08,46.25,46.755,345723.0
2023-02-17,46.84,47.49,46.695,47.33,571586.0
2023-02-21,47.315,47.635,46.695,46.795,546577.0
2023-02-22,46.38,47.045,46.375,46.66,517055.0
2023-02-23,47.635,47.965,47.055,47.445,1263852.0
2023-02-24,47.3,47.445,46.435,47.22,676341.0
2023-02-27,47.14,47.66,46.98,47.205,589410.0
2023-02-28,47.065,47.325,46.665,46.71,523056.0
2023-03-01,46.66,47.03,45.94,46.06,556569.0
2023-03-02,46.01,46.105,44.88,45.605,778651.0
2023-03-03,45.855,46.615,45.725,46.51,652005.0
2023-03-06,46.64,46.715,46.27,46.45,298409.0
2023-03-07,46.435,46.98,46.15,46.495,552185.0
2023-03-08,46.46,46.83,46.185,46.71,562118.0
2023-03-09,46.745,46.98,46.38,46.495,769415.0
2023-03-10,46.475,46.485,45.475,45.585,576576.0
2023-03-13,45.535,46.415,45.49,46.345,733117.0
2023-03-14,46.65,47.17,46.485,47.15,542932.0
2023-03-15,47.185,47.65,46.315,47.575,697671.0
2023-03-16,47.445,48.155,47.015,48.0,655873.0
2023-03-17,47.61,48.525,47.205,48.325,1140831.0
2023-03-20,48.255,48.3,47.61,47.685,688370.0
2023-03-21,47.78,47.97,46.615,46.675,736732.0
2023-03-22,46.625,47.1,46.32,46.355,522296.0
2023-03-23,46.245,46.805,45.9,45.915,492957.0
2023-03-24,45.93,47.34,45.925,47.27,640124.0
2023-03-27,47.325,48.0,46.91,47.93,605364.0
2023-03-28,47.745,48.12,47.565,47.68,439666.0
2023-03-29,47.74,48.255,47.36,48.04,508969.0
2023-03-30,48.25,48.51,47.8,48.265,531318.0
2023-03-31,48.325,48.905,47.825,47.98,820004.0
2023-04-03,47.81,48.075,47.245,47.66,543582.0
2023-04-04,47.8,48.5,47.445,48.335,568505.0
2023-04-05,48.83,49.615,48.635,49.44,566033.0
2023-04-06,49.465,49.88,49.32,49.84,646861.0
2023-04-10,49.78,50.035,49.345,49.995,376799.0
2023-04-11,49.91,50.545,49.665,50.365,714598.0
2023-04-12,50.495,50.84,50.125,50.34,478394.0
2023-04-13,50.125,50.34,49.69,50.13,384491.0
2023-04-14,49.935,50.115,49.665,49.855,310292.0
2023-04-17,49.925,50.165,49.53,49.985,363773.0
2023-04-18,49.915,50.195,49.725,49.94,503502.0
2023-04-19,49.94,50.23,49.655,50.035,300730.0
2023-04-20,49.985,50.365,49.865,49.975,333026.0
2023-04-21,50.195,50.53,49.96,50.47,484274.0
2023-04-24,50.93,50.935,50.03,50.2,896655.0
2023-04-25,49.475,50.9,49.275,50.83,909594.0
2023-04-26,50.745,50.97,50.425,50.73,401115.0
2023-04-27,50.71,51.13,50.59,50.685,496224.0
2023-04-28,50.71,50.79,50.22,50.415,514611.0
2023-05-01,51.44,51.44,50.355,50.425,682291.0
2023-05-02,50.055,51.06,50.055,50.775,1174364.0
2023-05-03,50.71,51.805,50.65,51.62,828372.0
2023-05-04,51.55,51.585,51.14,51.545,339662.0
2023-05-05,51.405,51.62,51.115,51.385,434355.0
2023-05-08,51.385,51.68,51.165,51.55,356280.0
2023-05-09,51.5,51.84,51.335,51.36,659328.0
2023-05-10,51.36,51.71,50.93,51.375,595928.0
2023-05-11,51.49,51.84,50.905,51.125,454856.0
2023-05-12,51.23,52.005,51.095,51.585,537199.0
2023-05-15,51.98,52.05,51.09,51.305,398095.0
2023-05-16,51.115,51.16,50.64,50.775,431858.0
2023-05-17,50.59,50.885,49.585,49.87,962319.0
2023-05-18,49.495,50.065,49.41,49.625,491399.0
2023-05-19,49.635,49.88,49.625,49.845,475608.0
2023-05-23,49.515,50.115,49.435,49.55,254839.0
2023-05-24,49.645,50.02,49.35,49.485,452739.0
2023-05-25,49.19,49.235,48.77,48.92,389450.0
2023-05-26,48.755,49.39,48.62,49.305,555542.0
2023-05-29,49.18,49.76,48.86,49.315,138977.0
2023-05-30,49.26,49.67,49.05,49.18,221685.0
2023-05-31,49.095,49.21,48.585,48.945,709059.0
2023-06-01,49.145,49.59,48.795,48.9,272569.0
2023-06-02,48.325,49.585,48.315,49.455,347431.0
2023-06-05,49.295,49.625,49.105,49.285,420033.0
2023-06-06,48.99,49.39,48.36,48.5,477941.0
2023-06-07,48.51,48.62,47.95,48.15,742829.0
2023-06-08,48.27,48.675,48.13,48.595,347755.0
2023-06-09,48.595,48.655,48.16,48.385,351735.0
2023-06-12,48.395,48.79,48.21,48.56,239336.0
2023-06-13,48.41,48.665,48.22,48.375,383175.0
2023-06-14,48.515,48.535,47.87,47.92,408489.0
2023-06-15,48.125,48.195,47.395,47.615,466865.0
2023-06-16,47.64,48.09,47.5,47.52,1083361.0
2023-06-19,47.66,47.815,47.17,47.345,231118.0
2023-06-20,47.335,48.035,47.1,47.565,1622533.0
2023-06-21,47.355,47.815,47.325,47.675,407871.0
2023-06-22,47.67,47.79,47.135,47.26,250669.0
2023-06-23,47.52,47.52,46.655,46.68,441692.0
2023-06-26,46.63,47.005,46.445,46.82,411718.0
2023-06-27,46.875,47.16,46.62,46.75,408519.0
2023-06-28,46.865,47.11,46.46,46.63,366539.0
2023-06-29,46.455,46.96,46.305,46.89,310859.0
2023-06-30,46.935,47.825,46.83,47.71,468274.0
2023-07-04,47.71,47.8,47.59,47.705,138218.0
2023-07-05,47.52,47.95,47.46,47.85,339562.0
2023-07-06,47.59,47.87,47.26,47.405,422407.0
2023-07-07,47.155,47.24,46.725,47.015,348620.0
2023-07-10,47.03,47.09,46.18,46.305,361349.0
2023-07-11,46.18,46.34,45.83,45.99,363911.0
2023-07-12,46.095,46.735,46.025,46.655,395109.0
2023-07-13,46.665,47.26,46.655,47.195,411857.0
2023-07-14,47.265,47.835,47.18,47.52,365174.0
2023-07-17,47.535,47.825,47.085,47.24,296558.0
2023-07-18,47.285,47.295,46.565,47.005,320184.0
2023-07-19,47.215,47.71,47.05,47.6,471301.0
2023-07-20,47.59,48.255,47.51,48.045,356768.0
2023-07-21,48.06,48.51,47.985,48.095,384922.0
2023-07-24,48.095,48.35,48.01,48.175,368923.0
2023-07-25,48.095,48.395,47.92,48.265,282208.0
2023-07-26,48.515,48.745,48.13,48.445,1206069.0
2023-07-27,48.27,48.665,47.615,47.81,624921.0
2023-07-28,47.875,48.175,47.43,47.485,380258.0
2023-07-31,47.51,47.83,47.245,47.38,415327.0
2023-08-01,47.335,47.415,46.69,46.76,459037.0
2023-08-02,46.565,46.6,45.99,46.21,2394438.0
2023-08-03,45.855,45.955,44.72,44.915,726816.0
2023-08-04,44.945,45.555,44.88,45.21,358222.0
2023-08-08,45.245,45.475,45.12,45.315,347872.0
2023-08-09,45.305,46.145,45.305,45.995,402529.0
2023-08-10,46.06,46.405,45.835,45.945,449467.0
2023-08-11,45.835,45.99,45.44,45.68,560349.0
2023-08-14,45.535,45.99,44.95,44.96,479070.0
2023-08-15,44.835,44.865,44.325,44.33,558081.0
2023-08-16,44.34,45.2,44.33,44.64,422478.0
2023-08-17,44.56,45.155,44.555,44.785,372170.0
2023-08-18,44.82,45.645,44.73,45.6,763884.0
2023-08-21,45.565,45.615,44.555,44.935,561699.0
2023-08-22,44.925,45.085,44.555,45.015,479006.0
2023-08-23,45.34,45.6,45.175,45.295,361218.0
2023-08-24,45.29,45.635,45.04,45.085,542312.0
2023-08-25,45.26,45.44,44.935,44.945,337130.0
2023-08-28,45.005,45.515,44.95,44.98,556158.0
2023-08-29,45.12,45.29,44.865,45.05,632750.0
2023-08-30,45.065,45.75,45.06,45.385,617213.0
2023-08-31,45.465,45.565,44.79,44.865,380565.0
2023-09-01,45.165,45.475,44.87,45.41,329666.0
2023-09-05,45.36,45.51,44.75,44.775,500882.0
2023-09-06,44.72,44.845,43.765,43.845,733189.0
2023-09-07,43.97,44.595,43.905,44.35,426305.0
2023-09-08,44.445,44.675,44.225,44.34,370641.0
2023-09-11,44.33,44.865,44.33,44.675,366033.0
2023-09-12,44.755,44.905,44.34,44.74,284442.0
2023-09-13,44.67,45.305,44.49,45.21,760039.0
2023-09-14,45.545,46.015,45.44,45.935,548911.0
2023-09-15,45.475,46.325,45.395,45.91,1222398.0
2023-09-18,45.835,46.34,45.68,46.145,552935.0
2023-09-19,46.025,46.245,45.255,45.27,630357.0
2023-09-20,45.28,45.715,45.27,45.395,555615.0
2023-09-21,45.26,45.615,44.635,44.705,426222.0
2023-09-22,44.555,45.175,44.21,44.8,317452.0
2023-09-25,44.605,44.765,44.18,44.27,306779.0
2023-09-26,44.2,44.635,43.215,43.25,545327.0
2023-09-27,43.28,43.395,42.215,42.305,702837.0
2023-09-28,42.47,42.765,42.19,42.62,536914.0
2023-09-29,42.93,43.125,41.915,42.0,790294.0
2023-10-02,41.96,41.975,40.445,40.63,3828802.0
2023-10-03,40.49,40.67,39.53,40.15,1178328.0
2023-10-04,40.355,40.99,40.045,40.835,1627994.0
2023-10-05,40.835,42.135,40.835,41.96,773017.0
2023-10-06,41.535,42.065,41.035,41.975,658127.0
2023-10-10,42.295,42.665,41.985,42.455,612260.0
2023-10-11,42.765,43.225,42.535,43.18,815439.0
2023-10-12,42.995,43.26,41.595,41.71,1237580.0
2023-10-13,42.0,42.26,41.285,41.38,1305841.0
2023-10-16,41.41,42.0,41.275,41.92,763878.0
2023-10-17,41.73,42.09,41.46,41.63,619163.0
2023-10-18,41.41,41.425,40.525,40.655,1114747.0
2023-10-19,40.55,40.94,40.285,40.33,771341.0
2023-10-20,40.22,40.45,39.22,39.24,1154309.0
2023-10-23,39.07,40.31,38.68,40.035,1621575.0
2023-10-24,40.23,40.755,40.025,40.265,1040947.0
2023-10-25,40.125,40.565,39.875,40.53,922297.0
2023-10-26,40.585,41.125,40.565,40.905,906397.0
2023-10-27,41.01,41.11,40.53,40.68,1409925.0
2023-10-30,40.86,41.37,40.535,40.95,786618.0
2023-10-31,41.055,41.235,40.485,40.865,776335.0
2023-11-01,41.035,42.095,40.89,41.965,1122501.0
2023-11-02,42.285,43.7,42.16,43.555,1154602.0
2023-11-03,44.04,44.085,43.4,43.62,858208.0
2023-11-06,43.625,44.015,43.34,43.655,785007.0
2023-11-07,43.575,43.905,43.305,43.355,614770.0
2023-11-08,43.355,43.475,42.915,43.17,797399.0
2023-11-09,43.385,43.925,43.16,43.24,520535.0
2023-11-10,43.545,43.88,43.17,43.26,757141.0
2023-11-13,43.23,43.23,42.51,42.815,464662.0
2023-11-14,43.185,44.015,43.185,43.58,791728.0
2023-11-15,43.635,44.03,43.205,43.49,682568.0
2023-11-16,43.7,44.24,43.7,43.805,566842.0
2023-11-17,43.935,44.275,43.76,44.165,677011.0
2023-11-20,44.095,44.165,43.655,44.015,464303.0
2023-11-21,44.005,44.175,43.53,43.58,386364.0
2023-11-22,43.725,43.94,43.43,43.5,323713.0
2023-11-23,43.6,43.635,43.375,43.475,202055.0
2023-11-24,43.44,43.61,43.26,43.365,224168.0
2023-11-27,43.475,43.52,42.905,43.08,577391.0
2023-11-28,43.04,43.475,42.95,43.005,600527.0
2023-11-29,43.295,43.305,42.645,42.735,675289.0
2023-11-30,42.815,43.085,41.955,42.905,705636.0
2023-12-01,42.825,43.535,42.8,43.52,803797.0
2023-12-04,43.355,43.68,43.185,43.445,693247.0
2023-12-05,43.385,43.735,43.16,43.26,669759.0
2023-12-06,43.545,44.12,43.35,43.995,589223.0
2023-12-07,44.12,44.78,43.85,44.52,676520.0
2023-12-08,44.52,44.795,43.965,44.175,595480.0
2023-12-11,44.115,44.115,43.365,43.95,527794.0
2023-12-12,43.53,43.825,42.585,43.23,840688.0
2023-12-13,43.095,44.895,42.88,44.85,1053794.0
2023-12-14,45.165,45.49,44.915,45.19,820082.0
2023-12-15,45.175,45.325,44.3,44.59,1834687.0
2023-12-18,44.545,44.725,44.15,44.355,524737.0
2023-12-19,44.365,44.96,44.365,44.795,510364.0
2023-12-20,44.735,44.95,43.88,43.89,694028.0
2023-12-21,44.03,44.655,43.995,44.04,671449.0
2023-12-22,44.275,44.58,44.205,44.475,659041.0
2023-12-27,44.175,44.96,44.175,44.715,430427.0
2023-12-28,44.57,45.05,44.57,45.04,377210.0
2023-12-29,45.085,45.345,44.84,45.255,296620.0
2024-01-02,44.985,46.09,44.97,45.595,661268.0
2024-01-03,45.31,45.905,45.3,45.635,415058.0
2024-01-04,45.66,46.075,45.37,45.785,540897.0
2024-01-05,45.525,46.04,45.355,45.76,573907.0
2024-01-08,45.795,46.56,45.795,46.37,526050.0
2024-01-09,46.315,46.505,46.01,46.18,508849.0
2024-01-10,46.18,46.535,46.055,46.325,419298.0
2024-01-11,46.265,46.27,45.73,45.965,513813.0
2024-01-12,45.805,46.615,45.805,45.985,386849.0
2024-01-15,45.95,46.37,45.83,46.235,261742.0
2024-01-16,46.11,46.47,45.64,45.885,698004.0
2024-01-17,45.55,45.68,44.61,44.805,819730.0
2024-01-18,44.79,45.05,44.115,44.32,640089.0
2024-01-19,44.42,44.525,43.895,44.43,859722.0
2024-01-22,44.43,44.75,43.835,43.95,714757.0
2024-01-23,43.925,44.275,43.285,43.32,1171069.0
2024-01-24,43.42,43.59,43.15,43.42,979240.0
2024-01-25,43.545,44.205,43.485,44.03,894313.0
2024-01-26,43.87,44.265,43.69,43.94,514221.0
2024-01-29,43.995,44.265,43.725,44.085,528970.0
2024-01-30,44.09,44.105,43.66,43.905,648670.0
2024-01-31,44.05,44.23,43.29,43.385,823535.0
2024-02-01,43.365,44.075,43.235,43.985,629817.0
2024-02-02,43.685,44.315,43.335,44.215,879329.0
2024-02-05,43.95,43.96,43.155,43.545,686925.0
2024-02-06,43.495,44.13,43.44,44.095,539206.0
2024-02-07,44.23,44.435,43.15,43.375,721500.0
2024-02-08,43.2,43.235,42.55,42.615,562066.0
2024-02-09,42.69,42.81,42.38,42.69,673066.0
2024-02-12,42.69,43.4,42.69,43.045,543928.0
2024-02-13,42.915,43.29,42.215,42.315,736350.0
2024-02-14,42.445,43.025,42.445,42.755,626854.0
2024-02-15,42.88,44.215,42.87,44.195,1090833.0
2024-02-16,43.985,44.45,43.76,44.18,536919.0
2024-02-20,43.915,44.49,43.82,43.915,605550.0
2024-02-21,43.885,44.27,43.84,44.005,374111.0
2024-02-22,44.005,44.225,43.73,43.995,514955.0
2024-02-23,43.93,44.59,43.93,44.34,519756.0
2024-02-26,43.585,43.71,42.495,42.825,1520268.0
2024-02-27,42.915,43.2,42.69,42.89,667592.0
2024-02-28,42.79,43.08,42.69,42.91,694019.0
2024-02-29,42.98,43.575,42.91,43.465,666707.0
2024-03-01,43.65,43.885,43.39,43.74,613629.0
2024-03-04,43.72,43.995,43.3,43.895,480464.0
2024-03-05,43.985,44.49,43.875,44.02,739286.0
2024-03-06,44.305,44.545,43.85,44.125,546417.0
2024-03-07,44.395,44.635,44.14,44.58,632403.0
2024-03-08,44.65,44.87,44.325,44.56,567618.0
2024-03-11,44.47,44.68,44.395,44.625,316709.0
2024-03-12,44.67,44.705,44.225,44.57,569021.0
2024-03-13,44.525,44.56,43.92,44.015,602077.0
2024-03-14,44.14,44.14,43.09,43.33,589252.0
2024-03-15,43.18,43.695,43.045,43.555,1749259.0
2024-03-18,43.595,43.74,43.265,43.455,635904.0
2024-03-19,43.52,43.76,43.175,43.245,501187.0
2024-03-20,43.255,43.675,43.23,43.665,507029.0
2024-03-21,43.72,43.97,43.555,43.595,399158.0
2024-03-22,43.865,43.875,43.475,43.54,351442.0
2024-03-25,43.455,43.585,43.11,43.22,663897.0
2024-03-26,43.125,43.31,42.955,43.045,492264.0
2024-03-27,43.12,43.595,43.1,43.455,514932.0
2024-03-28,43.445,43.585,43.165,43.53,691936.0
2024-04-01,43.465,43.53,42.87,43.21,749689.0
2024-04-02,43.125,43.385,42.645,42.865,928140.0
2024-04-03,42.87,43.165,42.67,43.035,615607.0
2024-04-04,43.285,43.41,42.81,43.035,460265.0
2024-04-05,43.025,43.355,42.745,43.265,517267.0
2024-04-08,43.165,43.475,42.99,43.44,472580.0
2024-04-09,43.465,43.6,43.265,43.575,358338.0
2024-04-10,43.275,43.42,42.935,43.375,739225.0
2024-04-11,43.555,43.82,42.81,43.285,1043356.0
2024-04-12,43.21,43.775,42.725,42.98,676548.0
2024-04-15,43.175,43.19,42.385,42.645,605095.0
2024-04-16,42.525,42.755,41.895,42.405,726049.0
2024-04-17,42.39,42.825,41.605,42.335,3851661.0
2024-04-18,42.28,42.495,41.975,42.37,798532.0
2024-04-19,42.325,42.835,42.205,42.655,623157.0
2024-04-22,42.645,42.88,42.46,42.645,604867.0
2024-04-23,42.645,43.01,42.445,42.68,1056553.0
2024-04-24,42.525,42.87,42.46,42.56,601060.0
2024-04-25,42.225,42.34,41.75,42.16,838316.0
2024-04-26,42.14,42.59,42.075,42.395,449191.0
2024-04-29,42.43,42.89,42.41,42.76,542835.0
2024-04-30,42.575,43.37,42.455,43.055,721075.0
2024-05-01,42.9,43.455,42.725,43.105,528967.0
2024-05-02,43.38,43.39,42.975,43.315,454523.0
2024-05-03,43.705,43.965,43.455,43.53,504834.0
2024-05-06,43.67,44.27,43.595,44.195,583505.0
2024-05-07,44.345,44.385,44.05,44.26,510134.0
2024-05-08,44.15,44.93,44.15,44.705,651426.0
2024-05-09,44.82,45.06,44.515,44.77,616195.0
2024-05-10,44.91,45.265,44.69,45.07,572530.0
2024-05-13,44.515,45.385,44.195,44.495,937105.0
2024-05-14,44.67,45.55,44.635,45.355,801517.0
2024-05-15,45.68,46.025,45.59,45.755,691125.0
2024-05-16,45.635,46.625,45.635,46.525,735276.0
2024-05-17,46.495,46.94,46.365,46.765,1065394.0
2024-05-21,46.655,47.005,46.2,46.35,606188.0
2024-05-22,46.155,46.365,45.83,46.045,481675.0
2024-05-23,45.95,46.165,45.17,45.485,663761.0
2024-05-24,45.495,45.535,45.095,45.32,483863.0
2024-05-27,45.255,45.31,45.015,45.015,265089.0
2024-05-28,44.8,44.975,44.095,44.235,654823.0
2024-05-29,43.855,44.19,42.9,42.965,1264811.0
2024-05-30,42.89,43.615,42.89,43.4,623804.0
2024-05-31,43.585,44.06,43.475,44.01,742871.0
2024-06-03,43.92,44.45,43.855,44.335,422866.0
2024-06-04,44.235,44.495,43.91,44.215,595961.0
2024-06-05,44.3,44.69,43.825,44.04,923696.0
2024-06-06,43.94,44.385,43.865,44.065,431052.0
2024-06-07,43.745,44.17,43.4,44.125,565658.0
2024-06-10,43.965,44.215,43.585,44.02,384336.0
2024-06-11,43.8,43.88,43.41,43.685,566463.0
2024-06-12,43.88,44.05,43.045,43.12,692954.0
2024-06-13,43.11,43.25,42.675,43.105,662588.0
2024-06-14,42.855,42.86,42.315,42.48,646440.0
2024-06-17,42.38,42.405,41.84,42.345,874367.0
2024-06-18,42.14,42.35,41.86,42.075,680615.0
2024-06-19,42.01,42.15,41.545,41.62,516246.0
2024-06-20,41.51,41.62,41.165,41.38,895700.0
2024-06-21,41.38,41.695,41.195,41.435,1834858.0
2024-06-24,41.545,42.9,41.37,42.64,985593.0
2024-06-25,42.61,42.825,42.15,42.415,749721.0
2024-06-26,42.195,42.38,41.935,42.185,398126.0
2024-06-27,42.13,42.335,41.955,42.12,575165.0
2024-06-28,42.49,42.675,42.13,42.335,860970.0
2024-07-02,42.085,42.52,40.92,41.315,1192435.0
2024-07-03,41.46,42.14,41.45,41.99,627117.0
2024-07-04,41.97,42.27,41.775,41.88,220631.0
2024-07-05,42.01,42.27,41.87,41.89,457365.0
2024-07-08,41.89,42.195,41.84,42.13,595586.0
2024-07-09,42.065,42.305,41.945,42.1,428284.0
2024-07-10,42.305,42.86,42.14,42.25,791195.0
2024-07-11,42.53,42.935,42.465,42.825,831930.0
2024-07-12,42.9,43.435,42.9,43.075,1086535.0
2024-07-15,43.14,43.215,42.75,42.9,539277.0
2024-07-16,42.945,43.39,42.805,43.17,633270.0
2024-07-17,42.99,43.575,42.955,43.335,646625.0
2024-07-18,43.355,43.79,43.215,43.595,964550.0
2024-07-19,43.365,43.67,43.26,43.565,498998.0
2024-07-22,43.68,44.385,43.585,44.14,826695.0
2024-07-23,44.195,44.56,43.945,44.45,650216.0
2024-07-24,44.53,45.17,44.52,44.885,693922.0
2024-07-25,44.92,45.535,44.865,45.365,896238.0
2024-07-26,45.47,45.72,45.395,45.45,423007.0
2024-07-29,45.55,45.625,45.18,45.42,304806.0
2024-07-30,45.44,46.48,45.44,46.19,713755.0
2024-07-31,46.23,46.895,46.095,46.22,1050200.0
2024-08-01,46.2,46.365,45.885,46.02,879617.0
2024-08-02,46.01,46.83,45.725,46.77,977349.0
2024-08-06,46.055,47.055,45.735,46.79,1169601.0
2024-08-07,47.045,47.24,46.275,46.385,842241.0
2024-08-08,46.31,47.13,46.29,46.705,831156.0
2024-08-09,46.215,47.045,45.65,46.245,857976.0
2024-08-12,46.2,46.34,45.805,45.925,641456.0
2024-08-13,45.935,46.46,45.905,46.255,756673.0
2024-08-14,46.255,46.94,46.15,46.685,567389.0
2024-08-15,46.875,47.045,46.44,46.845,478392.0
2024-08-16,46.81,47.175,46.7,47.1,450406.0
2024-08-19,47.09,47.325,47.005,47.185,502376.0
2024-08-20,47.155,47.665,46.93,47.555,642077.0
2024-08-21,47.515,47.685,47.215,47.385,356662.0
2024-08-22,47.46,47.675,47.12,47.41,356924.0
2024-08-23,47.44,47.73,47.28,47.4,304219.0
2024-08-26,47.385,47.63,47.325,47.535,348464.0
2024-08-27,47.385,47.635,47.15,47.44,334767.0
2024-08-28,47.475,47.73,47.25,47.59,468946.0
2024-08-29,47.515,47.655,47.1,47.485,424891.0
2024-08-30,47.525,47.9,47.345,47.75,458249.0
2024-09-03,47.74,48.335,47.635,48.2,1774535.0
2024-09-04,48.005,48.495,47.94,48.41,536263.0
2024-09-05,48.665,48.965,47.975,48.335,595109.0
2024-09-06,48.37,48.55,47.87,48.11,533886.0
2024-09-09,48.27,48.57,48.125,48.43,820510.0
2024-09-10,48.42,48.615,47.89,48.21,509208.0
2024-09-11,48.09,48.435,47.99,48.345,1075070.0
2024-09-12,48.315,49.875,48.305,49.775,1256695.0
2024-09-13,49.84,50.395,49.52,50.215,549380.0
2024-09-16,50.3,50.505,50.025,50.205,561153.0
2024-09-17,50.18,50.45,49.8,49.97,587296.0
2024-09-18,49.82,49.95,49.265,49.52,490209.0
2024-09-19,49.575,49.925,48.605,48.85,754705.0
2024-09-20,48.86,49.385,48.645,49.38,1127071.0
2024-09-23,49.38,49.66,49.125,49.51,454998.0
2024-09-24,49.31,49.585,49.095,49.435,556255.0
2024-09-25,49.65,50.185,49.435,50.11,686199.0
2024-09-26,50.27,50.535,49.95,50.375,480747.0
2024-09-27,50.345,50.64,50.245,50.47,397897.0
2024-09-30,50.48,50.65,49.875,50.14,502580.0
2024-10-01,50.12,50.375,49.865,50.13,371579.0
2024-10-02,49.905,50.29,49.83,50.14,395506.0
2024-10-03,50.1,50.14,49.345,49.465,447625.0
2024-10-04,49.31,49.465,48.795,49.06,377958.0
2024-10-07,48.87,49.075,46.415,46.62,2056965.0
2024-10-08,46.695,46.865,46.16,46.585,914104.0
2024-10-09,46.545,47.39,46.525,47.195,963988.0
2024-10-10,47.185,48.27,47.14,47.855,884680.0
2024-10-11,47.705,48.165,47.41,47.635,735114.0
2024-10-15,47.845,49.755,47.62,49.585,1241007.0
2024-10-16,49.725,50.075,49.605,49.875,676063.0
2024-10-17,49.99,50.375,49.91,50.33,604732.0
2024-10-18,50.255,50.76,50.18,50.43,606475.0
2024-10-21,50.42,50.545,50.085,50.395,421991.0
2024-10-22,50.11,50.8,49.925,50.725,467976.0
2024-10-23,50.725,50.985,50.405,50.695,518576.0
2024-10-24,50.555,50.91,50.01,50.45,568433.0
2024-10-25,50.28,50.515,49.895,49.99,379338.0
2024-10-28,50.27,50.49,49.905,50.075,480930.0
2024-10-29,49.865,49.875,48.495,48.74,942739.0
2024-10-30,48.765,48.99,48.38,48.935,881423.0
2024-10-31,48.7,49.96,48.51,49.49,881240.0
2024-11-01,49.335,49.725,48.27,48.59,671492.0
2024-11-04,48.235,48.45,47.73,48.18,390694.0
2024-11-05,48.005,48.455,47.93,48.32,586642.0
2024-11-06,47.7,47.92,47.18,47.475,870975.0
2024-11-07,47.58,47.74,47.185,47.435,553215.0
2024-11-08,47.33,48.4,47.32,47.885,661001.0
2024-11-11,48.0,49.325,47.895,48.075,689866.0
2024-11-12,47.895,48.275,47.69,48.12,660082.0
2024-11-13,48.295,48.455,47.35,47.395,570431.0
2024-11-14,47.3,48.39,47.275,48.13,588605.0
2024-11-15,48.19,48.515,47.98,48.425,348593.0
2024-11-18,48.445,49.19,48.225,49.0,443631.0
2024-11-19,48.76,49.56,48.495,49.535,476056.0
2024-11-20,49.455,49.62,49.22,49.42,677632.0
2024-11-21,49.4,49.745,49.065,49.525,527708.0
2024-11-22,49.63,49.875,49.17,49.535,808964.0
2024-11-25,49.545,50.495,49.475,50.105,811534.0
2024-11-26,50.115,50.545,49.8,50.45,513601.0
2024-11-27,50.42,51.28,50.41,51.09,553316.0
2024-11-28,51.115,51.25,50.735,50.9,186236.0
2024-11-29,50.69,51.09,50.66,50.965,279927.0
2024-12-02,51.175,51.43,50.82,51.325,599156.0
2024-12-03,51.345,52.615,51.125,51.775,1089992.0
2024-12-04,51.945,52.75,51.65,52.595,705701.0
2024-12-05,52.575,53.275,52.52,53.12,1074411.0
2024-12-06,53.415,53.495,52.89,53.31,1106451.0
2024-12-09,53.31,53.615,52.7,52.98,595839.0
2024-12-10,52.95,53.045,52.3,52.54,513149.0
2024-12-11,52.365,52.605,51.575,51.88,440021.0
2024-12-12,52.15,52.375,51.355,52.06,763395.0
2024-12-13,52.09,52.28,51.66,52.15,636713.0
2024-12-16,52.035,52.235,51.845,52.11,486482.0
2024-12-17,51.795,52.11,51.415,51.68,539131.0
2024-12-18,51.64,51.845,51.09,51.165,503861.0
2024-12-19,51.04,51.31,50.48,50.995,674303.0
2024-12-20,51.155,51.535,50.24,51.185,1367311.0
2024-12-23,51.1,51.655,50.87,51.625,377207.0
2024-12-24,51.605,51.975,51.145,51.32,339684.0
2024-12-27,51.22,51.68,51.075,51.47,300715.0
2024-12-30,51.185,51.68,50.85,51.595,343386.0
2024-12-31,51.585,51.975,51.215,51.26,403482.0
2025-01-02,51.385,51.565,50.875,51.07,424890.0
2025-01-03,51.08,51.585,51.08,51.175,481305.0
2025-01-06,51.22,51.31,50.45,50.88,472258.0
2025-01-07,50.935,51.28,50.85,50.975,446314.0
2025-01-08,50.83,50.89,50.2,50.735,537660.0
2025-01-09,50.62,50.975,50.47,50.525,221153.0
2025-01-10,50.28,50.28,49.57,50.07,742415.0
2025-01-13,49.885,50.07,48.875,49.465,587825.0
2025-01-14,49.295,49.535,49.125,49.17,478576.0
2025-01-15,49.535,49.895,49.315,49.45,566473.0
2025-01-16,49.37,51.03,49.095,50.985,775113.0
2025-01-17,51.04,51.85,51.03,51.68,683181.0
2025-01-20,51.605,51.9,51.225,51.3,432650.0
2025-01-21,51.51,52.165,51.09,51.555,791337.0
2025-01-22,51.52,51.805,51.175,51.32,498804.0
2025-01-23,51.47,51.995,51.175,51.74,585772.0
2025-01-24,51.615,52.185,51.535,52.11,577639.0
2025-01-27,51.995,53.14,51.595,52.865,1222868.0
2025-01-28,52.73,53.18,51.995,52.47,821200.0
2025-01-29,52.175,52.665,51.765,52.025,1026263.0
2025-01-30,52.14,52.89,52.13,52.635,541333.0
2025-01-31,52.62,53.51,52.29,53.385,976735.0
2025-02-03,52.55,54.455,52.55,54.265,1166966.0
2025-02-04,53.945,54.235,53.275,53.43,549605.0
2025-02-05,53.705,54.06,53.415,53.71,515595.0
2025-02-06,54.09,54.12,53.345,53.905,509561.0
2025-02-07,53.875,54.13,53.52,53.8,579525.0
2025-02-10,53.71,54.4,53.625,53.875,555417.0
2025-02-11,53.635,54.07,53.415,53.615,547951.0
2025-02-12,53.27,54.14,53.2,53.865,546323.0
2025-02-13,54.04,54.475,53.975,54.07,664835.0
2025-02-14,54.195,54.815,53.85,54.65,578268.0
2025-02-18,54.6,54.63,53.74,54.225,667751.0
2025-02-19,53.925,54.34,53.71,54.225,604893.0
2025-02-20,54.01,54.845,53.71,54.725,578563.0
2025-02-21,54.42,55.975,54.41,55.77,574030.0
2025-02-24,55.995,56.015,54.855,55.105,580203.0
2025-02-25,54.775,55.49,54.735,55.375,708166.0
2025-02-26,55.425,56.785,54.98,56.17,776466.0
2025-02-27,55.975,56.45,55.51,55.53,599203.0
2025-02-28,55.76,56.08,55.435,55.935,644509.0
2025-03-03,55.81,57.04,55.81,56.825,761646.0
2025-03-04,56.63,57.59,56.41,57.28,1044507.0
2025-03-05,56.865,57.34,56.265,56.905,1129483.0
2025-03-06,56.63,56.845,55.975,56.275,537804.0
2025-03-07,56.285,57.585,56.09,56.99,754038.0
2025-03-10,56.97,57.86,56.75,57.63,773562.0
2025-03-11,57.62,57.89,56.795,57.22,755053.0
2025-03-12,57.055,57.365,56.585,56.825,568419.0
2025-03-13,56.805,57.62,56.805,57.54,507844.0
2025-03-14,57.385,57.675,56.99,57.185,394910.0
2025-03-17,57.195,57.45,56.765,56.885,449366.0
2025-03-18,56.98,57.28,56.555,57.25,490365.0
2025-03-19,56.92,57.125,56.38,56.62,477803.0
2025-03-20,56.66,56.895,56.315,56.74,558241.0
2025-03-21,57.055,57.28,56.42,57.21,892291.0
2025-03-24,57.165,57.6,56.855,56.98,428003.0
2025-03-25,57.075,57.365,56.73,56.98,390752.0
2025-03-26,56.825,57.26,56.72,56.825,274493.0
2025-03-27,56.91,57.445,56.905,57.26,413947.0
2025-03-28,57.445,58.575,57.03,58.315,938325.0
2025-03-31,58.295,59.285,58.285,58.595,723913.0
2025-04-01,58.535,59.23,58.17,58.96,571108.0
2025-04-02,58.815,59.195,58.545,58.885,456122.0
2025-04-03,58.895,60.575,58.895,60.19,878630.0
2025-04-04,60.835,61.05,58.625,58.825,1534566.0
2025-04-07,57.2,57.935,56.17,57.055,1576722.0
2025-04-08,57.26,57.88,56.12,56.615,934844.0
2025-04-09,56.04,56.715,54.7,55.75,1262108.0
2025-04-10,55.635,56.905,55.23,56.67,936361.0
2025-04-11,56.785,57.705,56.615,56.99,715961.0
2025-04-14,57.04,57.79,56.91,57.375,614559.0
2025-04-15,57.395,58.025,57.0,57.63,561733.0
2025-04-16,57.755,58.635,57.62,58.335,552563.0
2025-04-17,58.235,59.775,58.1,59.0,612816.0
2025-04-21,58.915,59.59,58.65,58.925,648312.0
2025-04-22,59.29,59.775,58.77,59.115,523762.0
2025-04-23,58.845,59.435,58.42,59.25,506753.0
2025-04-24,59.08,59.525,58.74,59.105,430440.0
2025-04-25,58.94,59.455,58.7,59.37,272535.0
2025-04-28,59.33,59.465,58.72,59.05,620523.0
2025-04-29,59.04,59.59,58.875,59.02,454314.0
2025-04-30,59.225,60.165,59.03,59.985,611706.0
2025-05-01,59.96,60.55,59.425,60.02,390281.0
2025-05-02,60.04,60.295,58.855,59.425,536757.0
2025-05-05,59.6,59.67,58.855,59.325,373624.0
2025-05-06,59.27,59.99,59.025,59.835,485648.0
2025-05-07,59.795,60.685,59.425,60.01,545340.0
2025-05-08,60.655,61.48,60.05,60.43,707786.0
2025-05-09,60.835,60.89,60.02,60.185,711726.0
2025-05-12,59.755,60.08,58.405,58.905,839244.0
2025-05-13,58.915,59.08,58.045,58.515,488575.0
2025-05-14,58.495,58.68,57.73,58.34,387046.0
2025-05-15,58.545,59.19,58.505,58.74,627128.0
2025-05-16,58.75,59.305,58.6,58.975,557491.0
2025-05-20,59.06,59.915,58.885,59.69,602132.0
2025-05-21,59.71,60.635,59.59,60.6,762687.0
2025-05-22,60.59,60.98,59.805,59.895,591614.0
2025-05-23,60.14,60.52,59.425,60.265,566884.0
2025-05-26,60.325,60.775,60.16,60.49,273264.0
2025-05-27,60.58,61.555,60.195,61.285,751273.0
2025-05-28,61.32,61.575,60.785,61.075,518946.0
2025-05-29,61.065,61.695,60.655,61.215,590960.0
2025-05-30,61.235,61.955,61.225,61.535,972562.0
2025-06-02,61.42,61.81,60.85,61.065,389121.0
2025-06-03,61.145,61.275,60.42,60.88,491559.0
2025-06-04,60.765,61.255,60.165,60.49,488232.0
2025-06-05,60.305,60.645,59.58,59.835,325272.0
2025-06-06,59.69,60.15,59.035,59.19,675352.0
2025-06-09,58.855,59.465,58.835,59.16,358481.0
2025-06-10,59.14,59.65,59.08,59.345,438934.0
2025-06-11,59.22,59.56,59.07,59.26,336824.0
2025-06-12,59.62,59.815,59.08,59.785,510802.0
2025-06-13,59.825,60.295,59.67,60.04,332533.0
2025-06-16,60.01,60.41,59.61,60.03,410553.0
2025-06-17,60.01,60.12,59.52,60.1,562526.0
2025-06-18,60.14,60.15,59.51,59.61,541301.0
2025-06-19,59.51,59.95,59.18,59.59,158339.0
2025-06-20,59.725,60.1,59.21,59.57,573718.0
2025-06-23,59.455,60.46,59.445,60.165,392498.0
2025-06-24,60.285,60.705,59.875,60.16,383103.0
2025-06-25,59.95,60.54,59.395,60.0,469671.0
2025-06-26,60.02,60.285,59.71,59.785,278137.0
2025-06-27,59.855,60.645,59.485,60.245,504572.0
2025-06-30,60.305,61.065,59.95,61.02,587446.0
2025-07-02,60.91,61.165,60.16,60.285,528742.0
2025-07-03,60.275,60.645,59.99,60.39,200511.0
2025-07-04,60.49,60.89,60.39,60.735,141303.0
2025-07-07,60.805,61.01,60.6,60.89,284419.0
2025-07-08,60.755,60.93,60.295,60.805,312066.0
2025-07-09,60.835,61.105,60.54,61.02,305785.0
2025-07-10,60.815,61.555,60.805,61.165,417773.0
2025-07-11,61.165,61.605,60.94,61.595,250680.0
2025-07-14,61.73,61.89,61.075,61.205,373900.0
2025-07-15,61.06,61.29,60.89,61.095,332747.0
2025-07-16,60.87,61.31,60.86,60.96,275717.0
2025-07-17,60.645,61.01,60.285,60.665,320268.0
2025-07-18,60.685,61.46,60.51,61.31,315891.0
2025-07-21,61.47,61.93,61.135,61.9,392000.0
2025-07-22,62.115,62.85,62.055,62.35,473377.0
2025-07-23,62.39,62.64,61.88,61.975,308192.0
2025-07-24,62.015,62.505,61.87,62.29,256008.0
2025-07-25,62.36,62.67,61.975,62.64,280943.0
2025-07-28,62.535,62.65,61.92,62.18,382197.0
2025-07-29,62.525,62.84,62.3,62.8,445961.0
2025-07-30,62.83,63.66,62.8,63.54,394430.0
2025-07-31,63.57,63.925,63.285,63.64,1010358.0
2025-08-01,63.595,64.22,63.32,63.805,602757.0
2025-08-05,63.93,64.84,63.815,64.13,647960.0
2025-08-06,64.27,64.585,63.865,64.21,354179.0
2025-08-07,63.96,65.455,63.94,65.395,546990.0
2025-08-08,65.78,66.71,65.74,66.185,500899.0
2025-08-11,65.415,65.99,64.97,65.15,451171.0
2025-08-12,65.12,65.15,64.345,64.505,315613.0
2025-08-13,64.525,65.05,64.07,64.08,406116.0
2025-08-14,64.14,65.11,64.1,64.95,523384.0
2025-08-15,64.755,65.475,64.615,65.455,454601.0
2025-08-18,65.605,66.02,64.89,65.23,458665.0
2025-08-19,65.295,65.485,64.99,65.325,426549.0
2025-08-20,65.495,66.07,65.335,65.76,447510.0
2025-08-21,65.92,66.605,65.89,66.285,409511.0
2025-08-22,66.305,66.605,65.555,65.615,374177.0
2025-08-25,65.455,65.635,64.97,65.235,318466.0
2025-08-26,65.23,65.475,64.84,65.2,459288.0
2025-08-27,65.19,65.345,64.445,64.755,461572.0
2025-08-28,64.475,64.755,64.08,64.27,413467.0
2025-08-29,64.455,65.05,64.05,64.705,381672.0
2025-09-02,64.435,64.79,63.98,64.485,439060.0
2025-09-03,64.445,64.705,63.98,64.385,432679.0
2025-09-04,64.765,65.03,64.1,64.32,532337.0
2025-09-05,64.32,64.555,63.87,64.11,455521.0
2025-09-08,64.07,64.19,63.665,63.735,434190.0
2025-09-09,63.615,64.335,63.525,64.04,529130.0
2025-09-10,63.89,64.3,63.485,63.745,280493.0
2025-09-11,63.605,64.15,63.505,63.685,244580.0
2025-09-12,63.635,64.16,63.625,64.09,282258.0
2025-09-15,63.93,64.21,63.455,63.825,259074.0
2025-09-16,63.625,64.04,62.935,63.0,335478.0
2025-09-17,62.815,63.32,62.815,63.07,305640.0
2025-09-18,63.02,63.09,62.49,62.555,332184.0
2025-09-19,63.08,63.625,62.645,62.99,1276047.0
2025-09-22,63.25,64.1,63.25,63.645,400460.0
2025-09-23,63.655,64.0,63.24,63.97,395593.0
2025-09-24,63.795,64.405,63.665,64.25,315592.0
2025-09-25,64.25,64.94,64.24,64.635,238093.0
2025-09-26,64.82,65.275,64.505,65.01,386250.0
2025-09-29,65.06,65.635,64.79,65.255,326507.0
2025-09-30,65.22,66.1,65.19,66.05,311180.0
2025-10-01,66.1,66.58,65.655,65.71,438379.0
2025-10-02,65.595,66.285,65.465,66.275,398157.0
2025-10-03,66.11,66.81,66.02,66.08,490522.0
2025-10-06,66.15,66.365,65.535,66.325,608270.0
2025-10-07,66.395,66.575,65.96,66.465,519457.0
2025-10-08,66.7,66.77,65.98,66.275,340128.0
2025-10-09,66.275,66.62,66.21,66.335,362318.0
2025-10-10,66.465,67.91,66.14,67.87,413901.0
2025-10-14,68.005,68.395,66.96,67.0,525387.0
2025-10-15,66.77,67.61,66.77,67.445,693356.0
2025-10-16,67.405,68.17,67.265,68.025,506622.0
2025-10-17,67.73,68.6,67.59,68.355,523280.0
2025-10-20,68.385,68.85,67.97,68.365,427657.0
2025-10-21,68.335,68.59,67.85,68.305,328188.0
2025-10-22,68.175,68.87,68.075,68.45,388460.0
2025-10-23,68.53,68.8,68.265,68.315,623589.0
2025-10-24,68.285,68.75,68.165,68.425,1011471.0
2025-10-27,68.245,68.425,67.58,68.105,1105133.0
2025-10-28,68.085,68.265,66.99,67.075,972828.0
2025-10-29,67.07,67.235,66.03,66.595,839219.0
2025-10-30,66.72,67.33,66.61,67.07,500490.0
2025-10-31,66.9,67.25,66.4,66.68,576445.0
2025-11-03,66.37,66.71,66.26,66.53,555332.0
2025-11-04,66.48,67.03,66.19,66.62,484165.0
2025-11-05,66.78,67.36,66.65,67.06,480121.0
2025-11-06,66.86,67.96,66.86,67.52,411838.0
2025-11-07,67.61,68.82,67.015,67.23,759812.0
2025-11-10,67.57,67.75,66.87,67.08,407417.0
2025-11-11,67.0,67.1,66.52,66.6,452064.0
2025-11-12,66.58,67.36,66.51,66.71,1514082.0
2025-11-13,66.56,68.2,66.35,67.89,592674.0
2025-11-14,67.8,67.8,66.76,67.13,612127.0
2025-11-17,67.25,68.77,67.25,68.77,556122.0
2025-11-18,68.65,69.09,68.21,68.42,677049.0
2025-11-19,68.31,68.55,67.7,68.01,299112.0
2025-11-20,67.94,68.19,67.2,67.26,636580.0
2025-11-21,67.29,67.56,66.28,66.78,794381.0
2025-11-24,66.81,67.68,66.81,67.65,667764.0
2025-11-25,67.56,68.33,67.54,68.31,580133.0
2025-11-26,68.28,68.38,67.95,68.31,300620.0