Date,Open,High,Low,Close,Volume
1995-03-02,2.271324262671577,2.271324262671577,2.2393337800987374,2.255968723646688,1459600.0
1995-03-03,2.2879585188882685,2.2879585188882685,2.271323580337661,2.271323580337661,82400.0
1995-03-06,2.271324242795553,2.271324242795553,2.239333760502658,2.239333760502658,144800.0
1995-03-07,2.239333010728472,2.239333010728472,2.207342539146637,2.223977476979302,44800.0
1995-03-08,2.191987005397467,2.239333010728472,2.191987005397467,2.223977476979302,33200.0
1995-03-09,2.239333760502658,2.2559687039050385,2.239333760502658,2.239333760502658,52800.0
1995-03-10,2.239333760502658,2.2559687039050385,2.2239782216121435,2.239333760502658,42000.0
1995-03-13,2.239332743798423,2.239332743798423,2.207342276029874,2.207342276029874,29200.0
1995-03-14,2.2073426344126563,2.271323580337661,2.2073426344126563,2.271323580337661,230000.0
1995-03-15,2.27132363978901,2.303314113588855,2.239333165989165,2.303314113588855,40800.0
1995-03-16,2.303314113588855,2.351939526374724,2.303314113588855,2.303314113588855,504800.0
1995-03-17,2.351940117031886,2.367295655702038,2.335305173868227,2.3672956557020384,406400.0
1995-03-20,2.399284596282876,2.4312750575666477,2.3839290674768114,2.4312750575666477,63600.0
1995-03-21,2.4479105342090737,2.4632660664286363,2.4312755980334595,2.4632660664286363,868800.0
1995-03-22,2.479900964221516,2.479900964221516,2.383929560521384,2.4479104963214726,89200.0
1995-03-23,2.4479104963214726,2.4632660283033694,2.4479104963214726,2.4479104963214726,94800.0
1995-03-24,2.4479115310072146,2.4952575509014188,2.431276588057793,2.495257550901419,306400.0
1995-03-27,2.4952575509014188,2.4952575509014188,2.4632670694796066,2.495257550901419,36400.0
1995-03-28,2.4952565348238136,2.4952565348238136,2.4632660664286363,2.4632660664286363,6000.0
1995-03-29,2.447909990044355,2.447909990044355,2.4312750575666477,2.4312750575666477,24000.0
1995-03-30,2.4312755980334595,2.4632660664286363,2.4312755980334595,2.4632660664286363,348000.0
1995-03-31,2.4952575509014188,2.5272480323232323,2.4952575509014188,2.495257550901419,1029200.0
1995-04-03,2.479900964221516,2.479900964221516,2.4479104963214726,2.4479104963214726,20000.0
1995-04-04,2.4312750575666477,2.4632655188504198,2.4312750575666477,2.4312750575666477,74400.0
1995-04-05,2.415919528760583,2.4312750575666477,2.415919528760583,2.4312750575666477,197600.0
1995-04-06,2.447910391946423,2.511891325018464,2.447910391946423,2.511891325018464,176400.0
1995-04-07,2.4799008965359324,2.5272468951256277,2.4799008965359324,2.527246895125628,4628000.0
1995-04-10,2.5272468951256277,2.5272468951256277,2.511891363562839,2.527246895125628,35200.0
1995-04-11,2.511891363562839,2.5272468951256277,2.511891363562839,2.527246895125628,879600.0
1995-04-12,2.527248103876244,2.559238586203792,2.527248103876244,2.543883047296644,122400.0
1995-04-13,2.5272464908564523,2.5592369527660286,2.5272464908564523,2.559236952766028,490800.0
1995-04-17,2.559237362152534,2.559237362152534,2.5272468951256277,2.527246895125628,26000.0
1995-04-18,2.5272480323232323,2.5272480323232323,2.4952575509014188,2.495257550901419,2018800.0
1995-04-19,2.5438818305897457,2.5438818305897457,2.495256428098721,2.527246895125628,61200.0
1995-04-20,2.511891325018464,2.511891325018464,2.495256389809605,2.511891325018464,30800.0
1995-04-21,2.511891363562839,2.5272468951256277,2.511891363562839,2.527246895125628,169200.0
1995-04-24,2.5272465893957063,2.6232179788664296,2.5272465893957063,2.607862449161253,635200.0
1995-04-25,2.607864470695817,2.687200988213984,2.607864470695817,2.687200988213984,493600.0
1995-04-26,2.7191900946327947,2.7191900946327947,2.687199622931233,2.7191900946327947,38400.0
1995-04-27,2.7191910147498506,2.7191910147498506,2.7038354757472205,2.7038354757472205,49600.0
1995-04-28,2.7191914761689118,2.7191914761689118,2.6718454466056736,2.687200988213984,58400.0
1995-05-01,2.655208790325009,2.655208790325009,2.655208790325009,2.655208790325009,5600.0
1995-05-02,2.623218322971695,2.655208790325009,2.623218322971695,2.655208790325009,22000.0
1995-05-03,2.668067295242831,2.668067295242831,2.6359219061435195,2.6526374005652253,840800.0
1995-05-04,2.6526374005652253,2.6526374005652253,2.6359219061435195,2.6526374005652253,15600.0
1995-05-05,2.652637793902649,2.6680676908682246,2.60377690313646,2.6359222970023426,29200.0
1995-05-08,2.588346387360666,2.588346387360666,2.5240556149992504,2.571630894456624,20000.0
1995-05-09,2.5562010011799576,2.571630894456624,2.5562010011799576,2.571630894456624,15600.0
1995-05-10,2.571630894456624,2.571630894456624,2.571630894456624,2.571630894456624,15200.0
1995-05-11,2.571631323093513,2.603776714632182,2.571631323093513,2.603776714632182,30000.0
1995-05-12,2.6204924000367664,2.652637793902649,2.6204924000367664,2.6359222970023426,42800.0
1995-05-15,2.635921472529024,2.635921472529024,2.620491580389668,2.620491580389668,6400.0
1995-05-16,2.6359222970023426,2.652637793902649,2.6204924000367664,2.6359222970023426,122800.0
1995-05-17,2.6359222970023426,2.6359222970023426,2.6204924000367664,2.6359222970023426,260800.0
1995-05-18,2.6359222970023426,2.6359222970023426,2.6359222970023426,2.6359222970023426,445200.0
1995-05-19,2.6204924000367664,2.6359222970023426,2.6204924000367664,2.6359222970023426,34400.0
1995-05-23,2.6359228971778688,2.700213699548061,2.6359228971778688,2.700213699548061,156800.0
1995-05-24,2.700213699548061,2.700213699548061,2.684783799069238,2.700213699548061,36000.0
1995-05-25,2.700213699548061,2.700213699548061,2.700213699548061,2.700213699548061,25200.0
1995-05-26,2.700212684342142,2.700212684342142,2.6526374005652253,2.6526374005652253,55200.0
1995-05-29,2.668067295242831,2.668067295242831,2.6526374005652253,2.6526374005652253,14400.0
1995-05-30,2.684782789664536,2.684782789664536,2.6526374005652253,2.6526374005652253,32000.0
1995-05-31,2.684783799069238,2.700213699548061,2.668068298362965,2.700213699548061,62000.0
1995-06-01,2.668067295242831,2.684782789664536,2.6526374005652253,2.6526374005652253,54400.0
1995-06-02,2.6847827451299886,2.6847827451299886,2.668067250985556,2.6847827451299886,18000.0
1995-06-05,2.684782898863287,2.684782898863287,2.6526375084565195,2.6680674037617087,93600.0
1995-06-06,2.6847827451299886,2.6847827451299886,2.668067250985556,2.6847827451299886,96800.0
1995-06-07,2.668067403761709,2.668067403761709,2.668067403761709,2.6680674037617087,65200.0
1995-06-08,2.668067250985556,2.6847827451299886,2.668067250985556,2.6847827451299886,1395200.0
1995-06-09,2.700213699548061,2.716929200254333,2.700213699548061,2.700213699548061,675200.0
1995-06-12,2.684784111600051,2.7490749214542194,2.684784111600051,2.716929516527135,167200.0
1995-06-13,2.732357940650175,2.749073434259515,2.7169280467224546,2.749073434259515,384000.0
1995-06-14,2.796650048645252,2.828795451503243,2.7812201473634333,2.813365550221425,14800.0
1995-06-15,2.7966485036803537,2.828793888780128,2.7966485036803537,2.828793888780128,560400.0
1995-06-16,2.860941373593465,2.860941373593465,2.828795964901404,2.860941373593465,20000.0
1995-06-19,2.828793888780128,2.845509381122087,2.781218610922539,2.828793888780128,30000.0
1995-06-20,2.828793888780128,2.828793888780128,2.7966485036803537,2.828793888780128,78000.0
1995-06-21,2.845509381122087,2.845509381122087,2.7966485036803537,2.828793888780128,261200.0
1995-06-22,2.81336536863445,2.81336536863445,2.781219967851264,2.781219967851264,210000.0
1995-06-23,2.79664806860457,2.813363558346093,2.79664806860457,2.79664806860457,24000.0
1995-06-26,2.764504467353984,2.781219967851264,2.764504467353984,2.781219967851264,8400.0
1995-06-27,2.7645027604100445,2.7812182505863348,2.7323573794750438,2.7323573794750438,83600.0
1995-06-28,2.7323573794750438,2.7645027604100445,2.7323573794750438,2.7323573794750438,129600.0
1995-06-29,2.7323573794750438,2.7323573794750438,2.6526367268463327,2.7323573794750438,20800.0
1995-06-30,2.716929200254333,2.716929200254333,2.684783799069238,2.700213699548061,14800.0
1995-07-04,2.700213699548061,2.700213699548061,2.668068298362965,2.700213699548061,276000.0
1995-07-05,2.700214013875041,2.716929516527135,2.700214013875041,2.716929516527135,24000.0
1995-07-06,2.700213699548061,2.700213699548061,2.700213699548061,2.700213699548061,97600.0
1995-07-07,2.7002136657876115,2.781219967851264,2.7002136657876115,2.781219967851264,901600.0
1995-07-10,2.7812181284221777,2.9419450260373003,2.7490727488991524,2.9419450260373003,1021200.0
1995-07-11,2.9252300911415645,2.9252300911415645,2.877654812518568,2.877654812518568,39200.0
1995-07-12,2.9098020976083485,2.957377407287756,2.893086594085848,2.957377407287756,252000.0
1995-07-13,2.9419464028673867,2.9895216947365904,2.9419464028673867,2.974091797434447,223200.0
1995-07-14,2.957377407287756,2.957377407287756,2.9252320006868016,2.957377407287756,55600.0
1995-07-17,2.957377407287756,2.957377407287756,2.941947504209302,2.957377407287756,6400.0
1995-07-18,2.957374916118256,2.957374916118256,2.925229536595232,2.9419450260373003,63600.0
1995-07-19,2.9252305280045308,2.9419460231117576,2.9098006326941253,2.9098006326941257,1721200.0
1995-07-20,2.9098006326941253,2.9252305280045308,2.860939747169265,2.9098006326941257,81600.0
1995-07-21,2.9252315871121986,2.957376989168376,2.9252315871121986,2.925231587112198,33600.0
1995-07-24,2.9097996465142755,2.957374916118256,2.9097996465142755,2.9419450260373003,21600.0
1995-07-25,2.941947088271431,2.941947088271431,2.909801686215253,2.925231587112198,22800.0
1995-07-26,2.9252315871121986,2.9252315871121986,2.909801686215253,2.925231587112198,61200.0
1995-07-27,2.9097996465142755,2.9419450260373003,2.9097996465142755,2.9419450260373003,21200.0
1995-07-28,2.957377407287756,2.957377407287756,2.941947504209302,2.957377407287756,16400.0
1995-07-31,2.957375934428521,2.989521325020136,2.9252305438369066,2.989521325020136,17200.0
1995-08-01,2.957376300169531,2.9895216947365904,2.92523090560247,2.974091797434447,21200.0
1995-08-02,3.00623831741121,3.0216682204896634,2.957377407287756,2.957377407287756,46400.0
1995-08-03,2.957377407287756,2.989522813888709,2.941947504209302,2.957377407287756,24000.0
1995-08-04,2.957376989168376,2.957376989168376,2.893086185056021,2.925231587112198,64000.0
1995-08-08,2.957376989168376,2.957376989168376,2.9252315871121986,2.925231587112198,48400.0
1995-08-09,2.925229536595232,2.957374916118256,2.925229536595232,2.9419450260373003,24000.0
1995-08-10,2.957374916118256,2.957374916118256,2.9419450260373003,2.9419450260373003,20000.0
1995-08-11,2.957376989168376,2.957376989168376,2.9252315871121986,2.925231587112198,71200.0
1995-08-14,2.9252315871121986,2.957376989168376,2.9252315871121986,2.925231587112198,13600.0
1995-08-15,2.9252300911415645,2.9252300911415645,2.877654812518568,2.877654812518568,14400.0
1995-08-16,2.89308410229886,2.89308410229886,2.8609387233844283,2.89308410229886,501600.0
1995-08-17,2.909799591424462,2.909799591424462,2.89308410229886,2.89308410229886,21600.0
1995-08-18,2.925229481213292,2.925229481213292,2.89308410229886,2.89308410229886,16800.0
1995-08-21,2.8737112856170146,2.8737112856170146,2.8737112856170146,2.8737112856170146,4800.0
1995-08-22,2.8737112856170146,2.8737112856170146,2.8737112856170146,2.8737112856170146,0.0
1995-08-23,2.82592400409036,2.841422782203145,2.82592400409036,2.841422782203145,14000.0
1995-08-24,2.841422988868443,2.841422988868443,2.744556296066109,2.793635312027607,114000.0
1995-08-25,2.776845193666888,2.7936353120276065,2.776845193666888,2.793635312027607,72400.0
1995-08-28,2.79363613649669,2.79363613649669,2.712268198920784,2.776846013180802,3155600.0
1995-08-29,2.809134920310812,2.809134920310812,2.7445571060507934,2.776846013180802,22000.0
1995-08-30,2.7445563207399464,2.7445563207399464,2.7445563207399464,2.7445563207399464,10800.0
1995-08-31,2.7445571060507934,2.776846013180802,2.7445571060507934,2.776846013180802,16800.0
1995-09-01,2.7768452186310046,2.7768452186310046,2.7445563207399464,2.7445563207399464,13200.0
1995-09-05,2.71226731848864,2.761346333002942,2.71226731848864,2.761346333002942,4800.0
1995-09-06,2.7445571060507934,2.776846013180802,2.7445571060507934,2.776846013180802,26400.0
1995-09-07,2.776845111785988,2.776845111785988,2.761346333002942,2.761346333002942,5200.0
1995-09-08,2.729057436354269,2.776845111785988,2.729057436354269,2.761346333002942,64000.0
1995-09-11,2.761347229366681,2.776846013180802,2.761347229366681,2.776846013180802,25200.0
1995-09-12,2.761346213585743,2.841422782203145,2.761346213585743,2.841422782203145,40400.0
1995-09-13,2.9060005727077614,2.9060005727077614,2.841422782203145,2.841422782203145,18800.0
1995-09-14,2.809133503917756,2.8737112856170146,2.809133503917756,2.8737112856170146,18000.0
1995-09-15,2.841422782203145,2.873711677455453,2.82592400409036,2.841422782203145,10400.0
1995-09-18,2.825924291052272,2.841423070738899,2.8091341722077754,2.825924291052272,10000.0
1995-09-19,2.809134091267665,2.809134091267665,2.776845193666888,2.793635312027607,23600.0
1995-09-20,2.793635392521148,2.825924291052272,2.776845273676652,2.825924291052272,198000.0
1995-09-21,2.776844673817071,2.8259236805905448,2.7613458974785203,2.809133565373083,38400.0
1995-09-22,2.7613458974785203,2.809133565373083,2.7613458974785203,2.809133565373083,300000.0
1995-09-25,2.809133565373083,2.809133565373083,2.776844673817071,2.809133565373083,15200.0
1995-09-26,2.7936347890345328,2.809133565373083,2.7936347890345328,2.809133565373083,42800.0
1995-09-27,2.793635337142669,2.793635337142669,2.7445563207399464,2.7445563207399464,177600.0
1995-09-28,2.761347229366681,2.79363613649669,2.761347229366681,2.776846013180802,36400.0
1995-09-29,2.793635337142669,2.793635337142669,2.7445563207399464,2.7445563207399464,25600.0
1995-10-02,2.7445563207399464,2.7445563207399464,2.7445563207399464,2.7445563207399464,2400.0
1995-10-03,2.712268292936871,2.712268292936871,2.712268292936871,2.712268292936871,8800.0
1995-10-04,2.712268292936871,2.712268292936871,2.696769508585511,2.712268292936871,30400.0
1995-10-05,2.696769508585511,2.712268292936871,2.696769508585511,2.712268292936871,23200.0
1995-10-06,2.6967682408904223,2.6967682408904223,2.679978124885221,2.67997812488522,80800.0
1995-10-10,2.6799781732744985,2.6799781732744985,2.647689279620589,2.6644793959289497,21200.0
1995-10-11,2.664479657221905,2.664479657221905,2.6154006424466867,2.6154006424466867,22800.0
1995-10-12,2.615401718871443,2.647690628980967,2.615401718871443,2.6321918437366687,90800.0
1995-10-13,2.647689539267016,2.647689539267016,2.6154006424466867,2.6154006424466867,8000.0
1995-10-16,2.615400931876405,2.615400931876405,2.5831120314828686,2.599902151295813,82800.0
1995-10-17,2.6476893836659534,2.6476893836659534,2.6154004887431976,2.6476893836659534,40000.0
1995-10-18,2.615400931876405,2.615400931876405,2.5999021512958134,2.599902151295813,113600.0
1995-10-19,2.615400931876405,2.615400931876405,2.5831120314828686,2.599902151295813,16000.0
1995-10-20,2.599901541491464,2.599901541491464,2.5831114256166248,2.5831114256166248,56400.0
1995-10-23,2.5831120607677494,2.5831120607677494,2.486245358488959,2.5508231600081523,12800.0
1995-10-24,2.5508231600081523,2.5508231600081523,2.5508231600081523,2.5508231600081523,20000.0
1995-10-25,2.5508231600081523,2.599902180771044,2.5508231600081523,2.5508231600081523,353200.0
1995-10-26,2.550822421559813,2.5831113129719627,2.3893779644990656,2.4539557473233646,91600.0
1995-10-27,2.3893779644990656,2.4539557473233646,2.3893779644990656,2.4539557473233646,10000.0
1995-10-30,2.453956354758247,2.567613172271148,2.453956354758247,2.567613172271148,9600.0
1995-10-31,2.5831114256166248,2.5831114256166248,2.5831114256166248,2.5831114256166248,72000.0
1995-11-01,2.567613172271148,2.567613172271148,2.5508230529723885,2.567613172271148,26000.0
1995-11-02,2.567612648671256,2.5831114256166248,2.550822532796417,2.5831114256166248,77200.0
1995-11-03,2.596093912464733,2.6609962602763506,2.596093912464733,2.6609962602763506,211600.0
1995-11-06,2.612967883215835,2.6778702178445544,2.612967883215835,2.6778702178445544,164000.0
1995-11-07,2.677870212895712,2.7103213801501,2.677870212895712,2.7103213801501003,93600.0
1995-11-08,2.7103213801501,2.7103213801501,2.693446882114232,2.7103213801501003,21600.0
1995-11-09,2.710319005192576,2.710319005192576,2.628542244306039,2.628542244306039,164800.0
1995-11-10,2.628542409533262,2.660993550391697,2.612965752984888,2.612965752984888,25600.0
1995-11-13,2.612965752984888,2.612965752984888,2.612965752984888,2.612965752984888,0.0
1995-11-14,2.62854195826658,2.64541643967964,2.62854195826658,2.64541643967964,8800.0
1995-11-15,2.677870761770936,2.710321935676745,2.6609962602763506,2.6609962602763506,24400.0
1995-11-16,2.677868087443448,2.677868087443448,2.5960913198058906,2.5960913198058906,42400.0
1995-11-17,2.6454183968206246,2.6454183968206246,2.466288106446674,2.563641584332727,2622000.0
1995-11-20,2.580515291187929,2.5960919518352945,2.548064141789988,2.548064141789988,29200.0
1995-11-21,2.580514828484739,2.580514828484739,2.580514828484739,2.580514828484739,17600.0
1995-11-22,2.5960913198058906,2.5960913198058906,2.580514662950727,2.5960913198058906,112400.0
1995-11-23,2.5960913198058906,2.5960913198058906,2.5960913198058906,2.5960913198058906,21200.0
1995-11-24,2.596091105487446,2.628542244306039,2.596091105487446,2.628542244306039,18800.0
1995-11-27,2.62854195826658,2.660993093553821,2.5960908229793382,2.64541643967964,630000.0
1995-11-28,2.5960913198058906,2.628542461303463,2.580514662950727,2.5960913198058906,108000.0
1995-11-29,2.5960913198058906,2.5960913198058906,2.5960913198058906,2.5960913198058906,113200.0
1995-11-30,2.580514662950727,2.5960913198058906,2.580514662950727,2.5960913198058906,148800.0
1995-12-01,2.5960913198058906,2.5960913198058906,2.580514662950727,2.5960913198058906,32400.0
1995-12-04,2.5960913198058906,2.628542461303463,2.563640178308316,2.5960913198058906,1107600.0
1995-12-05,2.580514828484739,2.596091486339107,2.5636403427598693,2.580514828484739,61200.0
1995-12-06,2.5960913198058906,2.5960913198058906,2.580514662950727,2.5960913198058906,158000.0
1995-12-07,2.5960919518352945,2.5960919518352945,2.548064141789988,2.548064141789988,70800.0
1995-12-08,2.5480641287158763,2.5480641287158763,2.498738490820449,2.515612979484442,19600.0
1995-12-11,2.515612574937705,2.531189233000196,2.498738088987373,2.5311892330001955,64400.0
1995-12-12,2.515612556521448,2.515612556521448,2.498738070694649,2.498738070694649,20800.0
1995-12-13,2.515613759639221,2.563641584332727,2.515613759639221,2.563641584332727,40000.0
1995-12-14,2.531190425037376,2.563641584332727,2.531190425037376,2.563641584332727,17600.0
1995-12-15,2.51561237995558,2.5960913198058906,2.51561237995558,2.5960913198058906,93600.0
1995-12-18,2.563641584332727,2.563641584332727,2.563641584332727,2.563641584332727,67200.0
1995-12-19,2.563641584332727,2.596092743628078,2.531190425037376,2.563641584332727,36800.0
1995-12-20,2.515613759639221,2.563641584332727,2.515613759639221,2.563641584332727,37200.0
1995-12-21,2.5636403770130185,2.5636403770130185,2.498738088987373,2.5311892330001955,191200.0
1995-12-22,2.5311892144699057,2.5311892144699057,2.498738070694649,2.498738070694649,51600.0
1995-12-27,2.5311892144699057,2.5311892144699057,2.498738070694649,2.498738070694649,2400.0
1995-12-28,2.531189233000196,2.531189233000196,2.498738088987373,2.5311892330001955,38800.0
1995-12-29,2.531189233000196,2.531189233000196,2.515612574937705,2.5311892330001955,92000.0
1996-01-02,2.531189233000196,2.531189233000196,2.531189233000196,2.5311892330001955,6800.0
1996-01-03,2.563640178308316,2.5960913198058906,2.563640178308316,2.5960913198058906,152000.0
1996-01-04,2.563640802437353,2.563640802437353,2.548064141789988,2.548064141789988,30000.0
1996-01-05,2.5480637189505284,2.5480637189505284,2.531189233000196,2.5311892330001955,2188000.0
1996-01-08,2.5636403427598693,2.580514828484739,2.5311891991806306,2.580514828484739,415600.0
1996-01-09,2.580514662950727,2.5960913198058906,2.580514662950727,2.5960913198058906,64000.0
1996-01-10,2.660993383124632,2.660993383124632,2.612965588736796,2.628542244306039,30000.0
1996-01-11,2.628542244306039,2.645416727555389,2.628542244306039,2.628542244306039,74400.0
1996-01-12,2.628542244306039,2.628542244306039,2.628542244306039,2.628542244306039,17600.0
1996-01-15,2.62854195826658,2.64541643967964,2.62854195826658,2.64541643967964,20800.0
1996-01-16,2.645416893843324,2.645416893843324,2.612965752984888,2.612965752984888,9600.0
1996-01-17,2.612965804448301,2.612965804448301,2.5960913198058906,2.5960913198058906,43200.0
1996-01-18,2.596091105487446,2.628542244306039,2.596091105487446,2.628542244306039,128800.0
1996-01-19,2.64541643967964,2.64541643967964,2.612965304392397,2.64541643967964,15200.0
1996-01-22,2.645417719073838,2.725896682444265,2.645417719073838,2.725896682444265,42400.0
1996-01-23,2.790799261074758,2.8557015694718464,2.790799261074758,2.855701569471846,16000.0
1996-01-24,2.855702769559548,2.855702769559548,2.79080043388774,2.79080043388774,16000.0
1996-01-25,2.8232504152733022,2.8557015694718464,2.8232504152733022,2.855701569471846,49200.0
1996-01-26,2.8881534451935837,2.969930265267162,2.8881534451935837,2.953055769804675,16400.0
1996-01-29,3.0023806941808893,3.017957357219036,2.9206038940829373,2.9206038940829373,20800.0
1996-01-30,2.8557018279559734,2.9855064564994267,2.8557018279559734,2.9855064564994267,27600.0
1996-01-31,2.9855064564994267,3.050408770771154,2.9855064564994267,2.9855064564994267,519600.0
1996-02-01,3.002380949273696,3.01795761363529,2.9855064564994267,2.9855064564994267,58400.0
1996-02-02,3.002379954379803,3.0504077599623627,3.002379954379803,3.0348311007623816,129600.0
1996-02-05,3.01795761363529,3.01795761363529,2.9855064564994267,2.9855064564994267,800000.0
1996-02-06,2.985507167358571,3.017958332221164,2.9530560024959773,3.017958332221164,850400.0
1996-02-07,2.9699292627165272,3.0023804140676305,2.9699292627165272,3.0023804140676305,416800.0
1996-02-08,3.002380959450271,3.050408781110518,3.002380959450271,3.050408781110518,42800.0
1996-02-09,3.050407791301537,3.099733425373473,3.050407791301537,3.099733425373473,130400.0
1996-02-12,3.099733425373473,3.099733425373473,3.050407791301537,3.099733425373473,35600.0
1996-02-13,3.0997344311878403,3.0997344311878403,3.050408781110518,3.050408781110518,68000.0
1996-02-14,3.082858992194476,3.0997334798469827,3.050407844908218,3.082858992194476,114000.0
1996-02-15,3.082858992194476,3.115310139480733,3.082858992194476,3.082858992194476,202400.0
1996-02-16,3.115311095602231,3.115311095602231,3.0179576238646617,3.050408781110518,273600.0
1996-02-19,3.050408770771154,3.050408770771154,2.9530552993635637,2.9855064564994267,25200.0
1996-02-20,2.969929792137833,2.9855064564994267,2.9374786350019693,2.9855064564994267,76400.0
1996-02-21,2.9374783854234905,2.9699295398021897,2.8557015853255385,2.9206038940829373,96400.0
1996-02-22,2.888153381124805,2.888153381124805,2.807674391455943,2.807674391455944,14800.0
1996-02-23,2.8557015694718464,2.872576060718719,2.8232504152733022,2.855701569471846,55600.0
1996-02-26,2.8881524939719943,2.8881524939719943,2.855701342354332,2.8881524939719943,40800.0
1996-02-27,2.872576076666092,2.9374783854234905,2.8557015853255385,2.9206038940829373,312000.0
1996-02-28,2.8881534451935837,3.0179580944157665,2.8881534451935837,2.953055769804675,31200.0
1996-02-29,2.953054762058112,2.969929251762084,2.9206036108267037,2.969929251762084,68800.0
1996-03-01,2.969930265267162,2.985506932110221,2.953055769804675,2.953055769804675,88000.0
1996-03-04,2.9699288079972246,3.0348311007623816,2.9699288079972246,3.0348311007623816,308000.0
1996-03-05,3.050408781110518,3.050408781110518,3.0179576238646617,3.050408781110518,490400.0
1996-03-06,3.0179565002892823,3.0504076454536837,3.0179565002892823,3.0335331589045342,232800.0
1996-03-07,3.01795761363529,3.033534277996884,2.9855064564994267,2.9855064564994267,22000.0
1996-03-08,2.985505913289519,2.985505913289519,2.937478100530676,2.969929251762084,139600.0
1996-03-11,2.9374786350019693,3.002380949273696,2.9374786350019693,2.9855064564994267,43200.0
1996-03-12,3.01795761363529,3.01795761363529,2.9530552993635637,2.9855064564994267,153600.0
1996-03-13,3.002381664150714,3.017958332221164,3.002381664150714,3.017958332221164,95600.0
1996-03-14,3.01795761363529,3.01795761363529,2.9855064564994267,2.9855064564994267,58800.0
1996-03-15,3.017956961336816,3.017956961336816,2.985505811214914,3.001082472209783,48800.0
1996-03-18,3.01795761363529,3.01795761363529,2.9855064564994267,2.9855064564994267,182000.0
1996-03-19,2.9815964601588765,2.9815964601588765,2.965951769982014,2.9815964601588765,415600.0
1996-03-20,2.9985429483732218,2.9985429483732218,2.96595009023873,2.9985429483732218,327600.0
1996-03-21,2.9828982670566053,2.9985429483732218,2.9828982670566053,2.9985429483732218,456400.0
1996-03-22,2.96595009023873,2.9985429483732218,2.96595009023873,2.9985429483732218,44000.0
1996-03-25,2.982898206903079,2.998542887904202,2.965950030426983,2.9828982069030787,584400.0
1996-03-26,2.9985436330437065,2.9985436330437065,2.9659507674671444,2.9659507674671444,493200.0
1996-03-27,2.9985431174792825,2.9985431174792825,2.9333573975340808,2.9333573975340808,792800.0
1996-03-28,2.9490020797329963,2.9490020797329963,2.9333573975340808,2.9333573975340808,97600.0
1996-03-29,2.916408707049564,2.933356881843725,2.9007640276010163,2.9007640276010167,98800.0
1996-04-01,2.9333575704834605,2.9333575704834605,2.8681718466949397,2.8681718466949397,512000.0
1996-04-02,2.9333575704834605,2.9333575704834605,2.8355789848006783,2.8681718466949397,19200.0
1996-04-03,2.8681711551129694,2.8681711551129694,2.8355783010775952,2.8512229804266207,18000.0
1996-04-04,2.8512229804266207,2.8681711551129694,2.8512229804266207,2.8512229804266207,51600.0
1996-04-08,2.835578952372669,2.851223635315073,2.835578952372669,2.835578952372669,524400.0
1996-04-09,2.835578991124692,2.933357577025543,2.835578991124692,2.917712893869334,153200.0
1996-04-10,2.8851200254678817,2.917712887362142,2.8681718466949397,2.8681718466949397,21200.0
1996-04-11,2.852526391808604,2.868171070697177,2.852526391808604,2.852526391808604,646800.0
1996-04-12,2.8355789848006783,2.8681718466949397,2.8355789848006783,2.8681718466949397,359600.0
1996-04-15,2.868170910528192,2.881208100763337,2.848615249507336,2.881208100763337,14400.0
1996-04-16,2.881208100763337,2.881208100763337,2.881208100763337,2.881208100763337,24800.0
1996-04-17,2.8681718466949397,2.8681718466949397,2.855134652204474,2.8681718466949397,58800.0
1996-04-18,2.868171813894195,2.868171813894195,2.835578952372669,2.835578952372669,14400.0
1996-04-19,2.8355805445088045,2.8551362226691808,2.672616145399102,2.672616145399102,87600.0
1996-04-22,2.685652731758585,2.8290614198519632,2.685652731758585,2.8290614198519632,372000.0
1996-04-23,2.8681725448590565,2.8681725448590565,2.82906120053107,2.842098149531156,74800.0
1996-04-24,2.861653362957428,2.861653362957428,2.8486161685162767,2.855134641404952,191200.0
1996-04-25,2.8486161685162767,2.855134641404952,2.8486161685162767,2.855134641404952,293600.0
1996-04-26,2.842097457714009,2.8681718466949397,2.842097457714009,2.8681718466949397,23200.0
1996-04-29,2.8681718466949397,2.8681718466949397,2.8681718466949397,2.8681718466949397,22800.0
1996-04-30,2.900765206918864,2.900765206918864,2.868172339425393,2.894246732885707,378800.0
1996-05-01,2.900793513073563,2.913889696498757,2.894245546255427,2.913889696498757,42000.0
1996-05-02,2.9466295648958534,3.0121102218935394,2.9466295648958534,3.0121102218935394,106000.0
1996-05-03,3.0121106951685617,3.143072029741108,3.0121106951685617,3.090687545869874,158400.0
1996-05-06,3.11687966776572,3.11687966776572,3.0644951838128947,3.0644951838128947,62800.0
1996-05-07,3.064494697533911,3.064494697533911,3.0121102218935394,3.0121102218935394,157600.0
1996-05-08,3.012112599288351,3.012112599288351,3.005564628335966,3.005564628335966,42800.0
1996-05-09,3.005564628335966,3.005564628335966,2.9793722449482605,3.005564628335966,11200.0
1996-05-10,2.97937059736103,2.985918564692401,2.9466302611262933,2.9728226300296594,128000.0
1996-05-13,2.9466300301672828,2.9466300301672828,2.913889696498757,2.913889696498757,158000.0
1996-05-14,2.913890641078324,2.946630985360103,2.913890641078324,2.926986828748836,431200.0
1996-05-15,2.959727875833553,2.959727875833553,2.959727875833553,2.959727875833553,400.0
1996-05-16,2.9662737016290888,2.9662737016290888,2.946629554556489,2.946629554556489,14000.0
1996-05-17,2.9597269223048377,2.979371077252,2.9597269223048377,2.979371077252,8800.0
1996-05-21,2.9597273969408247,2.9859195244743404,2.9597273969408247,2.9859195244743404,197600.0
1996-05-22,2.9859190401175537,3.005563444817378,2.9859190401175537,2.992467258280489,185600.0
1996-05-23,3.0448529536284417,3.0448529536284417,2.9990164075944987,3.005564628335966,51200.0
1996-05-24,3.00556392471131,3.00556392471131,2.985919516874892,2.99901570550283,104400.0
1996-05-27,2.979371077252,2.979371077252,2.97282310886594,2.979371077252,10400.0
1996-05-28,3.012112599288351,3.012112599288351,2.9859202159006464,3.005564628335966,42800.0
1996-05-29,2.999014749144083,2.999014749144083,2.9728226300296594,2.9728226300296594,166400.0
1996-05-30,2.979370843953724,2.9859188118270485,2.966274658418113,2.966274658418113,43200.0
1996-05-31,2.9793715272923222,3.0448522201998447,2.9728235579171773,3.0448522201998447,188400.0
1996-06-03,3.012111164262932,3.0448515030049204,3.012111164262932,3.038303535172107,287200.0
1996-06-04,3.044851033529028,3.0972355174814203,3.044851033529028,3.09723551748142,27600.0
1996-06-05,3.0841409663832007,3.1496216684277614,3.0841409663832007,3.1496216684277614,463200.0
1996-06-06,3.156168903336849,3.287130266547598,3.156168903336849,3.274034080268728,1691200.0
1996-06-07,3.2281980460655406,3.2674866109006944,3.208553888542472,3.208553888542472,86400.0
1996-06-10,3.208554134602093,3.208554134602093,3.14307343797756,3.1954579453193794,115200.0
1996-06-11,3.1692643990288247,3.1758123658469604,3.1561682156036297,3.1758123658469604,56800.0
1996-06-12,3.1758123658469604,3.1758123658469604,3.1561682156036297,3.1758123658469604,25200.0
1996-06-13,3.1496216684277614,3.162717858794485,3.1496216684277614,3.1496216684277614,165200.0
1996-06-14,3.149620246746096,3.149620246746096,3.084139574258328,3.084139574258328,319200.0
1996-06-17,3.0972355174814203,3.0972355174814203,3.0972355174814203,3.09723551748142,2800.0
1996-06-18,3.097235276896894,3.129975608047578,3.097235276896894,3.1234276417330022,24000.0
1996-06-19,3.1234274092968697,3.1430715565676404,3.1234274092968697,3.1430715565676404,50000.0
1996-06-20,3.1430715565676404,3.1561677380111166,3.136523590740345,3.1430715565676404,123600.0
1996-06-21,3.143072279412896,3.143072279412896,3.084139574258328,3.084139574258328,16400.0
1996-06-24,3.090688493480468,3.116880618552176,3.0775923060501142,3.1103326497314985,33600.0
1996-06-25,3.116879662911029,3.116879662911029,3.090687545869874,3.090687545869874,68000.0
1996-06-26,3.077591362454835,3.090687545869874,3.077591362454835,3.090687545869874,20000.0
1996-06-27,3.090688493480468,3.1103326497314985,3.0775923060501142,3.1103326497314985,16000.0
1996-06-28,3.097235515084715,3.1758123658469604,3.097235515084715,3.1758123658469604,65200.0
1996-07-02,3.1758149162078717,3.274035996090589,3.1758149162078717,3.2543918300718704,96800.0
1996-07-03,3.2281977848070533,3.267486346462579,3.2281977848070533,3.267486346462579,34000.0
1996-07-04,3.2543918300718704,3.260939802148401,3.2543918300718704,3.2543918300718704,55600.0
1996-07-05,3.2281959009339327,3.247840045403496,3.2281959009339327,3.2281959009339327,35600.0
1996-07-08,3.2609383918669947,3.2609383918669947,3.208553888542472,3.208553888542472,371600.0
1996-07-09,3.208552935416044,3.208552935416044,3.143072263264696,3.1692646320408118,169600.0
1996-07-10,3.1430729425702424,3.267486346462579,3.1430729425702424,3.267486346462579,31200.0
1996-07-11,3.267487076678814,3.274035046856908,3.228198506243101,3.2347467262102456,189600.0
1996-07-12,3.221650076820856,3.2347462650992407,3.208553888542472,3.208553888542472,23600.0
1996-07-15,3.208554345919769,3.234746726210245,3.208554345919769,3.2347467262102456,393200.0
1996-07-16,3.2085526995154856,3.2085526995154856,3.11033169850991,3.1758123658469604,70400.0
1996-07-17,3.162716898234662,3.162716898234662,3.156168929934535,3.162716898234662,6800.0
1996-07-18,3.1561682156036297,3.1758123658469604,3.149619998996571,3.1758123658469604,92000.0
1996-07-19,3.149619522394936,3.1561677380111166,3.1430715565676404,3.1430715565676404,27200.0
1996-07-22,3.149620711845428,3.162716898234662,3.149620711845428,3.162716898234662,8400.0
1996-07-23,3.1627159391982613,3.1627159391982613,3.1234276417330022,3.1234276417330022,95600.0
1996-07-24,3.110331700942463,3.110331700942463,3.0644951838128947,3.0644951838128947,22000.0
1996-07-25,3.077592316062974,3.0906885035359357,3.064496128590012,3.077592316062973,13600.0
1996-07-26,3.0121123108202417,3.123429554873584,3.0121123108202417,3.116881334759236,120000.0
1996-07-29,3.1103312278533943,3.1430715565676404,3.1103312278533943,3.1430715565676404,118000.0
1996-07-30,3.136524067762018,3.136524067762018,3.129975851149945,3.129975851149945,21200.0
1996-07-31,3.14312744083598,3.1562786520539023,3.14312744083598,3.14312744083598,57200.0
1996-08-01,3.123399947312788,3.1562778414950285,3.123399947312788,3.156277841495028,136800.0
1996-08-02,3.1628553009758256,3.1694310344338845,3.1628553009758256,3.1628553009758256,126800.0
1996-08-06,3.169431123960209,3.169431123960209,3.14312869106218,3.1497044247059827,51600.0
1996-08-07,3.1168249748801027,3.1562783539693324,3.1168249748801027,3.1168249748801027,200000.0
1996-08-08,3.1168247202545007,3.136551408187566,3.110248990384516,3.136551408187566,58400.0
1996-08-09,3.1168247202545007,3.149702617089091,3.1168247202545007,3.136551408187566,22400.0
1996-08-12,3.1365519606462637,3.1562786520539023,3.1365519606462637,3.14312744083598,106800.0
1996-08-13,3.1562799075111947,3.1562799075111947,3.136553208256968,3.1497044247059827,44400.0
1996-08-14,3.1497023629939505,3.1562778414950285,3.1497023629939505,3.156277841495028,54400.0
1996-08-15,3.1562793934881466,3.1562793934881466,3.1102502688320683,3.1234014831393115,29600.0
1996-08-16,3.097100128478252,3.3206700967110856,3.097100128478252,3.3206700967110856,546400.0
1996-08-19,3.327243116139683,3.3995746409139502,3.327243116139683,3.3995746409139502,89200.0
1996-08-20,3.4061501200577697,3.41930132918386,3.3732722226617717,3.3995746409139502,123600.0
1996-08-21,3.4193027271310856,3.4193027271310856,3.373273601790456,3.3732736017904568,13600.0
1996-08-22,3.3995746409139502,3.41930132918386,3.3798479526440413,3.3995746409139502,77200.0
1996-08-23,3.419303288595745,3.465332421494561,3.419303288595745,3.425878771507608,58400.0
1996-08-26,3.3864245537755164,3.399575767258856,3.366697858969773,3.393000035097919,15200.0
1996-08-27,3.4061518899969867,3.4193031059568444,3.3864251914764902,3.3864251914764902,63200.0
1996-08-28,3.3995746409139502,3.41930132918386,3.3995746409139502,3.3995746409139502,31200.0
1996-08-29,3.386426582796481,3.4324557321478606,3.386426582796481,3.406153289421733,174800.0
1996-08-30,3.392999129882727,3.419301549832208,3.392999129882727,3.4193015498322072,109200.0
1996-09-03,3.4193045107847966,3.4193045107847966,3.3930020680586708,3.406153289421733,64800.0
1996-09-04,3.399577804159544,3.406153289421733,3.399577804159544,3.406153289421733,81600.0
1996-09-05,3.399574658171138,3.399574658171138,3.379847969801091,3.379847969801091,13200.0
1996-09-06,3.3798489803666385,3.386424461509888,3.340395340991562,3.3403953409915625,38000.0
1996-09-09,3.353545586738143,3.353545586738143,3.222033995101353,3.2746385815883774,4000.0
1996-09-10,3.2877901266672653,3.2877901266672653,3.2614877053185354,3.261487705318535,36400.0
1996-09-11,3.287790860806332,3.320668769414396,3.287790860806332,3.307517555803463,76800.0
1996-09-12,3.2877910472173952,3.2877910472173952,3.2680643511018013,3.281215565458381,20400.0
1996-09-13,3.2746398577343765,3.32724446472172,3.2746398577343765,3.32724446472172,12800.0
1996-09-16,3.327245133347376,3.327245133347376,3.300942949987433,3.300942949987432,3200.0
1996-09-17,3.3075174335982624,3.340395340991562,3.3075174335982624,3.3403953409915625,19200.0
1996-09-18,3.3403940893703923,3.353545297567756,3.314091923814097,3.314091923814097,146800.0
1996-09-19,3.3075171782270574,3.3075171782270574,3.2943659661174287,3.2943659661174287,116400.0
1996-09-20,3.287790646885206,3.307517340598814,3.287790646885206,3.287790646885206,124800.0
1996-09-23,3.254912740416354,3.287790646885206,3.254912740416354,3.287790646885206,16000.0
1996-09-24,3.287790646885206,3.287790646885206,3.287790646885206,3.287790646885206,180000.0
1996-09-25,3.254914764140284,3.2877926910507926,3.254914764140284,3.254914764140284,70800.0
1996-09-26,3.2614877053185354,3.2614877053185354,3.254912225400593,3.261487705318535,179600.0
1996-09-27,3.300942074417265,3.307517555803463,3.294366342192531,3.307517555803463,12800.0
1996-09-30,3.307517340598814,3.307517340598814,3.268063953171599,3.287790646885206,10400.0
1996-10-01,3.261488618504236,3.281215565458381,3.261488618504236,3.281215565458381,36000.0
1996-10-02,3.2614877053185354,3.2680634360749576,3.254912225400593,3.261487705318535,23200.0
1996-10-03,3.235186604282224,3.235186604282224,3.228610871352024,3.228610871352024,22800.0
1996-10-04,3.129975943007019,3.222034162264242,3.116824983831817,3.1825807830616992,200400.0
1996-10-07,3.189156577904716,3.189156577904716,3.1562786750397187,3.189156577904716,20400.0
1996-10-08,3.189156577904716,3.2220344807697137,3.189156577904716,3.189156577904716,80400.0
1996-10-09,3.2220344807697137,3.2220344807697137,3.169429886353417,3.189156577904716,34800.0
1996-10-10,3.189156554679464,3.189156554679464,3.123400749428341,3.14312744083598,29200.0
1996-10-11,3.14312744083598,3.14312744083598,3.123400749428341,3.14312744083598,20400.0
1996-10-15,3.15627918442795,3.2154595194713878,3.15627918442795,3.2154595194713878,99200.0
1996-10-16,3.2088836211922573,3.287790646885206,3.2088836211922573,3.287790646885206,1329600.0
1996-10-17,3.320668553354058,3.320668553354058,3.281215165926844,3.287790646885206,9600.0
1996-10-18,3.353547276996136,3.3864251914764902,3.3403960610362784,3.3864251914764902,47200.0
1996-10-21,3.373273601790456,3.3864248162932866,3.346971423623349,3.3732736017904568,97200.0
1996-10-22,3.366696951589483,3.3864236410785584,3.3469702621004074,3.353545741650612,256000.0
1996-10-23,3.399574860289331,3.419301549832208,3.37327244033985,3.4193015498322072,418000.0
1996-10-24,3.419301672132125,3.452179572825704,3.419301672132125,3.452179572825704,890000.0
1996-10-25,3.465331689344058,3.491633866273012,3.445604993937707,3.491633866273012,129200.0
1996-10-28,3.4850579951799503,3.498209207593615,3.4521800895650454,3.4784825143923754,194000.0
1996-10-29,3.4784829032278064,3.491633866273012,3.4784829032278064,3.491633866273012,192000.0
1996-10-30,3.5180369239118985,3.5312378634785606,3.5180369239118985,3.5180369239118985,469200.0
1996-10-31,3.53123607467737,3.53123607467737,3.53123607467737,3.5312360746773703,82800.0
1996-11-01,3.5312342992006345,3.5510355626705823,3.498232109488479,3.5444352254428417,148400.0
1996-11-04,3.564239183309788,3.630243612630339,3.564239183309788,3.564239183309788,78800.0
1996-11-05,3.597241397970063,3.597241397970063,3.551038247088294,3.564239183309788,222000.0
1996-11-06,3.577440119531281,3.590641055752774,3.564239183309788,3.564239183309788,25600.0
1996-11-07,3.5708397637728466,3.696248288563894,3.5708397637728466,3.696248288563895,2023600.0
1996-11-08,3.630241945030708,3.729248543531545,3.630241945030708,3.729248543531545,882800.0
1996-11-11,3.729248543531545,3.729248543531545,3.729248543531545,3.729248543531545,4000.0
1996-11-12,3.7292493770484016,3.749050650816951,3.7292493770484016,3.742450310156387,92400.0
1996-11-13,3.742450141482468,3.768851754721649,3.729249208969456,3.7622514143585657,308800.0
1996-11-14,3.788651919314173,3.815053523075566,3.7754509915401,3.78205132953376,58800.0
1996-11-15,3.81505550862904,3.821656101844747,3.782053297911165,3.801854573984513,21200.0
1996-11-18,3.821656101844747,3.821656101844747,3.788653891126872,3.801854573984513,724000.0
1996-11-19,3.788654534568753,3.8216567508915222,3.7820539402320414,3.8084558140050286,796000.0
1996-11-20,3.79525316764885,3.8150544381661775,3.788652828072013,3.8150544381661766,64800.0
1996-11-21,3.8084547949135854,3.8084547949135854,3.788653520775864,3.788653520775864,80400.0
1996-11-22,3.788652519314263,3.801853197392143,3.775451589449588,3.795252858353203,348400.0
1996-11-25,3.795253861559484,3.8084547949135854,3.782052928205384,3.788653520775864,27200.0
1996-11-26,3.788653520775864,3.788653520775864,3.7754525874217633,3.788653520775864,96000.0
1996-11-27,3.795252257307832,3.795252257307832,3.7754509915401,3.78205132953376,759200.0
1996-11-28,3.782051329533759,3.788651919314173,3.782051329533759,3.78205132953376,36000.0
1996-11-29,3.795254232555692,3.821656101844747,3.795254232555692,3.801854573984513,627600.0
1996-12-02,3.801853507225687,3.8150544381661775,3.801853507225687,3.8150544381661766,225200.0
1996-12-03,3.8282564432735673,3.8282564432735673,3.795254232555692,3.801854573984513,434400.0
1996-12-04,3.7886542293121073,3.795254571330093,3.696247930338872,3.70944886616175,368000.0
1996-12-05,3.716049568323815,3.716049568323815,3.663246071701717,3.696248288563895,134400.0
1996-12-06,3.663246071701717,3.696248288563894,3.6368441974972017,3.696248288563895,118800.0
1996-12-09,3.696247930338872,3.716049208179735,3.696247930338872,3.70944886616175,76400.0
1996-12-10,3.702848631221557,3.709449225666153,3.696248288563894,3.696248288563895,59200.0
1996-12-11,3.669844339166737,3.696246198441752,3.669844339166737,3.689645859516393,462000.0
1996-12-12,3.6962470305499098,3.6962470305499098,3.643443551899424,3.676445757529333,9200.0
1996-12-13,3.6764483181933936,3.6962496050056632,3.643446089577272,3.656647031381125,42800.0
1996-12-16,3.643445865957461,3.6830484371513545,3.630244924963828,3.630244924963827,207600.0
1996-12-17,3.630242693593558,3.630242693593558,3.53123607467737,3.5312360746773703,74000.0
1996-12-18,3.564239183309788,3.564239183309788,3.551038247088294,3.564239183309788,364000.0
1996-12-19,3.551038190574161,3.597241340720616,3.551038190574161,3.597241340720616,218000.0
1996-12-20,3.584040461748569,3.597241397970063,3.551038247088294,3.564239183309788,946400.0
1996-12-23,3.564238280982767,3.564238280982767,3.504834208918312,3.5312360746773703,72000.0
1996-12-24,3.518035679759394,3.590640695805796,3.518035679759394,3.5774397609076423,139600.0
1996-12-27,3.59723974553043,3.729248543531545,3.59723974553043,3.729248543531545,46800.0
1996-12-30,3.663244798191236,3.7622514143585657,3.663244798191236,3.7622514143585657,75200.0
1996-12-31,3.7292484915829616,3.8612572877451914,3.7292484915829616,3.848056357771608,293200.0
1997-01-02,3.8282564425964143,3.8282564425964143,3.8282564425964143,3.8282564425964143,4800.0
1997-01-03,3.8282575066748015,3.933864509592428,3.8282575066748015,3.8942619464450567,92400.0
1997-01-06,3.9008610466195,3.927262914828898,3.861258496092279,3.927262914828898,26800.0
1997-01-07,3.927262762789384,4.026269387061385,3.894260554698716,4.026269387061385,214000.0
1997-01-08,3.9536644937583496,3.960264834434331,3.914061694341892,3.96026483443433,40400.0
1997-01-09,3.927262627480711,3.960264834434331,3.927262627480711,3.96026483443433,50400.0
1997-01-10,3.960264834434331,3.98006610824913,3.960264834434331,3.96026483443433,134000.0
1997-01-13,3.960263955798685,3.9800652252203177,3.960263955798685,3.9800652252203177,23600.0
1997-01-14,3.980064084714658,3.980064084714658,3.966863158287421,3.973463747394405,24800.0
1997-01-15,3.966865598844052,3.980066533392972,3.966865598844052,3.966865598844052,136800.0
1997-01-16,3.966865951304485,4.006468758469999,3.966865951304485,4.006468758469999,167200.0
1997-01-17,3.999869217065451,4.125277761737046,3.999869217065451,4.125277761737046,411200.0
1997-01-20,4.079071697278001,4.191279222893937,4.079071697278001,4.191279222893937,30000.0
1997-01-21,4.17148049674573,4.191281777621196,4.164879901929275,4.17148049674573,38400.0
1997-01-22,4.15827874033684,4.237483848247072,4.15827874033684,4.211082229539294,342000.0
1997-01-23,4.237483726898254,4.257285255095653,4.237483726898254,4.250684913554446,518800.0
1997-01-24,4.224283164786631,4.224283164786631,4.211082229539294,4.211082229539294,41200.0
1997-01-27,4.211079312678733,4.211079312678733,4.092271481320327,4.131874007844222,139600.0
1997-01-28,4.131874201331324,4.18467790821817,4.065869819509503,4.079070746231214,132400.0
1997-01-29,4.092273135679713,4.158277541093903,4.092273135679713,4.158277541093903,366000.0
1997-01-30,4.1582770242884735,4.191279222893937,4.125274825683009,4.191279222893937,32800.0
1997-01-31,4.1846781660725725,4.1846781660725725,4.105472852648513,4.105472852648513,62800.0
1997-02-03,4.105475166603932,4.105475166603932,4.059272020083007,4.059272020083007,28000.0
1997-02-04,4.092273662248808,4.092273662248808,3.960264834434331,3.96026483443433,139200.0
1997-02-05,3.9866679033335135,3.9866679033335135,3.907462532394298,3.9338641548494153,56800.0
1997-02-06,3.933862949380694,3.933862949380694,3.907461335015926,3.907461335015925,79200.0
1997-02-07,3.933862949380694,3.933862949380694,3.874459128219822,3.907461335015925,134000.0
1997-02-10,3.914063228018742,3.914063228018742,3.8942619464450567,3.8942619464450567,78400.0
1997-02-11,3.894259054034287,4.013066907020352,3.8612568586611142,4.013066907020352,826000.0
1997-02-12,4.01306855693273,4.01306855693273,3.9866669408516286,3.9866669408516286,126000.0
1997-02-13,3.9734638360309935,4.092271672952926,3.9734638360309935,4.079070746231214,131200.0
1997-02-14,4.085674310830519,4.09227465310463,4.065872780434349,4.09227465310463,125200.0
1997-02-17,4.09227583277484,4.158280281690564,4.09227583277484,4.14507934155002,78800.0
1997-02-18,4.171477954088018,4.191279222893937,4.125274825683009,4.191279222893937,394800.0
1997-02-19,4.191279468167113,4.257283869240609,4.191279468167113,4.217681329311235,258800.0
1997-02-20,4.257287413200426,4.290289641209732,4.191282957181815,4.22428518519112,375200.0
1997-02-21,4.224283220206859,4.224283220206859,4.164879136707939,4.178080072128466,65200.0
1997-02-24,4.197878841820957,4.197878841820957,4.105472852648513,4.105472852648513,273200.0
1997-02-25,4.151677201267213,4.158277541093903,4.151677201267213,4.158277541093903,124000.0
1997-02-26,4.171518448950049,4.171518448950049,4.125168193444002,4.164897092130002,140800.0
1997-02-27,4.164900083357178,4.164900083357178,4.131792770302157,4.138414131877661,89200.0
1997-02-28,4.164900152800806,4.164900152800806,4.125171224919106,4.125171224919106,282800.0
1997-03-03,4.125172157841729,4.125172157841729,4.072200494608487,4.105307815702864,103600.0
1997-03-04,4.065576273425536,4.118547899421034,4.065576273425536,4.085440601600268,202800.0
1997-03-05,4.098684685506294,4.098684685506294,4.072198739013811,4.078820099342579,98000.0
1997-03-06,4.078821857791838,4.138415136797242,4.078821857791838,4.105307815702864,153600.0
1997-03-07,4.085443473564001,4.105307815702864,4.085443473564001,4.105307815702864,120000.0
1997-03-10,4.10530681882264,4.138414131877661,4.085442481507377,4.138414131877661,116000.0
1997-03-11,4.138413087080649,4.138413087080649,4.105305782384004,4.131791727176796,350400.0
1997-03-12,4.09206483674735,4.125172157841729,4.09206483674735,4.105307815702864,55200.0
1997-03-13,4.1053091543984745,4.1053091543984745,4.0920661711245705,4.098687789055971,140400.0
1997-03-14,4.092062865190862,4.1715204480524575,4.092062865190862,4.1715204480524575,77200.0
1997-03-17,4.125169670065744,4.151655612003832,4.10530533990651,4.151655612003832,30800.0
1997-03-18,4.171523241797754,4.2046305691136086,4.1384159144818975,4.2046305691136086,42800.0
1997-03-19,4.1715204480524575,4.20462775319573,4.145034502902361,4.1715204480524575,135600.0
1997-03-20,4.171522457891621,4.171522457891621,4.105307815702864,4.105307815702864,38000.0
1997-03-21,4.098685095491751,4.105306456482844,4.085442120920835,4.092063481911927,90000.0
1997-03-24,4.09206391131207,4.13179283919377,4.072199573665599,4.125171224919106,86000.0
1997-03-25,4.125170114684253,4.158277419380898,4.125170114684253,4.131791727176796,46000.0
1997-03-26,4.125170180227299,4.125170180227299,4.0920628750046255,4.1185488202182405,166800.0
1997-03-27,4.105306499707404,4.105306499707404,4.0589562145155424,4.0589562145155424,201600.0
1997-03-31,4.0589562145155424,4.105306499707404,4.0589562145155424,4.0589562145155424,38000.0
1997-04-01,4.058954155261482,4.098683059236627,4.058954155261482,4.065575765551642,34800.0
1997-04-02,4.131795120946281,4.131795120946281,4.039094490617854,4.098687789055971,54400.0
1997-04-03,4.098683571246302,4.098683571246302,4.039090334133467,4.085440601600268,405600.0
1997-04-04,4.039094490617854,4.098687789055971,4.039094490617854,4.098687789055971,46400.0
1997-04-07,4.078820099342579,4.085441712260053,4.052334405438802,4.078820099342579,71200.0
1997-04-08,4.072199096354395,4.072199096354395,4.052334761036265,4.052334761036265,41600.0
1997-04-09,4.072198778696778,4.08544175207207,4.039091471552902,4.045712831946194,58800.0
1997-04-10,4.045713283102908,4.045713283102908,4.025848947119157,4.025848947119157,10000.0
1997-04-11,4.005984258855574,4.012605619404973,3.926526669319208,3.926526669319208,20400.0
1997-04-14,3.9397711438984593,3.972878464435421,3.77423454121365,3.820584840483159,503600.0
1997-04-15,3.9066625466867744,3.9066625466867744,3.866933876061044,3.9066625466867744,13600.0
1997-04-16,3.9066618186220254,4.012605088939014,3.9066618186220254,4.012605088939014,76000.0
1997-04-17,4.025848060875808,4.025848060875808,4.005983729264958,4.012605088939014,295200.0
1997-04-18,4.012605088939014,4.012605088939014,3.97949778539137,4.012605088939014,114800.0
1997-04-21,4.012606952176076,4.012606952176076,3.97287827050653,3.97287827050653,556800.0
1997-04-22,3.972878763256638,4.0126074498536735,3.972878763256638,3.992743106555156,398800.0
1997-04-23,3.992741636283328,4.039091921971236,3.979498661431248,4.025848947119157,20000.0
1997-04-24,4.065578236425052,4.065578236425052,3.999363608812844,3.999363608812844,225600.0
1997-04-25,4.025848947119157,4.025848947119157,4.012605972267078,4.025848947119157,35200.0
1997-04-28,4.032469673138546,4.032469673138546,3.9728764257173137,4.012605088939014,72400.0
1997-04-29,4.019227518427862,4.039091854077712,4.019227518427862,4.039091854077712,251200.0
1997-04-30,4.111927142287857,4.171520391777293,4.105305782384004,4.131791727176796,53600.0
1997-05-01,4.1582774013991415,4.2509777025956685,4.151656041523921,4.237734982845227,42800.0
1997-05-02,4.237734982845227,4.237734982845227,4.231113622970008,4.237734982845227,309200.0
1997-05-05,4.237733027504812,4.237733027504812,4.164897092130002,4.164897092130002,278000.0
1997-05-06,4.237736071042724,4.237736071042724,4.138414131877661,4.138414131877661,119600.0
1997-05-07,4.151701270640092,4.151701270640092,4.118487660474971,4.151701270640092,203200.0
1997-05-08,4.178272260132082,4.178272260132082,4.151701270640092,4.151701270640092,27200.0
1997-05-09,4.184912669597224,4.2114836450497455,4.118485484365522,4.2114836450497455,60600.0
1997-05-12,4.2114821602294255,4.3443364838530725,4.198196677187158,4.3443364838530725,107400.0
1997-05-13,4.357623094492752,4.450621251861638,4.344337860639705,4.410765043503312,75000.0
1997-05-14,4.42405288349906,4.42405288349906,4.251342207672272,4.251342207672272,151800.0
1997-05-15,4.384195145614678,4.384195145614678,4.251340747262717,4.291196965408443,187600.0
1997-05-16,4.357624131500878,4.357624131500878,4.304482676643135,4.317767913657744,88400.0
1997-05-20,4.317767913657744,4.317767913657744,4.304482676643135,4.317767913657744,108400.0
1997-05-21,4.317767946438697,4.317767946438697,4.277911728292971,4.291196965408443,36400.0
1997-05-22,4.30448079586475,4.30448079586475,4.264624088637102,4.277909826646012,145200.0
1997-05-23,4.251340747262717,4.304482709323225,4.251340747262717,4.291196965408443,17600.0
1997-05-26,4.304480744133283,4.384193144032422,4.264624037384634,4.384193144032422,94000.0
1997-05-27,4.357622175133016,4.384193144032422,4.304480744133283,4.384193144032422,35400.0
1997-05-28,4.384193144032422,4.384193144032422,4.317765975183447,4.384193144032422,28400.0
1997-05-29,4.410765547457671,4.410765547457671,4.357623592375349,4.370909334545552,56600.0
1997-05-30,4.384193144032422,4.384193144032422,4.344336944082853,4.384193144032422,69600.0
1997-06-02,4.503762589550604,4.610045966346084,4.450620647753305,4.610045966346084,13400.0
1997-06-03,4.610046865264727,4.68975928670478,4.543619678464945,4.68975928670478,239600.0
1997-06-04,4.68975735760405,4.756184517079459,4.68975735760405,4.7561845170794586,48000.0
1997-06-05,4.7163317000840985,4.7163317000840985,4.649904493040661,4.67647547721791,196200.0
1997-06-06,4.676474619154022,4.676474619154022,4.596761681248418,4.596761681248418,25400.0
1997-06-09,4.6764755133511615,4.6764755133511615,4.596762560203504,4.64990452896861,223400.0
1997-06-10,4.676475630009753,4.676475630009753,4.384195808109258,4.5436212115822,29400.0
1997-06-11,4.543621248594735,4.543621248594735,4.424052068316167,4.517050263332898,123200.0
1997-06-12,4.503762691492449,4.503762691492449,4.424049776992215,4.437335516141818,27000.0
1997-06-13,4.503764987413811,4.5436212115822,4.384195808109258,4.5436212115822,650200.0
1997-06-16,4.517049312225949,4.517049312225949,4.45062211645792,4.5037640757920565,116400.0
1997-06-17,4.490476512830968,4.490476512830968,4.384193144032422,4.384193144032422,49600.0
1997-06-18,4.344337837418046,4.450621228071866,4.344337837418046,4.450621228071866,72200.0
1997-06-19,4.463905980842768,4.463905980842768,4.344337369291109,4.437335516141818,92400.0
1997-06-20,4.490476512830968,4.490476512830968,4.384193144032422,4.384193144032422,70000.0
1997-06-23,4.384194628619256,4.384194628619256,4.291196459379604,4.304482201727696,32000.0
1997-06-24,4.304481652281378,4.437336018008591,4.264624937123866,4.410765043503312,79600.0
1997-06-25,4.450619841392186,4.450619841392186,4.3443364838530725,4.3443364838530725,275800.0
1997-06-26,4.384195145614678,4.384195145614678,4.291196965408443,4.291196965408443,59600.0
1997-06-27,4.291198439509302,4.317769429667151,4.1982004807563165,4.251342207672272,141400.0
1997-06-30,4.251338846874555,4.33105124753382,4.118484507909725,4.33105124753382,367600.0
1997-07-02,4.30448079586475,4.30448079586475,4.251338857427275,4.277909826646012,97000.0
1997-07-03,4.291198439509302,4.291198439509302,4.1982004807563165,4.251342207672272,179000.0
1997-07-04,4.251340747262717,4.331053183554169,4.251340747262717,4.291196965408443,51200.0
1997-07-07,4.3177670400606285,4.3177670400606285,4.158341694144702,4.2114836450497455,191400.0
1997-07-08,4.211484032488044,4.304482201727696,4.184913054591108,4.304482201727696,233800.0
1997-07-09,4.331052096836829,4.450621228071866,4.331052096836829,4.450621228071866,107200.0
1997-07-10,4.450622871910348,4.7163317000840985,4.424051887733097,4.67647547721791,26200.0
1997-07-11,4.716330834637257,4.716330834637257,4.51704925007512,4.583476444929166,49600.0
1997-07-14,4.583475593088936,4.583475593088936,4.450621228071866,4.450621228071866,166800.0
1997-07-15,4.51704925007512,4.596761681180264,4.490478270773646,4.583476444929166,649000.0
1997-07-16,4.649903517045399,4.716330710146047,4.649903517045399,4.703045474245623,195600.0
1997-07-17,4.689760752142752,4.716331736525304,4.583477321411915,4.64990452896861,295400.0
1997-07-18,4.64990452896861,4.716331736525304,4.64990452896861,4.64990452896861,532600.0
1997-07-21,4.64990468284269,4.64990468284269,4.517050263332898,4.517050263332898,16600.0
1997-07-22,4.530334486326217,4.649903639783211,4.530334486326217,4.583476444929166,125400.0
1997-07-23,4.716329283732493,4.716329283732493,4.610045908275808,4.716329283732493,129400.0
1997-07-24,4.7163317000840985,4.7163317000840985,4.649904493040661,4.67647547721791,257600.0
1997-07-25,4.676473625589315,4.716329832674619,4.583475471190827,4.623331678276131,83600.0
1997-07-28,4.649903639783211,4.649903639783211,4.543620229376593,4.583476444929166,47600.0
1997-07-29,4.556904937156973,4.663188335237754,4.556904937156973,4.636617865816973,38000.0
1997-07-30,4.636617300953659,4.782756892161142,4.636617300953659,4.782756892161142,179800.0
1997-07-31,4.915612137720201,5.048466519820747,4.849184946669928,4.875755924449887,436200.0
1997-08-01,4.91561171313808,4.928896947480934,4.822613552340491,4.822613552340491,807000.0
1997-08-05,4.835897720201419,5.114891605028831,4.835897720201419,5.11489160502883,791600.0
1997-08-06,5.101609587874038,5.28760545929484,5.021896637151387,5.207893015371547,704600.0
1997-08-07,5.181319122221999,5.579882131623691,5.181319122221999,5.340744427342491,110400.0
1997-08-08,5.20789057696973,5.3540301580044405,5.20789057696973,5.3141739547039855,108600.0
1997-08-11,5.314174455703832,5.314174455703832,5.261032508427125,5.287603482065478,228000.0
1997-08-12,5.287602979428904,5.314173950541436,5.247746776159668,5.300888718384731,40600.0
1997-08-13,5.2342941680956905,5.300888242773937,5.194337824903237,5.300888242773937,102800.0
1997-08-14,5.300888130075133,5.300888130075133,5.181019103046231,5.181019103046229,447000.0
1997-08-15,5.260935027176439,5.260935027176439,5.087790431694046,5.141065418264828,23400.0
1997-08-18,5.154384196643903,5.154384196643903,4.994558231617592,5.061152341372494,36800.0
1997-08-19,5.061149018273697,5.154380812330062,5.061149018273697,5.127743084303614,169800.0
1997-08-20,5.074472028348779,5.260935778145084,5.074472028348779,5.167703903246931,303400.0
1997-08-21,5.167701504536864,5.23429559739964,5.167701504536864,5.23429559739964,289800.0
1997-08-22,5.167703903246932,5.207660275896756,5.087791157947283,5.167703903246931,466400.0
1997-08-25,5.167702179924718,5.20765853924992,5.167702179924718,5.207658539249921,82000.0
1997-08-26,5.181019969691328,5.207657196994026,5.154382234316087,5.194338583342677,124200.0
1997-08-27,5.220976318717917,5.260932667744506,5.1943385833426765,5.194338583342677,87600.0
1997-08-28,5.1943371503335305,5.1943371503335305,5.127743084303614,5.127743084303614,95600.0
1997-08-29,5.061152341372494,5.061152341372494,4.927964121862692,5.061152341372494,36400.0
1997-09-02,5.061152908121737,5.061152908121737,4.9945587909096085,5.0478342879084295,39000.0
1997-09-03,5.0211959771341,5.061152341372494,5.0211959771341,5.061152341372494,180400.0
1997-09-04,5.021194102292999,5.061150451612272,4.994556366722636,4.994556366722636,68000.0
1997-09-05,5.034514332001187,5.087789820242078,5.034514332001187,5.034514332001187,68200.0
1997-09-08,5.061152341372494,5.061152341372494,5.0078768503394775,5.061152341372494,56200.0
1997-09-09,5.061149939537982,5.327526252145245,5.034512206662757,5.327526252145245,67800.0
1997-09-10,5.327527429022047,5.327527429022047,5.154382889193352,5.23429559739964,291200.0
1997-09-11,5.15438438299463,5.260934860840131,5.074471143555936,5.220978495157163,41000.0
1997-09-12,5.234294932369266,5.234294932369266,5.061150414539019,5.194338583342677,231000.0
1997-09-15,5.220979405495259,5.220979405495259,5.154385281721271,5.167703903246931,17800.0
1997-09-16,5.1943385833426765,5.274251281395855,5.1943385833426765,5.194338583342677,495600.0
1997-09-17,5.247613650863705,5.247613650863705,5.19433818420694,5.247613650863705,58600.0
1997-09-18,5.247614054093157,5.247614054093157,5.1943385833426765,5.194338583342677,98200.0
1997-09-19,5.260932667744506,5.274251281395855,5.127744498940849,5.194338583342677,46400.0
1997-09-22,5.1943385833426765,5.207657196994026,5.1943385833426765,5.194338583342677,20000.0
1997-09-23,5.1943385833426765,5.220976318717917,5.1943385833426765,5.194338583342677,137600.0
1997-09-24,5.194337715541981,5.194337715541981,5.061149568989623,5.114425030839549,23000.0
1997-09-25,5.061153406823118,5.194341654371096,5.061153406823118,5.167703903246931,391000.0
1997-09-26,5.167703165586606,5.167703165586606,5.114428179015823,5.141065418264828,32400.0
1997-09-29,5.141061694280636,5.141061694280636,5.087786746300144,5.127743084303614,63000.0
1997-09-30,5.167702028208191,5.167702028208191,5.101107928597073,5.101107928597073,87200.0
1997-10-01,5.101106763565608,5.260932667744506,5.101106763565608,5.194338583342677,425800.0
1997-10-02,5.247614921316978,5.527309918798196,5.247614921316978,5.460715823390989,1577400.0
1997-10-03,5.474034462787618,5.527309942571576,5.394121751184308,5.394121751184308,282600.0
1997-10-06,5.394119650536302,5.394119650536302,5.327525580776595,5.354163310294964,432800.0
1997-10-07,5.394119090511836,5.394119090511836,5.367481363759029,5.367481363759029,74800.0
1997-10-08,5.380803457307653,5.380803457307653,5.260933874656047,5.287571616142254,281800.0
1997-10-09,5.287571074918904,5.314208813678535,5.23429559739964,5.23429559739964,18200.0
1997-10-10,5.194339774976856,5.287571616142254,5.194339774976856,5.287571616142254,106400.0
1997-10-14,5.314207730148409,5.314207730148409,5.247613650863705,5.247613650863705,49000.0
1997-10-15,5.167700847967437,5.247614054093157,5.167700847967437,5.194338583342677,150400.0
1997-10-16,5.247614054093157,5.274251281395855,5.1943385833426765,5.194338583342677,109800.0
1997-10-17,5.247614054093157,5.247614054093157,5.167700847967437,5.194338583342677,50400.0
1997-10-20,5.24761472081576,5.24761472081576,5.207657858640008,5.23429559739964,238600.0
1997-10-21,5.247614054093157,5.260932667744506,5.1943385833426765,5.194338583342677,55600.0
1997-10-22,5.194337714469733,5.2342940568127005,5.101105910287836,5.181019103046229,185800.0
1997-10-23,5.181018540356509,5.181018540356509,5.087786746300144,5.127743084303614,130200.0
1997-10-24,5.141062923662086,5.154382044896511,5.06115022854564,5.154382044896511,75000.0
1997-10-27,5.154383468381075,5.154383468381075,4.79477522489911,4.967919784183711,320200.0
1997-10-28,4.661588204848969,5.061152908121737,4.594994087636841,5.0478342879084295,204800.0
1997-10-29,5.047833851546327,5.047833851546327,4.981239740090954,4.981239740090954,527200.0
1997-10-30,4.981237668750067,5.034512630917464,4.981237668750067,5.007874895797496,470800.0
1997-10-31,5.047833458097765,5.047833458097765,5.021195713977319,5.034514332001187,155800.0
1997-11-03,5.034514595855986,5.061152341372494,4.994558231617592,5.061152341372494,322200.0
1997-11-04,5.101107062733076,5.101107062733076,5.021194359993214,5.087788448300624,38000.0
1997-11-05,5.087789311903913,5.101107928597073,5.061151570444935,5.101107928597073,40600.0
1997-11-06,5.101107062733076,5.101107062733076,5.0478320969306925,5.087788448300624,244800.0
1997-11-07,5.0877881871826345,5.0877881871826345,4.994556366722636,4.994556366722636,368400.0
1997-11-10,5.021194102292999,5.021194102292999,4.994556366722636,4.994556366722636,900400.0
1997-11-11,5.007874980471544,5.007874980471544,4.981237752973728,4.994556366722636,57200.0
1997-11-12,4.994557765229412,5.034620959290697,4.994557765229412,5.007911993439456,82000.0
1997-11-13,5.074683644054535,5.074683644054535,4.9945572639734825,5.021265717713099,87600.0
1997-11-14,4.941139833526931,5.021266221649501,4.941139833526931,5.007911993439456,132600.0
1997-11-17,5.007911993439456,5.047975187500742,4.91443086767569,5.007911993439456,341000.0
1997-11-18,5.021265923010588,5.021265923010588,4.954493767069325,4.954493767069324,69000.0
1997-11-19,4.9544943639208245,4.994558069856822,4.861013741886652,4.914431167416011,162200.0
1997-11-20,4.887720017332934,4.914428972886367,4.82094788316483,4.847656838718263,131000.0
1997-11-21,4.847656838718263,4.874365794271696,4.834302615657023,4.847656838718263,273600.0
1997-11-24,4.834304450963386,4.874367644787741,4.834304450963386,4.861013416656672,94600.0
1997-11-25,4.927782587751825,4.927782587751825,4.861010468727713,4.901073638256013,249400.0
1997-11-26,4.901078215941419,4.901078215941419,4.807597060108599,4.820951292614153,212000.0
1997-11-27,4.794241383059996,4.794241383059996,4.553861194937976,4.674051288998986,47200.0
1997-11-28,4.647340798063613,4.767530852696783,4.647340798063613,4.714112937430709,38800.0
1997-12-01,4.607277892799336,4.901075425530716,4.607277892799336,4.78088536368528,360000.0
1997-12-02,4.874365064953469,5.074681437485804,4.861010843890333,4.941137189130914,1383800.0
1997-12-03,4.941137189130914,4.967846140688068,4.887719286016607,4.941137189130914,220200.0
1997-12-04,4.91443057539079,4.96784850391625,4.91443057539079,4.954493767069324,608600.0
1997-12-05,4.967847491342967,4.967847491342967,4.874366390192792,4.967847491342967,317200.0
1997-12-08,5.007913664335273,5.114749053954829,4.967850456906857,5.07468584652641,524000.0
1997-12-09,5.088038381562027,5.16816527911575,5.007911993439456,5.007911993439456,383400.0
1997-12-10,5.00790981817571,5.00790981817571,4.861011333948261,4.927783464857271,153400.0
1997-12-11,4.901075123102486,4.914429347180814,4.807594026261208,4.887720389593164,58600.0
1997-12-12,4.861013741886652,4.941140134896282,4.861013741886652,4.914431167416011,176400.0
1997-12-15,4.914431167416011,4.967849102376552,4.914431167416011,4.914431167416011,24200.0
1997-12-16,4.8743664662949495,4.8743664662949495,4.78088536368528,4.78088536368528,27200.0
1997-12-17,4.754177896095509,4.780886863711342,4.567216141647053,4.607279338355209,132400.0
1997-12-18,4.607279127727572,4.687405517480804,4.607279127727572,4.674051288998986,209000.0
1997-12-19,4.700760255393784,4.700760255393784,4.607279127727572,4.674051288998986,77000.0
1997-12-22,4.647340454127698,4.674049409784085,4.607277275358598,4.6606951866713695,37000.0
1997-12-23,4.660697060517168,4.674051288998986,4.63398809412237,4.674051288998986,428000.0
1997-12-24,4.674050586210938,4.874367039905692,4.674050586210938,4.754176963916405,85800.0
1997-12-29,4.75417787196557,4.914431167416011,4.75417787196557,4.914431167416011,185600.0
1997-12-30,4.914428237573761,4.994555092245221,4.901074016510624,4.941137189130914,193600.0
1997-12-31,4.927784786315065,4.927784786315065,4.807594714675744,4.807594714675744,21200.0
1998-01-02,4.807594156135442,4.941138438250316,4.807594156135442,4.834303114444619,9600.0
1998-01-05,4.8343015192319,4.941136807784312,4.8343015192319,4.901073638256013,138000.0
1998-01-06,4.901076002284543,4.901076002284543,4.714113775063671,4.754176963916405,59400.0
1998-01-07,4.807594322921045,4.861012241392579,4.76753113878291,4.78088536368528,436400.0
1998-01-08,4.7541765136302265,4.807594433328514,4.72746806321212,4.740822288421173,95400.0
1998-01-09,4.674049524283286,4.674049524283286,4.286770931355997,4.286770931355997,1279200.0
1998-01-12,4.286772180757454,4.340190108947719,4.2467089893303145,4.340190108947719,580400.0
1998-01-13,4.3936080371379855,4.3936080371379855,4.300126917520579,4.340190108947719,720000.0
1998-01-14,4.340190108947719,4.340190108947719,4.326835881615713,4.340190108947719,50200.0
1998-01-15,4.340189659401296,4.340189659401296,4.300126472123805,4.326835433452487,561600.0
1998-01-16,4.326833605675708,4.326833605675708,4.273415705583574,4.300124655629641,638800.0
1998-01-19,4.313483271930351,4.313483271930351,4.206647872297948,4.27342006074712,51600.0
1998-01-20,4.273418587887885,4.273418587887885,4.139874257016389,4.139874257016389,370600.0
1998-01-21,4.099809732424867,4.193290580943346,4.073100773010722,4.193290580943346,159800.0
1998-01-22,4.153227901133442,4.206645571736189,4.099810230530694,4.099810230530694,614200.0
1998-01-23,4.08645657561091,4.166583225076927,3.939557760709144,4.139874257016389,317400.0
1998-01-26,4.166581961256441,4.260062811682231,4.166581961256441,4.246708331702684,375800.0
1998-01-27,4.246706755537506,4.326833605675708,4.233352535229898,4.300124655629641,445000.0
1998-01-28,4.433669185341671,4.4737323583059965,4.326833887626511,4.380251281768649,29000.0
1998-01-29,4.420314454732973,4.433669185341671,4.380251281768649,4.380251281768649,152000.0
1998-01-30,4.406961214992257,4.406961214992257,4.3668980331058,4.3668980331058,304200.0
1998-02-02,4.3936069908404365,4.3936069908404365,4.273416935750067,4.3668980331058,219400.0
1998-02-03,4.393608810928646,4.406963040612565,4.353545103014475,4.393608810928646,344600.0
1998-02-04,4.393606012377346,4.393606012377346,4.380251281768649,4.380251281768649,142000.0
1998-02-05,4.393606012377346,4.393606012377346,4.366897060590835,4.380251281768649,412600.0
1998-02-06,4.380251967834669,4.50044201498354,4.380251967834669,4.473733059013684,83600.0
1998-02-09,4.48708957292936,4.500444312447326,4.44702637323791,4.500444312447326,143200.0
1998-02-10,4.500443422607937,4.500443422607937,4.473734458284194,4.487088685730504,106800.0
1998-02-11,4.527152683778686,4.567215878175696,4.500443717703628,4.540506912100637,330200.0
1998-02-12,4.567214702439522,4.647341070606645,4.567214702439522,4.620632111407263,563400.0
1998-02-13,4.633988620033132,4.64734285003052,4.513798512331763,4.513798512331763,849600.0
1998-02-16,4.607277998606492,4.740822288421174,4.580569038757349,4.740822288421173,344000.0
1998-02-17,4.740822288421174,4.794240208119461,4.72746806321212,4.740822288421173,227000.0
1998-02-18,4.740821525935484,4.847656838718263,4.740821525935484,4.847656838718263,230200.0
1998-02-19,4.874367039905692,4.874367039905692,4.754176963916405,4.754176963916405,1289000.0
1998-02-20,4.754176791851364,4.807594714675744,4.754176791851364,4.807594714675744,477400.0
1998-02-23,4.834303676087933,4.874366863490685,4.807594714675744,4.807594714675744,2037400.0
1998-02-24,4.807594827756727,4.807594827756727,4.754176903675887,4.7675316394116365,2807600.0
1998-02-25,4.780886253582901,4.820949445178262,4.780886253582901,4.794240990402101,207400.0
1998-02-26,4.807594714675744,4.807594714675744,4.780885753263554,4.807594714675744,233800.0
1998-02-27,4.807595831327174,4.807595831327174,4.553861403123544,4.607279338355209,376000.0
1998-03-02,4.780884805800181,4.780884805800181,4.607277355172624,4.6339863112917,87600.0
1998-03-03,4.674050036173239,4.78088536368528,4.647341076937473,4.78088536368528,261000.0
1998-03-04,4.754102629545138,4.7808864085029255,4.713927216537502,4.74071099549529,79200.0
1998-03-05,4.740710891361072,4.740710891361072,4.620184144127555,4.727318746747303,145400.0
1998-03-06,4.713926391816256,4.754101797795036,4.633575069000693,4.700534249251327,802000.0
1998-03-09,4.727318758039991,4.780886314906868,4.727318758039991,4.780886314906868,192400.0
1998-03-10,4.794275672970686,4.901410224992241,4.794275672970686,4.888018597561237,112400.0
1998-03-11,4.954979346156791,4.954979346156791,4.88802016580332,4.9014117975308125,288200.0
1998-03-12,4.847843204410384,4.888018597561237,4.80766781125953,4.888018597561237,341800.0
1998-03-13,4.874628251256427,4.874628251256427,4.794276932979336,4.874628251256427,115000.0
1998-03-16,4.874629190154104,4.874629190154104,4.794277856400619,4.821061634318448,57400.0
1998-03-17,4.80767000078857,4.861237045766154,4.780886222870742,4.821061634318448,139000.0
1998-03-18,4.8210606599465535,4.8210606599465535,4.7674931149372926,4.7674931149372926,114600.0
1998-03-19,4.70053507162956,4.794278042552773,4.70053507162956,4.74071099549529,132000.0
1998-03-20,4.740709237106581,4.7674924952720295,4.740709237106581,4.754100866189306,684600.0
1998-03-23,4.754100866189306,4.780884635212657,4.754100866189306,4.754100866189306,169800.0
1998-03-24,4.754103823540201,4.767495460953364,4.713928400442492,4.713928400442492,259800.0
1998-03-25,4.780885256618593,4.780885256618593,4.713926080786002,4.7674931149372926,177000.0
1998-03-26,4.76749682892753,4.76749682892753,4.405917406439185,4.432700688950642,476200.0
1998-03-27,4.3925226616964,4.3925226616964,4.205036985056132,4.231820762617185,540800.0
1998-03-30,4.231818970144937,4.231818970144937,4.20503520392869,4.218427087036814,137800.0
1998-03-31,4.218427087036814,4.231818970144937,4.20503520392869,4.218427087036814,112200.0
1998-04-01,4.231818970144937,4.231818970144937,4.20503520392869,4.218427087036814,161200.0
1998-04-02,4.218427087036814,4.218427087036814,4.20503520392869,4.218427087036814,254600.0
1998-04-03,4.231820239901576,4.231820239901576,4.151469172572438,4.151469172572438,158800.0
1998-04-06,4.2050380135929535,4.2050380135929535,4.0577277118336745,4.0577277118336745,474800.0
1998-04-07,4.084508697736618,4.084508697736618,3.990765772994045,4.017549538757328,724800.0
1998-04-08,4.03094142163897,4.044333304520613,3.990765772994045,4.017549538757328,225600.0
1998-04-09,4.044334376131835,4.0979016664229935,3.9639833129806017,4.004158716841724,283200.0
1998-04-13,3.977375199410639,4.004158716841724,3.789889300248099,4.004158716841724,319200.0
1998-04-14,4.0041602434406585,4.0443359180478735,3.963984824262528,3.963984824262528,244800.0
1998-04-15,3.990768841591324,4.124687262522968,3.990768841591324,4.044336414307275,91600.0
1998-04-16,4.111292463499901,4.111292463499901,4.017549538757328,4.017549538757328,356000.0
1998-04-17,4.044335072229521,4.044335072229521,3.97737588398353,3.97737588398353,303600.0
1998-04-20,4.017549538757328,4.017549538757328,3.990765772994045,4.017549538757328,286200.0
1998-04-21,4.017550603271761,4.057726007132883,3.950591426550565,4.004158716841724,185000.0
1998-04-22,4.004157876101126,4.004157876101126,3.963982480675508,3.990765992482941,454000.0
1998-04-23,4.004157655875687,4.017549538757328,4.004157655875687,4.017549538757328,103200.0
1998-04-24,4.017549538757328,4.0577249319733335,4.004157655875687,4.017549538757328,127000.0
1998-04-27,4.017550603271761,4.017550603271761,3.9639833129806017,4.004158716841724,42200.0
1998-04-28,3.990768471507514,4.0175522553816965,3.950593051125335,3.950593051125334,150800.0
1998-04-29,4.017549759719311,4.017549759719311,3.9773743642936927,3.990765992482941,79400.0
1998-04-30,4.0041602434406585,4.0175521349763965,3.963984824262528,3.963984824262528,886800.0
1998-05-01,3.990765992482941,4.017549759719311,3.9773743642936927,3.990765992482941,58200.0
1998-05-04,4.017549538757328,4.044333304520613,4.017549538757328,4.017549538757328,217400.0
1998-05-05,4.044333526955681,4.044333526955681,3.963982480675508,3.990765992482941,494200.0
1998-05-06,4.030942489701798,4.030942489701798,3.9639833129806017,4.004158716841724,125400.0
1998-05-07,4.044333304520613,4.044333304520613,4.017549538757328,4.017549538757328,208800.0
1998-05-08,4.030942070938676,4.111293125742467,4.017550185899884,4.084509355664882,435400.0
1998-05-11,4.071119945236133,4.071119945236133,4.030944521128288,4.044336414307275,80400.0
1998-05-12,4.044337374515434,4.084512808161747,4.030945478156937,4.07112091180325,70200.0
1998-05-13,4.07112091180325,4.084512808161747,4.044337374515434,4.07112091180325,67600.0
1998-05-14,4.0845090684649685,4.097900952562118,3.990766135213868,4.030941787505316,139200.0
1998-05-15,4.057816800562783,4.057816800562783,3.9906344048996942,4.017507209396629,239800.0
1998-05-19,4.004070679007913,4.030943739785347,3.9906344048996942,4.017507209396629,111200.0
1998-05-20,4.030943739785347,4.030943739785347,4.004070679007913,4.017507209396629,434600.0
1998-05-21,4.017507209396629,4.017507209396629,3.9906344048996942,4.017507209396629,31800.0
1998-05-22,4.017504178853997,4.017504178853997,3.990631394628135,3.990631394628134,55200.0
1998-05-25,4.017504178853997,4.017504178853997,3.9771948743750496,3.990631394628134,63400.0
1998-05-26,4.017507209396629,4.017507209396629,4.004070679007913,4.017507209396629,81000.0
1998-05-27,4.004067658600912,4.017504178853997,3.9771948743750496,3.990631394628134,24600.0
1998-05-28,3.990632001287715,4.030941311894521,3.990632001287715,4.030941311894521,150000.0
1998-05-29,4.030943923723291,4.030943923723291,3.963761524994569,3.963761524994569,159000.0
1998-06-01,4.017506380897821,4.017506380897821,3.977197054324845,3.977197054324845,38600.0
1998-06-02,4.017507259400721,4.017507259400721,3.977197924013356,4.004070728844765,46000.0
1998-06-03,3.977197924013356,4.017507259400721,3.977197924013356,4.004070728844765,108000.0
1998-06-04,4.017506380897821,4.017506380897821,3.963760526707036,3.977197054324845,278200.0
1998-06-05,3.963760526707036,3.977197054324845,3.963760526707036,3.977197054324845,97200.0
1998-06-08,3.977198585635851,3.977198585635851,3.9368889872623223,3.950325520053499,39800.0
1998-06-09,3.950325520053499,3.950325520053499,3.9234527107516937,3.950325520053499,163400.0
1998-06-10,3.990632970237,3.990632970237,3.842831701657776,3.8697044964937386,165400.0
1998-06-11,3.842831818610656,3.8831411402315794,3.802522240709316,3.829395292643542,41000.0
1998-06-12,3.80252212498322,3.896577547610109,3.80252212498322,3.8697044964937386,57000.0
1998-06-15,3.896577666198693,3.896577666198693,3.829395292643542,3.829395292643542,35000.0
1998-06-16,3.829395725016993,3.829395725016993,3.668157907767257,3.6950309627356943,110800.0
1998-06-17,3.735341143081467,3.735341143081467,3.6547224723016902,3.6547224723016902,476600.0
1998-06-18,3.6815952771347815,3.6815952771347815,3.627849411188095,3.6547224723016902,66600.0
1998-06-19,3.627849411188095,3.6547224723016902,3.57410354524141,3.6547224723016902,508000.0
1998-06-22,3.654721496893975,3.654721496893975,3.560666064379328,3.5875391183207803,120200.0
1998-06-23,3.574104540212093,3.5875410745093963,3.520358659303457,3.574104540212093,110200.0
1998-06-24,3.493485859475876,3.627850700224947,3.493485859475876,3.627850700224947,151600.0
1998-06-25,3.6009728748840373,3.614409392473656,3.493481246727599,3.5472270608058185,199400.0
1998-06-26,3.5606651648368364,3.5606651648368364,3.493482803236141,3.493482803236141,3249000.0
1998-06-29,3.493484710166213,3.5606671084386403,3.480048179255625,3.5606671084386403,478800.0
1998-06-30,3.560666036748308,3.627848414800163,3.5472295098818503,3.6009753610672472,274400.0
1998-07-02,3.6144106525921273,3.6144106525921273,3.5741013420501955,3.6144106525921273,76000.0
1998-07-03,3.6278484429525233,3.6278484429525233,3.560666064379328,3.5875391183207803,132400.0
1998-07-06,3.600975389011071,3.6144119159817967,3.574102591350054,3.5875391183207803,156000.0
1998-07-07,3.5875410745093963,3.600977352526124,3.520358659303457,3.574104540212093,1587000.0
1998-07-08,3.627848414800163,3.627848414800163,3.574102563614766,3.6009753610672472,47000.0
1998-07-09,3.574104815181438,3.627850700224947,3.560668279850412,3.627850700224947,606000.0
1998-07-10,3.6815944352514767,3.695030962735695,3.6278485815950456,3.6950309627356943,209600.0
1998-07-13,3.6950318076915782,3.6950318076915782,3.6547224723016902,3.6547224723016902,140000.0
1998-07-14,3.681595889352165,3.963762052844675,3.681595889352165,3.950325520053499,736400.0
1998-07-15,3.963758724220924,3.963758724220924,3.856267064720286,3.8562670647202855,35000.0
1998-07-16,3.8965803112622335,3.8965803112622335,3.8562709622786535,3.8965803112622335,61800.0
1998-07-17,3.896577547610109,3.896577547610109,3.856268227215962,3.8697044964937386,470400.0
1998-07-20,3.883142166072589,3.883142166072589,3.856269363319573,3.883142166072589,127600.0
1998-07-21,3.883141022051925,3.896577547610109,3.8697044964937386,3.8697044964937386,270000.0
1998-07-22,3.842830543212624,3.8697033299476167,3.842830543212624,3.8562670647202855,110600.0
1998-07-23,3.856267669520452,3.856267669520452,3.815958098675488,3.815958098675488,106600.0
1998-07-24,3.84283555572969,3.84283555572969,3.7622165778062793,3.789089655874305,177000.0
1998-07-27,3.654722398911484,3.762214128646323,3.654722398911484,3.748777598359343,262200.0
1998-07-28,3.721904190705835,3.721904190705835,3.5741028940702115,3.6412852783336342,226400.0
1998-07-29,3.6412872355559736,3.721906191261537,3.627850700224947,3.627850700224947,80800.0
1998-07-30,3.654721496893975,3.654721496893975,3.560666064379328,3.5875391183207803,28800.0
1998-07-31,3.627849506711068,3.627849506711068,3.533794046617465,3.5606671084386403,326600.0
1998-08-04,3.560666064379328,3.6278484429525233,3.560666064379328,3.5875391183207803,75800.0
1998-08-05,3.668160049937432,3.668160049937432,3.4397399744323662,3.627850700224947,127800.0
1998-08-06,3.627845910063276,3.627845910063276,3.547227060805818,3.5472270608058185,389200.0
1998-08-07,3.6009744792851044,3.6009744792851044,3.493482803236141,3.493482803236141,181200.0
1998-08-10,3.493482803236141,3.53379211768441,3.493482803236141,3.493482803236141,27600.0
1998-08-11,3.493482803236141,3.493482803236141,3.439736965211659,3.493482803236141,349800.0
1998-08-12,3.829395292643542,3.829395292643542,3.829395292643542,3.829395292643542,109200.0
1998-08-13,3.8293966671419657,3.842880509841148,3.573204684589138,3.573204684589138,54200.0
1998-08-14,3.613653684652128,3.613653684652128,3.5057835252110405,3.50578352521104,87000.0
1998-08-17,3.5866879233368336,3.721525813257895,3.532752818804981,3.721525813257895,313800.0
1998-08-18,3.7754607129288953,3.7754607129288953,3.708041771626594,3.708041771626594,51600.0
1998-08-19,3.73501020851188,3.73501020851188,3.64062356867312,3.694558681216881,42800.0
1998-08-20,3.640619789297801,3.640619789297801,3.559717075876878,3.559717075876878,9200.0
1998-08-21,3.505784263143128,3.600170865408563,3.505784263143128,3.600170865408564,512600.0
1998-08-24,3.600170107609052,3.600170107609052,3.4788158567593954,3.50578352521104,204200.0
1998-08-25,3.5057845106226053,3.546235767487431,3.492300672606724,3.4923006726067243,303000.0
1998-08-26,3.505784305428766,3.505784305428766,3.465333050931555,3.4788166309754227,83200.0
1998-08-27,3.4383670889724995,3.4383670889724995,3.2361102013858813,3.2765614760300323,183000.0
1998-08-28,3.290044728857453,3.370947520793063,3.290044728857453,3.3170124118969517,1153400.0
1998-08-31,3.317011336786401,3.357462591051693,3.263076245371745,3.263076245371745,91000.0
1998-09-01,3.236107924303744,3.290043004938923,3.236107924303744,3.236107924303744,242200.0
1998-09-02,3.1686912388570088,3.303529163914754,3.1686912388570088,3.2765614760300323,706400.0
1998-09-03,3.23610882479737,3.4653333027603126,3.23610882479737,3.4653333027603126,165400.0
1998-09-04,3.55972050454664,3.573204345968001,3.424882604698791,3.424882604698791,371800.0
1998-09-08,3.5057843535938944,3.5057843535938944,3.4518492611290106,3.4518492611290106,195200.0
1998-09-09,3.451849213704884,3.4923004682020946,3.451849213704884,3.4788166309754227,166200.0
1998-09-10,3.478817713201353,3.478817713201353,3.4113987632774285,3.424882604698791,24400.0
1998-09-11,3.465333050931555,3.4923004682020946,3.451849213704884,3.4788166309754227,40400.0
1998-09-14,3.4788177703436687,3.492301611986513,3.37094755156669,3.3979152348523787,53400.0
1998-09-15,3.424882629689176,3.4383664712089246,3.3170124118969517,3.3170124118969517,157800.0
1998-09-16,3.370948708273777,3.411399989899872,3.370948708273777,3.411399989899872,42200.0
1998-09-17,3.3709469491918087,3.3709469491918087,3.3035280102079727,3.357463109958473,208200.0
1998-09-18,3.290045887838611,3.411399989899872,3.290045887838611,3.411399989899872,59400.0
1998-09-21,3.3709469848847853,3.3709469848847853,3.330495723939306,3.343979306132569,131000.0
1998-09-22,3.2630780186877426,3.2630780186877426,3.074304710373604,3.1417236755763844,63800.0
1998-09-23,3.222624194297279,3.222624194297279,3.101270194639252,3.182172946805524,1654400.0
1998-09-24,3.209140359405774,3.209140359405774,3.168689111914018,3.182172946805524,65800.0
1998-09-25,3.155207241596892,3.1821749281712006,3.128239812205502,3.155207241596892,774000.0
1998-09-28,3.155207241596892,3.236110044136898,3.155207241596892,3.155207241596892,308200.0
1998-09-29,3.182174410907352,3.182174410907352,3.155206728716652,3.168690569812002,47800.0
1998-09-30,3.1282378644222617,3.182172946805524,3.1282378644222617,3.182172946805524,44400.0
1998-10-01,3.101271621518129,3.168690569812002,3.101271621518129,3.168690569812002,477400.0
1998-10-02,3.182173745162136,3.303527775265953,3.114754810973035,3.2495926793512373,37600.0
1998-10-05,3.182174319253221,3.2900445305433497,3.168690478546238,3.2091417434843192,132200.0
1998-10-06,3.209141522252998,3.249593041585308,3.168690260103541,3.195657939658414,475600.0
1998-10-07,3.168690260103541,3.195657939658414,3.168690260103541,3.195657939658414,2250000.0
1998-10-08,3.195656781697028,3.195656781697028,3.182172946805524,3.182172946805524,120600.0
1998-10-09,3.182172946805524,3.195656781697028,3.182172946805524,3.182172946805524,83400.0
1998-10-13,3.195658159960205,3.2091417434843192,3.182174319253221,3.2091417434843192,556800.0
1998-10-14,3.128238997954083,3.209141522252998,3.128238997954083,3.195657939658414,45400.0
1998-10-15,3.168689111914018,3.2361080291887845,3.168689111914018,3.182172946805524,1350600.0
1998-10-16,3.182172843668565,3.236107924303744,3.182172843668565,3.236107924303744,79000.0
1998-10-19,3.236109201807871,3.236109201807871,3.182174099880977,3.195657939658414,63400.0
1998-10-20,3.209140359405774,3.209140359405774,3.168689111914018,3.182172946805524,1057000.0
1998-10-21,3.1282378644222617,3.182172946805524,3.1282378644222617,3.182172946805524,147800.0
1998-10-22,3.182174099880977,3.2226253620304344,3.182174099880977,3.195657939658414,26600.0
1998-10-23,3.1956569443107266,3.2361081938608787,3.1956569443107266,3.222624358283237,178400.0
1998-10-26,3.2630765176256227,3.2630765176256227,3.195657583436521,3.2495926793512373,99200.0
1998-10-27,3.209141522252998,3.249593041585308,3.182174099880977,3.195657939658414,90200.0
1998-10-28,3.195657939658414,3.209141522252998,3.182174099880977,3.195657939658414,59600.0
1998-10-29,3.182172946805524,3.209140359405774,3.155205277022513,3.182172946805524,247200.0
1998-10-30,3.182174099880977,3.195657939658414,3.168690260103541,3.195657939658414,117800.0
1998-11-02,3.1956566781230475,3.276559170484441,3.1956566781230475,3.236107924303744,153800.0
1998-11-03,3.236110044136898,3.236110044136898,3.141723398309737,3.155207241596892,213400.0
1998-11-04,3.1958317916204035,3.2229149564785997,3.168748368475542,3.2229149564785997,133600.0
1998-11-05,3.2229149711154097,3.453123294032225,3.2229149711154097,3.38541499414924,1130600.0
1998-11-06,3.385414653761122,3.466664657108717,3.358331233216377,3.453122946836345,702200.0
1998-11-09,3.398956150233741,3.534372727866268,3.398956150233741,3.5343727278662675,484000.0
1998-11-10,3.453121213600854,3.588537731781279,3.453121213600854,3.5208294726910663,796400.0
1998-11-11,3.520831136460125,3.547914556209086,3.520831136460125,3.547914556209086,33800.0
1998-11-12,3.5208294726910663,3.547912879641756,3.5208294726910663,3.5208294726910663,69400.0
1998-11-13,3.520830179615611,3.5343718858099056,3.4531219069306944,3.4937467672270195,280800.0
1998-11-16,3.4937468889039245,3.520830302235751,3.4260386138609293,3.5072885955698374,319400.0
1998-11-17,3.507289767617748,3.507289767617748,3.412498305852578,3.480206603521981,768800.0
1998-11-18,3.453123160375885,3.480206582595456,3.2364565574792823,3.317706565851341,1558600.0
1998-11-19,3.249998382962757,3.4395815703115846,3.249998382962757,3.331248394194159,28000.0
1998-11-20,3.358331305490564,3.358331305490564,3.249998137553441,3.249998137553441,112000.0
1998-11-23,3.31770667919895,3.31770667919895,3.2229149564785997,3.2229149564785997,74200.0
1998-11-24,3.209374454504363,3.249999342976877,3.114582703686174,3.1687493077451068,1197400.0
1998-11-25,3.2229155537194574,3.2229155537194574,3.1281240717198933,3.155207241596892,32600.0
1998-11-26,3.114582703686174,3.1687493077451068,3.114582703686174,3.1687493077451068,58200.0
1998-11-27,3.168748368475542,3.277081802768323,3.168748368475542,3.2229149564785997,41200.0
1998-11-30,3.209371815216116,3.209371815216116,3.15520499741556,3.195830110765977,106800.0
1998-12-01,3.1416649696163184,3.249998137553441,3.1416649696163184,3.249998137553441,180000.0
1998-12-02,3.1822900800479723,3.2229149564785997,3.1552066569031108,3.2229149564785997,51200.0
1998-12-03,3.209371815216116,3.209371815216116,3.15520499741556,3.195830110765977,23000.0
1998-12-04,3.1958327389179444,3.1958327389179444,3.114582703686174,3.1687493077451068,1078000.0
1998-12-07,3.141665785801749,3.168748955678747,3.1145823576380374,3.155207241596892,23400.0
1998-12-08,3.114581516791306,3.155206389782622,3.114581516791306,3.1416649376432786,23200.0
1998-12-09,3.141665296670744,3.141665296670744,2.979165269561796,3.019790147195696,3820000.0
1998-12-10,3.0333305072121246,3.0333305072121246,2.9520805298708104,2.952080529870811,243200.0
1998-12-11,2.816664302179787,2.979164275042176,2.816664302179787,2.911455996063945,637000.0
1998-12-14,2.9791653755834324,2.9791653755834324,2.803123888522722,2.979165375583433,73400.0
1998-12-15,2.8437483831575663,2.884373256745159,2.789581798945228,2.8031235095699745,2558400.0
1998-12-16,2.816665083161288,2.8437485055766825,2.7895819190325537,2.7895819190325537,1403600.0
1998-12-17,2.816664624496601,2.8302063334991705,2.7760397557755088,2.816664624496601,2083200.0
1998-12-18,2.830205693002118,2.9656222358087896,2.830205693002118,2.952080529870811,172400.0
1998-12-21,2.95208167866494,2.9656233898726367,2.7895819190325537,2.7895819190325537,559200.0
1998-12-22,2.83020600963275,2.911455996063945,2.8031228530134094,2.911455996063945,130800.0
1998-12-23,2.8979152403054456,2.9385403760058986,2.843748650991513,2.8843735284052947,66400.0
1998-12-24,2.897915472904245,2.897915472904245,2.8302071662556103,2.8302071662556103,27400.0
1998-12-29,2.8437473989400965,2.9520805298708104,2.8437473989400965,2.952080529870811,11200.0
1998-12-30,2.924997674413403,2.924997674413403,2.84374768879064,2.857289396108864,53400.0
1998-12-31,2.911455323588722,3.0062469955783144,2.911455323588722,2.9656218826028344,18800.0
1999-01-04,2.965623187995242,3.006248318852878,2.9385400257101253,3.0062483188528777,40200.0
1999-01-05,2.9385394109698724,2.9520808601362494,2.897914288610981,2.911455996063945,35000.0
1999-01-06,2.938539381731628,2.938539381731628,2.857289396108864,2.857289396108864,64400.0
1999-01-07,2.8979152403054456,2.9114569522055964,2.857290362891664,2.8843735284052947,399400.0
1999-01-08,2.911455125150143,2.911455125150143,2.870830273230094,2.870830273230094,89800.0
1999-01-11,2.843746866425721,2.924996828552329,2.843746866425721,2.870830273230094,431400.0
1999-01-12,2.9249995017203263,2.9249995017203263,2.870832896895028,2.897916070164304,513800.0
1999-01-13,2.830206334370103,2.84374804337684,2.776039756629772,2.84374804337684,34400.0
1999-01-14,2.8437483831575663,2.884373256745159,2.7760400883204817,2.8031235095699745,45800.0
1999-01-15,2.8302067943689857,2.8302067943689857,2.7895819190325537,2.7895819190325537,18400.0
1999-01-18,2.816664624496601,2.8437480425017414,2.789581464778078,2.816664624496601,39200.0
1999-01-19,2.776039347067339,2.8437476238250783,2.7083310703095984,2.7218727773184623,1780200.0
1999-01-20,2.73541724398155,2.762500427035851,2.7083338026404107,2.7083338026404107,57200.0
1999-01-21,2.748958706365281,2.748958706365281,2.7083338026404107,2.7083338026404107,104800.0
1999-01-22,2.7083338026404107,2.73541724398155,2.6812503612992704,2.7083338026404107,1414400.0
1999-01-25,2.708331522147627,2.708331522147627,2.640623234093937,2.640623234093937,35600.0
1999-01-26,2.640623840278926,2.708332143875822,2.5999989614354613,2.681248719122391,1633600.0
1999-01-27,2.681248700917019,2.694790413201788,2.5729155192122297,2.5729155192122297,66200.0
1999-01-28,2.5052072160750645,2.5729155192122297,2.437498912937901,2.5729155192122297,3051400.0
1999-01-29,2.545831242467255,2.545831242467255,2.478122961994332,2.505206377498138,360000.0
1999-02-01,2.437498424548308,2.4916650045476105,2.437498424548308,2.4645818436912728,476800.0
1999-02-02,2.4510410908901488,2.559374293176908,2.4374993760326222,2.4374993760326222,195800.0
1999-02-03,2.5593732152586166,2.6541649210516325,2.532290055236768,2.5593732152586166,112000.0
1999-02-04,2.572915148269052,2.572915148269052,2.478123434228693,2.478123434228693,65200.0
1999-02-05,2.491665262571511,2.5458318481800246,2.491665262571511,2.491665262571511,370400.0
1999-02-08,2.505206854893551,2.505206854893551,2.478123434228693,2.478123434228693,71400.0
1999-02-09,2.505206349662219,2.505206349662219,2.451039777543057,2.451039777543057,74200.0
1999-02-10,2.4510410908901488,2.4645828057476757,2.4374993760326222,2.4374993760326222,301000.0
1999-02-11,2.478122934459343,2.478122934459343,2.437498069941619,2.451039777543057,34000.0
1999-02-12,2.437498424548308,2.4645818436912728,2.437498424548308,2.4645818436912728,166000.0
1999-02-15,2.451039777543057,2.451039777543057,2.437498069941619,2.451039777543057,68800.0
1999-02-16,2.4645818436912728,2.4645818436912728,2.4510401341197894,2.4645818436912728,126800.0
1999-02-17,2.4645828057476757,2.4645828057476757,2.4374993760326222,2.4374993760326222,267200.0
1999-02-18,2.4374993760326222,2.478124262318475,2.4374993760326222,2.4374993760326222,37000.0
1999-02-19,2.437498561518049,2.505206854893551,2.437498561518049,2.478123434228693,317400.0
1999-02-22,2.478123294976128,2.5458315845469146,2.4645818436912728,2.4645818436912728,158000.0
1999-02-23,2.478123434228693,2.478123434228693,2.4645819821829065,2.478123434228693,30200.0
1999-02-24,2.478123294976128,2.478123294976128,2.4645818436912728,2.4645818436912728,108400.0
1999-02-25,2.4645819821829065,2.478123434228693,2.437498561518049,2.478123434228693,182200.0
1999-02-26,2.4645818436912728,2.478123294976128,2.4510401341197894,2.4645818436912728,95800.0
1999-03-01,2.478123294976128,2.478123294976128,2.4510401341197894,2.4645818436912728,188200.0
1999-03-02,2.478124262318475,2.478124262318475,2.4374993760326222,2.4374993760326222,125000.0
1999-03-03,2.587288226401408,2.587288226401408,2.451115161853965,2.451115161853965,187200.0
1999-03-04,2.451115161853965,2.4919669773263955,2.451115161853965,2.451115161853965,930400.0
1999-03-05,2.505583590567301,2.6417566146169307,2.505583590567301,2.6417566146169307,55000.0
1999-03-08,2.6689940353388693,3.0638961544051493,2.6689940353388693,2.9141056237994034,66600.0
1999-03-09,2.995808783867851,2.995808783867851,2.655375967519231,2.655375967519231,345200.0
1999-03-10,2.709845166189085,2.709845166189085,2.655375967519231,2.655375967519231,307000.0
1999-03-11,2.723462530788955,2.723462530788955,2.655375967519231,2.655375967519231,52200.0
1999-03-12,2.682610630632081,2.682610630632081,2.6417585378388746,2.682610630632081,68600.0
1999-03-15,2.696226835733485,2.791548094056497,2.696226835733485,2.791548094056497,132800.0
1999-03-16,2.927721997726593,3.050277750336668,2.8868701667664367,3.050277750336668,554000.0
1999-03-17,3.009427330772635,3.091131290741025,3.009427330772635,3.091131290741025,452200.0
1999-03-18,2.9958077106947765,3.1319807884536304,2.8596346329359235,3.13198078845363,1735400.0
1999-03-19,3.10474667572277,3.2000679526729474,3.10474667572277,3.186450590290125,597000.0
1999-03-22,3.186450300420771,3.186450300420771,3.1455984767181504,3.1455984767181504,177400.0
1999-03-23,3.1319807884536304,3.1455981481754223,3.104746069010046,3.13198078845363,442600.0
1999-03-24,3.131980059183745,3.131980059183745,3.06389353615801,3.063893536158011,9800.0
1999-03-25,3.0638952438692915,3.1047470765623686,3.0638952438692915,3.1047470765623686,30200.0
1999-03-26,3.104747914784641,3.200069229776234,3.104747914784641,3.200069229776234,165800.0
1999-03-29,3.2000679526729474,3.2000679526729474,3.1728332279073013,3.186450590290125,42000.0
1999-03-30,3.1592173860539448,3.227303965410885,3.1456000182366184,3.200069229776234,192000.0
1999-03-31,3.145599618607598,3.17283409105259,3.1319822525202747,3.1728340910525894,134400.0
1999-04-01,3.1728326078894726,3.1728326078894726,3.1319807884536304,3.13198078845363,349600.0
1999-04-05,3.172832551315937,3.172832551315937,3.131980732608507,3.15921545156648,11400.0
1999-04-06,3.18645100167814,3.18645100167814,3.1047470765623686,3.1047470765623686,419000.0
1999-04-07,2.995809052890741,3.063895622274622,2.982191687068036,2.982191687068036,20000.0
1999-04-08,2.927722991987143,2.927722991987143,2.85963641077814,2.9141056237994034,43800.0
1999-04-09,2.791548094056497,2.914103812093557,2.791548094056497,2.791548094056497,72600.0
1999-04-12,2.7370794675006738,2.805166020126414,2.723462105029608,2.805166020126414,147600.0
1999-04-13,2.88686993522322,2.88686993522322,2.75069682997174,2.805166020126414,64200.0
1999-04-14,2.750695634131425,3.0911282492600933,2.750695634131425,3.063893536158011,40600.0
1999-04-15,3.0775134388796777,3.200069229776234,3.063896071062352,3.200069229776234,1084200.0
1999-04-16,3.268156206093942,3.540502556601772,3.268156206093942,3.526885187130436,1443200.0
1999-04-19,3.526883401107562,3.526883401107562,3.3362411042397784,3.4043276573875283,36200.0
1999-04-20,3.4043276573875283,3.417945019962996,3.377092932236593,3.4043276573875283,277400.0
1999-04-21,3.3362411042397784,3.472414210535279,3.3362411042397784,3.4043276573875283,107000.0
1999-04-22,3.4315613692787896,3.4996479023221823,3.4315613692787896,3.4315613692787896,1305200.0
1999-04-23,3.4043276898501627,3.513266072033532,3.4043276898501627,3.513266072033532,86800.0
1999-04-26,3.4996479023221823,3.4996479023221823,3.4315613692787896,3.4315613692787896,72600.0
1999-04-27,3.4315625171237496,3.5268835394313216,3.4315625171237496,3.458796983613228,185800.0
1999-04-28,3.458795837974109,3.5949689045063926,3.458795837974109,3.567734447037643,17600.0
1999-04-29,3.5677361789818325,3.6766745811995953,3.5405014485625736,3.5405014485625736,35000.0
1999-04-30,3.540502556601772,3.540502556601772,3.48603333844615,3.526885187130436,73200.0
1999-05-03,3.5405014485625736,3.5405014485625736,3.499649612663322,3.5405014485625736,85800.0
1999-05-04,3.554118870495951,3.622205437901124,3.554118870495951,3.622205437901124,105800.0
1999-05-05,3.6222050283531,3.649542529077392,3.608536277990953,3.6358737787152458,71600.0
1999-05-06,3.622203940902366,3.63587268716091,3.581197962836389,3.608535194643824,65800.0
1999-05-07,3.663211018729809,3.676879769091955,3.6222050283531,3.6358737787152458,534600.0
1999-05-10,3.635872116115783,3.7315528034788015,3.635872116115783,3.676878087741419,45600.0
1999-05-11,3.704216026104021,3.7588907484855176,3.704216026104021,3.7588907484855176,425400.0
1999-05-12,3.786228240031088,3.786228240031088,3.7452220027127336,3.7588907484855176,49600.0
1999-05-13,3.7178858973341455,3.745223136445448,3.704217147423634,3.704217147423634,146800.0
1999-05-14,3.7042162242444943,3.731553456542705,3.663209984732695,3.663209984732694,346600.0
1999-05-17,3.663210359582659,3.690547855387923,3.663210359582659,3.690547855387924,217200.0
1999-05-18,3.717884868024461,3.731553353441084,3.704216121898192,3.7315533534410834,578200.0
1999-05-19,3.704216661830536,3.7588913935954418,3.704216661830536,3.7452226454767934,339400.0
1999-05-20,3.731553498575203,3.758890991891001,3.704216265969063,3.717885012626962,265200.0
1999-05-21,3.663210897692101,3.745223136445448,3.663210897692101,3.704217147423634,56200.0
1999-05-25,3.663209751993103,3.704215988899599,3.5811977995993898,3.5811977995993898,15000.0
1999-05-26,3.5675296372737564,3.5675296372737564,3.512854906501795,3.5128549065017958,5800.0
1999-05-27,3.5128562063406834,3.5128562063406834,3.335162939694046,3.485518700484346,159800.0
1999-05-28,3.485518526856592,3.553862027383192,3.485518526856592,3.499187279103865,43200.0
1999-05-31,3.608535713761047,3.608535713761047,3.5128549976060985,3.526523485121314,8600.0
1999-06-01,3.553862069192735,3.553862069192735,3.553862069192735,3.553862069192735,13600.0
1999-06-02,3.608534646791451,3.622203390974787,3.5811974191343885,3.5948659026081144,155600.0
1999-06-03,3.594866448385281,3.622203940902366,3.594866448385281,3.608535194643824,123000.0
1999-06-04,3.5675292165778467,3.690547411485431,3.5538604703193037,3.608535194643824,147400.0
1999-06-07,3.553861537252098,3.6358737787152458,3.553861537252098,3.6358737787152458,106000.0
1999-06-08,3.608536277990953,3.676879769091955,3.608536277990953,3.6358737787152458,55200.0
1999-06-09,3.649541872389708,3.690547855387923,3.649541872389708,3.690547855387924,23400.0
1999-06-10,3.6358751446198574,3.676881150401468,3.622206389122713,3.622206389122713,100800.0
1999-06-11,3.6358737787152458,3.84090425201825,3.6358737787152458,3.6358737787152458,93600.0
1999-06-14,3.717885012626962,3.758890991891001,3.717885012626962,3.717885012626962,186400.0
1999-06-15,3.7315545098308105,3.7315545098308105,3.6358737787152458,3.6358737787152458,61200.0
1999-06-16,3.690547519311164,3.717885012626962,3.6358727933892254,3.717885012626962,76000.0
1999-06-17,3.7588934226745137,3.7588934226745137,3.622206389122713,3.622206389122713,114600.0
1999-06-18,3.622204376584444,3.690547855387923,3.622204376584444,3.690547855387924,108200.0
1999-06-21,3.6905488088398384,3.7862298081677337,3.6905488088398384,3.7862298081677337,342600.0
1999-06-22,3.7178847718768058,3.786228240031088,3.690547280331236,3.7588907484855176,68200.0
1999-06-23,3.758891886355959,3.758891886355959,3.704217147423634,3.704217147423634,355200.0
1999-06-24,3.704216661830536,3.7452226454767934,3.704216661830536,3.7452226454767934,57800.0
1999-06-25,3.7452226454767934,3.7588913935954418,3.717885409949183,3.7452226454767934,13200.0
1999-06-28,3.758890991891001,3.758890991891001,3.717885012626962,3.717885012626962,453400.0
1999-06-29,3.704218302340806,3.7178870565130206,3.594868529672893,3.64954354636175,133200.0
1999-06-30,3.567530821600814,3.649543075339524,3.553862069192735,3.553862069192735,29400.0
1999-07-02,3.553862069192735,3.594868065707206,3.4855185678621057,3.553862069192735,28400.0
1999-07-05,3.608534646791451,3.608534646791451,3.5128539589273173,3.5948659026081144,30400.0
1999-07-06,3.553862027383192,3.635874280157064,3.499187279103865,3.499187279103865,155200.0
1999-07-07,3.499186796513242,3.6358737787152458,3.499186796513242,3.6358737787152458,441400.0
1999-07-08,3.622204433828335,3.7588913935954418,3.622204433828335,3.7452226454767934,55600.0
1999-07-09,3.717885137294148,3.8409033399209376,3.717885137294148,3.827234592804701,585000.0
1999-07-12,3.7998970985722296,3.827234592804701,3.758891117933189,3.827234592804701,105400.0
1999-07-13,3.758891518410188,3.827235000563101,3.758891518410188,3.81356625199058,331800.0
1999-07-14,3.772560115623687,3.963921805832273,3.772560115623687,3.963921805832273,180200.0
1999-07-15,3.950253057808155,3.97759055385639,3.936584309784039,3.963921805832273,469000.0
1999-07-16,3.950253067574456,3.950253067574456,3.922915832168319,3.9229158321683193,194600.0
1999-07-19,3.9092470744454886,3.963921805832273,3.8955783264213695,3.963921805832273,180000.0
1999-07-20,3.95025441623974,3.963923168964331,3.936585663515151,3.95025441623974,329200.0
1999-07-21,3.936584648593235,3.950253397793778,3.936584648593235,3.936584648593235,62600.0
1999-07-22,3.9229161601024,3.950253397793778,3.9229161601024,3.936584648593235,73600.0
1999-07-23,3.936584648593235,3.950253397793778,3.936584648593235,3.936584648593235,113400.0
1999-07-26,3.950253397793778,3.963922146994321,3.936584648593235,3.936584648593235,34400.0
1999-07-27,3.950253048241848,4.032265275478259,3.950253048241848,4.004927779496227,81600.0
1999-07-28,4.045931703102376,4.100606403000476,4.004925482646652,4.100606403000476,469600.0
1999-07-29,4.0322663640674845,4.127947365125868,4.018597612386322,4.127947365125868,340200.0
1999-07-30,4.12794646983638,4.209958440716686,4.12794646983638,4.18262120399315,357000.0
1999-08-03,4.100609992054116,4.168953491921686,4.05960399641748,4.05960399641748,57800.0
1999-08-04,4.073272487823184,4.100609992054116,4.05960399641748,4.05960399641748,140200.0
1999-08-05,3.9912577740443247,4.059601227293649,3.936582802877199,3.9912577740443247,97600.0
1999-08-06,3.9912600110557928,3.9912600110557928,3.868241517690244,3.868241517690244,23400.0
1999-08-09,3.840904277494357,3.895579018595861,3.840904277494357,3.868241517690244,68000.0
1999-08-10,3.8955783264213695,3.991259301880507,3.8955783264213695,3.963921805832273,51800.0
1999-08-11,3.977639749136611,4.032503693354041,3.963923697679272,4.032503693354041,10400.0
1999-08-12,3.9776371073171513,4.114797007569467,3.9776371073171513,4.087364922874305,133000.0
1999-08-13,4.087366245744676,4.142230432891719,4.087366245744676,4.142230432891719,17200.0
1999-08-16,4.114794892617466,4.142226963212894,3.936487218582021,4.0050671334589785,35200.0
1999-08-17,4.046217261680943,4.046217261680943,3.991353351133044,4.018785175601113,75400.0
1999-08-18,4.04621565466243,4.059931692254803,4.04621565466243,4.059931692254803,15400.0
1999-08-19,4.046218406220614,4.059934453140339,4.018786312381163,4.046218406220614,127400.0
1999-08-20,4.04621974481138,4.059935796268718,4.018787641896704,4.032503693354041,36200.0
1999-08-23,4.032501218641029,4.046217261680943,4.018785175601113,4.018785175601113,28000.0
1999-08-24,3.977635062863549,4.0324989424427935,3.977635062863549,4.0050671334589785,24800.0
1999-08-25,4.018783579477683,4.059931692254803,4.005067803496967,4.059931692254803,104200.0
1999-08-26,4.00506939417296,4.073649347760773,4.00506939417296,4.018785175601113,307800.0
1999-08-27,4.005067803496967,4.087363505827893,4.005067803496967,4.059931692254803,37000.0
1999-08-30,4.032501218641029,4.032501218641029,4.00506939417296,4.018785175601113,28600.0
1999-08-31,4.0187841494143255,4.087364085490418,4.0187841494143255,4.073648307564555,30600.0
1999-09-01,4.101081172228841,4.101081172228841,4.018785175601113,4.018785175601113,195600.0
1999-09-02,4.032500900529494,4.032500900529494,3.977636994309641,3.977636994309641,314000.0
1999-09-03,3.97763730809313,4.018785175601113,3.97763730809313,4.018785175601113,405800.0
1999-09-07,4.0187841494143255,4.073648307564555,3.977636292413348,4.073648307564555,119800.0
1999-09-08,3.9913537754267314,3.9913537754267314,3.881625681054727,3.881625681054727,38200.0
1999-09-09,3.867909898168542,3.881625681054727,3.840477809172593,3.881625681054727,73000.0
1999-09-10,3.8679096159619024,4.05993344008792,3.8679096159619024,3.9090574848418456,160000.0
1999-09-13,3.8679092418592416,3.9227731489300064,3.8679092418592416,3.9227731489300073,95400.0
1999-09-14,3.922773838581099,3.950205666133317,3.9090577939990943,3.950205666133317,302200.0
1999-09-15,3.963920952351742,3.977636994309641,3.936489130047685,3.977636994309641,18600.0
1999-09-16,3.9502049716595167,4.032500963071538,3.9227731489300064,3.9227731489300073,15600.0
1999-09-17,3.991354853458995,4.046218784657401,3.9639227570538615,3.9639227570538615,17800.0
1999-09-20,3.950205308161635,3.97763739483972,3.93648952643436,3.936489526434361,4600.0
1999-09-21,3.93648957183632,3.93648957183632,3.9090574848418456,3.9090574848418456,173200.0
1999-09-22,3.867909898168542,3.881625681054727,3.854193853670568,3.881625681054727,244200.0
1999-09-23,3.92277417621027,3.950206006123516,3.867910254771962,3.867910254771962,38600.0
1999-09-24,3.867908812045495,3.8953406317266976,3.867908812045495,3.895340631726696,32000.0
1999-09-27,3.895342084685209,3.895342084685209,3.867910254771962,3.867910254771962,79800.0
1999-09-28,3.867910254771962,3.895342084685209,3.867910254771962,3.867910254771962,133600.0
1999-09-29,3.867908812045495,3.8953406317266976,3.840476730752576,3.895340631726696,1334000.0
1999-09-30,3.7856132504472217,3.9227731489300064,3.758181166105967,3.9227731489300073,133800.0
1999-10-01,3.895340929318006,3.922773012706647,3.785613118986916,3.840477024152461,182400.0
1999-10-04,3.8541946437103136,3.867910691019828,3.799330716084099,3.826762549091285,15600.0
1999-10-05,3.744465255190717,3.785613383144971,3.634737437202879,3.7170334314996345,94800.0
1999-10-06,3.7170333264997497,3.799329318471784,3.7170333264997497,3.799329318471784,40000.0
1999-10-07,3.758180899374914,3.758180899374914,3.717033037395183,3.758180899374914,69000.0
1999-10-08,3.771897149776384,3.977636994309641,3.771897149776384,3.977636994309641,81800.0
1999-10-12,3.977636613993739,3.977636613993739,3.867908812045495,3.895340631726696,80200.0
1999-10-13,3.909057501447492,3.909057501447492,3.81304545817074,3.81304545817074,168800.0
1999-10-14,3.799330891352864,3.799330891352864,3.7444666995838394,3.785614843410608,16800.0
1999-10-15,3.744464993903956,3.840477024152461,3.744464993903956,3.840477024152461,22200.0
1999-10-18,3.840478773567776,3.840478773567776,3.771898795468352,3.785614843410608,70600.0
1999-10-19,3.785613118986916,3.867909107541101,3.785613118986916,3.840477024152461,23000.0
1999-10-20,3.840477024152461,3.840477024152461,3.799329160681236,3.840477024152461,12800.0
1999-10-21,3.826761485470189,3.9090574848418456,3.799329660087484,3.9090574848418456,196800.0
1999-10-22,3.881625681054727,3.909057770050676,3.881625681054727,3.881625681054727,866600.0
1999-10-25,3.813046677683264,3.813046677683264,3.758182747526096,3.785614843410608,32600.0
1999-10-26,3.78561298176922,3.826760843748952,3.7444648581777615,3.758180899374914,23600.0
1999-10-27,3.7718972339438577,3.840477183651928,3.7718972339438577,3.799329318471784,61200.0
1999-10-28,3.7993302054397087,3.7993302054397087,3.689602103323311,3.689602103323311,87600.0
1999-10-29,3.689600501443821,3.771896476898489,3.689600501443821,3.730748619977002,100400.0
1999-11-01,3.71703317212705,3.840477024152461,3.71703317212705,3.840477024152461,18600.0
1999-11-02,3.785613118986916,3.867909107541101,3.785613118986916,3.840477024152461,220000.0
1999-11-03,3.826761501726243,3.840477545281746,3.799329676227008,3.81304545817074,1215000.0
1999-11-04,3.813044372358608,3.8404764516579855,3.703316578384487,3.703316578384487,80000.0
1999-11-05,3.744464993903956,3.840477024152461,3.744464993903956,3.840477024152461,82800.0
1999-11-08,3.771898795468352,3.840478773567776,3.758182747526096,3.785614843410608,115600.0
1999-11-09,3.8544440446946417,3.8544440446946417,3.689253480611035,3.6892534806110335,389400.0
1999-11-10,3.758082994069624,3.826912354858908,3.758082994069624,3.785614843410608,86200.0
1999-11-11,3.7167854826213222,3.785614843410608,3.675487971173024,3.785614843410608,23200.0
1999-11-12,3.799379599157133,3.854443018335016,3.730550259544008,3.826911177464527,144000.0
1999-11-15,3.71678444924878,3.758081949215192,3.675486949282367,3.71678444924878,26600.0
1999-11-16,3.716785561838317,3.854444286350848,3.716785561838317,3.854444286350847,797200.0
1999-11-17,3.758081949215192,3.758081949215192,3.71678444924878,3.71678444924878,24800.0
1999-11-18,3.7580814967188902,3.77184741590456,3.7167840017249527,3.7580814967188902,83600.0
1999-11-19,3.7580814967188902,3.813145173461568,3.7580814967188902,3.7580814967188902,274400.0
1999-11-22,3.758081949215192,3.758081949215192,3.71678444924878,3.71678444924878,98000.0
1999-11-23,3.71678532881269,3.71678532881269,3.675487819073371,3.6892534806110335,105400.0
1999-11-24,3.6892521633536135,3.7580814967188902,3.6892521633536135,3.7580814967188902,265200.0
1999-11-25,3.675486949282367,3.744316290935122,3.675486949282367,3.71678444924878,24200.0
1999-11-26,3.71678532881269,3.7443171770143455,3.675487819073371,3.6892534806110335,276800.0
1999-11-29,3.703020287115385,3.703020287115385,3.4414687171264218,3.579127465811479,224000.0
1999-11-30,3.579125765943269,3.71678444924878,3.510296424290514,3.71678444924878,174200.0
1999-12-01,3.606658447941845,3.6479559575301286,3.524063166202116,3.6479559575301286,21400.0
1999-12-02,3.579126581175401,3.579126581175401,3.441467866514809,3.441467866514809,97000.0
1999-12-03,3.3726383776750963,3.579126441614388,3.3726383776750963,3.551594594730556,167600.0
1999-12-06,3.5378272407195266,3.5378272407195266,3.4414660853057555,3.51029540701187,35800.0
1999-12-07,3.5102948902389643,3.5102948902389643,3.468997408320172,3.468997408320172,247800.0
1999-12-08,3.4414687171264218,3.579127465811479,3.4414687171264218,3.579127465811479,92800.0
1999-12-09,3.579126599840881,3.6479559575301286,3.579126599840881,3.6479559575301286,186200.0
1999-12-10,3.5928925370315667,3.689253480611035,3.5928925370315667,3.6892534806110335,708600.0
1999-12-13,3.6892524250970777,3.6892524250970777,3.634189007010853,3.6617208473355114,115200.0
1999-12-14,3.606658447941845,3.6617218815806103,3.606658447941845,3.6479559575301286,597200.0
1999-12-15,3.592891509086958,3.6617208473355114,3.441466912427529,3.6617208473355114,69600.0
1999-12-16,3.537828091000736,3.6617208473355114,3.537828091000736,3.6617208473355114,147400.0
1999-12-17,3.661722767535158,3.661722767535158,3.579127465811479,3.579127465811479,52600.0
1999-12-20,3.468997919013413,3.579124728717986,3.468997919013413,3.51029540701187,215800.0
1999-12-21,3.510297149913661,3.510297149913661,3.4139359466554744,3.413935946655475,155400.0
1999-12-22,3.372638509184513,3.441467866514809,3.3313409998116,3.441467866514809,47000.0
1999-12-23,3.4414677378886305,3.634189878697764,3.4414677378886305,3.634189878697764,100400.0
1999-12-24,3.4827652457180336,3.703019233455537,3.4827652457180336,3.634189878697764,8200.0
1999-12-29,3.63418771902143,3.7443147787269258,3.63418771902143,3.730548863443365,66000.0
1999-12-30,3.744317795940496,3.744317795940496,3.6754884266222025,3.744317795940496,1000.0
1999-12-31,3.71678444924878,3.71678444924878,3.71678444924878,3.71678444924878,200.0
2000-01-04,3.716783372130216,3.716783372130216,3.5102954070118706,3.51029540701187,25200.0
2000-01-05,3.5653594540045197,3.5653594540045197,3.4414667051323686,3.482764200568728,1492000.0
2000-01-06,3.441467156816387,3.703018608221811,3.441467156816387,3.703018608221811,67600.0
2000-01-07,3.703019012880516,3.840677714196246,3.6479555848668506,3.799380208826782,742800.0
2000-01-10,3.579127465811479,3.716786214496536,3.51029809146895,3.579127465811479,26800.0
2000-01-11,3.620424090548315,3.6479559385056977,3.441467866514809,3.441467866514809,255800.0
2000-01-12,3.579126441614388,3.579126441614388,3.4414677323215277,3.551594594730556,91400.0
2000-01-13,3.5791264474041764,3.634189878697764,3.5102970926464034,3.634189878697764,2210200.0
2000-01-14,3.579124728717986,3.6066565624256417,3.5102954070118706,3.51029540701187,367600.0
2000-01-17,3.5102976160859853,3.5791269811072794,3.5102976160859853,3.53782946711978,104200.0
2000-01-18,3.524064018850101,3.579127465811479,3.524064018850101,3.579127465811479,472200.0
2000-01-19,3.5791269811072794,3.5928929066241766,3.53782946711978,3.53782946711978,432600.0
2000-01-20,3.524063073602424,3.524063073602424,3.4139359466554744,3.413935946655475,812200.0
2000-01-21,3.441467866514809,3.468999714472192,3.4277019425361184,3.441467866514809,236000.0
2000-01-24,3.413935411601677,3.5102965997575217,3.2487451409156627,3.2487451409156627,153600.0
2000-01-25,3.3726381857691723,3.5102968872291385,3.2487454069678305,3.3726381857691723,1235000.0
2000-01-26,3.372638334397546,3.441467688160761,3.2762771341037853,3.3038089806343303,155200.0
2000-01-27,3.372638509184513,3.441467866514809,3.372638509184513,3.441467866514809,259800.0
2000-01-28,3.4414687171264218,3.579127465811479,3.303809968441365,3.579127465811479,103200.0
2000-01-31,3.441466994757902,3.4689988357412034,3.3726376548627446,3.427701074266252,21200.0
2000-02-01,3.469000571888724,3.647956840154007,3.469000571888724,3.579127465811479,167400.0
2000-02-02,3.5791263588812354,3.647955711936644,3.524062928949537,3.565360435757525,142800.0
2000-02-03,3.5653606571967096,3.606658429132784,3.4277019425361184,3.441467866514809,561200.0
2000-02-04,3.441466994757902,3.4689988357412034,3.400169495846045,3.427701074266252,476000.0
2000-02-07,3.4001702855298674,3.4414677940330005,3.4001702855298674,3.413935946655475,265000.0
2000-02-08,3.4139355324479435,3.4139355324479435,3.358872106936807,3.358872106936807,447800.0
2000-02-09,3.3588722631105488,3.413935691181908,3.3588722631105488,3.3726381857691723,254600.0
2000-02-10,3.4139358854376947,3.579126441614388,3.3864043011170133,3.551594594730556,55200.0
2000-02-11,3.441467652770419,3.6341897888129338,3.441467652770419,3.565360435757525,143000.0
2000-02-14,3.510297223845105,3.579126581175401,3.441467866514809,3.441467866514809,115200.0
2000-02-15,3.5791256745482185,3.5791256745482185,3.413935153774601,3.427701074266252,770400.0
2000-02-16,3.4277019425361184,3.496531299866413,3.4277019425361184,3.441467866514809,59000.0
2000-02-17,3.46899961105021,3.46899961105021,3.303809053357094,3.3313409004936645,110600.0
2000-02-18,3.358872747131201,3.579126753718842,3.358872747131201,3.49653146842808,55400.0
2000-02-21,3.4552326244655123,3.579125373337664,3.4552326244655123,3.482764200568728,24600.0
2000-02-22,3.4965308866540945,3.4965308866540945,3.317574683769239,3.345106265909839,1027000.0
2000-02-23,3.3038089806343307,3.3588724111322734,3.3038089806343307,3.3038089806343303,61600.0
2000-02-24,3.317574486008948,3.372637909570952,3.2487451409156627,3.2487451409156627,744400.0
2000-02-25,3.303808889559924,3.3726382414257547,3.2349795376940915,3.2349795376940915,291400.0
2000-02-28,3.193682119638445,3.372638334397546,3.193682119638445,3.3038089806343303,756400.0
2000-02-29,3.2900429666741284,3.3451063956541662,3.1936820315998484,3.2349795376940915,92200.0
2000-03-01,3.594421444320772,3.594421444320772,3.317927487065328,3.317927487065328,79600.0
2000-03-02,3.248803997751467,3.3870509763791885,3.248803997751467,3.317927487065328,993000.0
2000-03-03,3.248803664401577,3.35940113048161,3.248803664401577,3.345576644985475,141000.0
2000-03-06,3.304103621521445,3.456175391483783,3.290278867218459,3.304103621521445,103800.0
2000-03-07,3.304103621521445,3.304103621521445,3.2626296222977422,3.304103621521445,18200.0
2000-03-08,3.2349796023418405,3.317927851362957,3.207330361791611,3.248804354459562,1034200.0
2000-03-09,3.2488024456307523,3.2764519336207827,3.2073284773307664,3.207328477330767,200200.0
2000-03-10,3.2349777016357373,3.2626271896257677,3.2073284773307664,3.207328477330767,406400.0
2000-03-13,3.2073291188319843,3.26262784218734,3.2073291188319843,3.234978348667106,273200.0
2000-03-14,3.221153601906989,3.26262784218734,3.2073291188319843,3.234978348667106,157600.0
2000-03-15,3.234978994839374,3.262628493882469,3.221154245317826,3.221154245317827,1215800.0
2000-03-16,3.2626291065772843,3.2902783471275137,3.2349796023418405,3.248804354459562,1781000.0
2000-03-17,3.290277985865709,3.331752237665137,3.262628748351276,3.317927487065328,945400.0
2000-03-20,3.317927258772145,3.456174227887652,3.2902777594749777,3.456174227887652,620600.0
2000-03-21,3.5805966275553005,3.5805966275553005,3.4561744018265794,3.5805966275553005,257600.0
2000-03-22,3.566771444416923,3.566771444416923,3.456173982452503,3.4976479647678733,229400.0
2000-03-23,3.511472849097866,3.525297598298815,3.4838236143811274,3.5252975982988146,244000.0
2000-03-24,3.4561731814658465,3.5391213905580443,3.4561731814658465,3.483822672391608,108200.0
2000-03-27,3.3870509763791885,3.3870509763791885,3.1796805084376056,3.179680508437605,269400.0
2000-03-28,3.317927851362957,3.317927851362957,3.207330361791611,3.248804354459562,321400.0
2000-03-29,3.2073284773307664,3.3179259019207685,3.2073284773307664,3.207328477330767,536200.0
2000-03-30,3.207330425343636,3.3041031647147747,3.207330425343636,3.262629171225033,422800.0
2000-03-31,3.248803744360921,3.290277729240399,3.207329759481444,3.221154245317827,681600.0
2000-04-03,3.221154496551848,3.345576988264946,3.2073300096372246,3.317927487065328,182800.0
2000-04-04,3.2902790425613717,3.31792855264082,3.2902790425613717,3.290279042561372,387400.0
2000-04-05,3.304102509123562,3.456174227887652,3.2902777594749777,3.456174227887652,277200.0
2000-04-06,3.4838241490693376,3.53912289067508,3.4285251437783963,3.53912289067508,229000.0
2000-04-07,3.5667721296353507,3.5667721296353507,3.4838241490693376,3.53912289067508,52000.0
2000-04-10,3.5114744788383963,3.5667732376222125,3.456175720054579,3.566773237622213,105600.0
2000-04-11,3.483823980060035,3.5667719566020275,3.483823980060035,3.552947469635153,148200.0
2000-04-12,3.566771582216502,3.594421080618399,3.511472849097866,3.5252975982988146,324200.0
2000-04-13,3.5667732376222125,3.594422748856762,3.539123990072945,3.566773237622213,133400.0
2000-04-14,3.5944211970031583,3.5944211970031583,3.456174227887652,3.456174227887652,126800.0
2000-04-17,3.4561746464238667,3.580596880958086,3.442349895101131,3.53912289067508,210200.0
2000-04-18,3.5391231265623717,3.5391231265623717,3.4423501245383727,3.4423501245383727,85200.0
2000-04-19,3.456174227887652,3.525297712445405,3.456174227887652,3.456174227887652,275200.0
2000-04-20,3.456173445409909,3.497647421280785,3.317926507593513,3.400874723020372,164200.0
2000-04-24,3.456174344363765,3.456174344363765,3.3179273705892145,3.3870508574764893,412600.0
2000-04-25,3.373226662987826,3.373226662987826,3.2626291712250324,3.262629171225033,85400.0
2000-04-26,3.345575861288796,3.3870498354322955,3.331751115345931,3.3732250894894302,205600.0
2000-04-27,3.359401357247509,3.3870508574764893,3.359401357247509,3.3870508574764893,50600.0
2000-04-28,3.3870509763791885,3.3870509763791885,3.317927487065328,3.317927487065328,1462000.0
2000-05-01,3.3732271293511213,3.3732271293511213,3.2626296222977422,3.304103621521445,111000.0
2000-05-02,3.331752237665137,3.331752237665137,3.304102736465518,3.317927487065328,245600.0
2000-05-03,3.317927552956441,3.3455770547051547,3.3041028020820846,3.331752303830798,593000.0
2000-05-04,3.317927552956441,3.331752303830798,3.317927552956441,3.331752303830798,118200.0
2000-05-05,3.345576988264946,3.345576988264946,3.2764534989510854,3.317927487065328,283000.0
2000-05-08,3.345691969155166,3.345691969155166,3.290161865827414,3.3318093771261235,121400.0
2000-05-09,3.331811272467987,3.331811272467987,3.2901637374775654,3.3040460726153262,322600.0
2000-05-10,3.3040441930680378,3.3318093771261235,3.290161865827414,3.3318093771261235,1048200.0
2000-05-11,3.3456927222818225,3.609460971055074,3.3456927222818225,3.609460971055074,406200.0
2000-05-12,3.5400481485051976,3.72052108545478,3.5400481485051976,3.72052108545478,373800.0
2000-05-15,3.678873422030792,3.817698834182896,3.609460715954738,3.817698834182897,229600.0
2000-05-16,3.706638610376596,3.845464022528701,3.706638610376596,3.817698834182897,198800.0
2000-05-17,3.8038166480744415,3.8038166480744415,3.664991221029473,3.748286530214152,77200.0
2000-05-18,3.776051897823637,3.776051897823637,3.678873988440009,3.67887398844001,60200.0
2000-05-19,3.651108625367279,3.748286530214152,3.651108625367279,3.748286530214152,73400.0
2000-05-23,3.6372264642976,3.7205215125824207,3.6233438679872942,3.67887398844001,272000.0
2000-05-24,3.720521148535132,3.720521148535132,3.553930803477596,3.56781339842951,62200.0
2000-05-25,3.49840170061522,3.7205222249557934,3.4706365026783725,3.651109494902227,130200.0
2000-05-26,3.6649897203252415,3.762167585380672,3.6372248051582488,3.664989720325243,167200.0
2000-05-29,3.6511068374469016,3.720519516978503,3.637224513371268,3.637224513371268,20200.0
2000-05-30,3.664991086882841,3.678873682036903,3.5816957807469514,3.609460971055074,102400.0
2000-05-31,3.6372248051582488,3.6788723103029297,3.553929530080506,3.664989720325243,33400.0
2000-06-01,3.637226161363197,3.664991086882841,3.5816957807469514,3.609460971055074,171800.0
2000-06-02,3.623342215180561,3.6788723103029297,3.609459625202874,3.664989720325243,61600.0
2000-06-05,3.637228076397802,3.664993016535948,3.5539327264061327,3.581697666544277,113200.0
2000-06-06,3.5539327264061327,3.60946287147104,3.5539327264061327,3.581697666544277,40200.0
2000-06-07,3.553930227713733,3.60946033373661,3.470634936285202,3.4706349362852014,1581600.0
2000-06-08,3.4706352579974933,3.5539305571471247,3.4706352579974933,3.5539305571471247,238200.0
2000-06-09,3.540046656111682,3.637224513371268,3.540046656111682,3.637224513371268,98800.0
2000-06-12,3.6511084917287793,3.6511084917287793,3.609460971055074,3.609460971055074,77000.0
2000-06-13,3.6511082604878298,3.6511082604878298,3.553930630141051,3.623343336726663,559000.0
2000-06-14,3.623343408348524,3.6927561163062026,3.609460813799295,3.692756116306204,238400.0
2000-06-15,3.678873988440009,3.692756584750314,3.609461271676991,3.67887398844001,70600.0
2000-06-16,3.7205215125824207,3.7205215125824207,3.678873988440009,3.67887398844001,26800.0
2000-06-19,3.609460971055074,3.664991086882841,3.609460971055074,3.609460971055074,132600.0
2000-06-20,3.609459335643284,3.637224513371268,3.609459335643284,3.637224513371268,159400.0
2000-06-21,3.637228142048956,3.776053639611304,3.637228142048956,3.776053639611304,139400.0
2000-06-22,3.678873116486888,3.762168409817863,3.4706350155536674,3.5400477158647408,470800.0
2000-06-23,3.5261650423080786,3.540047635010906,3.470634936285202,3.4706349362852014,93000.0
2000-06-26,3.470634524916336,3.5400472154146625,3.470634524916336,3.512282033299972,87000.0
2000-06-27,3.5400477158647408,3.595577823155912,3.4706350155536674,3.5400477158647408,1088000.0
2000-06-28,3.5400477158647408,3.5400477158647408,3.4706350155536674,3.5400477158647408,72600.0
2000-06-29,3.498399893755108,3.540047404361644,3.4706347101584742,3.4845173019567914,336200.0
2000-06-30,3.540047635010906,3.540047635010906,3.470634936285202,3.4706349362852014,82400.0
2000-07-04,3.540048182849771,3.540048182849771,3.442870283679682,3.5261655879985474,5600.0
2000-07-05,3.4706335421542285,3.5400462129973134,3.4706335421542285,3.4983987164067925,571200.0
2000-07-06,3.484518144245479,3.609460971055074,3.470635549091418,3.609460971055074,82200.0
2000-07-07,3.5400480358662363,3.623343336726663,3.5400480358662363,3.623343336726663,54600.0
2000-07-10,3.595577314855644,3.595577314855644,3.484517115973681,3.512282033299972,86800.0
2000-07-11,3.4845184344612568,3.678873988440009,3.4845184344612568,3.67887398844001,128000.0
2000-07-12,3.664991006933833,3.678873601785056,3.470635473382128,3.5261655879985474,417600.0
2000-07-13,3.4706350155536674,3.5400477158647408,3.4428698295138624,3.5400477158647408,245000.0
2000-07-14,3.470635549091418,3.664991086882841,3.470635549091418,3.609460971055074,92200.0
2000-07-17,3.60946033373661,3.60946033373661,3.470634936285202,3.4706349362852014,49200.0
2000-07-18,3.5539305571471247,3.5539305571471247,3.4706352579974933,3.5539305571471247,354600.0
2000-07-19,3.553929996159961,3.58169491496818,3.4845173019567914,3.4845173019567914,645200.0
2000-07-20,3.49840082471793,3.49840082471793,3.3318102083833674,3.4428704427474197,460600.0
2000-07-21,3.4428704427474197,3.484518229225302,3.4428704427474197,3.4428704427474197,513600.0
2000-07-24,3.387338602007086,3.401221190435922,3.331808513080088,3.387338602007086,757400.0
2000-07-25,3.387340497169201,3.387340497169201,3.290162853374725,3.373457900973276,266000.0
2000-07-26,3.373457915416527,3.4012231079272515,3.3179277951835777,3.401223107927251,476000.0
2000-07-27,3.3318102625717505,3.387340380656916,3.2207500264014217,3.2623975487681727,443000.0
2000-07-28,3.304045003071105,3.304045003071105,3.1929847691886337,3.1929847691886337,425000.0
2000-07-31,3.304044098689048,3.304044098689048,3.068041100090352,3.068041100090352,428200.0
2000-08-01,3.081923667709341,3.16521868727845,3.0402758931363763,3.0402758931363767,519600.0
2000-08-02,3.040275431585793,3.1513358821316357,3.040275431585793,3.054158021002569,788800.0
2000-08-03,3.054158323841954,3.1929837021984064,3.026393142255305,3.0958058314335317,266200.0
2000-08-04,3.207367390220188,3.304983025880243,3.207367390220188,3.3049830258802437,82400.0
2000-08-08,3.318928575800866,3.318928575800866,3.263148315010676,3.27709344670354,60800.0
2000-08-09,3.3049835751852967,3.346818702574984,3.291038444061651,3.346818702574983,469000.0
2000-08-10,3.374708964822276,3.374708964822276,3.3049835751852967,3.346818702574983,72000.0
2000-08-11,3.402598961088316,3.402598961088316,3.291038444061651,3.346818702574983,74000.0
2000-08-14,3.332872108150731,3.3468172331517576,3.304982124129815,3.318926983149705,233400.0
2000-08-15,3.3328742696947264,3.3468194037399046,3.277093999495323,3.332874269694727,113400.0
2000-08-16,3.291038444061651,3.346818702574984,3.221313054424672,3.346818702574983,86800.0
2000-08-17,3.291037604316283,3.346817848596657,3.263147349185504,3.263147349185504,380400.0
2000-08-18,3.304983025880243,3.3468181463167177,3.304983025880243,3.3049830258802437,263400.0
2000-08-21,3.27709344670354,3.318928575800866,3.067917269254378,3.27709344670354,271800.0
2000-08-22,3.3049818905149424,3.3049818905149424,3.179476040358308,3.20736628838892,299000.0
2000-08-23,3.207368068452792,3.318928590528209,3.207368068452792,3.291038592999988,71400.0
2000-08-24,3.291038578396403,3.318928575800866,3.249203183317812,3.27709344670354,171600.0
2000-08-25,3.277093999495323,3.416544807984486,3.277093999495323,3.332874269694727,642000.0
2000-08-28,3.3189278887049283,3.388653266753193,3.304983025880243,3.3049830258802437,166200.0
2000-08-29,3.3049835751852967,3.4165440922119616,3.3049835751852967,3.346818702574983,232000.0
2000-08-30,3.3049835751852967,3.346818702574984,3.291038444061651,3.346818702574983,130200.0
2000-08-31,3.277093999495323,3.3328742696947264,3.2352588633410977,3.332874269694727,127200.0
2000-09-01,3.332872942259797,3.388653190242737,3.2492024372947856,3.3886531902427364,42800.0
2000-09-05,3.277093312938004,3.346818702574984,3.277093312938004,3.346818702574983,36000.0
2000-09-06,3.346818702574984,3.346818702574984,3.332873571451336,3.346818702574983,575800.0
2000-09-07,3.3049835751852967,3.388653829964669,3.3049835751852967,3.346818702574983,200000.0
2000-09-08,3.277093312938004,3.346818702574984,3.277093312938004,3.346818702574983,45200.0
2000-09-11,3.304984267585679,3.3468194037399046,3.2910391335405014,3.332874269694727,15200.0
2000-09-12,3.318926983149705,3.332872108150731,3.318926983149705,3.318926983149705,78200.0
2000-09-13,3.318929135649549,3.3328742696947264,3.277093999495323,3.332874269694727,153600.0
2000-09-14,3.304984267585679,3.3328742696947264,3.304984267585679,3.332874269694727,57800.0
2000-09-15,3.3468172331517576,3.3468172331517576,3.318926983149705,3.318926983149705,187200.0
2000-09-18,3.318929135649549,3.3468194037399046,3.318929135649549,3.332874269694727,31800.0
2000-09-19,3.332872108150731,3.3468172331517576,3.318926983149705,3.318926983149705,264600.0
2000-09-20,3.318926983149705,3.416542592175752,3.318926983149705,3.318926983149705,557600.0
2000-09-21,3.318927135263175,3.402597623122992,3.291037149964002,3.402597623122992,27000.0
2000-09-22,3.3468181463167177,3.3468181463167177,3.2352576478319777,3.3049830258802437,21000.0
2000-09-25,3.3189278887049283,3.3189278887049283,3.2352576478319777,3.3049830258802437,112600.0
2000-09-26,3.304983724754732,3.304983724754732,3.221313200207536,3.291038592999988,13200.0
2000-09-27,3.221312232470519,3.291037604316283,3.2073671049051296,3.263147349185504,138400.0
2000-09-28,3.2352565809818143,3.263146563415464,3.207366332567044,3.2352565809818143,57600.0
2000-09-29,3.263146781933303,3.2770919070745284,3.2213116724907644,3.2213116724907644,114000.0
2000-10-02,3.207368054220486,3.27709344670354,3.1934229225276223,3.27709344670354,141200.0
2000-10-03,3.207366963109989,3.27709233187325,3.179476709212216,3.179476709212216,415400.0
2000-10-04,3.1515860583088138,3.20736628838892,3.1236958102782024,3.20736628838892,24400.0
2000-10-05,3.2631472049243637,3.2631472049243637,3.179476709212216,3.179476709212216,13600.0
2000-10-06,3.137642254372664,3.207367637803168,3.137642254372664,3.1655325141373574,171200.0
2000-10-10,3.1376422049105286,3.151587334573043,3.109751945585501,3.123697075248015,250600.0
2000-10-11,3.137640937541639,3.137640937541639,3.0958058314335317,3.0958058314335317,19400.0
2000-10-12,3.1376409884364658,3.151586112692408,3.109750739924582,3.109750739924582,628800.0
2000-10-13,3.1097514852072505,3.12369661280528,2.956355879572482,2.998190996385385,78000.0
2000-10-16,3.040025742258519,3.0539708681549835,2.9284652670491096,3.0539708681549835,245000.0
2000-10-17,2.9424109910477894,2.9563561197788726,2.830850227180333,2.8587404846424995,164600.0
2000-10-18,2.830850227180333,2.8726856133735823,2.8169053644304576,2.8587404846424995,345600.0
2000-10-19,2.858740527235525,2.8726856561743794,2.7471800276871114,2.7471800276871114,112400.0
2000-10-20,2.8587392721354576,2.872684394951849,2.7611236784018085,2.8447941493190663,280600.0
2000-10-23,2.8587401612323795,2.872685288385846,2.816905045753157,2.816905045753157,48000.0
2000-10-24,2.8308507990732914,3.040026974354016,2.8169059335062525,2.9284664539301337,226800.0
2000-10-25,2.9005763167961125,3.0400271063724884,2.9005763167961125,3.026082240199869,35600.0
2000-10-26,2.900576190833533,3.040026974354016,2.8726861937181933,2.9284664539301337,558200.0
2000-10-27,2.9284656243764227,3.040026113198289,2.9284656243764227,2.998190996385385,279000.0
2000-10-30,3.06791589445304,3.263146852722005,3.06791589445304,3.249201727278262,195000.0
2000-10-31,3.2073671049051296,3.388652965311641,3.095806616344382,3.263147349185504,688800.0
2000-11-01,3.263148181814357,3.4165440922119616,3.263148181814357,3.346818702574983,478600.0
2000-11-02,3.2770917259187904,3.402597313289668,3.2770917259187904,3.3747073305300974,273000.0
2000-11-03,3.332872745016929,3.416543245030234,3.2770925003351223,3.416543245030234,726800.0
2000-11-06,3.3605346464818453,3.528561485634456,3.3605346464818453,3.4725523612027205,45400.0
2000-11-07,3.4305445282632547,3.486553365106374,3.360533415441556,3.360533415441556,23600.0
2000-11-08,3.318527125892849,3.5005559272830804,3.318527125892849,3.4165425316140428,85000.0
2000-11-09,3.4725513730363278,3.4725513730363278,3.3605336901917577,3.4165425316140428,77800.0
2000-11-10,3.3605336901917577,3.4165425316140423,3.3605336901917577,3.4165425316140428,83400.0
2000-11-13,3.3605347379612804,3.4445481598245733,3.3605347379612804,3.4445481598245733,71200.0
2000-11-14,3.416542596032593,3.458549428194757,3.416542596032593,3.458549428194757,74200.0
2000-11-15,3.416542596032593,3.5005559932856944,3.416542596032593,3.458549428194757,765800.0
2000-11-16,3.4585492858031874,3.500555849164677,3.4585492858031874,3.5005558491646767,264000.0
2000-11-17,3.528563674093577,3.612576878704621,3.50055909450892,3.5705702763990987,165400.0
2000-11-20,3.5705669661479704,3.5705669661479704,3.500555849164677,3.5005558491646767,175800.0
2000-11-21,3.500555849164677,3.5285604027864808,3.4585492858031874,3.5005558491646767,124800.0
2000-11-22,3.4585499695359,3.4585499695359,3.318527707887827,3.3185277078878275,370800.0
2000-11-23,3.360533415441556,3.360533415441556,3.304524578598437,3.360533415441556,43600.0
2000-11-24,3.360533415441556,3.4305445282632547,3.304524578598437,3.360533415441556,1165000.0
2000-11-27,3.318526854577017,3.402539976306095,3.290522302619857,3.360533415441556,39800.0
2000-11-28,3.360533415441556,3.388537967398716,3.332528863484396,3.360533415441556,20600.0
2000-11-29,3.3605322690032398,3.3605322690032398,3.192505548724633,3.276518908863936,1211400.0
2000-11-30,3.276520883985023,3.276520883985023,2.996476359420983,3.0104786390634386,650200.0
2000-12-01,3.080489336412626,3.248516134318171,3.080489336412626,3.248516134318171,552200.0
2000-12-04,3.1925083405712407,3.332530640895792,3.1925083405712407,3.332530640895792,325600.0
2000-12-05,3.234514323481445,3.4165431582584493,3.234514323481445,3.374536586254917,474800.0
2000-12-06,3.37453701945038,3.4445481598245733,3.37453701945038,3.4445481598245733,160600.0
2000-12-07,3.4445481598245733,3.4445481598245733,3.2205124572128936,3.4445481598245733,67800.0
2000-12-08,3.4445470089922856,3.500555849164677,3.3885381688198946,3.5005558491646767,115400.0
2000-12-11,3.500558295163047,3.570569461066309,3.3605359633565257,3.430547129259788,205000.0
2000-12-12,3.374535691420136,3.374535691420136,3.304524578598437,3.360533415441556,97000.0
2000-12-13,3.332528863484396,3.360533415441556,3.290522302619857,3.360533415441556,74600.0
2000-12-14,3.29052317517658,3.388538865946518,3.29052317517658,3.374536586254917,663000.0
2000-12-15,3.360533415441556,3.388537967398716,3.360533415441556,3.360533415441556,211400.0
2000-12-18,3.2905217312548487,3.3885373790143065,3.2905217312548487,3.388537379014306,73400.0
2000-12-19,3.40254017855958,3.500555849164677,3.40254017855958,3.5005558491646767,161000.0
2000-12-20,3.500555849164677,3.5285604027864808,3.36053361519809,3.5005558491646767,870200.0
2000-12-21,3.4585509417072875,3.5565663921695467,3.4585509417072875,3.5565663921695467,86000.0
2000-12-22,3.5145582206351507,3.584569339504093,3.5145582206351507,3.5425625079399947,540200.0
2000-12-27,3.514558125975579,3.514558125975579,3.472551295542873,3.5005558491646767,5400.0
2000-12-28,3.332528990693603,3.5845691667153106,3.332528990693603,3.584569166715311,33000.0
2000-12-29,3.626577542673165,3.626577542673165,3.5285620922109056,3.5565663921695467,20400.0
2001-01-02,3.57056706231606,3.57056706231606,3.5425625079399934,3.5425625079399947,134200.0
2001-01-03,3.47255236120272,3.57056806188696,3.47255236120272,3.4725523612027205,1069800.0
2001-01-04,3.472551295542873,3.5845692429588727,3.472551295542873,3.5005558491646767,89200.0
2001-01-05,3.5005575251809207,3.5565663921695467,3.430546374677302,3.5565663921695467,70200.0
2001-01-08,3.5705702763990987,3.584572566191427,3.50055909450892,3.5705702763990987,57000.0
2001-01-09,3.486553666259084,3.57056706231606,3.486553666259084,3.5425625079399947,11400.0
2001-01-10,3.5425641086545547,3.570568675684539,3.5425641086545547,3.5565663921695467,20200.0
2001-01-11,3.5285604027864808,3.5705669661479704,3.500555849164677,3.5005558491646767,256200.0
2001-01-12,3.3605349247884315,3.584570639855257,3.3605349247884315,3.5145594955888324,245400.0
2001-01-15,3.4445481598245733,3.514559300198767,3.4445481598245733,3.4445481598245733,8000.0
2001-01-16,3.5005555839201947,3.6405778072770025,3.5005555839201947,3.640577807277003,204200.0
2001-01-17,3.5705668902022363,3.6405780056963977,3.5705668902022363,3.584569166715311,123400.0
2001-01-18,3.5705677467697945,3.6265765991872234,3.5705677467697945,3.612574319315047,282800.0
2001-01-19,3.5845705312959786,3.6405793915986178,3.5845705312959786,3.5985728131394663,124600.0
2001-01-22,3.598572306514146,3.6125743193150464,3.528561174224542,3.612574319315047,22600.0
2001-01-23,3.542563685765515,3.598572813139468,3.430545965160236,3.5985728131394663,60600.0
2001-01-24,3.5985726241028284,3.612574638139464,3.47255236120272,3.4725523612027205,388400.0
2001-01-25,3.444548066058151,3.5985726241028284,3.430545784950217,3.4725523612027205,13000.0
2001-01-26,3.500557107306363,3.598572813139468,3.500557107306363,3.5985728131394663,40800.0
2001-01-29,3.598574855983755,3.609776634403326,3.542565696814441,3.5705702763990987,77000.0
2001-01-30,3.503356480427044,3.581768859409881,3.503356480427044,3.528560526153619,808400.0
2001-01-31,3.51455730679707,3.598570681009297,3.3885373790143065,3.388537379014306,341800.0
2001-02-01,3.542561586820376,3.598570681009297,3.3885373790143065,3.388537379014306,537200.0
2001-02-02,3.500557107306363,3.598572813139468,3.4445482470037243,3.5985728131394663,51400.0
2001-02-05,3.5705669661479704,3.612573529509461,3.500555849164677,3.5005558491646767,688200.0
2001-02-06,3.612573255777163,3.6405778072770025,3.556564419848678,3.640577807277003,226800.0
2001-02-07,3.640578510734305,3.6937868483798426,3.640578510734305,3.6909866063457337,1053600.0
2001-02-08,3.682585790541161,3.766599210435338,3.682585790541161,3.7665992104353374,576800.0
2001-02-09,3.710590352862986,3.78060149159625,3.710590352862986,3.7665992104353374,343400.0
2001-02-12,3.7105885009582025,3.77779909650112,3.7105885009582025,3.727391283379515,90600.0
2001-02-13,3.710589238025906,3.752595801816579,3.710589238025906,3.752595801816579,449400.0
2001-02-14,3.730193386245485,3.850612630329514,3.730193386245485,3.7665992104353374,728600.0
2001-02-15,3.7806008950565886,3.847811513538271,3.7806008950565886,3.794603174008087,619600.0
2001-02-16,3.724592995075136,3.8506130035967656,3.724592995075136,3.8506130035967656,139600.0
2001-02-19,3.780601858076825,3.8926195840802,3.7385952775933897,3.8506130035967656,259600.0
2001-02-20,3.8506111573664783,3.8506111573664783,3.7161899506125873,3.836608881561817,231600.0
2001-02-21,3.836610402657001,3.836610402657001,3.766599262947672,3.808606107016052,108400.0
2001-02-22,3.78060149159625,3.808606053918076,3.766599210435338,3.7665992104353374,157400.0
2001-02-23,3.76659886376643,3.7806011436386058,3.5705677467697945,3.612574319315047,65400.0
2001-02-26,3.640577695818088,3.696586530031821,3.5845688616043545,3.668582246460548,300600.0
2001-02-27,3.69658843003863,3.864615286115019,3.69658843003863,3.8506130035967656,602200.0
2001-02-28,3.850612956884992,3.920624101555628,3.752597247517573,3.920624101555628,394400.0
2001-03-01,3.878616568553458,3.915022119814091,3.783401392465633,3.915022119814091,720600.0
2001-03-02,3.920621599467305,3.920621599467305,3.847809991380122,3.847809991380122,303000.0
2001-03-05,3.892617920122568,4.032640151307858,3.864613634128237,4.027039400937476,2528200.0
2001-03-06,4.046643391248172,4.060645671114548,3.9206234065933554,4.001836309332795,171600.0
2001-03-07,3.99063363068384,4.052243487832231,3.976631354004039,4.032640193652026,1758600.0
2001-03-08,3.948626494198769,4.060644157224776,3.948626494198769,4.060644157224776,169600.0
2001-03-09,4.130655263383824,4.130655263383824,3.976630776419684,4.060644157224776,250000.0
2001-03-12,4.074694665379799,4.144948021679451,4.046593215661825,4.102796115097775,545600.0
2001-03-13,4.102797169951836,4.184291073492197,4.074695713008805,4.184291073492197,117000.0
2001-03-14,4.144948839133479,4.164619697018315,4.080315867228821,4.142138640008405,141800.0
2001-03-15,4.091556709050072,4.130898427832388,4.046594323591859,4.049404522932127,71200.0
2001-03-16,4.032540567320589,4.215199087236096,4.032540567320589,4.1870976527898,970000.0
2001-03-19,4.173048420955272,4.425960332772771,4.173048420955272,4.425960332772771,271400.0
2001-03-20,4.355706994157331,4.425960332772771,4.2995043768640215,4.425960332772771,882800.0
2001-03-21,4.383811025496197,4.428773145881531,4.355709566257674,4.411912216739342,922200.0
2001-03-22,4.41191183972493,4.41191183972493,4.015682852694199,4.215202445850957,1213600.0
2001-03-23,4.144950240483848,4.257355563536086,4.144950240483848,4.229254366770741,166200.0
2001-03-26,4.209583058333534,4.411912899368204,4.209583058333534,4.32760877660414,73800.0
2001-03-27,4.0775068762651,4.411912899368204,4.0775068762651,4.32760877660414,68000.0
2001-03-28,4.327607314735931,4.355708768829738,4.257353947496741,4.313556855684356,227000.0
2001-03-29,4.31355756657025,4.341658757299881,4.2995068372077485,4.2995068372077485,282000.0
2001-03-30,4.3276055515130665,4.425960332772771,4.28545365554189,4.425960332772771,439200.0
2001-04-02,4.285457814541242,4.496218034928516,4.243305877661978,4.496218034928516,701000.0
2001-04-03,4.355708570265529,4.397860481489327,4.285455206228988,4.341657843859157,66400.0
2001-04-04,4.229254446074973,4.468115829038808,4.229254446074973,4.440014631746528,587200.0
2001-04-05,4.468115745255604,4.482166477635991,4.229254366770741,4.229254366770741,78200.0
2001-04-06,4.243304921835495,4.383811703777128,4.243304921835495,4.32760877660414,170600.0
2001-04-09,4.341658799865831,4.411912179371736,4.299506879360439,4.369760258866344,649400.0
2001-04-10,4.397862433814956,4.440014631746528,4.313558573942681,4.440014631746528,555800.0
2001-04-11,4.423152471847342,4.425962671195559,4.383810752953745,4.383810752953745,811800.0
2001-04-12,4.355711059478122,4.425964463663254,4.341660325042003,4.364141392941607,1538400.0
2001-04-16,4.411911936074472,4.411911936074472,4.355709289168148,4.355709289168148,39200.0
2001-04-17,4.28545365554189,4.425960332772771,4.28545365554189,4.425960332772771,1243200.0
2001-04-18,4.355708444130137,4.411911080132756,4.327606992131175,4.409100881333797,106200.0
2001-04-19,4.425961944902045,4.608620584636383,4.425961944902045,4.428772143789112,3115200.0
2001-04-20,4.440015363091005,4.496218034928516,4.440015363091005,4.496218034928516,68800.0
2001-04-23,4.496215834219646,4.496215834219646,4.470924577272905,4.470924577272905,91800.0
2001-04-24,4.4681149086484,4.496216368147475,4.425962987395169,4.482165638397937,119000.0
2001-04-25,4.425964628132758,4.496218034928516,4.425964628132758,4.496218034928516,55400.0
2001-04-26,4.496215613176946,4.496215613176946,4.454063699001546,4.454063699001546,149400.0
2001-04-27,4.355706994157331,4.496213671388213,4.355706994157331,4.425960332772771,290000.0
2001-04-30,4.496215942241021,4.496215942241021,4.215202445850957,4.215202445850957,75600.0
2001-05-01,4.246112992817866,4.468113600267741,4.246112992817866,4.445632546449676,184800.0
2001-05-02,4.414722457194616,4.482165638397937,4.285456225890562,4.482165638397937,407200.0
2001-05-03,4.482165596840273,4.496216326459535,4.411912216739342,4.411912216739342,889800.0
2001-05-04,4.397863158216263,4.496218034928516,4.397863158216263,4.496218034928516,96600.0
2001-05-07,4.496215613176946,4.496215613176946,4.4400129716113,4.454063699001546,163400.0
2001-05-08,4.459684259388081,4.496216046928821,4.327607837970847,4.383810752953745,190600.0
2001-05-09,4.468114589437372,4.468114589437372,4.383810752953745,4.383810752953745,30400.0
2001-05-10,4.496213389178407,4.636720057590232,4.496213389178407,4.594568164264764,948800.0
2001-05-11,4.650773442293712,4.777229737989736,4.636722980990038,4.664824439588126,539600.0
2001-05-14,4.692926883011171,4.777230740506114,4.678875882768112,4.763180276253908,294200.0
2001-05-15,4.763178971439117,4.889634723040519,4.66482414064422,4.889634723040519,982200.0
2001-05-16,4.889634291819668,4.931786205302724,4.861532837500744,4.931786205302724,214600.0
2001-05-17,4.945837730359207,5.170648317015695,4.917736273029466,5.030141566357711,4188800.0
2001-05-18,5.016091502883802,5.058243424220823,4.917736662436911,4.917736662436911,86800.0
2001-05-22,4.934645850134722,5.01637299939494,4.79091823847722,5.01637299939494,190000.0
2001-05-23,4.985374680783282,4.9881929332629,4.875464984184995,4.960010945993423,86000.0
2001-05-24,4.960010075339597,5.18264660688196,4.960010075339597,5.086828189501215,406000.0
2001-05-25,5.086828561960009,5.143192530732114,4.974101161942442,5.064283081956495,48000.0
2001-05-28,5.058644524421883,5.058644524421883,4.898007456946281,4.957189647600738,33600.0
2001-05-29,4.931826666928339,5.072736000269149,4.931826666928339,5.044554026095698,105800.0
2001-05-30,5.00228228068096,5.086827681681849,4.93182760067137,5.072736960690551,63800.0
2001-05-31,5.069919001112532,5.069919001112532,4.931827884840197,5.069919001112532,40200.0
2001-06-01,4.931828089805177,5.143192150796827,4.931828089805177,5.143192150796827,72400.0
2001-06-04,5.143191235523307,5.213645909982531,5.044554583775093,5.213645909982532,80000.0
2001-06-05,5.182644247712123,5.213644467908119,5.14600806363842,5.185462498414156,1885200.0
2001-06-06,5.157281331901865,5.213645279665584,5.1431906137241565,5.148827116005817,317400.0
2001-06-07,5.117826530697172,5.213644912634183,5.115008279754743,5.171372223550538,1649400.0
2001-06-08,5.171373621363675,5.185464342358118,5.100918941338357,5.100918941338357,382200.0
2001-06-11,5.1431921541463375,5.1713741364688985,4.875464128371913,5.086828189501215,128800.0
2001-06-12,5.002282780060136,5.086828189501215,4.962828327324513,5.086828189501215,49800.0
2001-06-13,5.0727354854921884,5.0727354854921884,4.945916883344326,5.0304627972850335,680000.0
2001-06-14,4.988191557425137,5.030464257906392,4.931827598432432,5.01637299939494,72600.0
2001-06-15,5.069919001112532,5.069919001112532,4.917737163037,5.069919001112532,75800.0
2001-06-18,4.91773687744753,5.072736958387645,4.91773687744753,5.01637299939494,518200.0
2001-06-19,4.99382844483778,5.002283201504846,4.988192477919717,5.002283201504846,243800.0
2001-06-20,4.9459192321110335,5.044555909786881,4.9459192321110335,5.002283201504846,74000.0
2001-06-21,5.061465347626161,5.072738357544631,4.931828958723947,4.960010945993423,270800.0
2001-06-22,4.960009033856544,5.0022817297008295,4.8190996893579285,4.931827057451523,272200.0
2001-06-25,4.931828930637143,4.931828930637143,4.650010134600734,4.819101519727918,211400.0
2001-06-26,4.790917672661977,4.9177362966548,4.790917672661977,4.86137234431877,281400.0
2001-06-27,4.86137234431877,4.86137234431877,4.720463001005183,4.86137234431877,202600.0
2001-06-28,4.678190655426164,4.72046335407677,4.4809173450213,4.593644720598426,603800.0
2001-06-29,4.565463779389495,4.776827833295924,4.565463779389495,4.776827833295924,509600.0
2001-07-03,4.7909162262418015,4.85573437559052,4.720461575855892,4.847280161561059,55800.0
2001-07-04,4.790915723291923,4.790915723291923,4.720461080302336,4.790915723291923,24600.0
2001-07-05,4.723282122465518,4.8472825179314,4.723282122465518,4.776827833295924,82200.0
2001-07-06,4.706373121258406,4.790918527318093,4.650009158867561,4.650009158867561,711400.0
2001-07-09,4.776826830864098,4.776826830864098,4.652826461420076,4.678190185568319,46000.0
2001-07-10,4.748644035511801,4.847280663776857,4.706371348405742,4.833189409723917,1241000.0
2001-07-11,4.79091672261786,5.016371412201089,4.79091672261786,4.833189409723917,1711800.0
2001-07-12,4.903645621162222,5.072736960690551,4.903645621162222,5.072736960690551,1387400.0
2001-07-13,5.072736960690551,5.072736960690551,4.93182760067137,5.072736960690551,467600.0
2001-07-16,5.002283658134289,5.072738357544631,4.931828958723947,4.960010945993423,65400.0
2001-07-17,5.0022821767093415,5.143191533799745,4.960009477087527,5.106555337467918,2996400.0
2001-07-18,5.072736961822919,5.1431916418482375,5.072736961822919,5.100918941338357,1477600.0
2001-07-19,5.129100090198854,5.2841001461417605,5.129100090198854,5.2841001461417605,2514800.0
2001-07-20,5.284100587827656,5.326373285024976,5.213645913323289,5.241827890630337,138200.0
2001-07-23,5.270009427429302,5.2841001461417605,5.213645477526537,5.2841001461417605,404600.0
2001-07-24,5.284100112928512,5.284100112928512,5.213645444756132,5.270009394304619,52000.0
2001-07-25,5.2841001900735325,5.425009528475494,5.270009471243925,5.354554859274513,785400.0
2001-07-26,5.354554864708036,5.42500953398051,5.354554864708036,5.382736839922319,989400.0
2001-07-27,5.425009933360202,5.425009933360202,5.15728195540455,5.213645909982532,241000.0
2001-07-30,5.129098253594168,5.326370932562392,5.129098253594168,5.312280218895471,244600.0
2001-07-31,5.3122821652592185,5.354554859274513,5.3122821652592185,5.354554859274513,540600.0
2001-08-01,5.354554859274513,5.425009528475494,5.354554859274513,5.354554859274513,2541800.0
2001-08-02,5.425009136954201,5.467281827918688,5.354554472837913,5.467281827918688,1476400.0
2001-08-03,5.495538140286037,5.594429137104881,5.410773735835651,5.594429137104881,1452000.0
2001-08-07,5.580301821183244,5.580301821183244,5.368391625442108,5.523792220086076,191200.0
2001-08-08,5.537919381552567,5.580301309027917,5.512490117284267,5.566174179507949,526200.0
2001-08-09,5.566173302804725,5.721573858709709,5.560522236320634,5.65093714440465,683600.0
2001-08-10,5.65093714440465,5.65093714440465,5.580300430099592,5.65093714440465,1058000.0
2001-08-13,5.552046384024068,5.650937905147233,5.552046384024068,5.580301181332891,90600.0
2001-08-14,5.552046384024068,5.580301181332891,5.523791586715246,5.580301181332891,557600.0
2001-08-15,5.5379185092996295,5.65093714440465,5.5379185092996295,5.65093714440465,584000.0
2001-08-16,5.650938704695815,5.650938704695815,5.6085567721936975,5.636811573500279,582800.0
2001-08-17,5.6085564872504845,5.650938417599383,5.58030168737939,5.622683617728289,88600.0
2001-08-20,5.622682350899555,5.65093714440465,5.583125963341638,5.65093714440465,220800.0
2001-08-21,5.650938704695815,5.650938704695815,5.583127504909326,5.636811573500279,583000.0
2001-08-22,5.636811573500279,5.636811573500279,5.580301970887116,5.636811573500279,73000.0
2001-08-23,5.65093714440465,5.65093714440465,5.580300430099592,5.65093714440465,1288400.0
2001-08-24,5.608556100714951,5.707447623990541,5.608556100714951,5.667890691331038,592200.0
2001-08-27,5.653763820598931,5.721575015370503,5.650938286785681,5.721575015370503,292200.0
2001-08-28,5.721573274453471,5.79220998154549,5.650936567361453,5.74982806507334,25200.0
2001-08-29,5.650935409278057,5.721572101894033,5.614204566240436,5.679190194107487,292800.0
2001-08-30,5.566177008128946,5.650940906154983,5.512492918624073,5.543573266060956,1456400.0
2001-08-31,5.509664526684405,5.622683178423048,5.509664526684405,5.563348588353551,71800.0
2001-09-04,5.580301181332891,5.594428310529586,5.512489991140978,5.580301181332891,516000.0
2001-09-05,5.594429102082652,5.679193506002395,5.580301970887116,5.636811573500279,443200.0
2001-09-06,5.69049178469014,5.738524757225612,5.656586474026982,5.679190194107487,87800.0
2001-09-07,5.650938553096956,5.696146018408491,5.523792220086076,5.523792220086076,41000.0
2001-09-10,5.509663733832937,5.509663733832937,5.368390304760298,5.382517432101417,479600.0
2001-09-11,5.15648028171293,5.368390430276475,5.15648028171293,5.368390430276475,6600.0
2001-09-13,5.227117772251931,5.650938132164249,5.227117772251931,5.4249008224438615,102200.0
2001-09-14,5.424899452076665,5.424899452076665,5.15647974303736,5.2836260344592025,84200.0
2001-09-17,4.76091428149153,5.368389869463552,4.76091428149153,5.2836260344592025,206400.0
2001-09-18,5.227117582934644,5.297754307028357,5.1847356562615055,5.269499509607784,1008200.0
2001-09-19,5.22711415240123,5.32600560901346,4.916312662583547,5.326005609013459,458800.0
2001-09-20,5.099971910160325,5.142354381118711,4.845679778987532,4.9445713130312585,987400.0
2001-09-21,4.7467873193725225,5.354263536226162,4.7467873193725225,5.170607634992047,167600.0
2001-09-24,5.114100543627024,5.23559583357799,5.088671271827259,5.09149680635119,2687400.0
2001-09-25,5.114098900127139,5.241244679349969,5.114098900127139,5.227117550185911,61200.0
2001-09-26,5.227116998233299,5.3542633029456645,5.128225487780944,5.142353154368639,749200.0
2001-09-27,5.156480434428137,5.156480434428137,5.057588921053286,5.085843716148299,107800.0
2001-09-28,5.227117225974144,5.227117225974144,5.085843787434302,5.170607634992047,1162400.0
2001-10-01,5.1847356237783,5.227117550185911,5.085844102883589,5.227117550185911,117400.0
2001-10-02,5.252548540847327,5.252548540847327,5.114100581639326,5.114100581639326,1635000.0
2001-10-03,5.114098900127139,5.227117550185911,5.020858446464224,5.227117550185911,259600.0
2001-10-04,5.227116997900778,5.439027146464323,5.227116997900778,5.368390430276475,1454000.0
2001-10-05,5.255371828574434,5.509663900829649,5.255371828574434,5.410772389698349,98400.0
2001-10-09,5.376867030228553,5.481409068393957,5.368390430276475,5.368390430276475,63000.0
2001-10-10,5.368391009889871,5.580301181332891,5.368391009889871,5.580301181332891,1077600.0
2001-10-11,5.580300430099592,5.653762677646696,5.580300430099592,5.65093714440465,1299400.0
2001-10-12,5.650935859724804,5.650935859724804,5.552044374396572,5.554869906996263,519400.0
2001-10-15,5.368389547765897,5.563347003291571,5.368389547765897,5.4955358315685725,21400.0
2001-10-16,5.382516673114956,5.509662956917631,5.382516673114956,5.4955358315685725,168400.0
2001-10-17,5.439026745516686,5.509663456497422,5.439026745516686,5.453153872146698,215600.0
2001-10-18,5.453154199596564,5.509663787340563,5.396645150767933,5.509663787340562,87400.0
2001-10-19,5.439027146464323,5.439027146464323,5.368390430276475,5.368390430276475,85400.0
2001-10-22,5.393823380384652,5.393823380384652,5.286455196550812,5.340139288467733,802000.0
2001-10-23,5.340137705156307,5.340137705156307,5.269500961598907,5.31188289995023,86800.0
2001-10-24,5.340136395159264,5.368391193434112,5.269499668929868,5.297754467204716,284000.0
2001-10-25,5.297753714088627,5.481409068393957,5.297753714088627,5.368390430276475,252000.0
2001-10-26,5.368390430276475,5.368390430276475,5.311880841760045,5.368390430276475,136800.0
2001-10-29,5.41077312138866,5.41077312138866,5.297754467204716,5.297754467204716,139400.0
2001-10-30,5.297753415681528,5.326008208348231,5.01520656684518,5.128225198596649,938600.0
2001-10-31,5.128226054116404,5.128226054116404,4.9502217467765695,5.001080274278075,590000.0
2001-11-01,5.085845775105616,5.255374075392259,5.001081894420101,5.114100581639326,472200.0
2001-11-02,5.142353718418979,5.142353718418979,4.873933951879719,4.916315878460804,499200.0
2001-11-05,4.916314714714746,4.944569505385726,4.84567800749495,4.84567800749495,47800.0
2001-11-06,4.84567946680199,5.071717321327252,4.84567946680199,4.972825793654667,1140000.0
2001-11-07,5.003903106456465,5.071714806429262,5.001078112963201,5.071714806429262,11200.0
2001-11-08,5.071716438176297,5.156480282040957,5.071716438176297,5.142353154368639,1064400.0
2001-11-09,5.156519527457509,5.170685573141732,5.071521632152163,5.071521632152163,137000.0
2001-11-12,5.213185852467937,5.213185852467937,5.085689780933768,5.114021881007915,96200.0
2001-11-13,5.128187476171082,5.238684158135632,5.128187476171082,5.238684158135632,708600.0
2001-11-14,5.241514843113896,5.340678745523037,5.170683561450195,5.340678745523037,266200.0
2001-11-15,5.34068167535709,5.43984563216639,5.255683766491937,5.369014311645474,226200.0
2001-11-16,5.354844785695859,5.397343446614122,5.303846176434028,5.340678745523037,352400.0
2001-11-19,5.36901309299892,5.454010442171476,5.354846507870184,5.425677812313968,121000.0
2001-11-20,5.397345108032674,5.4115116929660685,5.318014394005501,5.397345108032674,347200.0
2001-11-21,5.312347880336192,5.3236811485395625,5.27268252242434,5.298181835481952,281200.0
2001-11-22,5.2415182698003004,5.2415182698003004,5.170686941830026,5.213185630532162,309000.0
2001-11-23,5.17068559438082,5.2981821676625405,5.17068559438082,5.241516903892885,126800.0
2001-11-26,5.31234911247465,5.448345120057977,5.284016475794765,5.44551180234998,201400.0
2001-11-27,5.454012391638774,5.454012391638774,5.318016368192652,5.408680383823401,162000.0
2001-11-28,5.326513736172715,5.383178994378788,5.326513736172715,5.383178994378788,97600.0
2001-11-29,5.340680463141413,5.454010442171476,5.340680463141413,5.425677812313968,196800.0
2001-11-30,5.354846129990103,5.422844112609668,5.354846129990103,5.422844112609668,300600.0
2001-12-03,5.2698498957652,5.411512524466414,5.2698498957652,5.275516530609258,60600.0
2001-12-04,5.269850088172789,5.595674038001738,5.269850088172789,5.595674038001738,201400.0
2001-12-05,5.524841561838215,5.581506819658074,5.485176205604283,5.524841561838215,676600.0
2001-12-06,5.52484159949402,5.52484159949402,5.29818164746963,5.383178994378788,126400.0
2001-12-07,5.3690131405531005,5.380345868356499,5.244349892315886,5.298181835481952,320600.0
2001-12-10,5.312349764113011,5.454012424489358,5.312349764113011,5.454012424489358,236800.0
2001-12-11,5.340682561378297,5.4540125849332375,5.275517865384228,5.326515970683817,359600.0
2001-12-12,5.326513736172715,5.383178994378788,5.312347691821173,5.383178994378788,99400.0
2001-12-13,5.377512113691735,5.383178747332279,5.326513491726705,5.329346808546976,111400.0
2001-12-14,5.312348439699687,5.482343697850082,5.312348439699687,5.482343697850082,2402400.0
2001-12-17,5.482343072028983,5.482343072028983,5.383179137727691,5.425677812313968,766600.0
2001-12-18,5.411511767585198,5.454010442171476,5.383179137727691,5.425677812313968,252600.0
2001-12-19,5.454012424489358,5.48234506464466,5.454012424489358,5.454012424489358,356200.0
2001-12-20,5.550343076777287,5.550343076777287,5.425679784334057,5.454012424489358,270000.0
2001-12-21,5.490843451146703,5.499343403723113,5.425678769261075,5.4398453568884255,56400.0
2001-12-24,5.496510086197644,5.56450808560874,5.4398453568884255,5.4398453568884255,72800.0
2001-12-27,5.496509546761844,5.567340856746919,5.482343500924833,5.567340856746919,52800.0
2001-12-28,5.638172720083763,5.666505354938469,5.539008768292328,5.595674038001738,147600.0
2001-12-31,5.666505083244689,5.666505083244689,5.635339132358832,5.666505083244689,76000.0
2002-01-02,5.666504798806026,5.666504798806026,5.496509546761844,5.567340856746919,477800.0
2002-01-03,5.624006140202456,5.779834806544584,5.553174829974212,5.737336128487641,380600.0
2002-01-04,5.737336196088968,5.808167507151794,5.709003563583834,5.751502242141528,373800.0
2002-01-07,5.765671399350099,5.879001439501399,5.751504806581026,5.82233614922562,371200.0
2002-01-08,5.811000537627013,5.949829835609913,5.811000537627013,5.946996518459242,611200.0
2002-01-09,5.946999761309029,6.162327118576281,5.8365030341798905,5.949833080004685,590200.0
2002-01-10,5.921497801444737,6.077327018040678,5.907331754663308,5.927164436317326,262600.0
2002-01-11,5.864830806756968,6.020659422714346,5.864830806756968,5.92432882871893,46200.0
2002-01-14,6.02066173149081,6.02066173149081,5.850666468639297,5.850666468639297,242000.0
2002-01-15,5.9498304170026834,5.9498304170026834,5.850666468639297,5.850666468639297,182600.0
2002-01-16,5.907331159149839,6.006495097823335,5.878998528043127,5.946996518459242,73600.0
2002-01-17,5.946997776713599,6.091493739570016,5.946997776713599,6.091493739570017,53000.0
2002-01-18,6.091493739570016,6.091493739570016,5.963997142814323,6.091493739570017,77200.0
2002-01-21,6.088659811660493,6.204823125774626,6.088659811660493,6.204823125774626,1074200.0
2002-01-22,6.218991083546797,6.2331571335994544,6.1623258025358245,6.190658443041311,2760400.0
2002-01-23,6.204822122490873,6.204822122490873,6.105658188808149,6.15949013116162,267200.0
2002-01-24,6.14815819418556,6.159490923275285,5.9639963477772096,6.14815819418556,83800.0
2002-01-25,6.105659106841342,6.2331556893749385,6.105659106841342,6.17649042149333,294800.0
2002-01-28,6.2331547120647,6.445648622703269,6.176489453067765,6.301152698621047,2508800.0
2002-01-29,6.318153521698734,6.318153521698734,6.261488789993862,6.269988202529547,205400.0
2002-01-30,6.2473224330268815,6.261489021777573,5.949831094463737,6.091493739570017,404200.0
2002-01-31,6.162323248466246,6.332318480641855,6.091491946759737,6.289819807697938,1196600.0
2002-02-01,6.2898208127208,6.2898208127208,6.15949091574801,6.241655498248251,1365000.0
2002-02-04,6.162325865730531,6.275655888514506,6.162325865730531,6.218991147322606,227600.0
2002-02-05,6.176490491512631,6.218989713105648,6.176490491512631,6.204823125774626,311600.0
2002-02-06,6.201987804476318,6.318151081058662,6.162322453565239,6.318151081058662,1045200.0
2002-02-07,6.318152443734621,6.318152443734621,6.204822459260456,6.303986398325348,1717400.0
2002-02-08,6.30398979493704,6.363487866193748,6.278490467141228,6.332322441421309,454600.0
2002-02-11,6.261487154400063,6.37481712860641,6.261487154400063,6.306819144082601,79000.0
2002-02-12,6.303985418170964,6.445648011837728,6.264320064872241,6.445648011837728,105800.0
2002-02-13,6.445647692606563,6.587310279257257,6.445647692606563,6.5023129434267934,301400.0
2002-02-14,6.374818414523086,6.5448136803237125,6.374818414523086,6.451316365193376,451600.0
2002-02-15,6.516479308671108,6.516479308671108,6.332318044984298,6.445648011837728,86800.0
2002-02-18,6.473980964972995,6.473980964972995,6.374817036327907,6.388983080248663,24600.0
2002-02-19,6.516480011027726,6.516480011027726,6.335152044518422,6.516480011027726,482000.0
2002-02-20,6.445648011837728,6.516479308671108,6.417315385024393,6.445648011837728,107400.0
2002-02-21,6.502314495112665,6.502314495112665,6.374817920541823,6.374817920541823,200000.0
2002-02-22,6.473982103371244,6.473982103371244,6.335152795016066,6.428650106373635,170800.0
2002-02-25,6.445648248361093,6.445648248361093,6.3748169489285536,6.405982893606848,112600.0
2002-02-26,6.403153331092271,6.445652027589737,6.374820686627212,6.377654005113742,242600.0
2002-02-27,6.445648011837728,6.451314645280376,6.40314934181768,6.445648011837728,1239200.0
2002-02-28,6.445648706560034,6.51931332805443,6.434315438453218,6.516480011027726,1355800.0
2002-03-01,6.516480854719043,6.516480854719043,6.428650177119623,6.456982810654931,804200.0
2002-03-04,6.516478978175777,6.516478978175777,6.422981692713597,6.488146352799384,703800.0
2002-03-05,6.488148574119586,6.955635161481902,6.488148574119586,6.788473208970519,558200.0
2002-03-06,6.799806921082238,6.799806921082238,6.686476913810888,6.757308235905494,288000.0
2002-03-07,6.771473527033923,6.799806160783864,6.516480904084536,6.658143532434201,250000.0
2002-03-08,6.65814430425121,6.726142308893422,6.632644984960368,6.726142308893422,148000.0
2002-03-11,6.74887389733462,6.74887389733462,6.663625180693851,6.703407842859792,220000.0
2002-03-12,6.5925869684957314,6.677835718313161,6.578378482193937,6.663627774009702,239400.0
2002-03-13,6.663625536932408,6.677833476466054,6.621000634335167,6.677833476466054,390200.0
2002-03-14,6.677832410117386,6.677832410117386,6.612475031502155,6.674990714264803,59800.0
2002-03-15,6.649414537733029,6.692038882193264,6.578373782966654,6.629523213118114,147200.0
2002-03-18,6.663627774009702,6.763084468130592,6.649419287707907,6.663627774009702,912400.0
2002-03-19,6.663623930571789,6.848329809973984,6.663623930571789,6.819913395758718,1186000.0
2002-03-20,6.8199131700248525,6.87106260551972,6.649415232374632,6.871062605519719,336200.0
2002-03-21,6.819914487388844,6.890955263299146,6.819914487388844,6.890955263299146,387800.0
2002-03-22,6.905163581916085,6.933580002244583,6.876747703585725,6.933580002244582,479800.0
2002-03-25,6.933583417195415,6.947791905356742,6.89095903670824,6.947791905356743,155200.0
2002-03-26,6.933579620445704,7.101235894953861,6.890955263299146,6.890955263299146,924000.0
2002-03-27,6.854014887534613,7.175118983774856,6.854014887534613,7.018829480135456,783800.0
2002-03-28,7.035881140075801,7.359827025826206,7.035881140075801,7.317202652753516,689800.0
2002-04-01,7.351303176165405,7.351303176165405,7.175121730830099,7.345619781348506,172400.0
2002-04-02,7.3598293352206525,7.388245773518497,7.175123299282387,7.246164124027755,1071600.0
2002-04-03,7.246160079053238,7.246160079053238,7.17511929396448,7.2177436566181,651200.0
2002-04-04,7.246160206806373,7.374033839019878,7.189327360934108,7.288784570211479,338200.0
2002-04-05,7.246164124027756,7.317204948773126,7.189331247432069,7.246164124027755,251200.0
2002-04-08,7.231953107286195,7.359826212370903,7.217744623166838,7.331409786130441,350400.0
2002-04-09,7.33140659574201,7.459280187178561,7.317198659803732,7.459280187178562,196600.0
2002-04-10,7.6013647712253585,7.643989138178377,7.38824239446203,7.643989138178377,172200.0
2002-04-11,7.615572937520545,7.700822215939492,7.615572937520545,7.672405789799843,173000.0
2002-04-12,7.572948242495227,7.757654191434482,7.572948242495227,7.68661340015029,650200.0
2002-04-15,7.786072259494979,7.786072259494979,7.601366271575978,7.658199133396443,515600.0
2002-04-16,7.60136407990211,7.672404865695588,7.572947657185083,7.661038079809504,531600.0
2002-04-17,7.530319510475767,7.643984602234311,7.530319510475767,7.615568193795197,251800.0
2002-04-18,7.672405064022686,7.700821487474261,7.533165185307984,7.700821487474261,462400.0
2002-04-19,7.672404119662195,7.672404119662195,7.621254672144747,7.621254672144747,452600.0
2002-04-22,7.612734051717166,7.672408076598138,7.572950826464776,7.601367261074082,134200.0
2002-04-23,7.729236303594928,7.729236303594928,7.359823959541872,7.402448314856201,252800.0
2002-04-24,7.206381435609863,7.530327423009237,7.175123299282387,7.246164124027755,360600.0
2002-04-25,7.317204948773126,7.3598293352206525,7.104082474537016,7.246164124027755,579400.0
2002-04-26,7.302991722084401,7.302991722084401,7.033036566373847,7.189326051049586,864800.0
2002-04-29,7.288785770015768,7.288785770015768,7.118287746331542,7.146704173945292,443400.0
2002-04-30,7.104078508875724,7.246160079053238,7.104078508875724,7.2177436566181,295200.0
2002-05-01,7.246158867689055,7.388240414114331,7.10407732126378,7.1438599808234695,212600.0
2002-05-02,7.132495979674509,7.240477750401827,7.104079553062607,7.175120348593234,196800.0
2002-05-03,7.217744343062626,7.217744343062626,7.101237487796519,7.132495609647797,438200.0
2002-05-06,7.0698045282016375,7.152442570519708,7.0698045282016375,7.084052747660269,61400.0
2002-05-07,7.066954119771517,7.066954119771517,6.867483960556334,6.984316629907583,36600.0
2002-05-08,7.049858038348476,7.266426097050893,7.049858038348476,7.180938948608849,614200.0
2002-05-09,7.252179793698683,7.252179793698683,6.981469533170105,7.189488699021168,86600.0
2002-05-10,7.123947155602945,7.123947155602945,6.819042304305384,6.987167500658736,284800.0
2002-05-13,6.910227560053121,7.195185397581085,6.910227560053121,7.192335753984133,298600.0
2002-05-14,7.195184656546808,7.232228932464108,7.129644491108724,7.223680546067592,335200.0
2002-05-15,7.141044537911838,7.411754749554921,7.141044537911838,7.408905105446526,480200.0
2002-05-16,7.408903672672159,7.408903672672159,7.266424755890002,7.394655998399517,125000.0
2002-05-17,7.309170898756546,7.366162702964998,7.28067499665232,7.294923219461497,69600.0
2002-05-21,7.266426027327739,7.408904969040047,7.266426027327739,7.383258716050709,359400.0
2002-05-22,7.408900482703944,7.691008551246797,7.408900482703944,7.651114645648929,132800.0
2002-05-23,7.693859104948814,7.693859104948814,7.551380232634947,7.693859104948815,110800.0
2002-05-24,7.693859104948814,7.750850871279867,7.608371998965999,7.693859104948815,414800.0
2002-05-27,7.750856405056587,7.850591252071656,7.722360501546217,7.807847668563176,408600.0
2002-05-28,7.76510117562163,7.836340635948434,7.722357608128338,7.836340635948434,558200.0
2002-05-29,7.864837218047246,7.916129720939992,7.779349532054668,7.916129720939992,353200.0
2002-05-30,7.839190706689314,8.192538383940187,7.839190706689314,8.038660880363818,623200.0
2002-05-31,7.995914185020922,8.118446102524752,7.978816872478038,8.021560425592131,295200.0
2002-06-03,8.09280255849669,8.149794343981137,8.052908634765943,8.121298451238912,953400.0
2002-06-04,8.121297912639394,8.206785041682664,8.09850130866026,8.14979380349179,418600.0
2002-06-05,8.263779099231861,8.335018574225238,8.135547826838154,8.221035522938646,734800.0
2002-06-06,8.232432177451157,8.235281821195292,8.078555219865795,8.09565253881662,341400.0
2002-06-07,8.078558642384083,8.078558642384083,7.7081129514154,7.804998705706117,518800.0
2002-06-10,7.836339920488147,7.978818828133387,7.822092247129184,7.978818828133387,254200.0
2002-06-11,7.978820392237026,8.007316288054959,7.83349181272817,7.921828600601158,295400.0
2002-06-12,7.9503234740739055,7.964571691907672,7.879084015446873,7.936075799754072,341000.0
2002-06-13,7.950326642600877,7.950326642600877,7.693864598035846,7.807847668563176,235400.0
2002-06-14,7.907577569086956,7.907577569086956,7.579876265016738,7.579876265016738,135800.0
2002-06-17,7.636867488955946,7.69385925640893,7.579876265016738,7.579876265016738,318000.0
2002-06-18,7.63117061051462,7.63117061051462,7.323416186846755,7.323416186846755,248800.0
2002-06-19,7.494390386681611,7.494390386681611,7.369009338247426,7.380407368326031,163800.0
2002-06-20,7.437400241878321,7.437400241878321,7.12394648771602,7.30916898769384,154800.0
2002-06-21,7.394659980080256,7.394659980080256,7.084055730768086,7.123949675023667,384600.0
2002-06-24,7.123947360261972,7.266426307467211,7.00996431120059,7.0812037848032094,516000.0
2002-06-25,7.126795016710009,7.126795016710009,7.052705919605615,7.089750196400863,2015400.0
2002-06-26,7.089754567804759,7.089754567804759,6.867487682960067,6.881735365086027,932000.0
2002-06-27,6.904530477271582,7.09545231111157,6.856087607684895,6.895982087265418,1797000.0
2002-06-28,6.981466102926648,6.995713775527073,6.853234875467345,6.990015032595225,367800.0
2002-07-02,6.981464853522293,6.981464853522293,6.853233649011272,6.938721299856542,278200.0
2002-07-03,6.938724570542295,6.938724570542295,6.725006157959969,6.725006157959969,209000.0
2002-07-04,6.725007037853667,6.767750617259856,6.668015236302679,6.767750617259855,67400.0
2002-07-05,6.838988670804024,7.123946532087526,6.78199688114173,7.009963496276924,806000.0
2002-07-08,7.081202415724527,7.095450090284787,6.867484036236949,7.0384588485298,336600.0
2002-07-09,7.081202961597798,7.081202961597798,6.876032953624726,7.009963496276924,294800.0
2002-07-10,7.052704631414136,7.052704631414136,6.895978079232675,6.927323063560688,149800.0
2002-07-11,6.99571547834514,7.024211373996009,6.881732439255668,6.958671194458812,301400.0
2002-07-12,6.967219579314618,7.009963147678752,6.938723685900542,6.9529713608506,155600.0
2002-07-15,6.952971563272607,7.009963351759962,6.810492635568193,6.92162656876714,177600.0
2002-07-16,6.853239012225997,6.853239012225997,6.611025170730208,6.784849164137447,129800.0
2002-07-17,6.853232914407562,6.952968224612781,6.725002267155464,6.95011858220535,166600.0
2002-07-18,6.952968969907202,6.952968969907202,6.9102254162414525,6.938721299856542,544200.0
2002-07-19,6.95297381998435,6.95297381998435,6.810494846035842,6.924477916491819,1046600.0
2002-07-22,6.767748294159819,6.773447581061398,6.411551015519828,6.739252403165836,493400.0
2002-07-23,6.556881821143767,6.981469057804903,6.556881821143767,6.767750617259855,753800.0
2002-07-24,6.482790990484824,6.696509374786521,6.482790990484824,6.696509374786522,632800.0
2002-07-25,6.750652961967579,6.750652961967579,6.482792377483233,6.682263129580655,409600.0
2002-07-26,6.838987593713833,6.838987593713833,6.65376512175353,6.665163151782491,220800.0
2002-07-29,6.810489117630721,6.981463851262333,6.668010263523327,6.981463851262334,118200.0
2002-07-30,7.052708909523857,7.066956588905122,7.009965327865932,7.052708909523857,287200.0
2002-07-31,7.123944376113826,7.195183819874964,7.052704932352688,7.1666879336677445,146600.0
2002-08-01,7.408905107977493,7.408905107977493,7.00996417240459,7.263576519483943,26600.0
2002-08-02,7.286445151774137,7.286445151774137,7.149234858765637,7.217840005269887,207600.0
2002-08-06,7.146374320422598,7.217838063626824,7.089203107769181,7.08920310776918,69000.0
2002-08-07,7.146376748483972,7.146376748483972,7.074912980999132,7.074912980999132,320400.0
2002-08-08,7.074910577218372,7.146374320422598,7.074910577218372,7.08920310776918,92800.0
2002-08-09,7.143516200949915,7.146374816303451,7.049184075183715,7.049184075183715,373200.0
2002-08-12,7.103498778446197,7.114932698018626,6.863380469947009,6.863380469947009,79400.0
2002-08-13,6.8748110549891726,7.032031598348452,6.8748110549891726,6.889104129053666,654000.0
2002-08-14,6.889105218978318,7.003447103459158,6.880529373182837,6.98915457235847,82800.0
2002-08-15,6.989156856595463,6.989156856595463,6.831936236978573,6.863380469947009,109800.0
2002-08-16,6.972004981348874,7.132084213077115,6.891965910710031,7.074912980999132,186400.0
2002-08-19,6.960569395275433,7.032033145647409,6.8662372665934335,6.992013074686003,565800.0
2002-08-20,6.931987048997747,7.146378401028604,6.931987048997747,7.146378401028604,167200.0
2002-08-21,7.146374565836452,7.217838311494816,7.146374565836452,7.160667096878081,401800.0
2002-08-22,7.203547493632222,7.346475018940596,7.126366499111642,7.203547493632222,151400.0
2002-08-23,7.289303767698301,7.289303767698301,7.16066877723706,7.217840005269887,320400.0
2002-08-26,7.217840005269887,7.217840005269887,7.003448717984642,7.217840005269887,27600.0
2002-08-27,7.21783650502398,7.21783650502398,7.117787177097465,7.117787177097465,247400.0
2002-08-28,7.117789207993212,7.217838564466486,7.003447319977384,7.049184075183715,275600.0
2002-08-29,7.046322734411247,7.375055739766858,7.046322734411247,7.360763213752453,242600.0
2002-08-30,7.360763860224916,7.620891782152731,7.332178260460603,7.566579197123033,94400.0
2002-09-03,7.360766186184888,7.42937132016309,7.2035461556379845,7.214980072021783,84200.0
2002-09-04,7.432226919786133,7.432226919786133,7.289299479021015,7.375055725390118,62000.0
2002-09-05,7.432229235412829,7.432229235412829,7.36076549276463,7.389351098868927,40800.0
2002-09-06,7.603742326813528,7.603742326813528,7.303594280556034,7.389351098868927,252800.0
2002-09-09,7.432232376084778,7.432232376084778,7.177821519221671,7.317890448574691,230600.0
2002-09-10,7.389350472813564,7.389350472813564,7.21783739594414,7.289301132537647,456800.0
2002-09-11,7.360765474071583,7.500834343879332,7.292160346730546,7.4036436105065935,88200.0
2002-09-12,7.432231407811118,7.432231407811118,7.220698733169677,7.292162496706322,106200.0
2002-09-13,7.360764956095338,7.360764956095338,7.189251877199563,7.209261636446145,156600.0
2002-09-16,7.260720346399982,7.2835887354742574,7.146378401028604,7.146378401028604,89200.0
2002-09-17,7.217840053372912,7.217840053372912,7.006307380602081,7.009165996545297,230800.0
2002-09-18,7.117791132444981,7.117791132444981,6.860521678544614,7.074912980999132,320800.0
2002-09-19,6.931984525807806,7.112072956063723,6.8805305328132,6.931984525807806,174000.0
2002-09-20,6.903398691220036,6.931984302543604,6.591816672766041,6.717593035454626,259600.0
2002-09-23,6.846226900319691,6.846226900319691,6.588956985475452,6.617542592149822,210600.0
2002-09-24,6.617542467445354,6.717591816307721,6.503200588127687,6.660420604036345,157200.0
2002-09-25,6.646125639391984,7.11778605959418,6.646125639391984,7.003444222154994,219400.0
2002-09-26,7.072051999950732,7.072051999950732,6.789055640772895,7.060618084493847,200800.0
2002-09-27,6.860517475811213,7.275007291398118,6.860517475811213,6.997727694473451,178000.0
2002-09-30,6.99487312054141,7.06062019869966,6.860521438648961,7.017741503527897,309800.0
2002-10-01,7.060618084493848,7.074910615121227,6.934841743117556,7.060618084493847,211600.0
2002-10-02,7.060619627894021,7.060619627894021,6.98915586868548,7.032034015165563,54400.0
2002-10-03,6.960570138052054,7.032033896050073,6.931984525807806,6.931984525807806,198200.0
2002-10-04,7.017742240860448,7.074913476946098,6.931985931957287,6.946278468366044,767400.0
2002-10-07,6.989156256514556,7.083488402095324,6.789057501537051,6.789057501537051,181200.0
2002-10-08,6.717592579366614,6.717592579366614,6.3602738251449855,6.560372545599158,386400.0
2002-10-09,6.560372404504902,6.560372404504902,6.005813557216817,6.14874105583152,720200.0
2002-10-10,5.945785250964641,6.074420250837187,5.7914237963428645,6.00295648318028,772200.0
2002-10-11,6.145882660557328,6.2745176320078935,6.088711440973709,6.26022455449941,1000000.0
2002-10-15,6.360273102674332,6.717591816307721,6.34598057221903,6.660420604036345,320400.0
2002-10-16,6.860519704562625,6.974861590593645,6.746177818531605,6.791914572944013,605200.0
2002-10-17,6.989153135959614,7.0434651791602,6.860518201589805,7.029172650996888,217400.0
2002-10-18,7.074909049478951,7.146372777251465,7.074909049478951,7.117787177097465,391400.0
2002-10-21,6.946277981436309,7.08920551640599,6.917692910622595,7.074912980999132,98600.0
2002-10-22,7.04632412718792,7.060617201252414,6.860518526149704,6.889104129053666,157600.0
2002-10-23,6.889106158170846,6.889106158170846,6.603251135385543,6.717593035454626,109400.0
2002-10-24,6.874814745106733,7.072054911266947,6.871956673984766,6.917693445090711,365800.0
2002-10-25,7.003444222154994,7.003444222154994,6.931980505602392,7.003444222154994,72200.0
2002-10-28,7.069191820403156,7.146372777251465,7.006303936244334,7.117787177097465,301400.0
2002-10-29,7.054903707883716,7.160669785849258,6.889107777505708,6.946278468366044,245600.0
2002-10-30,6.923407863354775,7.089203740579163,6.923407863354775,6.940559555816882,434800.0
2002-10-31,7.060618889943183,7.060618889943183,6.931983918722193,6.974862060720804,151200.0
2002-11-01,6.934845557574157,6.97200648478047,6.574668026355463,6.829078918990135,117000.0
2002-11-04,6.731886548021637,6.8176433944703225,6.628979095598588,6.703301477764008,133000.0
2002-11-05,6.660421823088233,6.703300512752364,6.560373001139095,6.574665534210348,92600.0
2002-11-06,6.503200402352379,6.860519105778334,6.503200402352379,6.860519105778334,1002600.0
2002-11-07,6.9551678917164335,6.969508225251024,6.725719272871024,6.866256620294919,245600.0
2002-11-08,6.783080269759809,6.883464232561042,6.62533443324972,6.854783022182319,159800.0
2002-11-11,6.754401046316021,6.854785038647106,6.740060710432473,6.808895307361252,438000.0
2002-11-12,6.783081656942759,6.81176287318697,6.714247066185871,6.714247066185871,87400.0
2002-11-13,6.510610846014032,6.711378246376746,6.510610846014032,6.588049411285365,990200.0
2002-11-14,6.596650807713524,6.596650807713524,6.527816256235363,6.539288407957529,218800.0
2002-11-15,6.51061013878342,6.869123900895974,6.496269260069766,6.854783022182319,391400.0
2002-11-18,6.854780808126963,6.88346200924182,6.763001402198152,6.88346200924182,477200.0
2002-11-19,6.854784400952087,6.883465617099742,6.826103184804431,6.877729264460472,77200.0
2002-11-20,6.883462698323129,6.940825106295209,6.7687384294274375,6.7687384294274375,500400.0
2002-11-21,6.742926641319717,6.7916845329534485,6.642542682421025,6.642542682421025,150600.0
2002-11-22,6.725719233377901,6.754399900278671,6.596654044129812,6.725719233377901,584200.0
2002-11-25,6.639674209265003,6.7400581636654735,6.610993001286505,6.616729352291913,72200.0
2002-11-26,6.593786004481959,6.883465231973343,6.593786004481959,6.636807552772059,297000.0
2002-11-27,6.851913857562544,7.112911794949037,6.81176049705647,7.084231135758133,718400.0
2002-11-28,7.072761471340273,7.18461762194934,7.05555295902705,7.155936950443549,120200.0
2002-11-29,7.17027338854507,7.19895459150894,6.972373689847662,6.972373689847662,354200.0
2002-12-02,7.16167325749049,7.313683343528847,7.112915346651679,7.198959008334229,334000.0
2002-12-03,7.055553225061793,7.1559372202633424,6.659753597592541,6.9121476739306535,547000.0
2002-12-04,6.9838480073179365,7.15593471790814,6.811761296727732,7.098572298695216,334400.0
2002-12-05,7.155934301521121,7.155934301521121,6.926485185069096,6.9551663930066665,138800.0
2002-12-06,7.0412077115427225,7.098570113094159,6.96950498312763,6.98384585703969,98600.0
2002-12-09,6.955164773205928,7.135855411148738,6.955164773205928,7.135855411148738,47200.0
2002-12-10,7.167405504128762,7.241976416038739,7.11291127099292,7.227636087499635,124400.0
2002-12-11,7.293605987594798,7.293605987594798,7.170277133372986,7.236243551708323,510800.0
2002-12-12,7.24197978974352,7.328022895158606,7.227639454523913,7.270661007231456,186000.0
2002-12-13,7.282131805428629,7.356702738145196,7.198956892007327,7.356702738145196,166400.0
2002-12-16,7.414065676619441,7.485768438391295,7.285000486610641,7.399724796035875,183800.0
2002-12-17,7.431274186271062,7.454219048156109,7.313681700729114,7.399724796035875,337800.0
2002-12-18,7.428405618946776,7.428405618946776,7.256318890347325,7.256318890347325,184200.0
2002-12-19,7.313677237007522,7.313677237007522,6.912142125561872,6.940823322175488,260000.0
2002-12-20,7.170274774565967,7.17314295012162,7.11291235755002,7.170274774565967,385000.0
2002-12-23,7.27066131251123,7.27066131251123,7.155936984791174,7.210430698552733,82200.0
2002-12-24,7.241980140486149,7.241980140486149,7.173145543410546,7.176013720003124,22800.0
2002-12-27,7.385381889623666,7.385381889623666,7.184614007785383,7.227636087499635,41200.0
2002-12-30,7.170277019548039,7.270661007231456,7.155936684328433,7.270661007231456,137400.0
2002-12-31,7.262055908053032,7.328022320165124,7.173144633160704,7.328022320165124,119600.0
2003-01-02,7.313681508744197,7.414065481999435,7.241978748854549,7.414065481999435,44200.0
2003-01-03,7.414065834123443,7.428406167962995,7.328022189940116,7.428406167962994,55000.0
2003-01-06,7.330891071612273,7.399725665354087,7.198958237035976,7.270661007231456,228600.0
2003-01-07,7.270660307533236,7.428406167962995,7.270660307533236,7.428406167962994,130600.0
2003-01-08,7.414064226310921,7.428404557040632,7.11291235755002,7.170274774565967,169800.0
2003-01-09,7.241977799678957,7.256318130957903,7.055550757809807,7.098572298695216,206600.0
2003-01-10,7.164535866980639,7.241974938205532,7.112909819497377,7.141591017771229,318400.0
2003-01-13,7.144463423662381,7.170276462691966,7.055552148698631,7.055552148698632,118600.0
2003-01-14,7.124386448454668,7.135858605864873,7.055551862847455,7.127254624569383,178000.0
2003-01-15,7.072760375990395,7.127254628099676,7.041210985761548,7.041210985761548,129400.0
2003-01-16,7.127255370776908,7.1645405700745775,6.99819016734514,7.121519017946892,461600.0
2003-01-17,7.170274774565967,7.170274774565967,7.084231696090596,7.170274774565967,113400.0
2003-01-20,7.170278617313667,7.170278617313667,7.072762784354294,7.0727627843542935,100400.0
2003-01-21,7.112915804841986,7.141597027250385,7.026872684665608,7.026872684665607,64600.0
2003-01-22,6.99819182108837,7.127257055019554,6.9695105972093465,7.0727627843542935,71800.0
2003-01-23,7.101441874295966,7.112914032170958,6.983849384071711,7.055552148698632,219200.0
2003-01-24,7.041212871907508,7.041212871907508,6.969510090942873,6.998191312738488,161400.0
2003-01-27,6.969508854867625,6.969508854867625,6.874861222662465,6.874861222662465,428800.0
2003-01-28,6.8777267571436,6.8777267571436,6.78307916129478,6.826100696308153,307400.0
2003-01-29,6.763003166012122,6.940826221662354,6.5966528126193165,6.765871341576478,475800.0
2003-01-30,6.740058842475216,6.883464349761924,6.725718510565984,6.7543991743844485,562600.0
2003-01-31,6.8519149631032965,6.883464349761924,6.596653335188511,6.7543991743844485,451400.0
2003-02-03,6.811761918238688,6.811761918238688,6.754399493791965,6.811761918238688,98200.0
2003-02-04,6.783081337353575,6.897805649876414,6.783081337353575,6.84044376713933,162600.0
2003-02-05,6.869123909660756,6.869123909660756,6.788816629907583,6.788816629907583,370200.0
2003-02-06,6.783080706015326,6.840443130462048,6.768740373427957,6.811761918238688,339600.0
2003-02-07,6.768739763530475,6.826101635759982,6.6626194519806,6.6626194519806,59000.0
2003-02-10,6.910235720486716,6.910235720486716,6.720204282107426,6.766272476309909,80600.0
2003-02-11,6.8670493257170335,6.904479541021335,6.70868937068772,6.708689370687721,539800.0
2003-02-12,6.823859217147803,6.823859217147803,6.492743256832133,6.622310419492726,74200.0
2003-02-13,6.607912566695169,6.679894182675832,6.55608571532091,6.625188000761207,127200.0
2003-02-14,6.62806612070006,6.754753346280058,6.622307460671139,6.702927053547903,90200.0
2003-02-17,6.766275777435146,6.8958429800778935,6.642467239171291,6.8814463191306645,51600.0
2003-02-18,6.895843451422492,6.967825113549338,6.780672352678338,6.964945781163085,631400.0
2003-02-19,6.944787177452371,7.025406243144952,6.939028515852558,6.996613484322088,368200.0
2003-02-20,7.163610826483258,7.163610826483258,6.982217379498755,6.996613484322088,896800.0
2003-02-21,7.011009610886193,7.054198471283309,6.939027993832282,6.939027993832282,412200.0
2003-02-24,6.982220174060674,7.054201825339651,6.884325084387155,6.979340842108345,128600.0
2003-02-25,6.982220447272825,7.048443437238428,6.872808574685152,7.025409329894896,1042400.0
2003-02-26,7.025404998843992,7.025404998843992,6.895838430853518,6.910234533127093,314000.0
2003-02-27,6.907354856727904,7.054197399100096,6.881441434593042,7.01100854526735,420200.0
2003-02-28,6.944789326099564,7.169371706213768,6.944789326099564,7.166492374523028,824600.0
2003-03-03,7.154973383259738,7.154973383259738,6.996613484322088,6.996613484322088,139200.0
2003-03-04,7.011012406844159,7.126182930224635,6.953426870565733,6.953426870565733,311800.0
2003-03-05,7.071473905606924,7.071473905606924,6.939027993832282,6.939027993832282,363400.0
2003-03-06,6.939031270139313,6.967824040390795,6.823860738309798,6.829618853018963,122800.0
2003-03-07,6.829616106044274,6.829616106044274,6.743238379208668,6.766272476309909,202800.0
2003-03-10,6.766272360832109,6.907356271816402,6.737479602652906,6.8382539816920245,251000.0
2003-03-11,6.849773674111492,6.979340306973388,6.849773674111492,6.953426870565733,313600.0
2003-03-12,6.924634102426521,6.990857633899622,6.924634102426521,6.953426870565733,229400.0
2003-03-13,6.924631340915807,7.025405714626513,6.924631340915807,6.939027993832282,208600.0
2003-03-14,7.051318531702272,7.126179472874,6.982216251199778,7.051318531702272,388200.0
2003-03-17,6.939030486593167,7.097389881329964,6.939030486593167,7.097389881329964,190000.0
2003-03-18,7.094513181382154,7.270148630975891,7.082996399815784,7.226959739043028,359200.0
2003-03-19,7.212562647299627,7.327733751183286,7.172253090446262,7.327733751183286,221400.0
2003-03-20,7.255751569470259,7.368042783671159,7.212562133999311,7.36804278367116,161400.0
2003-03-21,7.368039390499908,7.500485320698376,7.368039390499908,7.457296454293495,382400.0
2003-03-24,7.270147629404992,7.399714836530327,7.1981659697079134,7.342129289102071,272800.0
2003-03-25,7.298938382584002,7.310455159375623,7.19816397706976,7.2989383825840015,417800.0
2003-03-26,7.255747478520754,7.284539687032394,7.082991481570037,7.082991481570037,195800.0
2003-03-27,7.126180666031917,7.154973425022842,7.054199043142706,7.07147447886678,565800.0
2003-03-28,6.996616012019026,7.2413537266664925,6.985099233834884,7.198164847417268,217600.0
2003-03-31,7.1981659697079134,7.41411094879915,7.140580422279658,7.342129289102071,184200.0
2003-04-01,7.270145782107304,7.414109064921311,7.270145782107304,7.284541890718169,98200.0
2003-04-02,7.385318175085023,7.399714836530327,7.270147629404992,7.342129289102071,249800.0
2003-04-03,7.342128097482562,7.428505855429447,7.270146449468027,7.428505855429448,102000.0
2003-04-04,7.304695650174075,7.6444484636817,7.304695650174075,7.6444484636817,126600.0
2003-04-07,7.745222064135289,7.745222064135289,7.615655479950034,7.615655479950035,345400.0
2003-04-08,7.514885604130852,7.658848927776361,7.486092829566451,7.5868672659536065,55200.0
2003-04-09,7.630052922065963,7.630052922065963,7.491848321694995,7.514882421756825,88600.0
2003-04-10,7.558072871695363,7.558072871695363,7.3853168105070495,7.442902347295281,67200.0
2003-04-11,7.471693877966782,7.555192288383778,7.376678142429488,7.379556924533274,55400.0
2003-04-14,7.425624947801735,7.558070878641914,7.425624947801735,7.532157448838186,344600.0
2003-04-15,7.601263707757906,7.745227037636564,7.471697040373024,7.716434261825529,255800.0
2003-04-16,7.684762702692258,7.745227037636564,7.630056483568942,7.716434261825529,283600.0
2003-04-17,7.716430030042095,7.771136219163875,7.604138870055055,7.759619444661313,63200.0
2003-04-21,7.702036077727495,7.774017723313735,7.702036077727495,7.730828845797267,34400.0
2003-04-22,7.73370611300627,7.774015648037479,7.716430127270415,7.719309458226391,250800.0
2003-04-23,7.745220165204453,7.771133585523428,7.71642741494159,7.771133585523428,368200.0
2003-04-24,7.768261148450089,7.771140480948844,7.687642035191013,7.716434261825529,114600.0
2003-04-25,7.716432712739038,7.742346150849153,7.500487761272351,7.673243832280983,247800.0
2003-04-28,7.73946403809585,7.802808219239063,7.673241075242683,7.774015459553622,642600.0
2003-04-29,7.84599996244537,8.04754880500444,7.77401831141376,8.04754880500444,115400.0
2003-04-30,8.061943350151523,8.15695908909697,7.917980076041675,8.119528879465985,1253400.0
2003-05-01,8.061942690572574,8.105131559436817,7.863273234785539,8.03314992827099,398600.0
2003-05-02,8.03315204999041,8.148322580439366,7.978445842086001,8.06194481989675,119800.0
2003-05-05,8.116649548082632,8.188631185137556,8.064822681534878,8.119528879465985,118000.0
2003-05-06,8.102196590998147,8.275505723888198,8.102196590998147,8.232178578399322,392000.0
2003-05-07,8.26684062535115,8.287059923183657,8.188851432910445,8.232178578399322,61800.0
2003-05-08,8.23217858023434,8.347717818541946,8.220624380936307,8.235067130058848,514400.0
2003-05-09,8.315944870487757,8.376602763985273,8.232178578399322,8.232178578399322,92000.0
2003-05-12,8.235069916465628,8.362163397074443,8.232181365663752,8.34194354146132,108400.0
2003-05-13,8.333280041906864,8.333280041906864,8.261067910782774,8.261067910782774,380000.0
2003-05-14,8.261067910782774,8.30439507927026,8.232182948146171,8.261067910782774,370600.0
2003-05-15,8.275506504297029,8.275506504297029,8.162855805215692,8.177298004762417,175400.0
2003-05-16,8.229291201603004,8.232179751838611,8.159967648752307,8.159967648752307,67800.0
2003-05-20,7.995324357518209,8.159967868846273,7.9722165059447025,8.084867213498718,348200.0
2003-05-21,8.061759588539934,8.087755991157714,7.986658931081309,8.021320984883234,312200.0
2003-05-22,7.957771141176311,8.058868165212296,7.957771141176311,8.024206674701619,370000.0
2003-05-23,8.203291549216402,8.229287940099123,8.087752340256758,8.194626452878433,192800.0
2003-05-26,8.232179747524468,8.289949650337084,8.151301993773728,8.151301993773728,32000.0
2003-05-27,8.087754008501076,8.28994807908741,8.087754008501076,8.249508934409432,500600.0
2003-05-28,8.26106255902276,8.362159587289815,8.087753446412734,8.362159587289815,475600.0
2003-05-29,8.376601761648525,8.474810240170198,8.373713212170303,8.474810240170198,726800.0
2003-05-30,8.593236846528525,8.737660995209676,8.463254892341727,8.659671822697597,1783000.0
2003-06-02,8.65967682671656,8.662565377471468,8.578799609318004,8.593241812157824,335600.0
2003-06-03,8.59612729143037,8.665450831974018,8.59612729143037,8.66256228225122,487000.0
2003-06-04,8.665451189731355,8.760771130781018,8.564354148997579,8.760771130781018,529000.0
2003-06-05,8.763653859255879,8.763653859255879,8.509467151347126,8.521021343040335,943400.0
2003-06-06,8.521031472642527,8.593243603766616,8.232182948146171,8.261067910782774,576400.0
2003-06-09,8.376597252480328,8.57879119963801,8.281277374748093,8.521021343040335,325400.0
2003-06-10,8.521021343040335,8.636560505301503,8.521021343040335,8.521021343040335,262200.0
2003-06-11,8.460371332846764,8.737665579345949,8.232180793763954,8.737665579345949,102200.0
2003-06-12,8.73766424039799,8.780991390907257,8.651009939379458,8.77232629136617,125800.0
2003-06-13,8.772327696307746,8.79254699972134,8.448817188886137,8.607683616508409,151600.0
2003-06-16,8.495032564355672,8.939859425777554,8.495032564355672,8.939859425777554,353400.0
2003-06-17,8.951408865190935,8.954297414339948,8.752103381384313,8.954297414339948,107600.0
2003-06-18,8.954302248443778,8.954302248443778,8.737665903723364,8.824320221237643,144000.0
2003-06-19,8.740554129947151,8.919639859744203,8.737665579345949,8.737665579345949,56200.0
2003-06-20,8.910974353935181,8.910974353935181,8.62212591815728,8.752107383696533,382400.0
2003-06-23,8.780990066213434,8.780990066213434,8.57879654402809,8.66256228225122,522600.0
2003-06-24,8.60768037292289,8.766547291614899,8.60768037292289,8.636565317315481,305800.0
2003-06-25,8.752106606592934,8.809876508992964,8.665452303927506,8.809876508992964,165000.0
2003-06-26,8.72900055954157,8.809878329426912,8.54991481677831,8.651011891401303,128800.0
2003-06-27,8.66545346711995,8.80987769157195,8.596129905495152,8.737665579345949,84800.0
2003-06-30,8.593240344546983,8.737664552018359,8.448816137075605,8.448816137075605,140400.0
2003-07-02,8.506584658418737,8.593238948449454,8.292836381265161,8.590350398657156,448800.0
2003-07-03,8.578799152822628,8.795435489500626,8.578799152822628,8.737665579345949,252400.0
2003-07-04,8.795435721562049,8.795435721562049,8.593241581620621,8.665453695751888,70600.0
2003-07-07,8.665451965399194,8.734775515010238,8.578797666119044,8.720333315441744,168000.0
2003-07-08,8.749216545353141,8.749216545353141,8.549911035072196,8.636565317315481,368800.0
2003-07-09,8.665454488134902,8.694339446615638,8.593242367400446,8.610573122114982,228800.0
2003-07-10,8.622125423569555,8.694337528371754,8.56435551935394,8.627902524178046,590200.0
2003-07-11,8.627902352237458,8.63656745204287,8.521028196848796,8.578798099913145,362400.0
2003-07-14,8.521030246665987,8.665454488134902,8.521030246665987,8.610573122114982,762400.0
2003-07-15,8.651010203276272,8.651010203276272,8.53547039714757,8.578798099913145,124400.0
2003-07-16,8.645231917196233,8.645231917196233,8.521027028295283,8.630789167943476,211400.0
2003-07-17,8.630791799755032,8.780993132177706,8.549914583015683,8.708781016697733,601400.0
2003-07-18,8.708780854043704,8.723223607430784,8.613460885427822,8.665453695751888,674200.0
2003-07-21,8.694337255127522,8.83876146019298,8.694337255127522,8.809876508992964,443600.0
2003-07-22,8.876311253997132,9.012070355424568,8.809876253815613,9.012070355424568,1545200.0
2003-07-23,9.01207223227445,9.026514434996558,8.665453857596695,8.708781016697733,1438400.0
2003-07-24,8.737662553228555,8.737662553228555,8.463256401431048,8.564353433721418,633800.0
2003-07-25,8.636569039432707,8.636569039432707,8.431486892636226,8.463259849320282,229800.0
2003-07-28,8.518139428744588,8.662563631777086,8.422819476780525,8.648121431847681,788000.0
2003-07-29,8.665449914907628,8.665449914907628,8.434371470883878,8.434371470883878,177800.0
2003-07-30,8.489256255383884,8.492144806161475,8.408379037350219,8.463259849320282,101800.0
2003-07-31,8.532796978849694,8.532796978849694,8.40241446438396,8.445875118328471,278600.0
2003-08-01,8.51831073801037,8.51831073801037,8.373441505892398,8.4226970669178,388200.0
2003-08-05,8.419796924106373,8.503821317135245,8.329978183645787,8.329978183645787,193600.0
2003-08-06,8.402408979141061,8.431382913733431,8.30100048438368,8.315487727995786,297200.0
2003-08-07,8.344462291713883,8.402410169105307,8.222772191297427,8.35025718997941,105800.0
2003-08-08,8.393720571850025,8.619716704564308,8.274927881644748,8.619716704564308,232000.0
2003-08-11,8.692151930201932,8.692151930201932,8.547282731365232,8.613922430198402,151000.0
2003-08-12,8.663178024632987,8.663178024632987,8.54728277549173,8.590743424840685,324600.0
2003-08-13,8.613921932439753,8.750099325161758,8.547282237457384,8.750099325161758,570200.0
2003-08-14,8.75010197439705,8.834125842937866,8.677667357233604,8.834125842937866,337600.0
2003-08-15,8.692149461198955,8.834121169416035,8.692149461198955,8.755891691633568,31400.0
2003-08-18,8.721126263590428,8.929737720131424,8.721126263590428,8.923942819291689,549200.0
2003-08-19,8.906554586120572,9.028244684804354,8.764582896428143,8.944220871678265,366200.0
2003-08-20,9.007965439721794,9.054323531995044,8.981888943739083,9.054323531995044,221800.0
2003-08-21,9.002170199179577,9.387522724637416,9.002170199179577,9.27162694571041,565800.0
2003-08-22,9.373035561333744,9.396215160802576,9.286114273853904,9.315088773189942,543600.0
2003-08-25,9.416496794253264,9.416496794253264,9.170219075261762,9.242653665986785,365400.0
2003-08-26,9.155729910286604,9.155729910286604,8.851504379664787,8.978989379714841,431600.0
2003-08-27,8.98478962951566,9.126761407313555,8.98189217862604,8.99637888044189,105000.0
2003-08-28,9.12096287521093,9.27162694571041,9.054323189170326,9.27162694571041,210800.0
2003-08-29,9.228170452181775,9.393320740319652,9.228170452181775,9.294810720803364,201600.0
2003-09-02,9.416499624303553,9.488934236798192,9.286117100760295,9.474447535352155,174400.0
2003-09-03,9.477341648879063,9.619313933970275,9.47444475154682,9.619313933970275,243000.0
2003-09-04,9.622209703989467,9.622209703989467,9.517903728022532,9.520801730279402,549000.0
2003-09-05,9.44547510436469,9.561370951948744,9.419398593921512,9.558474053128265,419200.0
2003-09-08,9.503418667489964,9.561366564692454,9.47444527152082,9.500521769998732,90400.0
2003-09-09,9.474444392913332,9.541084081673931,9.199192735674965,9.213679432316116,721600.0
2003-09-10,9.126758639198195,9.271627823947377,9.126758639198195,9.126758639198195,675800.0
2003-09-11,9.100683094418049,9.32957669554638,9.100683094418049,9.286115493466315,458400.0
2003-09-12,9.265833057321196,9.265833057321196,9.126758770591502,9.257141259795649,217800.0
2003-09-15,9.257140249660551,9.300600337810131,9.178910764674434,9.27162694571041,67200.0
2003-09-16,9.271628030029776,9.402010520254906,9.213680133789252,9.402010520254906,196000.0
2003-09-17,9.41649760381302,9.474445502427796,9.315089610185344,9.344063006860612,95400.0
2003-09-18,9.439676184165252,9.439676184165252,9.289012106171617,9.358548692775376,144400.0
2003-09-19,9.416496691923316,9.543981172318883,9.323780505223972,9.471546582381016,149200.0
2003-09-22,9.471544282476405,9.532390163250202,9.329573139619884,9.387521018551954,176600.0
2003-09-23,9.474445511610988,9.58744330612399,9.396216014194854,9.55267500902712,325400.0
2003-09-24,9.549776530885676,9.552674533570311,9.257141259795649,9.257141259795649,614200.0
2003-09-25,9.384625455692662,9.384625455692662,9.199193079128865,9.228167026124977,1345800.0
2003-09-26,9.257140915711036,9.271627612803211,9.184706324986008,9.242653665986785,109200.0
2003-09-29,9.517905992276654,9.517905992276654,9.2281681450798,9.286115493466315,487000.0
2003-09-30,9.271627612803211,9.300601006987565,9.17601397515146,9.242653665986785,176400.0
2003-10-01,9.184706039033806,9.341165015392136,9.184706039033806,9.213679432316116,404600.0
2003-10-02,9.164424614516037,9.370139149401284,9.164424614516037,9.370139149401284,100200.0
2003-10-03,9.541084108893507,9.541084108893507,9.30060074396066,9.373035332637189,257600.0
2003-10-06,9.53239301048004,9.53239301048004,9.387523822510824,9.402010520254906,95800.0
2003-10-07,9.303496649363645,9.41649440538606,9.30059864752192,9.387521018551954,203800.0
2003-10-08,9.416496915503018,9.486034609810652,9.317985826637958,9.36434392108833,118200.0
2003-10-09,9.416496206169672,9.488930792370978,9.344061619968368,9.416496206169672,342400.0
2003-10-10,9.413599438590422,9.488930922960323,9.306395453746989,9.306395453746989,250000.0
2003-10-14,9.54687980839044,9.54687980839044,9.38752392100517,9.515008409860544,280200.0
2003-10-15,9.517904491669304,9.561365686897206,9.422291409537667,9.454162805336251,236200.0
2003-10-16,9.474442541974284,9.503415929596317,9.132551262767626,9.184704244698398,381800.0
2003-10-17,9.141245090730193,9.22816693082084,9.054323803271611,9.074605400169808,654600.0
2003-10-20,9.083300811887272,9.083300811887272,8.952918284116274,8.981892240580079,192000.0
2003-10-21,8.981892240580079,9.03984015350769,8.958713185935485,8.981892240580079,669800.0
2003-10-22,8.970301837751219,9.126760860625405,8.926841182274684,9.12386340990934,249400.0
2003-10-23,8.981888362752622,9.097783585939156,8.981888362752622,9.036938801003233,372600.0
2003-10-24,9.141243909574069,9.141243909574069,8.923940166373749,9.039835938186185,150800.0
2003-10-27,9.010863175114364,9.14124510652755,9.010863175114364,9.083297765665712,242800.0
2003-10-28,9.126761470266857,9.126761470266857,8.944226484019708,8.981892240580079,203600.0
2003-10-29,8.9818890913733,9.054323680819865,8.909454501926744,8.952915145068266,569000.0
2003-10-30,9.126759071136728,9.184706968831708,8.894968585621019,8.894968585621019,224600.0
2003-10-31,8.865992950395269,8.894966893731699,8.547280678958549,8.747200280084709,648800.0
2003-11-03,8.909456460426384,9.181810731352035,8.744305648605483,8.938430413100548,544800.0
2003-11-04,9.05432725907723,9.236862253462023,9.045634905960895,9.236862253462023,197800.0
2003-11-05,9.213682768382649,9.242656724787825,9.126761451799368,9.149940506397058,100200.0
2003-11-06,8.996376826826788,9.17021997209485,8.996376826826788,9.10647772497048,87800.0
2003-11-07,9.097786014372204,9.254245021910968,9.05432536315549,9.10937581610048,188800.0
2003-11-10,9.34183089307304,9.34183089307304,8.876917981680505,9.182016975865873,148400.0
2003-11-11,9.254659402347738,9.254659402347738,8.862389588410446,8.920503840185813,1006200.0
2003-11-12,8.935029547410913,9.051257463200216,8.935029547410913,8.937935314582948,174000.0
2003-11-13,9.007677150751954,9.007677150751954,8.891449169327934,8.955374420556462,484000.0
2003-11-14,8.996052266374033,9.080317882347153,8.920504509305289,9.019298412202716,162600.0
2003-11-17,9.007674993991838,9.007674993991838,8.891447040396955,8.93503245371771,116200.0
2003-11-18,8.862392399919157,9.080320081884382,8.862392399919157,9.036734656335089,607600.0
2003-11-19,9.08031635208662,9.08031635208662,8.978616698099545,9.065788067610692,457800.0
2003-11-20,9.094844426764888,9.138430387624298,8.978616490983002,9.007673613483105,176800.0
2003-11-21,9.07741220305982,9.07741220305982,8.862390340005271,8.862390340005271,184600.0
2003-11-24,9.04544704688684,9.04544704688684,8.89144524726307,8.96408777288741,168600.0
2003-11-25,9.065787285837636,9.065787285837636,8.818802591515484,8.818802591515484,330200.0
2003-11-26,8.847860989444015,8.8623892747644,8.66189572287542,8.717104204686297,561000.0
2003-11-27,8.676423007386768,8.682233987942316,8.59506318320602,8.612497233309588,380400.0
2003-11-28,8.5921608068434,8.673520663134028,8.586349269775782,8.603783880978638,498000.0
2003-12-01,8.644460679155195,8.844954208071401,8.57762968758929,8.720008973445628,723800.0
2003-12-02,8.818802792537888,8.818802792537888,8.658988902348414,8.688046023675454,191400.0
2003-12-03,8.717105545484927,8.717105545484927,8.647368767627283,8.647368767627283,312400.0
2003-12-04,8.647362792560505,8.7112879895383,8.586342807711384,8.7112879895383,185200.0
2003-12-05,8.717099098228918,8.717099098228918,8.629928328933921,8.702570821419162,564600.0
2003-12-08,8.711293715950088,8.961184243870688,8.708387947693032,8.862390340005271,733800.0
2003-12-09,9.004765687950975,9.004765687950975,8.426531361060285,8.629930615600816,3227600.0
2003-12-10,8.75778428400158,8.75778428400158,8.52823415001649,8.67933076345041,231200.0
2003-12-11,8.711294382645413,8.711294382645413,8.644463370274261,8.658991658452802,327200.0
2003-12-12,8.673516011797108,8.673516011797108,8.629930615600816,8.629930615600816,609200.0
2003-12-15,8.717106453788238,8.717106453788238,8.356799453537903,8.385856585894272,1793400.0
2003-12-16,8.429437438111751,8.455588787635177,8.252189525612625,8.252189525612625,1092200.0
2003-12-17,8.397474418062561,8.618307724775299,8.382946137104751,8.618307724775299,565800.0
2003-12-18,8.717105545484927,8.717105545484927,8.606689119098322,8.647368767627283,318000.0
2003-12-19,8.673521671352546,8.673521671352546,8.502085187460603,8.600879112219307,468200.0
2003-12-22,8.62412398899325,8.65608688969347,8.57182126210878,8.65608688969347,163000.0
2003-12-23,8.702576241716965,8.746161653511127,8.615404863910062,8.615404863910062,292800.0
2003-12-24,8.699671489575177,8.717105545484927,8.644462999272552,8.647368767627283,82000.0
2003-12-29,8.644463086720618,8.792653948999211,8.641557318336492,8.792653948999211,134400.0
2003-12-30,8.792653569398736,8.833333216582977,8.717105257328983,8.746162385697138,114400.0
2003-12-31,8.804275025045737,8.804275025045737,8.717104204686297,8.717104204686297,56000.0
2004-01-02,8.760688866568877,8.804274273025735,8.71710346011202,8.775217704866838,116000.0
2004-01-05,8.818805550007777,8.917599460879565,8.763597057645624,8.847862680420421,248000.0
2004-01-06,8.920502371731908,9.24012904122516,8.920502371731908,9.199449404210055,1337800.0
2004-01-07,9.24013519901928,9.298249479956551,9.211078612769503,9.243040968488032,1693000.0
2004-01-08,9.257564651818834,9.292432757556142,9.152959226169814,9.196544635450724,612400.0
2004-01-09,9.196548541700515,9.254662814904895,9.152963113906624,9.225605678302708,183800.0
2004-01-12,9.1674881356369,9.240130674126004,9.152959849626516,9.182016975865873,709200.0
2004-01-13,9.240131732224793,9.269188861791516,9.167489185417306,9.211075156876715,214000.0
2004-01-14,9.254659123175456,9.254659123175456,9.155865230668653,9.21688469439538,182600.0
2004-01-15,9.266285154141569,9.266285154141569,9.158774471319637,9.167491224175118,472800.0
2004-01-16,9.208168857548449,9.370887997833494,9.187829034290145,9.370887997833494,291400.0
2004-01-19,9.370889298957058,9.370889298957058,9.30405828348086,9.30405828348086,138000.0
2004-01-20,9.327300896965305,9.54522849837512,9.25465891738058,9.54522849837512,352400.0
2004-01-21,9.585907367055018,9.585907367055018,9.327299066382857,9.414470976588042,270200.0
2004-01-22,9.385416379483086,9.530701466188514,9.385416379483086,9.51617317920542,274000.0
2004-01-23,9.516172714305156,9.530701000578484,9.37088763469744,9.39413377948453,702200.0
2004-01-26,9.39122567560325,9.53069919255534,9.301148544297178,9.43190531282632,529800.0
2004-01-27,9.5771912419106,9.5771912419106,9.301149396056353,9.437717712186126,188000.0
2004-01-28,9.458059659802297,9.458059659802297,9.196546594199308,9.22850949311499,793400.0
2004-01-29,9.298247543210866,9.298247543210866,9.09484815651563,9.09484815651563,214600.0
2004-01-30,9.283718922434058,9.283718922434058,9.05126240960244,9.08031954298373,167800.0
2004-02-02,9.086127003919666,9.22269474905488,9.025106995774332,9.025106995774332,312200.0
2004-02-03,9.123903728762798,9.123903728762798,8.89435357003646,8.911787626013723,859000.0
2004-02-04,9.138431129600225,9.138431129600225,8.688047079826964,8.717104204686297,1432000.0
2004-02-05,8.722913143621936,8.792649889992022,8.650270630209134,8.653176397251853,839200.0
2004-02-06,8.644461523029902,8.775218305569874,8.644461523029902,8.69095270032888,751400.0
2004-02-09,8.720008973445628,8.751971862550407,8.65027221430488,8.720008973445628,378000.0
2004-02-10,8.731632490006684,8.731632490006684,8.693858615642542,8.717104204686297,198600.0
2004-02-11,8.664796414964625,8.74615620606666,8.629928328933921,8.702570821419162,1380200.0
2004-02-12,8.70257486144822,8.71419737744794,8.603780981467379,8.688046023675454,527200.0
2004-02-13,8.690952847734753,8.804275025045737,8.65898995496763,8.717104204686297,697400.0
2004-02-16,8.717104937673069,8.746259246375425,8.67337375265563,8.687950628970714,553600.0
2004-02-17,8.702531935658586,8.819148666312696,8.67337761397695,8.78999434463106,534200.0
2004-02-18,8.813315594769207,8.813315594769207,8.644221236516849,8.682122012511101,685000.0
2004-02-19,8.679204218966579,8.775413042817684,8.658796370887885,8.714188942509443,809600.0
2004-02-20,8.714190589291665,8.71710607614989,8.600489382182209,8.65879800720218,103200.0
2004-02-23,8.717104814779322,8.789990307471578,8.66462717106935,8.760835999180241,167600.0
2004-02-24,8.746258344329307,8.746258344329307,8.687949732938261,8.73168146951761,990400.0
2004-02-25,8.746257612919365,8.746257612919365,8.673372132811703,8.72876525339371,207200.0
2004-02-26,8.746258344329307,8.789989524836528,8.690865219115025,8.73168146951761,383800.0
2004-02-27,8.833718973172001,9.00864421697256,8.690863514955282,8.924097358713368,830000.0
2004-03-01,8.880364999612713,8.880364999612713,8.760832878659333,8.84829577237994,348000.0
2004-03-02,8.84246710529511,8.84246710529511,8.752089258702632,8.752089258702632,1572200.0
2004-03-03,8.74917634484637,8.877454993128145,8.746260857831752,8.775415171905651,471000.0
2004-03-04,8.74625912307066,8.82497558863562,8.74625912307066,8.760835999180241,414200.0
2004-03-05,8.801651578409224,8.80456706462205,8.702527271461674,8.737511993871317,153000.0
2004-03-08,8.819147336526923,8.819147336526923,8.702530623456738,8.743346334013214,149000.0
2004-03-09,8.804566724029678,8.827890056757923,8.702526934816571,8.813312626257698,305200.0
2004-03-10,8.81039776488151,8.81622873749506,8.702527551891611,8.746258734348926,252400.0
2004-03-11,8.687949617706686,8.775412533633203,8.673372743088327,8.740427256048172,432200.0
2004-03-12,8.775410305648757,8.87745007028681,8.760832878659333,8.84829577237994,154600.0
2004-03-15,8.892028685933896,8.892028685933896,8.629641065432232,8.7666655695869,97200.0
2004-03-16,8.795821434759988,8.877453388194393,8.755005736078878,8.874537901706859,75400.0
2004-03-17,8.892029250583985,8.903691195204289,8.789989459444824,8.86287494510535,88200.0
2004-03-18,8.906612818560657,9.037807013770207,8.819150392469316,8.953259519952377,184000.0
2004-03-19,8.97949379845081,8.97949379845081,8.781245696259358,8.781245696259358,91000.0
2004-03-22,8.78415894419269,8.874537351486246,8.60631872805666,8.746258734348926,215000.0
2004-03-23,8.673372686550524,8.792904837072676,8.673372686550524,8.792904837072676,1181800.0
2004-03-24,8.801650957351885,8.801650957351885,8.687949227363164,8.693780199377374,567400.0
2004-03-25,8.757921414280121,8.775413777516055,8.687950849191987,8.717105158633343,224200.0
2004-03-26,8.702529197931026,8.731683510441012,8.65879800720218,8.65879800720218,131600.0
2004-03-29,8.658796488477272,8.717104547197938,8.658796488477272,8.6733733641394,107000.0
2004-03-30,8.702527671535814,8.717104547197938,8.6733733641394,8.6733733641394,141600.0
2004-03-31,8.673374885421042,8.702529197931026,8.600489382182209,8.65879800720218,533800.0
2004-04-01,8.673374885421042,8.673374885421042,8.57425055653045,8.65879800720218,2654200.0
2004-04-02,8.673371165146882,8.702525465151696,8.518853764371784,8.585908821204463,1022800.0
2004-04-05,8.574249684658854,8.600488507642524,8.454717515987566,8.54217988855166,160200.0
2004-04-06,8.469292338071114,8.591739963598332,8.469292338071114,8.55675524548888,115000.0
2004-04-07,8.580082759862172,8.585913734414259,8.498450784349954,8.513028220730172,145800.0
2004-04-08,8.571337212203899,8.591745069240455,8.542182892406364,8.591745069240455,129200.0
2004-04-12,8.574250859122452,8.594658711777972,8.527604179889183,8.571335372161338,112600.0
2004-04-13,8.585913894873727,8.60049077545403,8.513028379827507,8.530520747738342,137600.0
2004-04-14,8.585913663468885,8.588828594648502,8.303117516825075,8.410988320858017,771600.0
2004-04-15,8.469293564395086,8.483870995778176,8.381831200385145,8.469293564395086,557400.0
2004-04-16,8.483875235648618,8.527606439508535,8.451805426650878,8.527606439508535,219200.0
2004-04-19,8.492616898535882,8.542179053094088,8.396408075696087,8.469293564395086,118800.0
2004-04-20,8.454715572435848,8.542177924894286,8.39640696674884,8.483869875279353,185600.0
2004-04-21,8.454717253510818,8.483871562151155,8.308946266381321,8.454717253510818,185000.0
2004-04-22,8.454716073203455,8.600487039982825,8.42556176863316,8.600487039982825,614000.0
2004-04-23,8.600486871109876,8.600486871109876,8.498447085153476,8.550924721135173,341200.0
2004-04-26,8.585910791171207,8.600487666482149,8.469293564395086,8.469293564395086,561200.0
2004-04-27,8.55967398038916,8.6004896857002,8.47221103977257,8.571335372161338,402400.0
2004-04-28,8.571333931999979,8.644219425564728,8.32643862913665,8.454717253510818,323400.0
2004-04-29,8.381831186800067,8.746258629704418,8.381831186800067,8.644218834476769,144400.0
2004-04-30,8.6296380926541,8.944503240004295,8.597568314104391,8.944503240004295,165800.0
2004-05-03,8.877453232345593,8.877453232345593,8.658796754268826,8.760835999180241,78400.0
2004-05-04,8.819143650979163,8.9445067736671,8.720019347275777,8.935760315314877,113400.0
2004-05-05,9.008646192112204,9.008646192112204,8.950338135442697,8.982407371985675,116200.0
2004-05-06,8.999894777337204,9.096103540185997,8.950332653683475,8.979486386126537,351000.0
2004-05-07,9.005729532002416,9.10193834123516,8.96491384204673,9.049461263894448,115000.0
2004-05-10,9.067010648816057,9.067010648816057,8.952941983687856,8.964641062174902,296600.0
2004-05-11,8.920770367041438,9.181081192676215,8.920770367041438,9.037763965199233,75200.0
2004-05-12,9.16937487580488,9.16937487580488,8.92076332724235,9.00850831714958,259200.0
2004-05-13,9.125510976518084,9.125510976518084,9.01144171274965,9.067013889566605,75000.0
2004-05-14,9.06701200167282,9.122584166918775,9.01143983642686,9.122584166918775,144800.0
2004-05-17,9.122583516459432,9.14013241449182,9.008514284575377,9.099184799793113,218600.0
2004-05-18,9.096260735572889,9.13135853489846,9.023139669463571,9.061162378377851,850000.0
2004-05-19,9.06116065751712,9.213252580028456,9.06116065751712,9.184004047565606,80400.0
2004-05-20,9.21325113332804,9.29514689979056,9.21325113332804,9.227875118328472,339200.0
2004-05-21,9.116733633955093,9.330246991773125,9.116733633955093,9.330246991773125,85400.0
2004-05-25,9.350720163544398,9.505736998506867,9.350720163544398,9.505736998506867,135800.0
2004-05-26,9.608106209794764,9.608106209794764,9.140131902673389,9.286374013116165,281800.0
2004-05-27,9.359493261439944,9.359493261439944,9.154754123198236,9.154754123198236,538600.0
2004-05-28,9.15475576780303,9.286373888584256,9.09040944090408,9.09040944090408,95200.0
2004-05-31,9.11380827816414,9.286374013116165,9.11380827816414,9.286374013116165,35800.0
2004-06-01,9.271750065286664,9.271750065286664,9.184004463920187,9.198629009749292,103400.0
2004-06-02,9.198627163058926,9.271748203916728,9.125506122201124,9.268823295338104,559400.0
2004-06-03,9.222027685354318,9.432616123558937,9.222027685354318,9.286374013116165,85200.0
2004-06-04,9.286378346224724,9.356574525047106,9.213257256884372,9.24250580419444,54000.0
2004-06-07,9.242504764264568,9.344874389396766,9.219106040623172,9.315625845377626,220400.0
2004-06-08,9.330244528608876,9.461862064987075,9.286372016482806,9.432614095482537,573800.0
2004-06-09,9.41799027865439,9.499885487318116,9.300996167073178,9.499885487318116,320400.0
2004-06-10,9.499891933819608,9.505741754942134,9.432620664519504,9.491117760005466,89400.0
2004-06-11,9.43261623862142,9.505737294734764,9.43261623862142,9.441390408318616,37400.0
2004-06-14,9.476488985645986,9.62565544395146,9.43261590722387,9.593482001873737,567200.0
2004-06-15,9.637355101034302,9.649054737403873,9.549610059739988,9.608106010110374,137000.0
2004-06-16,9.63443149358274,9.63443149358274,9.552536254666878,9.56423589329456,129000.0
2004-06-17,9.564234047332585,9.608106010110374,9.505736981223464,9.608106010110374,117600.0
2004-06-18,9.53498497374524,9.622731130937831,9.505736998506867,9.505736998506867,118400.0
2004-06-21,9.511586313019308,9.578857545096229,9.505736495133664,9.508660846207146,189200.0
2004-06-22,9.505737775917636,9.55838502824336,9.48526396842861,9.540835572221845,254200.0
2004-06-23,9.593481902562752,9.637354980530697,9.4764888875461,9.637354980530697,363800.0
2004-06-24,9.651979147917055,9.651979147917055,9.505737039615283,9.53498501498014,296200.0
2004-06-25,9.534985049849306,9.631505377236044,9.505737074377487,9.631505377236044,115000.0
2004-06-28,9.52036048915857,9.710475665500098,9.52036048915857,9.692926211829922,557000.0
2004-06-29,9.651977962430225,9.710475021713885,9.651977962430225,9.710475021713885,94400.0
2004-06-30,9.63735210801262,9.871339184042238,9.63735210801262,9.725097122056429,386800.0
2004-07-02,9.68122593420275,9.842093126167471,9.660752130814265,9.710475021713885,93400.0
2004-07-05,9.768973259763015,9.87134228905775,9.505737019092653,9.520361006743505,140800.0
2004-07-06,9.651977888047018,9.748498202482017,9.514509967150603,9.701699662824856,119400.0
2004-07-07,9.69292671780542,9.69292671780542,9.48233772572518,9.505736998506867,59600.0
2004-07-08,9.505736998506867,9.549610077103162,9.49111301088768,9.505736998506867,86800.0
2004-07-09,9.505736981223464,9.622731113441708,9.505736981223464,9.608106010110374,40400.0
2004-07-12,9.593478739903563,9.622727820819293,9.53498169381046,9.619802354858544,35400.0
2004-07-13,9.622733440374088,9.651981422631918,9.578860351248345,9.581784703178524,140800.0
2004-07-14,9.53498446882322,9.651978595058797,9.505736495133664,9.508660846207146,66400.0
2004-07-15,9.5232854021118,9.590556630327056,9.505735949462276,9.549609023216778,54400.0
2004-07-16,9.613952878261856,9.681224093136672,9.543757313061349,9.651976126926192,111400.0
2004-07-19,9.666604904898067,9.681228895257156,9.637356924179892,9.666604904898067,158200.0
2004-07-20,9.58763524957912,9.798224308164231,9.58763524957912,9.66953161443949,188200.0
2004-07-21,9.578861667028228,9.798224911311316,9.578861667028228,9.754351816159035,122800.0
2004-07-22,9.751422873771954,9.751422873771954,9.50573611119161,9.61688041505236,411200.0
2004-07-23,9.534984816548086,9.65197894705024,9.520360829169997,9.62273097229406,153600.0
2004-07-26,9.60518171789004,9.60518171789004,9.35949493131351,9.53498501498014,78400.0
2004-07-27,9.50573549563505,9.534983466249273,9.37411739639393,9.479411875786823,171200.0
2004-07-28,9.549609919664894,9.62273097229406,9.505736841791904,9.62273097229406,119200.0
2004-07-29,9.651978040992464,9.651978040992464,9.50866030036789,9.549609023216778,139400.0
2004-07-30,9.549610039190355,9.646129249684783,9.43846572539607,9.593482001873737,140400.0
2004-08-03,9.505736841791904,9.65197894705024,9.479413218215855,9.62273097229406,197000.0
2004-08-04,9.52328855617517,9.52328855617517,9.140133747801306,9.216179727527352,542400.0
2004-08-05,9.157683676175887,9.201556211515324,8.803777925518938,8.803777925518938,380200.0
2004-08-06,8.75990387045239,9.008515046868308,8.555164663895152,8.920769991412039,359400.0
2004-08-09,8.803775582269084,8.906145176060352,8.774527047204522,8.774527047204522,303600.0
2004-08-10,8.80670049156248,8.841798287344432,8.774527047204522,8.774527047204522,159600.0
2004-08-11,8.789152838449596,8.833025928979476,8.77452884685265,8.777453756745944,170400.0
2004-08-12,8.774527047204522,8.818399570866664,8.774527047204522,8.774527047204522,183600.0
2004-08-13,8.856693157548952,8.935928120525427,8.803869848897968,8.89190832349296,197400.0
2004-08-16,8.865496829651034,8.924189520266799,8.865496829651034,8.906581936976062,456400.0
2004-08-17,8.927124931941892,8.93592900416598,8.847889961130166,8.921255550459165,336600.0
2004-08-18,8.847889246360298,9.015162686959751,8.833216353573846,8.906581936976062,221200.0
2004-08-19,8.850824651871529,9.023967487466766,8.850824651871529,8.921255550459165,163200.0
2004-08-20,8.921256637443415,9.091464803035803,8.89191028618919,9.026903278064584,55400.0
2004-08-23,8.977019812898407,9.021039085234356,8.891915401278213,8.912458250788044,121800.0
2004-08-24,8.912454575675467,8.965277344855519,8.883108219640869,8.965277344855519,333400.0
2004-08-25,8.94767094729852,8.950605639266511,8.912455763153153,8.950605639266511,111400.0
2004-08-26,8.877239375980468,9.067989862194988,8.877239375980468,9.038643504376935,104200.0
2004-08-27,9.00929418224658,9.31449472886147,9.00929418224658,9.22939094018679,268600.0
2004-08-30,9.097337676946935,9.106141753622886,9.012233281618675,9.029841434970578,60800.0
2004-08-31,8.96821498795249,9.170704295523551,8.96821498795249,9.09146927607374,135200.0
2004-09-01,9.167767933356869,9.214721886019916,9.018101999342676,9.097337004362297,405000.0
2004-09-02,9.097336653584906,9.15602937201826,8.982886468348632,9.100271345480095,70000.0
2004-09-03,9.170701694396817,9.214720950582882,8.956474237152158,8.985820594521272,488400.0
2004-09-07,9.02397077228564,9.073859413578742,8.924193489699435,9.073859413578742,79800.0
2004-09-08,8.950604446705812,9.082662768993908,8.877238836486912,8.965277344855519,86000.0
2004-09-09,8.90658343292235,9.0709222106198,8.90658343292235,9.0709222106198,66800.0
2004-09-10,9.035706594856498,9.082660529038051,8.956471621024486,9.082660529038051,147400.0
2004-09-13,8.950604054026009,9.214720127279746,8.950604054026009,9.132551005670008,1750800.0
2004-09-14,9.132550671514863,9.241131452450578,9.103204317841511,9.156027642506515,184400.0
2004-09-15,9.15308870720286,9.156023397182995,8.994618806684729,9.0445074168773,68200.0
2004-09-16,9.065057097460093,9.229396512281845,9.023972523622325,9.214723050385972,331200.0
2004-09-17,9.126683364710518,9.20004898571344,8.994625023011151,9.097337004362297,829600.0
2004-09-20,9.09733165295203,9.09733165295203,9.023966075105642,9.023966075105642,184400.0
2004-09-21,9.023971207470154,9.088532751189636,8.982886639624596,9.041578799441783,429800.0
2004-09-22,9.035709163259137,9.150159340392282,8.988754655995704,9.035709163259137,155600.0
2004-09-23,9.097337004362297,9.097337004362297,8.994625023011151,9.097337004362297,84800.0
2004-09-24,9.056248112495023,9.238194452273994,9.056248112495023,9.22939094018679,93000.0
2004-09-27,9.229393982444972,9.23819749743406,9.132551399418746,9.191243551708322,232400.0
2004-09-28,9.220592504055473,9.390800745172308,9.158965083102904,9.279285232606934,234400.0
2004-09-29,9.22939433446898,9.302759947430625,9.10320539061732,9.18830921059052,356400.0
2004-09-30,9.270477485601567,9.273412176840951,9.126680973282504,9.200046575061728,829800.0
2004-10-01,9.229394503273062,9.252871477460769,9.202982837344988,9.22352511979233,95000.0
2004-10-04,9.214718356740011,9.214718356740011,9.126679869149765,9.18537200763158,140200.0
2004-10-05,9.185371910225795,9.185371910225795,9.067987074771912,9.082660529038051,193800.0
2004-10-06,9.17069972294664,9.531658329705396,9.097334125163066,9.505246669724505,624200.0
2004-10-07,9.496449051523134,9.496449051523134,9.09733977270215,9.38493296021236,158200.0
2004-10-08,9.390797900216628,9.61382885777982,9.35851685331938,9.43481771316203,324600.0
2004-10-12,9.393734965548934,9.640243532190224,9.379062063141737,9.640243532190224,296400.0
2004-10-13,9.669588958602802,9.669588958602802,9.50818481818462,9.56687641872176,140600.0
2004-10-14,9.56393749727281,9.625564318659048,9.50818005689526,9.50818005689526,440800.0
2004-10-15,9.46416224577398,9.610893443382878,9.420142438703232,9.610893443382878,88800.0
2004-10-18,9.640238805580925,9.640238805580925,9.332103528225712,9.45829244210444,406400.0
2004-10-19,9.449489525047138,9.640239413792012,9.329169985556607,9.329169985556607,85000.0
2004-10-20,9.33210562047961,9.684260781897224,9.33210562047961,9.649045601596582,245200.0
2004-10-21,9.640236019193932,9.757621385910104,9.602086726560524,9.70479808283481,202400.0
2004-10-22,9.704799270012789,9.963046436697578,9.690126377245804,9.690126377245804,508000.0
2004-10-25,9.569810089345728,9.70480253943108,9.390797826659773,9.390797826659773,99000.0
2004-10-26,9.681327074043049,9.684261206083956,9.47883725963657,9.596222691740918,71600.0
2004-10-27,9.625570969557105,9.830994968921246,9.596225163706825,9.772302237749956,174000.0
2004-10-28,9.772301892796396,9.772301892796396,9.53753209586914,9.640243532190224,181600.0
2004-10-29,9.684260078706805,9.757625685363674,9.590352191743635,9.654914283832184,107400.0
2004-11-01,9.7106718185733,9.757625762425713,9.654914360083042,9.757625762425713,320400.0
2004-11-02,9.613831322213958,9.816321170305166,9.610897189684948,9.816321170305166,110000.0
2004-11-03,9.816321170305166,9.830994071891476,9.684262817087124,9.816321170305166,399400.0
2004-11-04,9.816322065996106,9.816322065996106,9.74002117963221,9.772302237749956,114200.0
2004-11-05,9.7429538870343,9.90435801599344,9.7429538870343,9.80164660287502,274000.0
2004-11-08,9.93076439867066,9.93076439867066,9.537524867065178,9.669583127580047,288200.0
2004-11-09,9.50818366213766,9.757626292503735,9.434818050915828,9.56394112365691,509800.0
2004-11-10,9.581547205919971,9.581547205919971,9.420142000482524,9.437750146385737,205600.0
2004-11-11,9.511114834591792,9.511114834591792,9.244064137617208,9.38786062370083,167000.0
2004-11-12,9.367322813537236,9.367322813537236,9.27341490518864,9.299826574378594,168200.0
2004-11-15,9.38492764526192,9.38492764526192,9.156027325941215,9.200046575061728,197800.0
2004-11-16,9.141355781093957,9.217656090066058,8.953539980384312,8.953539980384312,549600.0
2004-11-17,9.0973374146132,9.390799911858789,9.0973374146132,9.332107188515552,3217800.0
2004-11-18,9.3026665433125,9.320329676784043,9.199630568643514,9.299722594150428,698600.0
2004-11-19,9.273227531760057,9.340936677390475,9.261451735215177,9.2791154300325,515200.0
2004-11-22,9.2997251910759,9.35860306775708,9.187857337681876,9.35860306775708,877000.0
2004-11-23,9.317387928322564,9.549954352047935,9.317387928322564,9.549954352047935,1077600.0
2004-11-24,9.567611688668748,9.6559278796562,9.499902571478325,9.626489523660815,522600.0
2004-11-25,9.670650644755373,9.71480931812937,9.626493094383084,9.685370951214514,69400.0
2004-11-26,9.626493558223729,9.71480978622542,9.611774374057074,9.641212742390383,639200.0
2004-11-29,9.641217447083774,9.714814526832509,9.611779064385209,9.714814526832509,743200.0
2004-11-30,9.644156044568833,9.862003786511044,9.641212656962288,9.862003786511044,838600.0
2004-12-01,9.8620005658424,9.906159226531802,9.817841905152996,9.853169282905077,607200.0
2004-12-02,9.920879552916208,9.920879552916208,9.744246012735786,9.820787550381093,368800.0
2004-12-03,9.862008686329965,9.862008686329965,9.641217447083774,9.714814526832509,529800.0
2004-12-06,9.670654143745445,9.744251210662847,9.61177738861322,9.72953202187979,273600.0
2004-12-07,9.68537188113637,9.78546391045942,9.638269815749156,9.638269815749156,182400.0
2004-12-08,9.75896510408026,9.782515566043834,9.635321529016991,9.75896510408026,243600.0
2004-12-09,9.77368736886278,9.788406552612226,9.685371143364367,9.77368736886278,245200.0
2004-12-10,9.729527849208738,9.862002737446408,9.72069656432677,9.72069656432677,223000.0
2004-12-13,9.847286892321003,10.009200200373703,9.73247565793822,9.96504151499478,133000.0
2004-12-14,9.976816756466228,10.212327111650945,9.938545972810603,10.156393753232686,412200.0
2004-12-15,10.126951366005867,10.126951366005867,10.02391485438863,10.068073519796233,608000.0
2004-12-16,10.112236703791236,10.274151151949733,10.02392044670614,10.215273272892292,1005400.0
2004-12-17,10.1858296972743,10.1858296972743,10.068075109266353,10.1858296972743,692800.0
2004-12-20,10.215271622779351,10.215271622779351,10.124010868831922,10.156393753232686,242000.0
2004-12-21,10.15639034635291,10.347743077441354,10.068074133158856,10.333022772741025,377400.0
2004-12-22,10.377185966124278,10.421344653478826,10.215272650827718,10.391905154241773,319400.0
2004-12-23,10.421343739376631,10.421343739376631,10.297700099430472,10.318307185587836,239000.0
2004-12-24,10.45078105317737,10.45078105317737,10.335969835372058,10.418398171642156,23800.0
2004-12-29,10.524374322565802,10.524374322565802,10.112230543250757,10.171108386438828,122000.0
2004-12-30,10.229992621322408,10.303589690540557,10.15639555210426,10.303589690540557,89400.0
2004-12-31,10.303587290020214,10.303587290020214,10.16522447276505,10.300643902058184,75400.0
2005-01-04,10.303589508055286,10.303589508055286,10.11223668227626,10.121069094067476,153000.0
2005-01-05,10.059247289860982,10.288870918780312,10.059247289860982,10.2859264070109,303400.0
2005-01-06,10.156393389596568,10.297699597648116,10.044525553763371,10.059244739872549,393200.0
2005-01-07,10.01508563190459,10.112233143594995,9.935600691611487,9.98859065180689,683800.0
2005-01-10,9.920878871167345,10.171108298808964,9.920878871167345,10.1505012223209,351400.0
2005-01-11,10.197607296561154,10.197607296561154,9.906163600919143,9.950321158106355,283600.0
2005-01-12,9.953267300069324,10.006257275778818,9.862006536791409,9.96209858835355,100000.0
2005-01-13,9.876722970547275,9.994478688840648,9.835508806045125,9.862003786511044,311400.0
2005-01-14,9.965037008178994,10.215267573819563,9.965037008178994,10.068073519796233,210200.0
2005-01-17,10.02980575081382,10.229989813992526,10.02980575081382,10.229989813992526,75200.0
2005-01-18,10.229993263362177,10.229993263362177,10.053360735353934,10.126957809191074,214400.0
2005-01-19,10.215266131532632,10.36834806086354,10.194659056718988,10.36540355131796,422200.0
2005-01-20,10.374243371110923,10.44195254003136,10.282982600999649,10.303589690540557,560800.0
2005-01-21,10.362464539415608,10.362464539415608,10.112233903466986,10.14167339634426,225800.0
2005-01-24,10.300646141375474,10.300646141375474,10.08279832576358,10.215273272892292,631800.0
2005-01-25,10.156394231016035,10.27414997564891,10.103404258231445,10.200552916003865,175200.0
2005-01-26,10.303584444343212,10.42134014433634,10.215268230849157,10.42134014433634,309000.0
2005-01-27,10.44489861697983,10.44489861697983,10.082801077990393,10.28887314944032,202000.0
2005-01-28,10.235877103829598,10.406621663442449,10.229989205497873,10.400734888112504,248800.0
2005-01-31,10.309476802382155,10.524380093303346,10.247655538487445,10.391905154241773,123800.0
2005-02-01,10.39190571342704,10.512604859288576,10.39190571342704,10.503773570543288,257400.0
2005-02-02,10.553819781919913,10.597978474765654,10.450784329282795,10.489055121548958,116200.0
2005-02-03,10.509659522975555,10.818766924797972,10.49199582575642,10.745169870887782,200400.0
2005-02-04,10.698067332581076,10.79815936643359,10.62152689398886,10.789328079711916,346600.0
2005-02-07,10.833485565384713,10.833485565384713,10.715730958859908,10.72750563341108,256000.0
2005-02-08,10.527323184020805,10.745170980206153,10.527323184020805,10.571481870126576,202600.0
2005-02-09,10.59797253532478,10.612691717023525,10.333022772741025,10.333022772741025,203000.0
2005-02-10,10.333026804963907,10.539098798165885,10.333026804963907,10.436063363065902,238800.0
2005-02-11,10.521434861840778,10.59797530044539,10.450781199050317,10.580311603997307,454400.0
2005-02-14,10.59797727036488,10.748114787574137,10.59797727036488,10.642135958192236,370200.0
2005-02-15,10.701007792554256,10.715728097065217,10.347742944322611,10.53320665274376,277800.0
2005-02-16,10.52731653491658,10.52731653491658,10.380122504868522,10.42428116308347,199800.0
2005-02-17,10.465497892878984,10.565589902916992,10.427227121187553,10.5096565619846,187600.0
2005-02-18,10.50965538548311,10.565588720154054,10.450777540933892,10.494936205096176,163000.0
2005-02-21,10.565590020555446,10.612692077391795,10.50376878152054,10.577365815514938,56200.0
2005-02-22,10.577367803974692,10.671571935357008,10.480219161798152,10.59797488752696,503800.0
2005-02-23,10.539098094413792,10.715731700935866,10.37718479735335,10.37718479735335,437200.0
2005-02-24,10.318307629020142,10.333026816479109,9.853174791905,9.96504151499478,945400.0
2005-02-25,9.935600829693962,9.965039197766428,9.758968375255662,9.862003786511044,297000.0
2005-02-28,9.791353288569892,9.847287778148475,9.644159154735094,9.72953202187979,1198400.0
2005-03-01,9.71481374650221,10.156396189525038,9.71481374650221,10.126957809191074,683800.0
2005-03-02,10.129898768086782,10.300644477471923,10.12695537996033,10.156393753232686,265200.0
2005-03-03,10.221158129294448,10.244708600102944,9.967984110842757,10.00625488928359,278200.0
2005-03-04,10.038638014139348,10.215271622779351,9.991535943102408,10.156393753232686,446000.0
2005-03-07,10.330637713520842,10.336544445538136,10.239085057143685,10.27747825195913,645400.0
2005-03-08,10.277476580059934,10.321776499686134,10.236130589258812,10.247944051371636,327000.0
2005-03-09,10.247945718466596,10.336544445538136,10.159346991395056,10.27747825195913,409600.0
2005-03-10,10.262707244293798,10.30700715066193,10.04416276698759,10.1120895905103,188800.0
2005-03-11,10.18888120676412,10.191834009963216,10.041216261738551,10.115048734251332,147400.0
2005-03-14,10.04712018167908,10.103232439504271,9.967380998499824,10.053026913017597,217000.0
2005-03-15,10.159345550450723,10.159345550450723,9.890595478048484,9.911268473879908,559400.0
2005-03-16,9.943752518216275,10.10027805772614,9.893546999580362,9.893546999580362,662800.0
2005-03-17,9.89945308985733,10.04121123086657,9.89945308985733,9.973285525378406,104400.0
2005-03-18,9.96738172947428,10.041214186729649,9.90831553835121,10.041214186729649,105800.0
2005-03-21,9.979195736622009,10.02644846677572,9.923082345031132,9.9762418072783,211000.0
2005-03-22,9.952615281239936,10.188878914815431,9.866969362008232,9.967381547102052,199800.0
2005-03-23,10.041214746386418,10.188879669127392,9.896502626398918,9.9555688208141,203400.0
2005-03-24,10.041211963600446,10.041211963600446,9.934893068436754,9.98214578555466,134200.0
2005-03-28,10.011680082289155,10.041212609916132,9.896500520719046,9.923080246220808,189400.0
2005-03-29,9.923083895192642,9.923083895192642,9.849251422381403,9.849251422381403,434600.0
2005-03-30,9.748839002209143,9.748839002209143,9.59822125665231,9.686819996779516,293000.0
2005-03-31,9.745884714689808,9.804950907976409,9.672052254730032,9.710445449355417,1111800.0
2005-04-01,9.84924861000225,9.84924861000225,9.686817441517356,9.745883628219268,200600.0
2005-04-04,9.692724831914708,9.745884290901683,9.666145102421222,9.666145102421222,117200.0
2005-04-05,9.66614598082975,9.893550103474013,9.63661344608384,9.864017568728103,657000.0
2005-04-06,9.869922887897644,9.961475545502752,9.763605089942171,9.78427808898301,90400.0
2005-04-07,9.89354391539066,10.02644249181158,9.74587908083259,9.819711498111625,228800.0
2005-04-08,9.819715220762255,9.920127391391697,9.73702324257109,9.772462500853916,309600.0
2005-04-11,9.8935468850905,10.067791487234947,9.866967161828011,10.0648386853585,150400.0
2005-04-12,10.115048689582297,10.115048689582297,9.98510394410753,10.02644994827704,189200.0
2005-04-13,10.115044976895197,10.115044976895197,9.834481460246517,9.834481460246517,196000.0
2005-04-14,9.834480822025336,9.996911965356436,9.83152802011472,9.893546999580362,224600.0
2005-04-15,9.864016559473356,10.00282081048991,9.864016559473356,9.967381547102052,254200.0
2005-04-18,9.96442672075647,10.002818778881636,9.878780818919754,9.98214578555466,367800.0
2005-04-19,10.011682495645628,10.041215030391538,9.864017568728103,9.864017568728103,139000.0
2005-04-20,9.996914078826288,10.026447737144396,9.893549091197592,9.967381547102052,496800.0
2005-04-21,9.952617138705731,9.952617138705731,9.849251005191851,9.878784669021847,292400.0
2005-04-22,9.878781377936097,9.908313905333342,9.834481460246517,9.834481460246517,434000.0
2005-04-25,9.893547718593831,9.923080246220808,9.831528734620962,9.923080246220808,166000.0
2005-04-26,9.973292586635717,10.041218340216442,9.896506168435335,10.038265536406133,133400.0
2005-04-27,9.893546811439885,10.032352157065564,9.775414458576291,9.77836838702437,133800.0
2005-04-28,9.784277124497166,9.893548841026403,9.745883932951386,9.804950121500164,157800.0
2005-04-29,9.754745293371723,9.93489669520921,9.754745293371723,9.90831696171525,188600.0
2005-05-02,9.923081804483504,10.041214186729649,9.90831553835121,10.041214186729649,149600.0
2005-05-03,10.038255948958614,10.038255948958614,9.781318325680406,9.819711498111625,303200.0
2005-05-04,9.884689307051934,9.90831510651514,9.79313665847164,9.804950121500164,212600.0
2005-05-05,9.804951372642298,9.955569102396815,9.804951372642298,9.864017568728103,70400.0
2005-05-06,9.92308391113994,9.92308391113994,9.790186361141435,9.828578435917205,138800.0
2005-05-09,9.920128569543662,9.920128569543662,9.456460848315604,9.804950121500164,262800.0
2005-05-10,9.7458850036778,9.7458850036778,9.474182083734313,9.52438761723058,314800.0
2005-05-11,9.568685677980875,9.790183021206412,9.45055331095642,9.790183021206412,396200.0
2005-05-12,9.65728951326369,9.83153422743717,9.65728951326369,9.760654544301204,471200.0
2005-05-13,9.745884470727464,9.745884470727464,9.497807366408828,9.548014023753527,100400.0
2005-05-16,9.51552693140337,9.81971627815654,9.494853934629496,9.799043281382664,219600.0
2005-05-17,9.669100649270844,9.831531855975957,9.669100649270844,9.831531855975957,123000.0
2005-05-18,9.864018734785054,10.115048689582297,9.864018734785054,10.02644994827704,184600.0
2005-05-19,10.026445935498812,10.070744725125149,9.946706762259012,9.952613492861255,213400.0
2005-05-20,10.074097015136166,10.174838030498858,10.017800997541784,10.020763469927491,125200.0
2005-05-24,10.05928211936096,10.186689903866704,10.05928211936096,10.074096741453513,101000.0
2005-05-25,10.074094186786889,10.21631655731934,10.074094186786889,10.207428012374477,170400.0
2005-05-26,10.162989016931078,10.444471452341684,10.162989016931078,10.444471452341684,237200.0
2005-05-27,10.509655132760876,10.509655132760876,10.266691678997542,10.284468775922477,158000.0
2005-05-30,10.36447027640838,10.408915284319564,10.340767101063657,10.376322429222498,51200.0
2005-05-31,10.370397274383246,10.417804759569082,10.29632300813765,10.299285481462688,340600.0
2005-06-01,10.370391895230172,10.370391895230172,10.2963176674071,10.364465821370366,129600.0
2005-06-02,10.370394863061236,10.370394863061236,10.296320614039368,10.296320614039368,207400.0
2005-06-03,10.32594955190124,10.521505518243698,10.32594955190124,10.515580573148954,130800.0
2005-06-06,10.4444697783303,10.648914311770056,10.4444697783303,10.55706296050513,119800.0
2005-06-07,10.45928204007143,10.589653420594193,10.38817140549825,10.38817140549825,192400.0
2005-06-08,10.429652506445144,10.583727050766676,10.376318966861415,10.405948208726542,206200.0
2005-06-09,10.44447065576781,10.44447065576781,10.328914991059994,10.43854457933619,138200.0
2005-06-10,10.42965252779356,10.42965252779356,10.325947920487096,10.426688925431106,815600.0
2005-06-13,10.426685827580958,10.432611900262057,10.251870639478346,10.370389832534718,194800.0
2005-06-14,10.364466442910985,10.370392517126165,10.281503664464555,10.35557789672974,239600.0
2005-06-15,10.35557962985354,10.35557962985354,10.25780108436326,10.34076500697772,245200.0
2005-06-16,10.340763276333323,10.444466749391353,10.314096507506532,10.35557789672974,1181200.0
2005-06-17,10.370389832534718,10.4296494290629,10.311130236006532,10.370389832534718,203800.0
2005-06-20,10.4415015744251,10.4415015744251,10.34076059941202,10.370389832534718,172000.0
2005-06-21,10.370395635498213,10.5007659165853,10.275580680110618,10.474099139739828,451000.0
2005-06-22,10.488909814801364,10.663725016057482,10.477057668547385,10.631132179000478,385400.0
2005-06-23,10.65187740914908,10.666692033138434,10.37335750490245,10.518543532678176,248200.0
2005-06-24,10.533358051792968,10.589655204788697,10.376321004559298,10.586691601850315,233600.0
2005-06-27,10.58965793318264,10.637065419860976,10.385212228526855,10.634101816159037,249000.0
2005-06-28,10.592614303118635,10.859281968457196,10.592614303118635,10.844466219051617,219400.0
2005-06-29,10.755580383423895,11.034100274103052,10.755580383423895,10.874099630132042,298000.0
2005-06-30,10.874096103902456,10.888910722366097,10.711133040236565,10.711133040236565,203400.0
2005-07-04,10.666688764391536,10.933356435614533,10.666688764391536,10.770392230821033,79200.0
2005-07-05,10.874100239771812,10.888914863870063,10.785211364898933,10.829655237193688,214600.0
2005-07-06,10.814840909948142,10.888915162756003,10.797062682372228,10.797062682372228,330600.0
2005-07-07,10.802986227301105,10.93335760508084,10.77039338285617,10.820764450711923,118800.0
2005-07-08,10.829654028966807,10.90372827147723,10.755579786456387,10.90372827147723,149000.0
2005-07-11,10.903726414807132,11.24446832444734,10.903726414807132,11.111134484575825,387800.0
2005-07-12,11.022247611604154,11.084469704609427,10.817801977039332,10.835580202305088,449200.0
2005-07-13,10.835576850930495,11.170392643038063,10.832614379444102,10.962984600220556,245400.0
2005-07-14,11.111139357235531,11.241509652125018,10.986695138970594,11.022250468434358,263600.0
2005-07-15,11.11113424450968,11.18520847280641,11.03706001621295,11.18520847280641,160400.0
2005-07-18,11.185214699337848,11.244474341020211,11.149659366441895,11.244474341020211,64600.0
2005-07-19,11.2326118285234,11.437056217002215,11.18816685567545,11.437056217002215,188000.0
2005-07-20,11.437063241371948,11.555582488236412,11.33335974807802,11.481508241516948,168400.0
2005-07-21,11.407433378668312,11.537803638951123,11.30669236335965,11.318544513462609,224000.0
2005-07-22,11.315582301307296,11.315582301307296,11.096323148875186,11.259286276825188,425000.0
2005-07-25,11.14076509399983,11.25632185628303,11.14076509399983,11.217802935521965,108000.0
2005-07-26,11.18521010437836,11.19706225390262,10.965949859312298,11.051876247938402,202400.0
2005-07-27,11.060762598944033,11.211873503943934,10.992613324815514,11.0696511432726,352800.0
2005-07-28,10.980766732416305,11.13780377365394,10.891876732192513,11.066691999531567,224800.0
2005-07-29,11.134834680170112,11.25335272619036,11.01335190280421,11.25335272619036,170000.0
2005-08-02,11.25335881817958,11.37187805864268,11.14076565276796,11.318544513462609,130400.0
2005-08-03,11.348175453408963,11.522990737546795,11.294841900262956,11.454842559700984,121200.0
2005-08-04,11.407430680542005,11.77780180653363,11.407430680542005,11.62965335613698,1005000.0
2005-08-05,11.377803628663624,11.700767357792657,11.336321105144568,11.466692489923783,164200.0
2005-08-08,11.466687452563644,11.511131298527776,11.01039006685598,11.14076026407987,188000.0
2005-08-09,11.122991319970826,11.407436211376051,10.986694950791264,11.220768756892328,685800.0
2005-08-10,11.39261723654193,11.466691469379937,11.342246170464875,11.38965363426988,269000.0
2005-08-11,11.380769718284986,11.56743717746166,11.380769718284986,11.451881508065854,512800.0
2005-08-12,11.407430680542005,11.65928259410312,11.407430680542005,11.62965335613698,478800.0
2005-08-15,11.525952032334787,11.70076728146207,11.525952032334787,11.555581275800485,358400.0
2005-08-16,11.70373098167534,11.777805228394804,11.481508241516948,11.481508241516948,1179400.0
2005-08-17,11.552617120662598,11.703728048777988,11.484467836109262,11.61187559896164,227000.0
2005-08-18,11.552616920380002,11.552616920380002,11.114096502644989,11.280023177741562,205000.0
2005-08-19,11.366201484438555,11.491006289963464,11.291912585847452,11.378087980267203,103200.0
2005-08-22,11.440490066011806,11.56826705873247,11.38105872207405,11.389974160477804,286600.0
2005-08-23,11.187906255534616,11.630667364304887,11.187906255534616,11.589065771111262,202000.0
2005-08-24,11.589066989701688,11.589066989701688,11.434545960478644,11.51477809874206,266800.0
2005-08-25,11.514777319583391,11.556378914336406,11.3661995477178,11.529634870058263,443400.0
2005-08-26,11.499923064789492,11.58312627814014,11.458321458114169,11.4850655100567,101600.0
2005-08-29,11.449404957569628,11.556381155427744,11.229510447357852,11.268139859372106,238200.0
2005-08-30,11.29191031189921,11.437517022581504,11.268137325029285,11.29191031189921,168200.0
2005-08-31,11.434541815877672,11.470200153217071,11.18790337673951,11.470200153217071,221800.0
2005-09-01,11.589070339189895,11.589070339189895,11.29191468946708,11.476150874898751,287800.0
2005-09-02,11.55934769690273,11.55934769690273,11.262192240772151,11.470200153217071,126600.0
2005-09-06,11.559350671275364,11.589065771111262,11.473175294769495,11.589065771111262,127000.0
2005-09-07,11.589062207309087,11.811928788218877,11.538546326410732,11.811928788218877,304800.0
2005-09-08,11.886221749247374,11.886221749247374,11.529634870058263,11.529634870058263,333200.0
2005-09-09,11.514782294063297,11.73467799018682,11.473180681338045,11.684160936478351,145000.0
2005-09-12,11.684162211060505,11.826796813203243,11.681191152781285,11.728736020162197,279600.0
2005-09-13,11.681187465096698,11.749533119532988,11.624727173584208,11.624727173584208,636800.0
2005-09-14,11.618780870947168,11.648497104341462,11.529634437881066,11.589065771111262,156600.0
2005-09-15,11.517749403675984,11.64849858005836,11.470204557780177,11.64849858005836,116200.0
2005-09-16,11.64850193900262,11.737648409068584,11.60690032854243,11.70793329689955,378000.0
2005-09-19,11.704956686201998,11.73764397738178,11.514777319583391,11.529634870058263,149400.0
2005-09-20,11.51478132212808,11.737648057395075,11.47020752165115,11.621757536425651,139600.0
2005-09-21,11.59203820460622,11.737644931637863,11.58906714769308,11.737644931637863,142400.0
2005-09-22,11.592043826606858,11.785195492834704,11.562328708829842,11.633646578477396,357800.0
2005-09-23,11.687128079055528,11.811932863314574,11.529634870058263,11.529634870058263,138000.0
2005-09-26,11.663358802470333,11.73467665442328,11.51478098333058,11.556382591320304,402000.0
2005-09-27,11.556383974662518,11.94268612395591,11.479123998227417,11.886226954005604,3089400.0
2005-09-28,12.106111806949151,12.106111806949151,11.886216306513171,11.892159550693382,199200.0
2005-09-29,11.90108451098632,12.1536675138943,11.886226954005604,11.886226954005604,635600.0
2005-09-30,11.886223776544444,11.9515983700542,11.886223776544444,11.89811027237506,268400.0
2005-10-03,11.89811343389209,12.287386640532448,11.89811343389209,12.26064258458656,434200.0
2005-10-04,12.204181922934286,12.257670028287883,11.93377033856168,12.15366600874411,562200.0
2005-10-05,12.04669278717306,12.299274687914478,12.04669278717306,12.126924965111405,1092000.0
2005-10-06,12.123945785217144,12.123945785217144,11.823819189079714,11.91593668084982,494000.0
2005-10-07,11.883254557615702,12.109092345539649,11.81787995399299,12.106121287901708,351400.0
2005-10-11,12.10908782032342,12.10908782032342,11.817875537604,11.823818784217668,350800.0
2005-10-12,11.811938035543069,11.945658315487416,11.811938035543069,11.886226954005604,389600.0
2005-10-13,11.811933208730078,12.031828816287256,11.811933208730078,11.975368535849867,570400.0
2005-10-14,11.889192824408928,12.005084438833414,11.889192824408928,11.966453900691915,143200.0
2005-10-17,11.960512546066068,12.031830386721447,11.877309343266976,11.945654993217463,442800.0
2005-10-18,11.886226954005604,11.972402371476289,11.886226954005604,11.886226954005604,481600.0
2005-10-19,11.803018117316622,11.853534013749334,11.473175294769495,11.589065771111262,487600.0
2005-10-20,11.58907514071524,11.651477580957163,11.128483919526882,11.128483919526882,551800.0
2005-10-21,11.15521955325062,11.291910833390263,10.9977263418599,11.143333059266704,339600.0
2005-10-24,11.217623177325658,11.217623177325658,11.039330282235309,11.069045386897502,370200.0
2005-10-25,11.060132805947305,11.155222515956495,11.033388754159796,11.033388754159796,315000.0
2005-10-26,11.069049034649776,11.143337954345416,11.048248227819718,11.05419147742244,347000.0
2005-10-27,11.113616033838628,11.262193782239905,11.03932715963799,11.12253033600406,331400.0
2005-10-28,11.083901211020963,11.363228138950587,11.083901211020963,11.29191031189921,199200.0
2005-10-31,11.291910127581485,11.464260878899962,11.256251781417046,11.464260878899962,278000.0
2005-11-01,11.440489207782436,11.60095348430927,11.360257069519015,11.51477809874206,237800.0
2005-11-02,11.589062432140842,11.87136033348153,11.48802953482601,11.868388144219228,338800.0
2005-11-03,11.871364030058666,12.016969609624898,11.788159708176682,11.91593668084982,409200.0
2005-11-04,12.005084684222682,12.064514887429368,11.915937112295714,12.064514887429368,332800.0
2005-11-07,11.987257103906495,12.10909085613508,11.933769004532127,12.00508684821751,267400.0
2005-11-08,11.871367897888684,11.960514362074374,11.743590883584304,11.743590883584304,276800.0
2005-11-09,11.737644066858206,12.005084511678351,11.70792896568194,11.841648054533568,320000.0
2005-11-10,11.826785972378255,11.91296131975218,11.70495229054402,11.782213337692376,162200.0
2005-11-11,11.8475946073389,11.8475946073389,11.642557631470536,11.797078694532006,65800.0
2005-11-14,11.752501527535856,11.957539578182176,11.321625762425713,11.321625762425713,542400.0
2005-11-15,11.027443973073444,11.217623366662048,10.730288387201604,10.85509318915965,1207200.0
2005-11-16,10.846181162724926,11.018531982843593,10.774863308368518,11.018531982843593,901200.0
2005-11-17,10.979897227361043,11.29191031189921,10.87589211014272,11.29191031189921,500400.0
2005-11-18,11.291909258038627,11.291909258038627,10.994753751248137,11.173046601899111,397200.0
2005-11-21,11.11362283989074,11.20871256641644,10.941272002088567,11.05419147742244,216800.0
2005-11-22,10.935325834887331,11.164135782529351,10.935325834887331,11.164135782529351,648600.0
2005-11-23,10.994757609499274,11.0839040661078,10.965042501815995,11.0839040661078,330800.0
2005-11-24,11.146492037861728,11.164373382296796,10.922966137131167,11.027277769374152,156800.0
2005-11-25,11.143510145364967,11.206097119597077,11.027276868387789,11.179273968224535,285600.0
2005-11-28,11.20609641082524,11.20609641082524,10.961708219071133,10.961708219071133,449800.0
2005-11-29,10.95276565348439,11.012372768776745,10.842493229185797,10.89315853819204,425400.0
2005-11-30,10.893161508202436,11.024297424981928,10.848457012227904,10.908063006860612,1175800.0
2005-12-01,10.803748585556376,10.96468745803438,10.508693986013364,10.93786431262138,2375800.0
2005-12-02,10.818646854699956,10.93488007119676,10.732216618926648,10.863352462696035,779000.0
2005-12-05,10.747119246199237,10.875274109749771,10.729236775618636,10.863352462696035,786400.0
2005-12-06,10.735200649041795,10.997471274181445,10.735200649041795,10.89315853819204,942400.0
2005-12-07,10.851438730819732,11.30743126257881,10.851438730819732,11.116689318232831,836600.0
2005-12-08,11.057078763402307,11.307427772308952,11.057078763402307,11.289546431115753,559400.0
2005-12-09,11.250802090957452,11.3998193371953,11.250802090957452,11.280605085440476,1182600.0
2005-12-12,11.122648369393774,11.176294674785664,10.887200822052868,10.952768781289953,613800.0
2005-12-13,10.878263095732128,10.994496409917623,10.821636930001494,10.967673249958525,734800.0
2005-12-14,10.92594431198174,10.99747308952197,10.878258839258704,10.878258839258704,551400.0
2005-12-15,10.878258839258704,10.973629784704777,10.878258839258704,10.878258839258704,626200.0
2005-12-16,10.911040729579256,11.32828825193252,10.896139235372202,11.194173667157871,649800.0
2005-12-19,11.048138910690511,11.17629383764846,11.000453435793002,11.17629383764846,320000.0
2005-12-20,11.131589041321927,11.15543234901232,10.83653549857802,10.952768781289953,991600.0
2005-12-21,10.89315812074238,11.08688095379085,10.87825662671814,11.012372346758532,590800.0
2005-12-22,10.89316221335508,11.098806773649027,10.89316221335508,11.057080983029014,311200.0
2005-12-23,10.970651830452136,11.069002637491876,10.949789503597898,11.057080983029014,266800.0
2005-12-28,11.098807303616152,11.098807303616152,10.973632199602102,10.997475509666335,184400.0
2005-12-29,10.958729371197446,11.101785803511309,10.958729371197446,11.101785803511309,92600.0
2005-12-30,11.101787396842072,11.107748224491248,10.917006287364115,11.069003413227415,276200.0
2006-01-03,11.00343386678283,11.116687302039766,10.878259914850004,11.101785803511309,329600.0
2006-01-04,11.060061392073733,11.060061392073733,10.92296578358845,10.952768781289953,589800.0
2006-01-05,11.02131294635072,11.274642890811151,10.952765164742212,11.107743202822318,387200.0
2006-01-06,11.131592523006775,11.22994449262445,10.940850549470266,11.086888012472068,390800.0
2006-01-09,11.027280398413389,11.077945735607356,10.96171242142186,10.967673249958525,638000.0
2006-01-10,10.940847481566236,11.089864748719943,10.89018215645151,11.027277769374152,379200.0
2006-01-11,10.949784923807888,11.250799183169704,10.949784923807888,11.238877533693117,295000.0
2006-01-12,11.179279130612947,11.593548245759951,11.116692127479302,11.548842593857657,493000.0
2006-01-13,11.530952916189484,11.602481687252732,11.423661464961487,11.429621153714784,453600.0
2006-01-16,11.370013946251689,11.545854305226886,11.355111315239842,11.358092296206658,136800.0
2006-01-17,11.370015373469233,11.399818365411686,11.18225334088024,11.268683609189123,472800.0
2006-01-18,11.176294650532894,11.23590178271803,11.045159869254777,11.131589017166169,897000.0
2006-01-19,11.066022098519952,11.325311813816864,11.066022098519952,11.325311813816864,286400.0
2006-01-20,11.325312303681562,11.393860110142883,11.027277769374152,11.027277769374152,210400.0
2006-01-23,11.027279470492584,11.259746079302031,11.024299624930896,11.259746079302031,364800.0
2006-01-24,11.32530945270553,11.533933801584984,11.14648923190099,11.346171773902352,750800.0
2006-01-25,11.298484631971087,11.384914885216444,11.209074534815334,11.375973079663115,361800.0
2006-01-26,11.325308735987708,11.891574627551565,11.325308735987708,11.846869006723988,450600.0
2006-01-27,11.772360569921604,12.073374858936909,11.772360569921604,11.83494753047263,707600.0
2006-01-30,11.85283343460618,11.921381240308571,11.700835187121797,11.718717668270406,520400.0
2006-01-31,11.727660156640322,11.754483314061552,11.563741366582438,11.593545506445851,720600.0
2006-02-01,11.50711234579298,11.906478625395534,11.50711234579298,11.674010939894018,334600.0
2006-02-02,11.590558680689735,11.772359863011642,11.590558680689735,11.727654244210443,564800.0
2006-02-03,11.742558648009473,11.7693817959578,11.668050030032028,11.769381795957806,301000.0
2006-02-06,11.715736877074423,11.879655628508791,11.697854397369955,11.817068654910267,309000.0
2006-02-07,11.7216952858572,11.80216358565092,11.697851984502629,11.697851984502629,557000.0
2006-02-08,11.629308027206676,11.772364471699204,11.399821292215051,11.519035564414605,959800.0
2006-02-09,11.447505969114914,11.57566090480291,11.447505969114914,11.477308966614295,181000.0
2006-02-10,11.444525063761535,11.545856837546816,11.355113805724647,11.462406405839817,136800.0
2006-02-13,11.519027357589112,11.519027357589112,11.229933692464863,11.399813170324684,260000.0
2006-02-14,11.370015209864604,11.480287642758473,11.295506594169318,11.459425321316692,153400.0
2006-02-15,11.483269496977702,11.50115197716246,11.361075391327152,11.364056373147,161000.0
2006-02-16,11.399820797258336,11.399820797258336,11.19119639842294,11.19119639842294,244400.0
2006-02-17,11.203116118633492,11.203116118633492,11.051119034482078,11.080922027637628,214200.0
2006-02-20,11.104767598683363,11.176296395857984,11.0332399384204,11.0332399384204,89800.0
2006-02-21,11.033241690300944,11.161396666941751,10.911047542447127,11.086888012472068,1294000.0
2006-02-22,11.167354756664404,11.295509701872112,11.027278156806782,11.14351144736457,384400.0
2006-02-23,11.146490110331502,11.307427866974246,11.036216533130755,11.206096097356276,287000.0
2006-02-24,11.29551065901324,11.319352833421814,11.146493373996767,11.253784864202832,214400.0
2006-02-27,11.319571956033856,11.361441874384054,11.277703178522286,11.277703178522286,167000.0
2006-02-28,11.334529514380302,11.334529514380302,11.217893560491463,11.217893560491463,673400.0
2006-03-01,11.2328505018042,11.430232806014276,11.2328505018042,11.424251385784968,512000.0
2006-03-02,11.39733489740866,11.96256595631004,11.39733489740866,11.950603116552324,860800.0
2006-03-03,11.845925765082017,11.953588992547212,11.816018679209089,11.9326546028555,660000.0
2006-03-06,11.863871060389751,11.962562750685574,11.73826469911022,11.962562750685574,697000.0
2006-03-07,11.878828733445694,12.037332372285498,11.810044113933344,11.917706252622748,749400.0
2006-03-08,11.705364070892298,11.795083037308846,11.594710717006503,11.795083037308846,410200.0
2006-03-09,11.78611647670741,11.807050873046578,11.678453215055104,11.747237823146516,363600.0
2006-03-10,11.747237722675289,11.845929425292164,11.6993875113323,11.804060632971924,490200.0
2006-03-13,11.813034253547258,11.93266037321001,11.783128294051185,11.917706252622748,92400.0
2006-03-14,11.84293912437468,11.929667996115612,11.762192812990085,11.902752178707708,304200.0
2006-03-15,11.902746705038757,11.902746705038757,11.756205987193017,11.813027735217482,204800.0
2006-03-16,11.842942210683448,12.228735313789318,11.842942210683448,12.118081875982003,505400.0
2006-03-17,12.112096572540093,12.147983946653424,11.920695722816916,11.947611538611678,253200.0
2006-03-20,11.962560547889751,11.962560547889751,11.917700489499694,11.9326546028555,247800.0
2006-03-21,11.920693963592395,12.013403094773324,11.90274970876437,11.962562750685574,219600.0
2006-03-22,12.034335592225982,12.034335592225982,11.720317486593624,11.813027735217482,229200.0
2006-03-23,11.717330432003877,11.962562879772088,11.717330432003877,11.857890910909642,295600.0
2006-03-24,11.857894938774496,11.887800899796758,11.696400011239978,11.73826881300686,254000.0
2006-03-27,11.768173209047848,11.768173209047848,11.50499759270012,11.513969151645863,2117000.0
2006-03-28,11.48406510738971,11.543877031442491,11.421260761791372,11.421260761791372,577000.0
2006-03-29,11.382379986558764,11.570789546993618,11.31957565890815,11.355464172091075,792400.0
2006-03-30,11.513969151645863,11.513969151645863,11.364437084741372,11.513969151645863,1881000.0
2006-03-31,11.510975489447087,11.657516231296109,11.507984210154538,11.543871575793656,346400.0
2006-04-03,11.660509027893834,11.72331221114415,11.478079755828595,11.478079755828594,206400.0
2006-04-04,11.570791216416357,11.842939539371,11.513969440270367,11.72929598707902,3023800.0
2006-04-05,11.783129790842697,12.082193987149976,11.738269705060851,12.043315322195005,675600.0
2006-04-06,11.962560653490506,11.962560653490506,11.798075672672748,11.854897425074904,644600.0
2006-04-07,11.813030767730863,11.813030767730863,11.693404683367651,11.693404683367651,488600.0
2006-04-10,11.633591142962242,11.789103433549762,11.582749664977346,11.60368405566562,721000.0
2006-04-11,11.573782152203815,11.73826719685821,11.55882917375144,11.648548185304826,499000.0
2006-04-12,11.645554477790148,11.711348938273805,11.519948115963778,11.693404683367651,143000.0
2006-04-13,11.774151143660136,11.887795800305469,11.6515349307245,11.827982763079568,303000.0
2006-04-17,11.78312384078924,11.851908434305445,11.69340371453099,11.827982763079568,173600.0
2006-04-18,11.810044750263083,11.908735334588998,11.744250266819616,11.908735334588998,432600.0
2006-04-19,11.893780619851448,11.902752178707708,11.73826713492122,11.902752178707708,351200.0
2006-04-20,11.887806693095158,12.034348711533031,11.82799360106256,11.965562914149643,327200.0
2006-04-21,12.03733295098655,12.470976229562616,12.03733295098655,12.426116147322604,1137800.0
2006-04-24,12.426112636974226,12.776018213416648,12.26461775553926,12.315459243771288,856200.0
2006-04-25,12.2706005488368,12.414151190358597,12.022377921050914,12.028359340385874,595200.0
2006-04-26,12.18387024110971,12.18387024110971,11.971533892609502,12.037328350525526,299800.0
2006-04-27,12.037330515468858,12.183872432408966,11.950601649133676,11.968545906566863,355800.0
2006-04-28,11.97751829908092,12.100134547983483,11.94761234211508,12.052284332334658,373000.0
2006-05-01,12.133032667796645,12.144995507788895,11.80107127346644,11.995463430403344,115800.0
2006-05-02,12.016394442119008,12.252655331579202,11.983497211834816,12.040318974519124,777000.0
2006-05-03,11.977518983999914,12.396209250498762,11.977518983999914,12.306490233631637,333600.0
2006-05-04,12.121070683380768,12.411163299053731,12.121070683380768,12.34237867550186,260000.0
2006-05-05,12.306490955211151,12.381256997124128,12.18686483181469,12.261630873727665,406800.0
2006-05-08,12.26162639432414,12.26162639432414,11.971533892609502,12.037328350525526,557600.0
2006-05-09,11.96256558198057,12.085181833562304,11.92667820466959,11.983499980481904,647000.0
2006-05-10,12.258646951025392,12.321450184281693,11.91771266869154,11.965562914149643,773200.0
2006-05-11,12.243685176487494,12.354339726940522,12.17191042354193,12.25863929578702,1217200.0
2006-05-12,12.186860354593842,12.264616507647924,11.965552449866482,12.058262718480712,810600.0
2006-05-15,12.00742668402954,12.070229884893518,11.630605197167172,11.84892190076999,681200.0
2006-05-16,11.684430126832837,12.064241535220209,11.66349573856916,11.813027735217482,497000.0
2006-05-17,11.74125952755786,12.022380594622074,11.738269387644966,11.77116663088349,549000.0
2006-05-18,11.765186518245963,11.768176658491294,11.55584133504938,11.660514497067409,366200.0
2006-05-19,11.753530375892373,11.753530375892373,11.37844960855362,11.417458328860436,322400.0
2006-05-23,11.402458055716345,11.612503564621257,11.285433011447363,11.285433011447363,414400.0
2006-05-24,11.300434506700784,11.351446091670145,11.132397893100734,11.177408047799824,322600.0
2006-05-25,11.13539601406031,11.573489997309496,11.13539601406031,11.372447291375927,327000.0
2006-05-26,11.687514128118238,11.687514128118238,11.402452584572838,11.591493566346898,114200.0
2006-05-29,11.591495601725956,11.822545476763665,11.552486883951904,11.771533900496737,105000.0
2006-05-30,11.70852187571635,11.8345484695443,11.489474835499406,11.570492422098392,562400.0
2006-05-31,11.55848831237964,11.594495743200133,11.264425147258546,11.31243543657106,578200.0
2006-06-01,11.402455411005022,11.73252603082974,11.35744526073089,11.729525888317443,277400.0
2006-06-02,11.618505100416494,11.804544886709277,11.522484491706932,11.639509537030714,233600.0
2006-06-05,11.663511792997417,11.879558691875896,11.483473473702498,11.525482338560932,313200.0
2006-06-06,11.525484096484256,11.684518007606592,11.345445749729004,11.53148552733022,335400.0
2006-06-07,11.543488615709668,11.69051966802743,11.480474162917568,11.480474162917568,373200.0
2006-06-08,11.47447127160056,11.54948742463372,11.33344053760841,11.462468412397897,436600.0
2006-06-09,11.375449523296837,11.597497842327057,11.375449523296837,11.50747754198831,235000.0
2006-06-12,11.50747451794543,11.576490368643348,11.258421547848874,11.327436253891424,224400.0
2006-06-13,11.234420616344678,11.28243091683375,10.769320615733855,10.832333920502789,601800.0
2006-06-14,10.832330494791298,11.222415350638949,10.73030849543438,11.180405349422754,370000.0
2006-06-15,11.177405267546256,11.4774698384871,11.102389124811047,11.402453695751888,404400.0
2006-06-16,11.393454388587466,11.447466113660417,11.357445808768354,11.426461681093796,215800.0
2006-06-19,11.402454436477884,11.522480730513568,11.10238984604426,11.318436717446254,334400.0
2006-06-20,11.318439437149271,11.318439437149271,10.967363186761066,11.102392513833452,259800.0
2006-06-21,11.102387230786563,11.1924063577808,10.99136367898218,11.084382947525594,194800.0
2006-06-22,11.147398187891785,11.204410038768888,10.907345638680969,10.907345638680969,178800.0
2006-06-23,10.982364327503715,11.084386341241428,10.90734817459821,11.051380195473754,127800.0
2006-06-26,11.09939016293194,11.327438757446632,10.970362292135594,11.249422464355074,301600.0
2006-06-27,11.11139226048828,11.3124361465529,11.11139226048828,11.141399408601623,226400.0
2006-06-28,11.150400076703784,11.552486671578723,11.042376641564912,11.552486671578723,295600.0
2006-06-29,11.642505797914527,11.642505797914527,11.390451497938862,11.54948650811465,163600.0
2006-06-30,11.549488999743998,11.687518465432005,11.138399600906162,11.162405322585368,452000.0
2006-07-04,11.324436903405177,11.384448899179269,11.12339305466455,11.384448899179269,149800.0
2006-07-05,11.186408931333084,11.303433952750211,11.0123720428464,11.078385482438591,254200.0
2006-07-06,11.078384651672929,11.219415382115509,10.892344917336668,11.204412380817612,368000.0
2006-07-07,11.204412784102278,11.597497842327057,11.123395200590805,11.50747754198831,546000.0
2006-07-10,11.4924698228121,11.70251519629197,11.435457981367572,11.642502068918406,766800.0
2006-07-11,11.567485532503705,11.804536747597943,11.48346784397619,11.663506075008051,146800.0
2006-07-12,11.69951903885066,11.849551336044842,11.522480882375303,11.771533900496737,489000.0
2006-07-13,11.70551828699743,11.849550286847704,11.70551828699743,11.732524143887424,547200.0
2006-07-14,11.66050588394756,11.807536838241584,11.3934486797091,11.477466367877115,543200.0
2006-07-17,11.477470544526494,11.615499980932874,11.429460256008817,11.50147626111312,124600.0
2006-07-18,11.50147765506242,11.528482372511922,11.2134147443883,11.345443912305186,175800.0
2006-07-19,11.192408267162198,11.462466838871157,11.192408267162198,11.402453695751888,286400.0
2006-07-20,11.462467733754616,11.462467733754616,11.255422431061731,11.31243543657106,223200.0
2006-07-21,11.255422219476465,11.45046466001081,11.210413217960852,11.282428078248056,356800.0
2006-07-24,11.183408296330867,11.417458328860436,11.183408296330867,11.417458328860436,210000.0
2006-07-25,11.237421255347016,11.627505067386236,11.237421255347016,11.627505067386236,155600.0
2006-07-26,11.5704912130135,12.09260296810676,11.567489926051769,11.993582246825868,559200.0
2006-07-27,11.924564734330028,11.963572298451686,11.55548436106106,11.582490214113536,259600.0
2006-07-28,11.666512370275194,11.7415285228586,11.558488927410185,11.561489069865033,187600.0
2006-07-31,11.561487236475504,11.61249880736388,11.423457812327724,11.465466667967872,349600.0
2006-08-01,11.471470519500183,11.62450411983247,11.471470519500183,11.621502832563998,168200.0
2006-08-02,11.62750244048526,11.702518585262586,11.52848057994454,11.66050972733217,329600.0
2006-08-03,11.642504524070388,11.657507522913786,11.55548552826106,11.61249852638359,117000.0
2006-08-04,11.555489370571689,11.73252756296373,11.555489370571689,11.702521555299652,173000.0
2006-08-08,11.822547594152802,11.852553601103407,11.63050525783925,11.71752428051411,311000.0
2006-08-09,11.702518585262586,11.735525872109491,11.597496440436544,11.66050972733217,397200.0
2006-08-10,11.702517501514553,11.73252349878447,11.645505648839537,11.669510217724389,521000.0
2006-08-11,11.621499170618756,11.777532864397436,11.621499170618756,11.747526869101875,227800.0
2006-08-14,11.68751178296172,11.846545591861702,11.657504648019636,11.663506075008051,208800.0
2006-08-15,11.672515782281357,11.699521647584238,11.47447315161215,11.597499616957323,278200.0
2006-08-16,11.58249491248888,11.627505067386236,11.468471170818937,11.627505067386236,316400.0
2006-08-17,11.480473206755663,11.73252756296373,11.480473206755663,11.702521555299652,317800.0
2006-08-18,11.750687808484557,11.937350861094046,11.627249930976305,11.907243361406865,356200.0
2006-08-21,11.753701483276757,12.012620289948394,11.753701483276757,11.904235566366417,183200.0
2006-08-22,11.904236235322273,11.904236235322273,11.657360417060811,11.74165914081332,173600.0
2006-08-23,11.80488107781268,11.862084757426718,11.6663900139286,11.747678546682412,259800.0
2006-08-24,11.681446543933584,11.847033832935136,11.681446543933584,11.816927470747254,138200.0
2006-08-25,11.687465720614298,11.837999798570156,11.687465720614298,11.726604902458304,133800.0
2006-08-28,11.666392095038876,11.762733821751445,11.639295912620716,11.74165914081332,443000.0
2006-08-29,11.85004749136686,11.96746393489513,11.651342475745713,11.943377921615316,305200.0
2006-08-30,11.86208709598921,12.027674370102757,11.762734042430688,11.961439001063738,219200.0
2006-08-31,11.961439001063738,12.009609865323752,11.871118774136711,11.961439001063738,256000.0
2006-09-01,11.997569454938564,12.012623786416462,11.88617452260442,11.98853777483922,182600.0
2006-09-05,11.979501809302043,11.979501809302043,11.768753877329177,11.86208541607706,283200.0
2006-09-06,11.744669317311349,11.958428600158593,11.74165914081332,11.74165914081332,311400.0
2006-09-07,11.594134959291974,11.847032273221073,11.594134959291974,11.76875505274766,223200.0
2006-09-08,11.65133950435605,11.696499045012372,11.47671939806298,11.60015731343138,214200.0
2006-09-11,11.455641463851885,11.567036344027116,11.380374435641972,11.422523787682128,170400.0
2006-09-12,11.323172825862924,11.506824573344993,11.323172825862924,11.386396859050055,178400.0
2006-09-13,11.380372710398758,11.44058655353512,11.356287862234332,11.410480206208709,156000.0
2006-09-14,11.380376597755522,11.524889181555894,11.380376597755522,11.389409423825745,110200.0
2006-09-15,11.40446250390076,11.500804225600293,11.365323320559098,11.380376499233916,164400.0
2006-09-18,11.380373888549205,11.410481387476022,11.214786664144471,11.229839839366054,458600.0
2006-09-19,11.305108740416658,11.455642814585945,11.235863204116848,11.440589636865786,602600.0
2006-09-20,11.44360158908119,11.633274873547556,11.416505405585994,11.548976146444293,711400.0
2006-09-21,11.690476252696984,11.696496604741228,11.443599324982744,11.68445475216895,343800.0
2006-09-22,11.72660400738708,11.762731861763426,11.314140986846091,11.67542182757712,1131800.0
2006-09-25,11.798860622602753,11.798860622602753,11.440589930343556,11.449621607510563,763000.0
2006-09-26,11.422525603360002,11.533921649726,11.181671304499812,11.284034525075878,660200.0
2006-09-27,11.28403456730211,11.392419289315756,11.214789027900924,11.350269930417983,332600.0
2006-09-28,11.293065275529791,11.38037531060206,11.290055099502796,11.32016145370795,214200.0
2006-09-29,11.305105455880632,11.36531929775085,11.22983844066374,11.262956111116534,509000.0
2006-10-02,11.350270247198411,11.509836009903076,11.265970378566202,11.395429783641886,190600.0
2006-10-03,11.33521436288445,11.40144856355615,11.14554113933826,11.229839839366054,443800.0
2006-10-04,11.217799901633589,11.259950411635891,11.013074595470796,11.253928910206993,322200.0
2006-10-05,11.425540408807189,11.500807471910685,11.262963276867424,11.296080968390442,412600.0
2006-10-06,11.14253293842222,11.36231372249912,11.14253293842222,11.232854312035837,237000.0
2006-10-10,11.223820000161153,11.43757925447479,11.223820000161153,11.416503427865988,283800.0
2006-10-11,11.437578979984192,11.494781512310066,11.425535978920704,11.437578979984192,300800.0
2006-10-12,11.443603206689057,11.585105645886458,11.440593029645871,11.576073966272729,195200.0
2006-10-13,11.515858003489988,11.841012192507897,11.515858003489988,11.74165914081332,316400.0
2006-10-16,11.741665534681278,11.87413519392579,11.69650482323097,11.834997135719096,184200.0
2006-10-17,11.819934658143138,11.819934658143138,11.681443589530678,11.77176380173516,268600.0
2006-10-18,11.77477737539915,11.88918361190242,11.77477737539915,11.87714060837912,181600.0
2006-10-19,11.889178872261905,11.982509241151083,11.77778285680565,11.913263721223004,179200.0
2006-10-20,11.74165805500052,11.756711233066568,11.570049298383069,11.690477019879184,1111400.0
2006-10-23,11.63628329101579,11.759721174208789,11.63628329101579,11.759721174208789,198800.0
2006-10-24,11.88616968697506,11.976489896676426,11.756710298625713,11.973479720696016,216600.0
2006-10-25,11.8620873376406,12.057780975221776,11.8620873376406,12.057780975221776,310000.0
2006-10-26,11.982512074171089,12.000576576525576,11.756710962917294,11.847031177722046,336000.0
2006-10-27,11.816923998919414,12.090895948878575,11.816923998919414,12.015628917038326,292400.0
2006-10-30,12.042723350665344,12.042723350665344,11.868103310808571,11.886167809288663,404600.0
2006-10-31,11.895201548954327,12.024660939323123,11.889181196899598,11.96745840693283,288400.0
2006-11-01,11.892191168577533,11.934340523139138,11.67241157087504,11.819934311840656,430200.0
2006-11-02,11.892190736383624,11.892190736383624,11.747678176645614,11.883159060301166,95600.0
2006-11-03,11.89218849273325,11.931327662512563,11.741654461179664,11.931327662512563,134400.0
2006-11-06,11.868108899802737,12.042729021892567,11.868108899802737,12.030686017234483,279000.0
2006-11-07,12.039714466768697,12.0848739950882,11.952404437473778,12.048746142735853,116800.0
2006-11-08,12.042725221434983,12.310675673854508,12.042725221434983,12.184227610301653,201200.0
2006-11-09,12.060793162904702,12.343796872877368,12.060793162904702,12.26852981877446,275600.0
2006-11-10,12.268528719826463,12.404009634772883,12.268528719826463,12.346805943748842,421400.0
2006-11-13,12.416048519063418,12.491315541455092,12.328738497453006,12.461208043408252,431800.0
2006-11-14,12.494325622086349,12.828511382723626,12.494325622086349,12.7803405346983,622600.0
2006-11-15,12.765285165068764,13.421613574361876,12.765285165068764,13.219897393357996,652800.0
2006-11-16,13.17172592930545,13.316238441683256,13.129576590089007,13.17172592930545,374600.0
2006-11-17,13.17172505643331,13.17172505643331,12.882700050830987,12.918827889410457,413800.0
2006-11-20,12.991089014476824,13.46978734089317,12.873671490388263,13.343338141291516,952600.0
2006-11-21,13.34334007354438,13.849134648227931,13.265062861300322,13.77988911280485,595600.0
2006-11-22,13.695587304100735,13.695587304100735,13.457743248050816,13.508924269779154,471200.0
2006-11-23,13.424624596944668,13.427634772157123,13.265058895564277,13.292155066410333,180600.0
2006-11-24,13.262047455727997,13.472795321742453,13.207855114510464,13.457742148845018,283800.0
2006-11-27,13.506095525944538,13.59371923961058,13.249267518917511,13.448686329524053,568000.0
2006-11-28,13.445660777362685,13.596735617557766,13.300629069088544,13.463790173125531,597400.0
2006-11-29,13.457746438299202,13.581627755604922,13.445660174998766,13.518176602191884,376600.0
2006-11-30,13.385223685045297,13.581621336723613,13.385223685045297,13.490976710029374,365800.0
2006-12-01,13.49400287692746,13.566519297678992,13.490981887675456,13.50608913915428,437400.0
2006-12-04,13.593710460968284,13.596731449697945,13.509107792618126,13.563494810625654,723800.0
2006-12-05,13.563496842091393,13.596733486141686,13.52421706706747,13.569539973065028,190200.0
2006-12-06,13.527236112346063,13.596730373720876,13.50608573508456,13.52119298275576,434600.0
2006-12-07,13.59371267800275,13.660184814379242,13.454722968976863,13.65716382515688,883400.0
2006-12-08,13.669250564114972,13.672271553442725,13.527239860912704,13.59673414154525,465800.0
2006-12-11,13.6571599685375,13.78406222701007,13.551406933867955,13.69643973299242,292600.0
2006-12-12,13.74780765066784,13.877732078915866,13.726657269567868,13.82032406630298,762200.0
2006-12-13,13.883784566673368,14.122483202942004,13.865655162393823,13.971408291776052,742800.0
2006-12-14,14.046939285062528,14.231249623700508,14.046939285062528,14.137583959538985,607000.0
2006-12-15,14.113407049766597,14.500159308124095,14.107363919663127,14.34908451336502,307600.0
2006-12-18,14.352108155531612,14.645193680384857,14.164775698126896,14.333978761869446,792400.0
2006-12-19,14.110385214625731,14.349083652653258,14.055998199566066,14.234266492792944,195400.0
2006-12-20,14.23125207693622,14.500166309646524,14.23125207693622,14.276574998292167,186800.0
2006-12-21,14.210099580430375,14.418583604619617,13.935143408082036,13.953272804457937,249800.0
2006-12-22,13.941179915613407,14.26447983872833,13.841471164449738,13.841471164449738,186600.0
2006-12-27,13.868673086528926,14.38836983904698,13.868673086528926,14.382326706125754,83200.0
2006-12-28,14.448799854732137,14.488079641977755,14.309811256921147,14.379305555826644,133000.0
2006-12-29,14.409516720346216,14.542463307031284,14.318872053812424,14.439732377597128,160800.0
2007-01-02,14.282617165764464,14.49412219677754,14.282617165764464,14.43066988064683,83000.0
2007-01-03,14.45785984021596,14.563612905980996,14.35210792706033,14.406494954571627,314600.0
2007-01-04,14.472967861503133,14.524332745788795,13.91701249145627,14.040893794708644,506400.0
2007-01-05,13.944211663606234,14.18593123724569,13.898888739282029,13.959318920844357,223600.0
2007-01-08,13.983485596958088,14.276571129726117,13.913991314957212,14.194990584957404,572600.0
2007-01-09,14.198014512827088,14.267508803569184,14.028810270622676,14.188949238306218,580200.0
2007-01-10,14.173844132825284,14.201037655290868,14.052983776842728,14.201037655290868,338600.0
2007-01-11,14.161754129764567,14.337001484434804,14.140603745940156,14.246356817671684,1122800.0
2007-01-12,14.31887596703562,14.382327135688977,14.201037753076593,14.361176746137858,225000.0
2007-01-15,14.276571286270622,14.457860619338204,14.276571286270622,14.439732377597128,161800.0
2007-01-16,14.297721257658306,14.40649531540532,13.935141449371406,13.992550620187572,591600.0
2007-01-17,14.004631899534193,14.222179955523716,13.935137637784006,14.065062043154516,461000.0
2007-01-18,14.273551024089551,14.28865827717999,14.116433056208043,14.27052888190575,865200.0
2007-01-19,14.291681101786413,14.397434192217078,14.098305471136785,14.191972296499433,291400.0
2007-01-22,14.20103199282444,14.297719778013647,14.113408327306308,14.125494588607287,358600.0
2007-01-23,14.068088267594067,14.240313477705184,14.068088267594067,14.231248204334973,320200.0
2007-01-24,14.170819630633702,14.355129956545136,14.170819630633702,14.294700946139807,349000.0
2007-01-25,14.276575246100066,14.542467340610024,14.276575246100066,14.52433794123101,618800.0
2007-01-26,14.472968707557984,14.763032095162483,14.442753050968282,14.624043532678176,453400.0
2007-01-29,14.76001155293887,14.790227212803453,14.627066107363422,14.687496274483015,357800.0
2007-01-30,14.714683765333907,14.805328402583005,14.67842614095609,14.714683765333907,408200.0
2007-01-31,14.654263266595295,14.790230888250626,14.400457423708634,14.400457423708636,486800.0
2007-02-01,14.382322209830146,14.959427968376382,14.382322209830146,14.826482543500966,599600.0
2007-02-02,14.865770192819545,15.10748979908287,14.835554521655377,14.95641490109204,529200.0
2007-02-05,15.031943414209092,15.39754417338573,14.971513260414024,15.334093030575104,588400.0
2007-02-06,15.334089511564288,15.355239887647372,14.823457192029778,15.074240716704566,597400.0
2007-02-07,15.044034486233183,15.183023077580732,14.811379068920278,15.101442516761168,490200.0
2007-02-08,15.152807290716494,15.4066130743468,15.086333990624636,15.249495098517604,455600.0
2007-02-09,15.258554244389485,15.303877143782842,15.137693947746676,15.198124096068083,486200.0
2007-02-12,15.243442752390669,15.270636253935422,15.128625617800711,15.183012620890224,500800.0
2007-02-13,15.107483065898734,15.27064415963672,15.03194565056924,15.231364380934725,1220400.0
2007-02-14,15.288774446837404,16.32817015848211,15.288774446837404,15.986740672788844,1528800.0
2007-02-15,15.980698028308051,16.155945413918058,15.856816692918445,16.010913690969954,825000.0
2007-02-16,15.953498015519257,16.101551820783975,15.953498015519257,16.013928163639736,275200.0
2007-02-19,16.004866767071857,16.089468297264716,15.98371638452364,16.04414539031317,132800.0
2007-02-20,16.29494140735311,16.29494140735311,16.010920964954835,16.074372156457077,267400.0
2007-02-21,16.04415144668034,16.216376713932995,16.01695792276624,16.216376713932995,326400.0
2007-02-22,16.08947941834663,16.240554342462563,16.065306877235187,16.074372156457077,319400.0
2007-02-23,16.041126158390153,16.195221984209862,16.013932641762025,16.195221984209862,198000.0
2007-02-26,16.255651752884894,16.355361695626755,16.255651752884894,16.264717026612928,239000.0
2007-02-27,16.21320038678947,16.21320038678947,15.910149912270043,15.928333356917705,466400.0
2007-02-28,15.813170034258295,15.98287867518352,15.685888264552997,15.80407889215275,309200.0
2007-03-01,15.864689765852274,15.89499550289566,15.519212455877298,15.64043309195952,330200.0
2007-03-02,15.682861966995985,15.716197703970453,15.340414609047976,15.582854756072567,234200.0
2007-03-05,15.379808493662733,15.758621510748023,15.313137032721135,15.558608283968812,261200.0
2007-03-06,15.516184754045138,15.940454730963934,15.516184754045138,15.67073998965541,1655600.0
2007-03-07,15.794989713224282,15.794989713224282,15.68286136627897,15.785898569323408,376400.0
2007-03-08,15.785891857405286,15.913172442082912,15.61921440583185,15.652550127355592,369200.0
2007-03-09,15.758622361397109,15.888934138792312,15.628310584001902,15.758622361397109,471400.0
2007-03-12,15.928333209866336,15.985912383316958,15.685891907652374,15.75559453346866,449000.0
2007-03-13,15.658616670063635,15.819234199531278,15.394963094284414,15.455573417326216,507600.0
2007-03-14,15.373749997591624,15.716197347778396,15.058577235579826,15.394963437722629,642600.0
2007-03-15,15.455571250106711,15.719224788915763,15.252528025840526,15.607096458441092,287400.0
2007-03-16,15.458603818845884,15.628312496606434,15.197981388205951,15.485878407128013,542000.0
2007-03-19,15.51314664512325,15.631337249995156,15.388896050709995,15.598001527291183,237200.0
2007-03-20,15.591943322948335,15.688919358537706,15.467692705096608,15.688919358537706,749400.0
2007-03-21,15.573763899174487,15.819235202841838,15.55255045817129,15.819235202841837,317000.0
2007-03-22,15.758624674061204,15.90711991522694,15.673770911135536,15.788929259092995,922400.0
2007-03-23,15.758622243718143,16.322296224326134,15.758622243718143,16.107130698064783,445200.0
2007-03-26,16.11015750046913,16.273804976475784,16.10712750545215,16.152584366979283,358800.0
2007-03-27,16.016206125966367,16.173792403309744,15.852559860611152,15.882864424850444,280000.0
2007-03-28,15.788927757484371,16.237443434410274,15.788927757484371,16.091978203163887,703000.0
2007-03-29,16.064698954413345,16.364719317222388,16.064698954413345,16.198041851681975,308800.0
2007-03-30,16.18289154213844,16.334416739514094,15.891962284582586,16.140463515795023,372000.0
2007-04-02,16.152579857886625,16.670795564532494,16.152579857886625,16.51624042881262,665400.0
2007-04-03,16.51624860306714,16.667773819609042,16.379875676970297,16.47079057568631,244600.0
2007-04-04,16.437452425172303,16.437452425172303,16.095005186552246,16.31926181088915,350400.0
2007-04-05,16.273801792998487,16.273801792998487,16.07075748521814,16.188946920532064,228800.0
2007-04-09,16.52837213621029,16.52837213621029,16.307145442209443,16.33442002947233,323600.0
2007-04-10,16.40714978089958,16.434424365318872,16.288960300431196,16.34957061647913,285400.0
2007-04-11,16.376848357641357,16.395030646728554,16.319268026076305,16.32229917828807,202400.0
2007-04-12,16.319266581846257,16.37684690831554,16.288961998685608,16.33442002947233,140000.0
2007-04-13,16.334414368522918,16.36471894118104,16.158644610178836,16.276834062008998,391600.0
2007-04-16,16.23440847531259,16.467757402486857,16.210165046487507,16.38896481374855,253400.0
2007-04-17,16.516251480530645,16.516251480530645,16.237445588421867,16.237445588421867,280400.0
2007-04-18,16.285932637818217,16.41624327532676,16.23744460924305,16.3707863988133,146000.0
2007-04-19,16.34654212266639,16.34654212266639,16.14349886034508,16.210170334442612,958600.0
2007-04-20,16.228350187576066,16.48291259332825,16.228350187576066,16.36472311138003,495600.0
2007-04-23,16.428361756803437,17.2375069185717,16.42533176149109,17.09204286662308,531200.0
2007-04-24,17.092046999300273,17.228418786194073,16.982948644948593,17.040527818169398,469400.0
2007-04-25,17.046586880938317,17.34963731437722,16.849603636784764,17.016282300012687,427800.0
2007-04-26,17.01628026731366,17.182957754585278,16.92536422330594,17.09204286662308,380400.0
2007-04-27,16.97081709633218,17.395087986158554,16.97081709633218,17.379934546057832,400200.0
2007-04-30,17.334484160983006,17.376911034585085,16.667773009397965,16.667773009397965,508800.0
2007-05-01,16.607165721261847,17.08901602050421,16.607165721261847,16.955674228303195,393400.0
2007-05-02,16.87991544635179,17.28297206668251,16.78900051482236,17.046593013496768,489400.0
2007-05-03,17.15265542070128,17.386004411546946,17.04961821897781,17.179930008100012,748200.0
2007-05-04,17.179937475391355,17.23145667666888,17.08296137938852,17.155694029413777,456600.0
2007-05-07,17.273868662638886,18.48606997229776,17.2344717963823,17.66783385706897,451800.0
2007-05-08,17.637533025606952,17.976949140569292,17.45570209698586,17.725417916638204,342400.0
2007-05-09,17.579959464561615,18.173939338976474,17.579959464561615,18.12242015146045,420400.0
2007-05-10,18.33153122411778,19.4376652157507,18.25879857176903,19.08915772087168,1061800.0
2007-05-11,19.089146552741106,19.274006338717708,19.061871968573147,19.195213737813383,692200.0
2007-05-14,19.27400973606608,19.774043481935653,19.198247117361344,19.53160217724385,549000.0
2007-05-15,19.531593499202124,19.531593499202124,18.792151085360537,19.131568298704977,674200.0
2007-05-16,19.25885508762056,19.39219802009853,19.06187299671233,19.15278789682733,824400.0
2007-05-17,19.167936819177537,19.240669420115847,18.86488643468461,19.016411626931077,785000.0
2007-05-18,18.92220056653232,19.02553418769136,18.92220056653232,18.99514242356225,706000.0
2007-05-22,19.0863133877139,19.147098057867076,19.019451293979447,19.13190218017156,765400.0
2007-05-23,19.101504690355277,19.17748522000564,18.973857957040675,18.973857957040675,354400.0
2007-05-24,18.88268955455424,19.06808231095752,18.554452970881915,18.676022333583813,850600.0
2007-05-25,18.672985251635456,18.97690754442532,18.648672071085464,18.797593345304435,521600.0
2007-05-28,18.8006335729134,19.13494763755396,18.70945711522702,18.83710392411364,88100.0
2007-05-29,18.849258785114078,18.85533736946469,18.344747877726565,18.478473255326,408800.0
2007-05-30,18.33258981528236,18.454159177625275,18.26572655005661,18.35690415149948,470300.0
2007-05-31,18.29612137354124,18.60004365164202,18.29612137354124,18.42984675853185,1160700.0
2007-06-01,18.441995826299166,18.867487292469598,18.441995826299166,18.75807513491885,621000.0
2007-06-04,18.99514341078377,19.141025973054003,18.873574029206136,19.025535176492404,635000.0
2007-06-05,19.055931466306937,19.390245585618462,19.055931466306937,19.244362997589512,403100.0
2007-06-06,19.250437286820823,19.323379144239944,18.85533855417697,18.90396607266588,456900.0
2007-06-07,18.84317312091643,19.06199743783547,18.551408137938378,18.6486631322644,285100.0
2007-06-08,18.59396564787965,19.116712353543832,18.41769016457557,18.60612281763265,438200.0
2007-06-11,18.63043412110213,18.82494418007098,18.478472992611295,18.600042359152525,335000.0
2007-06-12,18.58788286743973,18.62435320909534,18.131999538945266,18.235333139778863,498000.0
2007-06-13,18.095529985555302,18.53925616637013,17.998274963989626,18.302197196225205,508800.0
2007-06-14,18.174550900437698,18.715533311143293,18.174550900437698,18.56964960622237,517800.0
2007-06-15,18.56965076952586,18.99514242356225,18.47847431776705,18.99514242356225,386300.0
2007-06-18,19.11063481722432,19.11063481722432,18.5392605605696,18.63043701997677,526700.0
2007-06-19,18.721606159739583,18.721606159739583,18.11376178884712,18.332586133367165,331600.0
2007-06-20,18.350824995781423,18.502786114290515,18.17454954181265,18.17454954181265,398700.0
2007-06-21,18.271806716390603,18.417689268212257,17.986120197327974,17.986120197327974,486400.0
2007-06-22,18.083368599035573,18.083368599035573,17.6578771094275,17.93140751837141,484300.0
2007-06-25,17.70043146266459,18.077294384521583,17.384352060262955,17.536313177643972,594700.0
2007-06-26,17.566701178947586,17.840231595459674,17.378269758334298,17.52415226068372,463300.0
2007-06-27,17.445137633723995,17.657882281470496,16.794743044107307,17.657882281470496,676100.0
2007-06-28,17.79161774968298,17.97397072773229,17.578871835710817,17.97397072773229,640300.0
2007-06-29,18.0833651694345,18.508856578346,18.0833651694345,18.40552301671725,494300.0
2007-07-03,18.4480843472772,18.636515853815425,18.150240624242077,18.514946466736284,320200.0
2007-07-04,18.29611969605109,18.55749301675303,18.21102067761262,18.241413598258987,90500.0
2007-07-05,18.24141101661556,18.35082319671504,17.663958359144434,17.998273482711845,506400.0
2007-07-06,17.846313070462383,18.235333139778863,17.694351960964227,18.235333139778863,180000.0
2007-07-09,18.23533076763206,18.241409350345805,17.694349659191065,17.870623920405198,318500.0
2007-07-10,17.870628497979588,18.119844656224437,17.75513771557763,18.016511042364037,352200.0
2007-07-11,17.992193255937856,18.05905534704682,17.80983925263887,17.870623920405198,329700.0
2007-07-12,17.87670337097991,17.9982727124144,17.79160552759847,17.925330875679474,194900.0
2007-07-13,17.93141733395398,18.381222239816704,17.93141733395398,18.369065068459733,316500.0
2007-07-16,18.271802679749698,18.952588930554946,18.23533233969425,18.84317675101738,391900.0
2007-07-17,19.074153947277747,19.299056852214203,18.93435003415642,19.013370443743963,343300.0
2007-07-18,19.00729111060384,19.292977507787597,18.73983930001144,18.934349286125563,645400.0
2007-07-19,18.77630855863912,19.141015341428893,18.721602483252106,19.080230684402117,209500.0
2007-07-20,19.45101640686571,19.45101640686571,18.642583583830188,18.69121107847252,264500.0
2007-07-23,18.660828339136472,18.831024072875163,17.712589996714573,18.42984675853185,385800.0
2007-07-24,18.411614250241737,18.843183377551803,18.083377596198915,18.326515214357517,229400.0
2007-07-25,18.47846991951649,18.47846991951649,18.022586609860472,18.083371283022185,379600.0
2007-07-26,18.11376071694172,18.59395829802859,17.56670104738569,17.62748571275215,320400.0
2007-07-27,17.627483537191768,17.730817107750145,16.84944246714219,16.89199253920698,423700.0
2007-07-30,17.46337552200055,17.46337552200055,16.958864537598966,17.32357153870927,355600.0
2007-07-31,17.864551399804974,17.864551399804974,16.91023561796307,17.019647825195914,363400.0
2007-08-01,16.92847199474411,16.92847199474411,16.113960154696525,16.69141181723253,461200.0
2007-08-02,16.946696726540324,18.49062163673724,16.873756067739244,17.68218885223824,470200.0
2007-08-03,18.180631145627235,18.180631145627235,16.782589086866075,16.89807872136939,424300.0
2007-08-07,17.01964710329004,17.21415717039964,16.284155767110448,16.867685968439236,555500.0
2007-08-08,17.019642876043147,18.04690021711396,16.922387866644023,17.925330875679474,701800.0
2007-08-09,17.864551167363295,18.873573039692896,17.700434018020914,18.350827508807544,903100.0
2007-08-10,18.356906129011737,18.782396624305544,17.913178720219136,18.417689657359784,551300.0
2007-08-13,18.4298359486831,18.91003342292528,18.36905129684132,18.69728772116445,212800.0
2007-08-14,18.83102276433518,19.08631750657464,18.38729654739108,18.600042359152525,376100.0
2007-08-15,17.72474594704427,18.514943352010803,17.72474594704427,17.94357034322576,299800.0
2007-08-16,17.293170527275866,17.7429751630902,16.624541575897968,17.110816544515906,1200600.0
2007-08-17,18.22674300863864,18.22674300863864,16.952273405189008,17.074232675248126,590500.0
2007-08-20,17.074232250381446,17.616948546151274,17.074232250381446,17.464500043915724,461900.0
2007-08-21,17.47059674142183,17.787689880127072,17.22058131058222,17.4157151919117,528800.0
2007-08-22,17.44010878474188,17.818180416709403,17.44010878474188,17.68402615425153,712900.0
2007-08-23,17.98892605004299,18.15357073710023,17.690127078952052,17.805988284261584,583300.0
2007-08-24,17.623047410676104,17.72061436340494,16.988862217938667,17.287661156056956,847000.0
2007-08-27,17.525475749654813,17.659629982843413,17.318145740033657,17.616944597878383,584100.0
2007-08-28,17.62305113344935,17.866968566797667,17.379133700101036,17.71452002556871,335000.0
2007-08-29,17.68403179575087,18.35480564820773,17.68403179575087,18.20235709824435,291700.0
2007-08-30,18.19015070184002,18.440166090081124,18.04989839391735,18.269423391464738,324700.0
2007-08-31,18.29382714994212,18.81215248514185,18.29382714994212,18.81215248514185,247400.0
2007-09-04,19.40364552265595,19.78781640643477,19.214609702195613,19.604878665742813,1167000.0
2007-09-05,19.610975582421386,19.73903176828781,19.34266588806203,19.604878665742813,1024700.0
2007-09-06,19.757332474466256,19.818310962339837,19.446336138242465,19.818310962339837,561200.0
2007-09-07,19.81831150967389,19.81831150967389,19.348769696303066,19.42804359367224,403000.0
2007-09-10,19.57439352411951,19.67196050623537,19.45243537801977,19.54390427836712,492800.0
2007-09-11,19.604877579315243,19.665856047440176,19.574386019073323,19.635366813377708,572000.0
2007-09-12,19.635366891888783,19.781716146445568,19.53170070424655,19.59268149879476,713400.0
2007-09-13,19.78781467639848,20.379313242048823,19.671952334019,20.153690125794142,643500.0
2007-09-14,20.184183284915797,20.367123371376763,20.153694045898902,20.178086367584346,612000.0
2007-09-17,20.178095312456367,20.214683811204065,20.04393980989566,20.06223522235993,327200.0
2007-09-18,20.10491053770529,20.336630601450526,19.98295126268271,20.184182089217227,435000.0
2007-09-19,20.18418396078674,20.678118023647144,20.18418396078674,20.42810253344914,452200.0
2007-09-20,20.42809956500388,20.42809956500388,20.245161825180052,20.28174797743708,403500.0
2007-09-21,20.428093050861317,20.428093050861317,20.068314602590032,20.09880382847496,289500.0
2007-09-24,20.007351347516547,20.26346383089617,19.99515518266315,20.03174135104276,458300.0
2007-09-25,19.975,20.115,19.735,19.945,302838.0
2007-09-26,20.09,20.09,19.97,19.99,361264.0
2007-09-27,19.99,20.03,19.715,19.92,247472.0
2007-09-28,19.695,19.725,19.145,19.55,426128.0
2007-10-01,19.78,20.035,19.655,19.775,369425.0
2007-10-02,19.69,19.69,19.165,19.39,375584.0
2007-10-03,19.385,19.385,18.945,18.945,318440.0
2007-10-04,19.1,19.32,18.695,18.78,243751.0
2007-10-05,18.905,19.21,18.755,19.115,324832.0
2007-10-09,19.265,19.785,18.945,19.755,366156.0
2007-10-10,19.665,19.965,19.55,19.69,398061.0
2007-10-11,19.665,19.835,19.515,19.58,277357.0
2007-10-12,19.575,19.8,19.525,19.525,224019.0
2007-10-15,19.52,19.785,18.61,18.895,357152.0
2007-10-16,18.865,18.905,18.72,18.83,297976.0
2007-10-17,18.84,19.17,18.67,18.895,206686.0
2007-10-18,19.2,19.71,19.165,19.555,285799.0
2007-10-19,19.555,19.935,19.155,19.335,546302.0
2007-10-22,19.21,19.305,18.755,19.05,542973.0
2007-10-23,19.2,19.355,18.765,18.84,227577.0
2007-10-24,18.84,19.025,18.75,18.95,249024.0
2007-10-25,19.025,19.025,18.63,18.725,425341.0
2007-10-26,18.75,19.015,18.295,18.415,384966.0
2007-10-29,18.57,18.635,18.325,18.6,324640.0
2007-10-30,18.475,18.75,18.365,18.73,507393.0
2007-10-31,18.72,19.965,18.615,19.82,815560.0
2007-11-01,19.515,19.94,19.515,19.67,549597.0
2007-11-02,19.72,19.88,19.575,19.635,736702.0
2007-11-05,19.635,19.82,19.33,19.485,321747.0
2007-11-06,19.575,19.575,18.935,19.21,220121.0
2007-11-07,18.95,18.96,18.14,18.225,704011.0
2007-11-08,19.6,19.6,17.835,18.08,420097.0
2007-11-09,18.11,18.47,18.105,18.2,395623.0
2007-11-12,18.22,18.38,17.71,17.945,140845.0
2007-11-13,17.695,18.275,16.58,17.225,844013.0
2007-11-14,17.375,17.59,16.55,16.58,1326305.0
2007-11-15,16.34,16.46,16.005,16.255,1020891.0
2007-11-16,16.07,16.375,15.74,15.765,997501.0
2007-11-19,15.855,16.255,15.69,15.855,769418.0
2007-11-20,15.855,15.855,15.495,15.645,1127700.0
2007-11-21,15.61,15.645,15.17,15.325,1201123.0
2007-11-22,15.395,15.67,15.345,15.655,636463.0
2007-11-23,15.7,15.965,15.62,15.825,270023.0
2007-11-26,15.805,16.12,15.715,15.915,769622.0
2007-11-27,15.915,16.61,15.72,16.475,893804.0
2007-11-28,16.835,16.97,16.655,16.675,1031440.0
2007-11-29,16.92,16.92,16.59,16.64,359116.0
2007-11-30,16.53,17.275,16.435,16.755,642266.0
2007-12-03,16.98,17.555,16.885,17.14,557955.0
2007-12-04,17.195,17.49,16.865,17.325,592989.0
2007-12-05,17.325,17.755,17.19,17.555,770312.0
2007-12-06,17.755,17.755,17.355,17.445,523118.0
2007-12-07,17.715,17.865,17.475,17.79,1132588.0
2007-12-10,17.93,18.165,17.665,17.895,829873.0
2007-12-11,17.755,18.66,17.675,18.175,597028.0
2007-12-12,18.21,18.365,17.76,17.815,975436.0
2007-12-13,17.9,18.06,17.475,17.905,481851.0
2007-12-14,18.0,18.0,17.755,17.875,378773.0
2007-12-17,17.785,17.935,17.595,17.755,497785.0
2007-12-18,17.9,17.9,16.835,16.895,795624.0
2007-12-19,17.005,17.12,16.775,16.955,218115.0
2007-12-20,17.03,17.135,16.675,16.875,263805.0
2007-12-21,17.06,17.595,16.78,17.335,306826.0
2007-12-24,17.72,18.115,17.325,17.81,65686.0
2007-12-27,17.785,17.905,17.72,17.74,86545.0
2007-12-28,17.69,17.87,17.51,17.51,87223.0
2007-12-31,17.445,17.87,17.445,17.545,106727.0
2008-01-02,17.6,17.905,17.14,17.385,269697.0
2008-01-03,17.445,17.495,17.135,17.355,199753.0
2008-01-04,17.325,17.325,16.895,17.09,273650.0
2008-01-07,16.995,17.38,16.835,17.065,362712.0
2008-01-08,16.935,17.255,16.745,16.885,232359.0
2008-01-09,16.645,16.655,16.375,16.535,634250.0
2008-01-10,16.46,16.975,16.22,16.535,450036.0
2008-01-11,16.265,16.855,16.265,16.53,428976.0
2008-01-14,16.56,16.71,16.16,16.285,391264.0
2008-01-15,16.285,16.285,15.685,15.685,681923.0
2008-01-16,15.79,16.1,15.305,15.61,1398775.0
2008-01-17,15.645,15.915,15.385,15.605,763457.0
2008-01-18,15.495,15.735,15.03,15.38,362355.0
2008-01-21,14.845,15.18,14.385,15.095,345758.0
2008-01-22,15.055,15.995,14.725,15.85,381451.0
2008-01-23,15.845,15.855,15.305,15.75,310676.0
2008-01-24,16.26,16.37,15.67,15.67,432062.0
2008-01-25,16.24,16.24,15.765,16.19,295831.0
2008-01-28,16.26,16.375,15.955,16.375,293576.0
2008-01-29,16.465,16.775,16.255,16.6,330834.0
2008-01-30,16.65,16.82,16.465,16.52,379243.0
2008-01-31,16.52,16.675,16.075,16.12,319679.0
2008-02-01,16.345,16.835,16.23,16.835,274901.0
2008-02-04,16.845,17.105,16.465,16.955,478275.0
2008-02-05,16.53,16.82,15.805,16.035,607010.0
2008-02-06,16.21,16.65,16.08,16.5,386471.0
2008-02-07,16.5,16.72,16.295,16.56,499205.0
2008-02-08,16.565,16.94,16.565,16.94,423730.0
2008-02-11,16.94,17.02,16.79,16.945,377015.0
2008-02-12,16.865,17.52,16.865,17.475,441152.0
2008-02-13,17.385,18.04,17.31,17.865,365677.0
2008-02-14,17.875,18.335,17.875,18.095,585521.0
2008-02-15,18.095,18.28,17.83,18.21,407261.0
2008-02-19,18.21,18.8,17.98,18.21,556562.0
2008-02-20,17.845,18.03,17.38,17.66,362043.0
2008-02-21,17.63,17.965,17.495,17.7,351778.0
2008-02-22,17.755,17.755,16.84,17.02,241767.0
2008-02-25,17.05,17.445,17.05,17.445,206847.0
2008-02-26,17.385,17.485,17.12,17.41,411719.0
2008-02-27,17.405,17.555,17.14,17.14,251678.0
2008-02-28,17.17,17.515,17.115,17.385,362998.0
2008-02-29,17.2,17.51,16.855,17.05,230649.0
2008-03-03,17.05,17.255,16.9,17.015,199394.0
2008-03-04,17.015,17.19,16.84,17.11,271404.0
2008-03-05,16.955,17.495,16.955,17.39,379475.0
2008-03-06,17.525,17.525,17.05,17.17,278576.0
2008-03-07,16.9,17.295,16.895,17.14,176284.0
2008-03-10,17.015,17.375,17.015,17.265,222186.0
2008-03-11,17.2,17.51,16.93,17.36,316881.0
2008-03-12,17.185,17.375,17.07,17.36,303135.0
2008-03-13,17.14,17.325,17.06,17.225,293389.0
2008-03-14,17.2,17.345,16.895,17.05,249637.0
2008-03-17,16.65,17.015,16.46,16.65,185683.0
2008-03-18,16.63,16.97,16.36,16.765,557560.0
2008-03-19,17.03,17.325,16.74,16.795,436630.0
2008-03-20,16.625,16.935,16.47,16.6,433120.0
2008-03-24,16.6,17.58,16.585,17.455,363568.0
2008-03-25,17.445,18.125,17.335,17.755,465676.0
2008-03-26,17.74,17.945,17.525,17.635,377720.0
2008-03-27,17.6,17.765,17.2,17.285,213148.0
2008-03-28,17.385,17.445,17.215,17.33,154274.0
2008-03-31,17.16,17.9,17.15,17.86,181207.0
2008-04-01,17.86,17.875,17.57,17.87,211355.0
2008-04-02,17.865,17.875,17.65,17.81,780176.0
2008-04-03,17.805,17.805,17.59,17.695,155083.0
2008-04-04,17.815,18.215,17.645,17.895,241616.0
2008-04-07,18.1,18.865,18.025,18.705,460214.0
2008-04-08,18.505,18.97,18.43,18.735,363238.0
2008-04-09,18.735,18.735,18.43,18.65,172786.0
2008-04-10,18.615,19.045,18.555,18.96,346052.0
2008-04-11,18.95,19.045,18.71,18.76,230633.0
2008-04-14,18.675,19.045,18.59,18.805,174154.0
2008-04-15,18.8,18.815,18.275,18.275,240949.0
2008-04-16,18.385,18.81,18.34,18.645,299264.0
2008-04-17,18.705,18.725,18.37,18.545,446487.0
2008-04-18,18.6,19.045,18.465,19.045,282687.0
2008-04-21,19.005,19.23,18.94,19.04,486254.0
2008-04-22,18.905,18.965,18.43,18.595,185810.0
2008-04-23,18.59,18.7,18.37,18.505,214107.0
2008-04-24,18.67,18.67,18.245,18.435,175965.0
2008-04-25,18.485,18.735,18.45,18.62,135520.0
2008-04-28,18.615,19.175,18.52,19.135,633334.0
2008-04-29,19.045,19.105,18.675,18.995,239642.0
2008-04-30,19.105,19.105,18.32,18.4,366247.0
2008-05-01,18.4,18.725,18.305,18.725,170577.0
2008-05-02,18.545,18.985,18.545,18.885,152861.0
2008-05-05,19.045,19.08,18.56,19.015,371923.0
2008-05-06,18.985,19.045,18.05,18.105,336302.0
2008-05-07,18.03,18.03,17.285,17.66,1254002.0
2008-05-08,17.6,17.99,17.51,17.85,149321.0
2008-05-09,17.815,17.965,17.465,17.545,166530.0
2008-05-12,17.51,17.66,17.215,17.48,179577.0
2008-05-13,17.65,18.21,17.39,18.185,442782.0
2008-05-14,18.155,18.155,17.835,18.075,401253.0
2008-05-15,18.055,18.585,17.975,18.395,429628.0
2008-05-16,18.615,18.885,18.4,18.43,396817.0
2008-05-20,18.345,18.43,18.12,18.26,702250.0
2008-05-21,18.375,18.47,17.925,18.01,300606.0
2008-05-22,18.155,18.37,17.92,18.34,810664.0
2008-05-23,18.115,18.285,18.06,18.16,498719.0
2008-05-26,18.065,18.25,18.06,18.16,91840.0
2008-05-27,18.25,18.275,17.765,17.765,502745.0
2008-05-28,17.64,17.76,17.325,17.47,225965.0
2008-05-29,17.47,17.96,17.3,17.82,137279.0
2008-05-30,17.945,17.945,17.35,17.35,322332.0
2008-06-02,17.555,17.63,17.265,17.565,233276.0
2008-06-03,17.635,17.635,17.295,17.34,247218.0
2008-06-04,17.44,17.76,17.195,17.575,315863.0
2008-06-05,17.485,17.565,17.08,17.18,644030.0
2008-06-06,17.44,17.44,17.125,17.125,356671.0
2008-06-09,17.325,17.325,16.425,16.66,260756.0
2008-06-10,16.79,16.95,16.345,16.7,351812.0
2008-06-11,16.89,16.94,16.37,16.69,695412.0
2008-06-12,16.805,16.835,16.6,16.625,663954.0
2008-06-13,16.89,16.89,16.515,16.605,357160.0
2008-06-16,16.71,16.945,16.585,16.66,229438.0
2008-06-17,16.77,17.415,16.675,17.11,788014.0
2008-06-18,17.105,17.105,16.56,16.735,506745.0
2008-06-19,16.82,16.825,16.45,16.56,273647.0
2008-06-20,16.805,17.11,16.455,16.475,312967.0
2008-06-23,16.58,16.69,16.41,16.555,337232.0
2008-06-24,16.555,16.56,16.41,16.525,213033.0
2008-06-25,16.6,16.66,16.085,16.265,454812.0
2008-06-26,16.34,16.34,15.9,15.965,614936.0
2008-06-27,15.995,15.995,15.63,15.685,295432.0
2008-06-30,15.695,16.25,15.695,15.725,336949.0
2008-07-02,15.84,15.9,15.31,15.565,476149.0
2008-07-03,15.545,15.645,15.415,15.62,261152.0
2008-07-04,15.685,16.025,15.445,15.55,119525.0
2008-07-07,15.84,15.86,15.1,15.275,249512.0
2008-07-08,15.715,16.415,15.37,15.99,448315.0
2008-07-09,15.895,15.995,15.51,15.6,264738.0
2008-07-10,15.765,15.775,14.945,15.16,192114.0
2008-07-11,15.195,15.195,14.67,14.89,389663.0
2008-07-14,15.05,15.05,14.12,14.26,365041.0
2008-07-15,14.26,14.64,13.965,14.405,303252.0
2008-07-16,14.4,14.75,14.28,14.735,554775.0
2008-07-17,14.8,14.8,14.51,14.67,389018.0
2008-07-18,14.67,14.8,14.625,14.705,123793.0
2008-07-21,14.77,15.22,14.76,14.885,276333.0
2008-07-22,14.985,15.385,14.86,15.365,194390.0
2008-07-23,15.475,15.68,15.105,15.605,1855399.0
2008-07-24,15.525,15.68,15.29,15.475,259219.0
2008-07-25,15.43,15.99,15.42,15.785,203139.0
2008-07-28,15.785,16.18,15.685,15.885,177808.0
2008-07-29,15.965,15.97,15.445,15.94,134347.0
2008-07-30,15.94,16.435,15.855,16.185,139108.0
2008-07-31,16.265,16.875,16.185,16.865,194929.0
2008-08-01,16.955,16.955,16.53,16.745,354424.0
2008-08-05,16.435,16.475,16.105,16.34,293494.0
2008-08-06,16.34,16.595,16.185,16.215,185447.0
2008-08-07,16.215,16.215,15.83,15.83,106553.0
2008-08-08,15.815,16.03,15.59,16.03,199608.0
2008-08-11,16.03,16.18,15.9,15.935,151593.0
2008-08-12,15.6,15.97,14.8,15.345,282609.0
2008-08-13,15.115,15.405,15.035,15.335,258368.0
2008-08-14,15.18,15.84,15.18,15.51,244650.0
2008-08-15,15.575,15.575,15.105,15.435,169459.0
2008-08-18,15.525,15.525,15.09,15.105,194021.0
2008-08-19,15.115,15.225,15.015,15.015,188292.0
2008-08-20,15.22,15.275,14.995,15.195,465205.0
2008-08-21,15.115,15.88,15.105,15.57,143051.0
2008-08-22,15.575,15.62,15.16,15.38,101652.0
2008-08-25,15.155,15.52,15.07,15.42,100140.0
2008-08-26,15.33,15.35,14.95,15.045,151549.0
2008-08-27,15.17,15.205,14.87,14.975,132334.0
2008-08-28,15.04,15.795,14.965,15.72,234609.0
2008-08-29,15.375,15.71,14.775,14.965,301038.0
2008-09-02,13.635,14.63,13.625,14.4,1212520.0
2008-09-03,14.345,14.645,7.09,14.645,1008843.0
2008-09-04,14.66,15.045,14.555,14.68,932123.0
2008-09-05,14.71,14.865,14.31,14.645,525395.0
2008-09-08,14.805,15.2,14.25,14.34,758644.0
2008-09-09,14.36,14.48,14.12,14.36,557170.0
2008-09-10,14.36,14.96,14.11,14.7,414646.0
2008-09-11,14.405,14.86,14.26,14.775,363428.0
2008-09-12,14.44,15.4,14.4,15.175,444192.0
2008-09-15,14.865,15.25,14.56,15.02,595887.0
2008-09-16,14.31,15.165,14.31,15.02,457153.0
2008-09-17,14.74,14.95,14.005,14.005,1071375.0
2008-09-18,14.035,14.55,13.75,13.78,743584.0
2008-09-19,14.0,14.82,13.78,14.73,787152.0
2008-09-22,14.73,14.805,14.09,14.35,353534.0
2008-09-23,14.345,14.605,14.185,14.245,346606.0
2008-09-24,14.245,14.34,14.0,14.09,351536.0
2008-09-25,13.945,14.27,13.635,13.635,284770.0
2008-09-26,13.595,15.02,12.95,13.46,538892.0
2008-09-29,13.08,13.155,12.39,12.39,329202.0
2008-09-30,12.855,13.46,12.35,12.935,495897.0
2008-10-01,13.005,13.13,11.925,12.5,353494.0
2008-10-02,12.24,12.325,11.645,12.08,1190335.0
2008-10-03,12.215,12.6,12.04,12.235,624613.0
2008-10-06,11.715,12.08,10.97,11.76,481046.0
2008-10-07,11.675,12.085,10.61,11.025,423325.0
2008-10-08,10.32,11.275,10.32,10.78,746255.0
2008-10-09,11.135,11.135,10.42,10.78,730990.0
2008-10-10,10.315,10.515,8.55,9.445,555662.0
2008-10-14,10.53,11.31,9.785,10.2,728268.0
2008-10-15,10.25,10.385,9.615,9.65,450020.0
2008-10-16,9.65,9.85,8.725,8.93,650842.0
2008-10-17,9.1,9.525,8.76,9.415,697874.0
2008-10-20,9.995,9.995,9.54,9.91,412711.0
2008-10-21,9.91,9.91,9.38,9.555,485436.0
2008-10-22,9.165,9.785,9.07,9.21,355399.0
2008-10-23,9.16,9.575,8.555,8.745,306664.0
2008-10-24,8.125,8.765,8.07,8.765,551825.0
2008-10-27,8.43,8.62,7.705,7.835,301679.0
2008-10-28,8.205,8.54,7.865,8.33,311582.0
2008-10-29,8.685,8.685,8.17,8.27,805382.0
2008-10-30,8.36,8.605,8.175,8.55,652184.0
2008-10-31,8.62,9.435,8.38,9.075,821270.0
2008-11-03,9.26,9.595,9.125,9.475,682799.0
2008-11-04,9.72,10.21,9.71,9.8,791337.0
2008-11-05,9.86,10.165,9.365,9.605,343539.0
2008-11-06,9.475,9.58,8.705,8.795,579143.0
2008-11-07,9.06,9.06,8.36,8.585,708936.0
2008-11-10,8.67,8.89,8.27,8.45,823882.0
2008-11-11,8.475,8.55,8.045,8.205,273196.0
2008-11-12,8.205,8.4,8.05,8.09,413439.0
2008-11-13,8.095,8.375,7.645,7.745,619061.0
2008-11-14,7.745,7.83,7.4,7.495,670160.0
2008-11-17,7.645,7.765,7.48,7.745,834517.0
2008-11-18,7.75,8.195,7.61,8.15,681837.0
2008-11-19,8.175,8.2,7.68,7.94,256129.0
2008-11-20,7.525,8.075,7.435,7.755,549810.0
2008-11-21,8.095,8.56,7.76,8.56,379869.0
2008-11-24,8.175,8.955,8.175,8.525,376857.0
2008-11-25,8.735,8.885,8.3,8.365,346238.0
2008-11-26,8.35,8.35,7.71,7.965,675589.0
2008-11-27,7.86,8.3,7.86,8.115,104260.0
2008-11-28,8.125,8.175,7.925,8.11,288437.0
2008-12-01,8.055,8.275,7.85,8.08,383329.0
2008-12-02,8.115,8.2,7.825,7.985,596336.0
2008-12-03,7.9,8.15,7.81,8.0,264369.0
2008-12-04,7.98,8.05,7.93,7.96,440638.0
2008-12-05,8.0,8.075,7.865,8.005,1249391.0
2008-12-08,8.055,8.68,8.055,8.535,660165.0
2008-12-09,8.435,8.53,8.275,8.365,381805.0
2008-12-10,8.365,8.83,8.335,8.735,481100.0
2008-12-11,8.655,8.655,8.3,8.525,437095.0
2008-12-12,7.835,8.425,7.835,8.21,508974.0
2008-12-15,8.035,8.255,7.395,7.55,573738.0
2008-12-16,7.4,7.775,7.4,7.775,654951.0
2008-12-17,7.73,7.775,7.585,7.585,700.0
2008-12-18,7.485,8.24,7.41,8.055,782510.0
2008-12-19,8.055,8.63,7.815,8.615,729588.0
2008-12-22,8.56,8.64,7.75,7.9,387454.0
2008-12-23,7.805,7.925,7.75,7.805,313730.0
2008-12-24,7.885,7.925,7.805,7.83,98661.0
2008-12-29,7.875,8.525,7.805,8.49,204485.0
2008-12-30,8.365,9.29,8.165,8.76,298869.0
2008-12-31,8.825,8.905,8.81,8.9,118630.0
2009-01-02,8.9,9.335,8.65,9.115,179027.0
2009-01-05,9.265,9.265,9.0,9.21,232685.0
2009-01-06,9.24,9.92,9.24,9.435,519348.0
2009-01-07,9.43,9.43,8.935,9.085,356789.0
2009-01-08,9.025,9.395,9.025,9.365,277233.0
2009-01-09,9.365,9.365,9.005,9.33,158402.0
2009-01-12,9.21,9.21,8.54,8.705,300541.0
2009-01-13,8.625,9.055,8.625,8.875,214992.0
2009-01-14,8.74,8.74,8.35,8.44,239885.0
2009-01-15,8.675,8.69,8.435,8.615,222351.0
2009-01-16,8.68,8.835,8.465,8.55,226086.0
2009-01-19,8.675,8.75,8.505,8.715,184893.0
2009-01-20,8.755,8.775,7.89,7.89,256239.0
2009-01-21,8.04,8.355,7.805,8.235,367818.0
2009-01-22,8.23,8.23,7.9,8.025,190843.0
2009-01-23,7.93,8.075,7.805,8.075,607901.0
2009-01-26,8.075,8.075,7.805,7.86,437366.0
2009-01-27,7.865,8.235,7.76,8.075,417422.0
2009-01-28,8.135,8.26,7.95,8.185,268355.0
2009-01-29,8.125,8.13,7.805,7.81,193284.0
2009-01-30,7.825,8.03,7.685,7.86,598754.0
2009-02-02,7.805,7.885,7.435,7.875,388552.0
2009-02-03,7.8,7.905,7.505,7.86,261071.0
2009-02-04,7.96,8.135,7.805,8.1,373315.0
2009-02-05,7.965,8.155,7.865,8.06,140367.0
2009-02-06,8.11,8.49,8.0,8.325,318775.0
2009-02-09,8.335,8.65,8.335,8.65,291835.0
2009-02-10,8.65,8.65,8.365,8.49,189322.0
2009-02-11,8.5,8.64,8.36,8.49,682559.0
2009-02-12,8.31,8.58,8.165,8.515,237838.0
2009-02-13,8.515,8.735,8.415,8.585,191519.0
2009-02-17,8.585,8.585,7.875,8.285,198854.0
2009-02-18,8.135,8.275,7.805,7.91,269183.0
2009-02-19,7.81,8.0,7.745,7.85,468458.0
2009-02-20,7.775,7.775,7.58,7.585,1108908.0
2009-02-23,7.57,7.66,7.06,7.15,396383.0
2009-02-24,7.12,7.255,6.925,7.245,288142.0
2009-02-25,7.275,7.28,7.0,7.085,278152.0
2009-02-26,7.205,7.28,7.03,7.185,703937.0
2009-02-27,7.03,7.115,6.94,7.045,347722.0
2009-03-02,7.095,7.095,6.615,6.77,279240.0
2009-03-03,6.935,7.1,6.685,7.03,435330.0
2009-03-04,6.955,7.035,6.84,6.905,311290.0
2009-03-05,6.905,6.915,6.645,6.77,278447.0
2009-03-06,6.695,6.77,6.395,6.525,214329.0
2009-03-09,6.525,6.66,6.37,6.4,347193.0
2009-03-10,6.425,6.985,6.42,6.805,494572.0
2009-03-11,6.925,7.085,6.805,6.97,348795.0
2009-03-12,7.055,7.29,6.97,7.27,489369.0
2009-03-13,7.315,7.375,7.095,7.095,247242.0
2009-03-16,7.095,7.25,6.86,7.15,285627.0
2009-03-17,7.095,7.29,7.07,7.245,508818.0
2009-03-18,7.14,7.345,7.1,7.295,220799.0
2009-03-19,7.215,7.44,7.215,7.335,457880.0
2009-03-20,7.25,7.465,7.14,7.36,271404.0
2009-03-23,7.51,7.875,7.44,7.785,538109.0
2009-03-24,7.785,8.0,7.73,7.945,837153.0
2009-03-25,7.945,7.975,7.88,7.92,346858.0
2009-03-26,7.945,8.305,7.88,8.155,1158714.0
2009-03-27,8.135,8.145,7.965,8.09,243617.0
2009-03-30,8.09,8.09,7.675,7.88,510275.0
2009-03-31,7.88,8.155,7.85,7.945,871411.0
2009-04-01,7.945,8.035,7.71,7.985,351776.0
2009-04-02,8.1,8.41,8.075,8.275,474028.0
2009-04-03,8.325,8.43,8.17,8.355,334434.0
2009-04-06,8.51,8.625,8.11,8.355,309340.0
2009-04-07,8.325,8.325,7.88,7.945,458207.0
2009-04-08,8.09,8.09,7.88,8.04,1271761.0
2009-04-09,7.955,8.42,7.955,8.33,300175.0
2009-04-13,8.325,8.355,8.195,8.325,135773.0
2009-04-14,8.45,8.45,7.9,8.235,420211.0
2009-04-15,8.07,8.235,8.04,8.1,147835.0
2009-04-16,8.1,8.26,8.1,8.23,186974.0
2009-04-17,8.195,8.29,8.165,8.255,188555.0
2009-04-20,8.195,8.26,7.965,8.21,202192.0
2009-04-21,8.16,8.315,8.045,8.255,230624.0
2009-04-22,8.095,9.145,8.095,8.83,1202819.0
2009-04-23,8.83,9.205,8.83,9.1,685987.0
2009-04-24,9.235,9.235,9.03,9.125,1154929.0
2009-04-27,8.81,9.27,8.81,8.945,209657.0
2009-04-28,8.675,8.885,8.58,8.885,266316.0
2009-04-29,8.83,9.195,8.83,8.885,625318.0
2009-04-30,8.985,9.145,8.865,8.965,613103.0
2009-05-01,8.985,9.055,8.88,9.015,207784.0
2009-05-04,9.08,9.32,8.985,9.255,619323.0
2009-05-05,9.145,9.34,9.05,9.305,454460.0
2009-05-06,9.305,9.415,9.205,9.35,1896287.0
2009-05-07,9.435,9.555,8.86,8.955,243998.0
2009-05-08,9.05,9.325,8.93,9.325,1169782.0
2009-05-11,9.3,9.44,9.055,9.055,244337.0
2009-05-12,9.195,9.2,8.6,8.765,520473.0
2009-05-13,8.7,8.7,8.43,8.51,978055.0
2009-05-14,8.51,9.11,8.48,8.89,347359.0
2009-05-15,9.11,9.11,8.365,8.425,346220.0
2009-05-19,8.605,9.295,8.605,9.235,1141719.0
2009-05-20,9.28,9.45,9.21,9.425,229607.0
2009-05-21,9.42,9.42,9.145,9.185,229008.0
2009-05-22,9.375,9.475,9.205,9.45,775786.0
2009-05-25,9.33,9.49,9.3,9.445,215252.0
2009-05-26,9.495,9.515,9.21,9.37,400504.0
2009-05-27,9.435,9.53,9.375,9.435,361196.0
2009-05-28,9.52,9.52,9.34,9.395,348675.0
2009-05-29,9.465,9.495,9.31,9.405,576209.0
2009-06-01,10.32,10.635,9.78,10.45,1950394.0
2009-06-02,10.415,10.635,10.12,10.555,1006102.0
2009-06-03,10.48,10.66,10.33,10.575,668297.0
2009-06-04,10.585,10.645,10.33,10.515,398031.0
2009-06-05,10.635,10.95,10.515,10.925,467190.0
2009-06-08,10.925,11.325,10.75,11.02,475322.0
2009-06-09,11.11,11.395,10.97,11.365,1015836.0
2009-06-10,11.305,11.51,10.845,10.925,667008.0
2009-06-11,10.985,11.39,10.81,11.39,799734.0
2009-06-12,11.435,11.495,11.25,11.42,303540.0
2009-06-15,11.435,11.465,10.86,10.905,534571.0
2009-06-16,11.085,11.095,10.71,10.785,550897.0
2009-06-17,10.735,11.045,10.645,10.8,670343.0
2009-06-18,11.035,11.04,10.71,10.76,404044.0
2009-06-19,10.8,10.8,10.5,10.765,567657.0
2009-06-22,10.79,10.8,10.165,10.26,354233.0
2009-06-23,10.26,10.4,10.165,10.32,421622.0
2009-06-24,10.46,10.755,10.36,10.64,404865.0
2009-06-25,10.64,10.73,10.485,10.64,345400.0
2009-06-26,10.69,10.83,10.5,10.83,175692.0
2009-06-29,11.045,11.18,10.83,10.99,484792.0
2009-06-30,11.055,11.055,10.555,10.67,274796.0
2009-07-02,10.67,10.955,10.485,10.805,396742.0
2009-07-03,10.86,10.97,10.705,10.86,38801.0
2009-07-06,10.8,10.8,10.43,10.53,358372.0
2009-07-07,10.53,10.53,9.755,9.865,494267.0
2009-07-08,9.77,9.94,9.475,9.775,521698.0
2009-07-09,9.72,9.98,9.635,9.8,345869.0
2009-07-10,9.835,10.12,9.775,10.095,129224.0
2009-07-13,10.115,10.14,9.79,9.975,324509.0
2009-07-14,9.975,10.165,9.79,10.115,666326.0
2009-07-15,10.07,10.54,10.06,10.515,866102.0
2009-07-16,10.45,10.575,10.45,10.515,158895.0
2009-07-17,10.45,10.595,10.415,10.5,339733.0
2009-07-20,10.635,10.905,10.585,10.895,275337.0
2009-07-21,11.23,11.37,11.04,11.04,588710.0
2009-07-22,11.04,11.04,10.705,10.705,241019.0
2009-07-23,10.79,11.085,10.74,11.045,398038.0
2009-07-24,10.99,11.11,10.955,11.01,330145.0
2009-07-27,11.115,11.13,10.62,10.685,308983.0
2009-07-28,10.68,10.775,10.545,10.735,156232.0
2009-07-29,10.57,10.665,10.45,10.515,203841.0
2009-07-30,10.595,10.76,10.17,10.43,231468.0
2009-07-31,10.415,10.635,10.355,10.57,183725.0
2009-08-04,10.785,11.32,10.57,11.245,424207.0
2009-08-05,11.36,11.655,11.07,11.645,231721.0
2009-08-06,11.69,11.69,11.375,11.445,397386.0
2009-08-07,11.465,12.055,11.465,11.995,267624.0
2009-08-10,12.15,12.235,11.95,12.105,172187.0
2009-08-11,12.07,12.1,11.88,12.03,240250.0
2009-08-12,11.885,12.035,10.565,10.695,745979.0
2009-08-13,10.925,10.945,10.365,10.545,682801.0
2009-08-14,10.545,10.595,9.975,10.165,507698.0
2009-08-17,10.025,10.025,9.575,9.72,810362.0
2009-08-18,9.78,10.235,9.72,10.235,459597.0
2009-08-19,10.195,10.195,9.845,9.945,500772.0
2009-08-20,10.03,10.075,9.845,9.93,374677.0
2009-08-21,10.035,10.06,9.885,10.035,215588.0
2009-08-24,10.125,10.39,10.1,10.31,424970.0
2009-08-25,10.32,10.545,10.265,10.36,412252.0
2009-08-26,10.49,10.515,10.33,10.425,504980.0
2009-08-27,10.47,10.505,10.39,10.475,367330.0
2009-08-28,10.515,10.65,10.455,10.64,249937.0
2009-08-31,10.55,10.64,9.915,10.31,463236.0
2009-09-01,10.18,10.31,9.9,9.985,416252.0
2009-09-02,9.915,10.04,9.81,9.915,929134.0
2009-09-03,9.915,10.265,9.915,10.19,674611.0
2009-09-04,10.25,10.265,10.13,10.25,491940.0
2009-09-08,10.495,10.82,10.36,10.81,588926.0
2009-09-09,10.835,10.86,10.635,10.68,595144.0
2009-09-10,10.745,11.0,10.58,10.935,923715.0
2009-09-11,10.935,11.12,10.925,11.025,386737.0
2009-09-14,11.03,11.03,10.88,10.97,192572.0
2009-09-15,10.935,10.975,10.82,10.935,398757.0
2009-09-16,10.935,10.935,10.81,10.81,465309.0
2009-09-17,10.87,10.87,10.565,10.755,205335.0
2009-09-18,10.77,10.87,10.71,10.795,771490.0
2009-09-21,10.84,10.86,10.585,10.815,208943.0
2009-09-22,10.86,10.91,10.8,10.84,728921.0
2009-09-23,10.81,10.91,10.71,10.855,244277.0
2009-09-24,10.81,10.825,10.33,10.33,693639.0
2009-09-25,10.34,10.515,10.27,10.275,107436.0
2009-09-28,10.295,10.5,10.295,10.355,341268.0
2009-09-29,10.335,10.585,10.335,10.465,227853.0
2009-09-30,10.585,10.585,10.115,10.23,547230.0
2009-10-01,10.295,10.295,10.09,10.105,305332.0
2009-10-02,9.975,10.15,9.965,10.045,431044.0
2009-10-05,10.15,10.17,9.945,10.105,265691.0
2009-10-06,10.135,10.275,10.09,10.205,199798.0
2009-10-07,10.205,10.27,10.135,10.23,211277.0
2009-10-08,10.27,10.68,10.24,10.52,384704.0
2009-10-09,10.545,10.565,10.33,10.465,148217.0
2009-10-13,10.615,10.81,10.55,10.745,600827.0
2009-10-14,10.81,10.915,10.755,10.905,483648.0
2009-10-15,10.84,10.93,10.745,10.835,218113.0
2009-10-16,10.87,10.87,10.68,10.775,67696.0
2009-10-19,10.865,10.87,10.71,10.815,426743.0
2009-10-20,10.975,11.215,10.97,11.18,1495010.0
2009-10-21,11.18,11.18,10.89,10.97,574541.0
2009-10-22,11.02,11.215,10.915,11.065,372968.0
2009-10-23,11.13,11.13,10.845,10.935,250850.0
2009-10-26,11.005,11.03,10.65,10.665,212370.0
2009-10-27,10.7,10.7,10.4,10.43,295986.0
2009-10-28,10.4,10.465,10.17,10.23,233522.0
2009-10-29,10.33,10.505,10.2,10.2,356178.0
2009-10-30,10.25,10.375,10.085,10.205,279501.0
2009-11-02,10.23,10.385,10.115,10.295,168174.0
2009-11-03,10.29,10.295,10.07,10.295,305686.0
2009-11-04,10.36,10.42,10.265,10.42,196584.0
2009-11-05,10.435,10.435,10.105,10.16,536546.0
2009-11-06,10.16,10.23,10.085,10.19,480579.0
2009-11-09,10.32,10.38,10.2,10.33,207053.0
2009-11-10,10.425,10.425,10.32,10.33,350627.0
2009-11-11,10.08,10.105,9.83,9.9,728530.0
2009-11-12,9.85,9.925,9.795,9.9,1240698.0
2009-11-13,9.94,10.175,9.915,10.16,559189.0
2009-11-16,10.23,10.355,10.17,10.22,525394.0
2009-11-17,10.285,10.33,10.23,10.26,130313.0
2009-11-18,10.23,10.315,10.215,10.285,508378.0
2009-11-19,10.31,10.31,10.055,10.13,784814.0
2009-11-20,10.09,10.16,10.01,10.115,194776.0
2009-11-23,10.16,10.245,9.94,10.17,340247.0
2009-11-24,10.22,10.22,10.08,10.125,722029.0
2009-11-25,10.16,10.17,10.07,10.105,344248.0
2009-11-26,10.02,10.16,10.01,10.08,191673.0
2009-11-27,9.99,10.1,9.97,10.015,186729.0
2009-11-30,10.015,10.02,9.71,9.71,521043.0
2009-12-01,9.34,10.155,9.34,10.155,1734209.0
2009-12-02,10.11,10.26,10.08,10.24,1134724.0
2009-12-03,10.18,10.24,10.025,10.17,392887.0
2009-12-04,10.175,10.27,9.995,10.135,1104288.0
2009-12-07,10.045,10.355,10.02,10.15,1196976.0
2009-12-08,10.2,10.3,10.055,10.29,520979.0
2009-12-09,10.29,10.29,10.07,10.17,400529.0
2009-12-10,10.145,10.29,10.09,10.205,360710.0
2009-12-11,10.205,10.205,10.065,10.15,413260.0
2009-12-14,10.145,10.305,10.11,10.29,223633.0
2009-12-15,10.305,10.63,10.26,10.425,412146.0
2009-12-16,10.45,10.51,10.145,10.24,794503.0
2009-12-17,10.205,10.48,10.205,10.405,276591.0
2009-12-18,10.4,10.525,10.335,10.405,327870.0
2009-12-21,10.46,10.625,10.375,10.54,285954.0
2009-12-22,10.605,10.605,10.4,10.595,136378.0
2009-12-23,10.625,10.74,10.525,10.6,132960.0
2009-12-24,10.69,10.8,10.575,10.8,122833.0
2009-12-29,10.77,10.94,10.73,10.94,143705.0
2009-12-30,10.94,10.94,10.675,10.675,153918.0
2009-12-31,10.69,10.84,10.48,10.74,93362.0
2010-01-04,10.775,10.905,10.74,10.755,106150.0
2010-01-05,10.73,10.755,10.57,10.675,119011.0
2010-01-06,10.735,10.735,10.62,10.65,307212.0
2010-01-07,10.66,10.685,10.55,10.66,204061.0
2010-01-08,10.71,10.74,10.64,10.69,217171.0
2010-01-11,10.785,11.22,10.755,11.14,1782009.0
2010-01-12,11.135,11.335,11.045,11.205,587131.0
2010-01-13,11.3,11.76,11.285,11.71,1389754.0
2010-01-14,11.69,11.715,11.535,11.625,381756.0
2010-01-15,11.655,11.665,11.42,11.59,335455.0
2010-01-18,11.68,11.68,11.51,11.58,56829.0
2010-01-19,11.59,11.59,11.365,11.425,241195.0
2010-01-20,11.43,11.455,11.23,11.365,260473.0
2010-01-21,11.405,11.405,11.15,11.18,161653.0
2010-01-22,11.21,11.47,11.165,11.195,186868.0
2010-01-25,11.205,11.385,11.165,11.2,281801.0
2010-01-26,11.14,11.27,11.11,11.265,159160.0
2010-01-27,11.21,11.21,10.89,10.95,250913.0
2010-01-28,11.065,11.205,10.92,11.14,553203.0
2010-01-29,11.205,11.335,11.075,11.175,316409.0
2010-02-01,11.205,11.52,11.185,11.45,214688.0
2010-02-02,11.465,11.83,11.465,11.815,565564.0
2010-02-03,11.85,11.9,11.54,11.6,200589.0
2010-02-04,11.54,11.62,11.22,11.38,434040.0
2010-02-05,11.285,11.39,11.105,11.285,271370.0
2010-02-08,11.27,11.39,11.265,11.32,434738.0
2010-02-09,11.425,11.425,11.315,11.345,139271.0
2010-02-10,11.375,11.695,11.365,11.59,1900208.0
2010-02-11,11.62,11.62,11.465,11.59,144919.0
2010-02-12,11.56,11.59,11.4,11.59,156897.0
2010-02-16,11.645,11.745,11.575,11.68,453714.0
2010-02-17,11.655,11.79,11.45,11.45,459654.0
2010-02-18,11.425,11.715,11.41,11.71,182888.0
2010-02-19,11.765,11.785,11.695,11.695,539842.0
2010-02-22,11.76,11.77,11.695,11.715,122930.0
2010-02-23,11.715,11.755,11.59,11.625,185470.0
2010-02-24,11.5,11.565,11.09,11.245,484972.0
2010-02-25,11.265,11.5,11.24,11.4,479164.0
2010-02-26,11.4,11.465,11.16,11.335,432047.0
2010-03-01,11.425,11.495,11.295,11.435,408323.0
2010-03-02,11.515,11.515,11.345,11.435,568925.0
2010-03-03,11.465,11.555,11.405,11.45,542104.0
2010-03-04,11.455,11.5,11.385,11.385,318464.0
2010-03-05,11.385,11.645,11.37,11.605,578515.0
2010-03-08,11.675,11.72,11.455,11.51,288139.0
2010-03-09,11.525,11.525,11.325,11.47,263607.0
2010-03-10,11.525,11.56,11.38,11.45,165681.0
2010-03-11,11.455,11.58,11.35,11.58,124060.0
2010-03-12,11.6,11.61,11.39,11.58,117252.0
2010-03-15,11.62,11.665,11.425,11.665,135927.0
2010-03-16,11.67,11.685,11.525,11.525,193508.0
2010-03-17,11.5,11.625,11.41,11.47,265344.0
2010-03-18,11.525,11.58,11.37,11.405,491362.0
2010-03-19,11.495,11.5,11.16,11.16,590871.0
2010-03-22,11.175,11.425,11.055,11.385,401725.0
2010-03-23,11.46,11.585,11.385,11.49,150693.0
2010-03-24,11.5,11.665,11.34,11.545,155334.0
2010-03-25,11.625,12.025,11.6,11.825,374193.0
2010-03-26,11.775,11.775,11.43,11.58,319233.0
2010-03-29,11.58,11.915,11.58,11.85,321345.0
2010-03-30,11.93,11.93,11.765,11.89,308523.0
2010-03-31,11.94,11.98,11.8,11.92,225531.0
2010-04-01,11.93,12.045,11.8,11.94,213174.0
2010-04-05,11.975,12.135,11.895,12.115,174152.0
2010-04-06,12.13,12.445,12.125,12.29,367850.0
2010-04-07,12.305,12.305,12.045,12.08,301655.0
2010-04-08,12.02,12.065,11.775,11.91,136596.0
2010-04-09,11.87,11.92,11.785,11.92,206276.0
2010-04-12,11.97,11.97,11.745,11.795,352166.0
2010-04-13,11.73,11.95,11.7,11.91,185244.0
2010-04-14,11.91,11.955,11.775,11.865,108330.0
2010-04-15,11.8,12.19,11.8,12.18,380645.0
2010-04-16,12.18,12.24,11.81,11.885,158687.0
2010-04-19,11.825,12.08,11.795,11.955,183826.0
2010-04-20,11.975,12.15,11.97,12.04,526831.0
2010-04-21,12.05,12.145,11.96,12.03,300426.0
2010-04-22,12.03,12.085,11.89,11.975,81800.0
2010-04-23,11.93,12.41,11.8,12.31,597033.0
2010-04-26,12.505,12.84,12.505,12.785,603316.0
2010-04-27,12.785,12.785,12.28,12.32,454825.0
2010-04-28,12.41,12.44,12.285,12.325,772776.0
2010-04-29,12.355,12.705,12.33,12.615,178387.0
2010-04-30,12.64,12.935,12.635,12.85,782145.0
2010-05-03,12.78,12.96,12.555,12.575,275505.0
2010-05-04,12.57,12.575,12.245,12.395,166172.0
2010-05-05,12.15,12.41,11.91,12.215,282422.0
2010-05-06,12.08,12.655,11.875,12.305,384613.0
2010-05-07,12.15,12.22,11.735,12.045,245851.0
2010-05-10,12.305,12.46,12.17,12.305,148230.0
2010-05-11,12.205,12.5,12.19,12.4,179257.0
2010-05-12,12.4,12.79,12.395,12.64,346679.0
2010-05-13,12.415,12.495,12.24,12.435,219530.0
2010-05-14,12.31,12.57,11.995,12.18,358563.0
2010-05-17,12.18,12.18,11.405,11.825,353437.0
2010-05-18,11.83,11.95,11.175,11.405,163414.0
2010-05-19,11.395,11.545,11.0,11.46,201895.0
2010-05-20,11.34,11.415,11.08,11.28,201183.0
2010-05-21,11.175,11.765,11.08,11.535,107161.0
2010-05-25,11.26,11.425,11.09,11.35,139674.0
2010-05-26,11.49,11.855,11.45,11.49,317737.0
2010-05-27,11.55,11.64,11.365,11.475,159794.0
2010-05-28,11.52,11.69,11.465,11.485,373699.0
2010-05-31,11.705,11.97,11.28,11.455,208981.0
2010-06-01,11.455,11.705,11.305,11.43,178125.0
2010-06-02,11.34,11.51,11.21,11.405,175380.0
2010-06-03,11.47,11.725,11.45,11.6,165725.0
2010-06-04,11.595,11.595,11.35,11.39,57693.0
2010-06-07,11.4,11.415,11.085,11.1,92881.0
2010-06-08,11.03,11.065,10.64,10.95,291064.0
2010-06-09,10.915,11.19,10.865,10.935,550302.0
2010-06-10,10.93,11.275,10.93,11.255,228768.0
2010-06-11,11.255,11.47,11.195,11.36,94403.0
2010-06-14,11.385,11.875,11.385,11.535,403481.0
2010-06-15,11.52,11.86,11.385,11.81,447667.0
2010-06-16,11.745,12.13,11.735,11.98,229866.0
2010-06-17,12.005,12.22,11.94,11.94,399357.0
2010-06-18,12.01,12.065,11.97,11.97,159012.0
2010-06-21,12.0,12.1,11.705,11.79,338391.0
2010-06-22,11.79,11.935,11.65,11.65,350190.0
2010-06-23,11.585,11.705,11.485,11.645,69853.0
2010-06-24,11.575,11.575,11.415,11.415,88894.0
2010-06-25,11.425,11.855,11.35,11.52,127559.0
2010-06-28,11.53,11.83,11.52,11.685,143745.0
2010-06-29,11.56,11.645,11.365,11.415,1226671.0
2010-06-30,11.35,11.67,11.35,11.5,420815.0
2010-07-02,11.565,11.7,11.425,11.575,73997.0
2010-07-05,11.425,11.67,11.35,11.425,42559.0
2010-07-06,11.515,11.9,11.515,11.79,190088.0
2010-07-07,11.785,11.875,11.635,11.815,313016.0
2010-07-08,11.875,11.99,11.765,11.905,123812.0
2010-07-09,11.9,12.245,11.88,12.185,125985.0
2010-07-12,12.2,12.355,12.17,12.325,207486.0
2010-07-13,12.325,12.47,12.18,12.405,134496.0
2010-07-14,12.395,12.515,12.225,12.395,171855.0
2010-07-15,12.33,12.395,12.175,12.395,182700.0
2010-07-16,12.395,12.45,12.155,12.28,273421.0
2010-07-19,12.195,12.35,12.05,12.35,149156.0
2010-07-20,12.35,12.635,12.225,12.535,458567.0
2010-07-21,12.56,12.62,12.285,12.395,71058.0
2010-07-22,12.515,12.735,12.48,12.695,527666.0
2010-07-23,12.69,12.8,12.555,12.755,244992.0
2010-07-26,12.755,12.905,12.72,12.835,303312.0
2010-07-27,12.86,13.04,12.86,13.04,332207.0
2010-07-28,12.955,13.135,12.93,13.105,141170.0
2010-07-29,13.055,13.08,12.845,12.89,107094.0
2010-07-30,12.965,13.005,12.625,12.905,164218.0
2010-08-03,13.03,13.185,13.02,13.16,201865.0
2010-08-04,13.16,13.605,13.16,13.555,204377.0
2010-08-05,13.455,13.83,13.44,13.64,1126143.0
2010-08-06,13.605,13.7,13.48,13.64,738439.0
2010-08-09,13.65,13.755,13.51,13.61,180635.0
2010-08-10,13.61,13.63,13.445,13.545,488072.0
2010-08-11,13.22,13.31,12.735,13.01,403727.0
2010-08-12,12.985,13.715,12.975,13.38,656428.0
2010-08-13,13.49,14.225,13.415,14.09,1061668.0
2010-08-16,13.95,14.09,13.78,14.06,382303.0
2010-08-17,14.06,14.49,14.025,14.255,300006.0
2010-08-18,14.335,14.335,14.005,14.32,199824.0
2010-08-19,14.19,14.39,14.065,14.355,532227.0
2010-08-20,14.345,14.425,14.23,14.42,392011.0
2010-08-23,14.355,14.47,14.15,14.225,365190.0
2010-08-24,14.225,14.225,13.8,13.885,591243.0
2010-08-25,13.78,13.805,13.24,13.51,1106043.0
2010-08-26,13.645,13.875,13.39,13.58,569890.0
2010-08-27,13.645,13.78,13.405,13.55,469284.0
2010-08-30,13.58,13.7,13.49,13.59,301221.0
2010-08-31,13.59,13.61,13.42,13.515,460102.0
2010-09-01,13.64,13.865,13.56,13.725,731053.0
2010-09-02,13.715,13.87,13.715,13.87,720264.0
2010-09-03,13.975,14.855,13.935,14.755,1264607.0
2010-09-07,14.765,14.92,14.355,14.46,297871.0
2010-09-08,14.345,14.755,14.345,14.71,1766437.0
2010-09-09,14.71,15.025,14.535,14.695,702367.0
2010-09-10,14.77,15.08,14.63,14.66,297639.0
2010-09-13,14.695,14.935,14.67,14.935,273498.0
2010-09-14,14.98,15.32,14.98,15.29,812215.0
2010-09-15,15.29,15.29,14.695,14.895,350312.0
2010-09-16,14.96,15.215,14.85,15.07,411862.0
2010-09-17,15.045,15.275,14.83,14.96,561687.0
2010-09-20,14.96,15.315,14.96,15.155,286590.0
2010-09-21,15.22,15.49,15.09,15.49,470853.0
2010-09-22,15.42,15.48,15.175,15.4,208853.0
2010-09-23,15.355,15.43,15.17,15.365,303125.0
2010-09-24,15.335,15.43,15.135,15.15,505138.0
2010-09-27,15.125,15.62,15.095,15.4,393719.0
2010-09-28,15.49,15.55,15.185,15.55,251600.0
2010-09-29,15.585,16.205,15.485,15.91,1427723.0
2010-09-30,15.85,15.87,15.465,15.695,424733.0
2010-10-01,15.66,15.88,15.5,15.695,293432.0
2010-10-04,15.76,15.795,15.32,15.565,315081.0
2010-10-05,15.55,15.7,15.335,15.49,226464.0
2010-10-06,15.445,15.715,15.36,15.65,1038473.0
2010-10-07,15.53,15.725,15.385,15.575,296988.0
2010-10-08,15.555,15.635,15.095,15.235,383041.0
2010-10-12,15.19,15.305,15.185,15.22,669464.0
2010-10-13,15.305,15.605,15.135,15.47,828807.0
2010-10-14,15.42,15.575,15.365,15.555,427298.0
2010-10-15,15.49,15.82,15.445,15.7,437428.0
2010-10-18,15.745,15.905,15.55,15.815,261741.0
2010-10-19,15.745,15.8,15.425,15.62,680492.0
2010-10-20,15.65,15.68,15.515,15.55,271490.0
2010-10-21,15.62,15.74,15.53,15.695,1025840.0
2010-10-22,15.695,15.805,15.42,15.615,505987.0
2010-10-25,15.715,15.715,15.515,15.55,244470.0
2010-10-26,15.615,15.615,15.3,15.315,328917.0
2010-10-27,15.315,15.315,15.125,15.17,512685.0
2010-10-28,15.165,15.3,15.105,15.19,319339.0
2010-10-29,15.19,15.78,15.095,15.735,898229.0
2010-11-01,15.88,15.88,15.545,15.585,258286.0
2010-11-02,15.51,15.68,15.44,15.62,524957.0
2010-11-03,15.535,15.775,15.46,15.565,586463.0
2010-11-04,15.615,15.795,15.53,15.565,586026.0
2010-11-05,15.51,15.925,15.51,15.86,326234.0
2010-11-08,15.8,16.355,15.765,16.12,401221.0
2010-11-09,16.01,16.37,15.975,15.975,190467.0
2010-11-10,15.74,16.455,15.615,16.405,359895.0
2010-11-11,16.79,17.375,16.575,16.72,949104.0
2010-11-12,16.565,16.77,16.28,16.47,564226.0
2010-11-15,16.44,17.445,16.44,17.415,556014.0
2010-11-16,17.395,17.415,16.665,16.855,594857.0
2010-11-17,16.73,17.12,16.575,17.06,1237842.0
2010-11-18,17.16,17.16,16.955,16.955,362581.0
2010-11-19,16.94,17.245,16.755,17.06,1137828.0
2010-11-22,17.06,17.06,16.775,17.0,356710.0
2010-11-23,16.995,16.995,16.665,16.71,320277.0
2010-11-24,16.74,16.865,16.495,16.67,563678.0
2010-11-25,16.555,16.745,16.485,16.705,100354.0
2010-11-26,16.68,16.68,16.06,16.475,3006335.0
2010-11-29,16.335,16.555,16.255,16.335,342408.0
2010-11-30,16.265,16.395,16.005,16.34,506207.0
2010-12-01,16.48,16.645,16.37,16.48,764395.0
2010-12-02,16.545,16.725,16.355,16.46,445905.0
2010-12-03,16.48,16.525,16.19,16.435,1289265.0
2010-12-06,16.45,16.71,16.41,16.63,330176.0
2010-12-07,16.615,16.705,16.43,16.58,514026.0
2010-12-08,16.58,16.58,16.315,16.33,455978.0
2010-12-09,16.455,16.665,16.415,16.595,1052000.0
2010-12-10,16.595,17.205,16.535,17.135,1572086.0
2010-12-13,17.14,17.24,16.845,17.015,433717.0
2010-12-14,17.015,17.395,16.96,17.24,704040.0
2010-12-15,17.14,17.24,16.465,16.545,559401.0
2010-12-16,16.545,17.27,16.45,17.27,828818.0
2010-12-17,17.27,17.8,17.115,17.305,904075.0
2010-12-20,17.385,17.74,17.225,17.655,543203.0
2010-12-21,17.6,17.86,17.485,17.86,271718.0
2010-12-22,18.055,18.055,17.775,17.95,190194.0
2010-12-23,17.8,18.17,17.8,18.065,368476.0
2010-12-24,18.045,18.065,17.8,17.8,69794.0
2010-12-29,18.055,18.13,17.885,18.05,173726.0
2010-12-30,18.12,18.13,17.905,18.035,104108.0
2010-12-31,18.065,18.13,17.805,17.86,73381.0
2011-01-04,18.13,18.175,18.015,18.15,902551.0
2011-01-05,18.065,18.32,18.03,18.24,477410.0
2011-01-06,18.23,18.41,18.115,18.385,700876.0
2011-01-07,18.325,18.425,18.215,18.425,348349.0
2011-01-10,18.46,18.535,18.325,18.48,295699.0
2011-01-11,18.525,18.71,18.5,18.655,463874.0
2011-01-12,18.79,18.925,18.63,18.76,493698.0
2011-01-13,18.72,18.72,18.235,18.24,444791.0
2011-01-14,18.28,18.68,18.16,18.655,291535.0
2011-01-17,18.59,18.7,18.465,18.565,139126.0
2011-01-18,18.59,18.65,18.5,18.575,102247.0
2011-01-19,18.555,18.65,18.465,18.565,347612.0
2011-01-20,18.46,18.75,18.38,18.67,315181.0
2011-01-21,18.715,18.75,18.465,18.465,266349.0
2011-01-24,18.46,18.75,18.46,18.7,322084.0
2011-01-25,18.735,18.735,18.595,18.625,1986649.0
2011-01-26,18.715,18.945,18.595,18.75,223554.0
2011-01-27,18.71,19.11,18.695,19.05,525403.0
2011-01-28,18.985,19.39,18.985,19.21,535646.0
2011-01-31,19.21,19.35,19.12,19.21,458632.0
2011-02-01,19.25,19.61,19.25,19.475,433502.0
2011-02-02,19.435,19.605,19.25,19.3,429621.0
2011-02-03,19.3,19.54,19.245,19.535,699871.0
2011-02-04,19.42,19.535,19.19,19.32,545298.0
2011-02-07,19.415,19.415,19.145,19.155,504455.0
2011-02-08,19.12,19.15,18.875,18.94,1264671.0
2011-02-09,18.835,19.1,18.83,18.875,694738.0
2011-02-10,18.81,18.92,18.57,18.8,725260.0
2011-02-11,18.715,18.92,18.615,18.7,228436.0
2011-02-14,18.695,18.945,18.695,18.795,450424.0
2011-02-15,18.795,18.945,18.76,18.82,158995.0
2011-02-16,18.985,19.185,18.945,19.02,391494.0
2011-02-17,18.65,18.65,18.22,18.46,1359348.0
2011-02-18,18.325,18.615,18.245,18.545,1212161.0
2011-02-22,18.555,18.67,18.245,18.255,643334.0
2011-02-23,18.155,18.23,17.725,17.785,831318.0
2011-02-24,17.685,18.18,17.68,17.97,664144.0
2011-02-25,18.085,18.39,18.005,18.195,284977.0
2011-02-28,18.195,18.49,18.135,18.23,372209.0
2011-03-01,18.15,18.33,17.93,17.965,623331.0
2011-03-02,17.885,18.145,17.82,18.045,361297.0
2011-03-03,18.03,18.505,18.01,18.375,413520.0
2011-03-04,18.37,18.76,18.34,18.505,258812.0
2011-03-07,18.505,18.625,18.045,18.125,191462.0
2011-03-08,18.01,18.38,17.91,18.195,289663.0
2011-03-09,17.995,17.995,17.995,17.995,0.0
2011-03-10,17.88,17.945,17.545,17.56,199062.0
2011-03-11,17.31,17.74,17.09,17.705,274328.0
2011-03-14,17.575,17.685,17.375,17.6,234037.0
2011-03-15,17.22,17.645,17.22,17.5,274772.0
2011-03-16,17.415,17.73,17.185,17.64,454306.0
2011-03-17,17.79,18.11,17.505,17.97,334578.0
2011-03-18,18.075,18.075,17.615,17.665,132658.0
2011-03-21,17.86,18.54,17.82,18.29,310477.0
2011-03-22,18.29,18.34,18.01,18.19,168963.0
2011-03-23,18.19,18.515,18.07,18.475,111635.0
2011-03-24,18.42,18.685,18.42,18.605,107331.0
2011-03-25,18.605,19.005,18.565,18.88,193704.0
2011-03-28,18.925,19.03,18.72,18.745,233337.0
2011-03-29,18.725,18.74,18.485,18.605,295830.0
2011-03-30,18.615,18.985,18.58,18.87,155019.0
2011-03-31,18.87,19.26,18.74,18.965,348300.0
2011-04-01,19.01,19.025,18.555,18.88,353750.0
2011-04-04,18.915,19.24,18.91,19.235,202999.0
2011-04-05,19.16,19.195,18.945,18.955,199305.0
2011-04-06,19.07,19.07,18.87,19.005,383166.0
2011-04-07,18.995,19.13,18.88,19.095,395278.0
2011-04-08,19.065,19.3,18.95,19.255,206676.0
2011-04-11,19.155,19.195,18.825,18.905,197786.0
2011-04-12,18.905,18.935,18.71,18.805,217544.0
2011-04-13,18.805,18.84,18.635,18.685,212205.0
2011-04-14,18.58,18.655,18.235,18.34,349472.0
2011-04-15,18.475,18.485,18.07,18.125,346406.0
2011-04-18,18.075,18.11,17.22,17.5,533904.0
2011-04-19,17.545,17.685,17.515,17.515,167480.0
2011-04-20,17.68,17.87,17.595,17.655,202364.0
2011-04-21,17.72,17.93,17.69,17.83,106130.0
2011-04-25,17.9,17.97,17.745,17.8,90940.0
2011-04-26,17.8,18.13,17.64,18.065,149420.0
2011-04-27,18.135,18.135,17.84,17.88,504574.0
2011-04-28,17.88,18.155,17.845,18.085,90256.0
2011-04-29,18.11,18.425,18.11,18.375,253927.0
2011-05-02,18.32,18.64,18.29,18.48,181216.0
2011-05-03,18.44,18.44,18.23,18.35,149975.0
2011-05-04,18.215,18.465,17.89,17.985,98038.0
2011-05-05,17.885,18.03,17.66,17.745,123643.0
2011-05-06,17.71,17.885,17.48,17.565,131637.0
2011-05-09,17.625,17.645,17.43,17.56,109677.0
2011-05-10,17.545,17.545,17.35,17.48,229668.0
2011-05-11,17.515,17.605,17.135,17.135,234971.0
2011-05-12,17.945,18.7,17.75,18.595,1426441.0
2011-05-13,18.64,18.9,18.35,18.635,710180.0
2011-05-16,18.635,19.01,18.425,18.46,411054.0
2011-05-17,18.535,18.845,18.41,18.64,358520.0
2011-05-18,18.785,18.785,18.6,18.66,306970.0
2011-05-19,18.74,18.74,18.42,18.56,343221.0
2011-05-20,18.505,18.91,18.505,18.77,455109.0
2011-05-24,18.62,18.835,18.485,18.575,190913.0
2011-05-25,18.735,18.755,18.475,18.7,159997.0
2011-05-26,18.625,18.865,18.455,18.76,195787.0
2011-05-27,18.68,18.965,18.68,18.96,120950.0
2011-05-30,18.97,19.11,18.84,18.95,37299.0
2011-05-31,18.96,19.22,18.93,19.12,203911.0
2011-06-01,19.525,19.525,18.98,18.98,926801.0
2011-06-02,18.805,19.385,18.805,19.11,370948.0
2011-06-03,19.11,19.22,18.93,19.045,183524.0
2011-06-06,19.085,19.46,18.965,19.03,235671.0
2011-06-07,19.03,19.25,18.87,19.21,508394.0
2011-06-08,19.21,19.21,18.885,19.07,175815.0
2011-06-09,19.04,19.105,18.795,19.025,306105.0
2011-06-10,18.86,18.98,18.645,18.74,471174.0
2011-06-13,18.725,18.78,18.4,18.58,134580.0
2011-06-14,18.56,19.2,18.56,19.08,203487.0
2011-06-15,18.925,19.01,18.735,18.89,559437.0
2011-06-16,18.89,18.9,18.16,18.325,457406.0
2011-06-17,18.235,18.555,18.235,18.395,318901.0
2011-06-20,18.42,18.885,18.325,18.885,483442.0
2011-06-21,18.805,19.57,18.8,19.42,351932.0
2011-06-22,19.32,19.5,18.99,19.005,158289.0
2011-06-23,19.0,19.0,18.505,19.0,196667.0
2011-06-24,19.09,19.12,18.495,18.595,263542.0
2011-06-27,18.595,18.775,18.325,18.695,416437.0
2011-06-28,18.645,19.07,18.545,19.025,296464.0
2011-06-29,19.025,19.025,18.665,18.805,180170.0
2011-06-30,18.86,19.025,18.575,19.025,377419.0
2011-07-04,18.9,19.31,18.9,19.185,92984.0
2011-07-05,19.225,19.38,19.085,19.12,152039.0
2011-07-06,19.225,19.27,18.9,19.205,255629.0
2011-07-07,19.205,19.61,19.16,19.52,225383.0
2011-07-08,19.45,19.625,19.24,19.49,181190.0
2011-07-11,19.365,19.675,19.35,19.6,303187.0
2011-07-12,19.46,19.775,19.45,19.755,286512.0
2011-07-13,19.715,19.775,19.615,19.755,338095.0
2011-07-14,19.73,20.295,19.73,20.125,1121903.0
2011-07-15,20.105,20.275,19.89,20.075,465447.0
2011-07-18,19.985,20.035,19.71,19.79,309856.0
2011-07-19,19.77,20.055,19.755,19.83,161513.0
2011-07-20,19.825,19.975,19.545,19.63,476999.0
2011-07-21,19.625,19.73,19.29,19.485,163336.0
2011-07-22,19.52,19.52,19.08,19.25,158856.0
2011-07-25,19.13,19.4,19.1,19.29,124359.0
2011-07-26,19.185,19.29,18.44,18.78,313587.0
2011-07-27,18.66,18.725,18.14,18.2,347870.0
2011-07-28,18.205,18.62,18.02,18.375,268855.0
2011-07-29,18.345,18.425,17.85,18.225,140547.0
2011-08-02,18.265,18.575,17.695,17.7,183624.0
2011-08-03,17.66,17.98,17.23,17.975,254588.0
2011-08-04,18.015,18.015,16.605,16.795,483386.0
2011-08-05,16.71,16.95,15.735,16.005,833967.0
2011-08-08,15.125,15.77,15.125,15.425,644286.0
2011-08-09,15.185,16.28,15.105,16.28,880122.0
2011-08-10,16.365,16.59,16.06,16.345,634709.0
2011-08-11,16.105,16.995,15.89,16.895,303490.0
2011-08-12,17.555,17.78,16.225,16.47,459356.0
2011-08-15,16.695,16.79,16.06,16.16,362264.0
2011-08-16,16.04,16.185,15.56,15.965,802888.0
2011-08-17,16.01,16.51,16.01,16.23,1868304.0
2011-08-18,15.965,15.99,15.085,15.3,784879.0
2011-08-19,14.975,15.36,14.55,14.57,1303871.0
2011-08-22,14.84,15.085,14.145,14.34,1081236.0
2011-08-23,14.355,14.835,14.265,14.8,824258.0
2011-08-24,14.89,15.12,14.71,14.85,692846.0
2011-08-25,14.855,15.29,14.855,15.15,592923.0
2011-08-26,15.055,15.525,14.96,15.39,519738.0
2011-08-29,15.64,16.095,15.59,15.985,513657.0
2011-08-30,16.12,16.485,15.93,16.335,1084338.0
2011-08-31,16.495,16.99,16.495,16.735,1059059.0
2011-09-01,16.855,16.855,16.315,16.4,679955.0
2011-09-02,16.395,16.51,15.73,15.765,611063.0
2011-09-06,15.39,15.965,15.345,15.92,1196397.0
2011-09-07,16.205,16.595,16.1,16.55,459378.0
2011-09-08,16.55,16.55,16.08,16.195,365510.0
2011-09-09,16.12,16.12,15.53,15.685,271894.0
2011-09-12,15.455,15.605,15.01,15.25,394807.0
2011-09-13,15.345,15.59,15.155,15.465,361099.0
2011-09-14,15.64,15.79,15.355,15.61,1189668.0
2011-09-15,15.81,15.81,15.43,15.605,205981.0
2011-09-16,15.63,15.725,15.485,15.585,237618.0
2011-09-19,15.525,15.525,14.56,14.625,1275303.0
2011-09-20,14.66,14.815,14.15,14.225,1082490.0
2011-09-21,14.295,14.295,13.665,14.0,2204096.0
2011-09-22,13.45,13.535,12.845,13.05,1508710.0
2011-09-23,12.975,13.35,12.93,13.275,773007.0
2011-09-26,13.375,13.465,12.825,13.28,1109277.0
2011-09-27,13.515,13.965,13.26,13.695,1420562.0
2011-09-28,13.705,13.905,13.61,13.735,1493306.0
2011-09-29,13.85,13.95,13.45,13.555,521937.0
2011-09-30,13.55,13.55,12.745,12.815,1076052.0
2011-10-03,12.815,12.82,12.21,12.41,1623692.0
2011-10-04,12.21,12.875,12.11,12.875,1259743.0
2011-10-05,12.785,13.055,12.585,12.93,504177.0
2011-10-06,12.92,13.73,12.92,13.675,958228.0
2011-10-07,13.87,13.98,13.53,13.53,1071030.0
2011-10-11,13.98,14.02,13.725,13.82,660704.0
2011-10-12,14.12,14.145,13.755,13.865,815891.0
2011-10-13,13.865,13.905,13.595,13.825,524953.0
2011-10-14,14.05,14.05,12.99,13.41,2550409.0
2011-10-17,13.585,14.515,13.555,14.275,882016.0
2011-10-18,14.38,14.52,14.03,14.455,1069349.0
2011-10-19,14.485,14.585,13.98,13.99,464400.0
2011-10-20,13.92,14.275,13.785,14.145,1197646.0
2011-10-21,14.38,14.64,14.23,14.525,315403.0
2011-10-24,14.79,15.515,14.735,15.47,1438686.0
2011-10-25,15.525,15.525,15.03,15.04,968765.0
2011-10-26,14.94,15.475,14.94,15.135,723634.0
2011-10-27,15.625,16.44,15.305,16.215,1469894.0
2011-10-28,16.215,16.295,15.845,15.845,662763.0
2011-10-31,15.925,16.265,15.59,15.59,859019.0
2011-11-01,14.93,15.625,14.72,15.525,484439.0
2011-11-02,15.39,15.865,15.325,15.73,524358.0
2011-11-03,15.85,16.445,15.59,16.325,607891.0
2011-11-04,16.095,16.475,16.08,16.32,430288.0
2011-11-07,16.425,16.46,15.265,15.925,627073.0
2011-11-08,16.165,16.26,15.445,15.535,347089.0
2011-11-09,15.255,15.425,14.595,14.695,1034756.0
2011-11-10,14.755,15.23,14.72,14.955,667080.0
2011-11-11,15.21,15.21,14.77,15.01,673311.0
2011-11-14,14.95,15.02,14.73,14.795,494447.0
2011-11-15,14.795,14.875,14.665,14.775,508984.0
2011-11-16,14.85,14.975,14.56,14.695,2062530.0
2011-11-17,14.66,14.72,14.22,14.305,309683.0
2011-11-18,14.475,14.755,14.325,14.54,423773.0
2011-11-21,14.385,14.5,14.15,14.5,249114.0
2011-11-22,14.405,14.535,14.085,14.275,592585.0
2011-11-23,14.18,14.205,13.75,13.895,278676.0
2011-11-24,14.12,14.12,13.91,13.985,145578.0
2011-11-25,14.045,14.065,13.685,13.8,258679.0
2011-11-28,14.09,14.93,14.09,14.535,387958.0
2011-11-29,14.54,14.8,14.495,14.67,389415.0
2011-11-30,15.35,15.735,15.35,15.715,610221.0
2011-12-01,15.775,15.775,15.445,15.57,411866.0
2011-12-02,15.775,15.955,15.635,15.835,323271.0
2011-12-05,15.84,16.425,15.835,16.165,455374.0
2011-12-06,16.065,16.29,15.725,15.9,477490.0
2011-12-07,15.83,16.165,15.505,16.045,414877.0
2011-12-08,16.045,16.225,15.895,16.14,192334.0
2011-12-09,16.14,16.28,15.935,16.18,341888.0
2011-12-12,16.16,16.18,15.72,15.99,253741.0
2011-12-13,15.99,16.775,15.84,16.42,630144.0
2011-12-14,16.165,16.415,15.675,15.7,654854.0
2011-12-15,15.82,15.82,14.48,14.845,959400.0
2011-12-16,15.06,15.325,14.78,14.91,1131890.0
2011-12-19,14.985,15.175,14.475,15.015,458631.0
2011-12-20,14.955,15.35,14.695,14.85,396787.0
2011-12-21,14.695,15.065,14.675,15.055,434404.0
2011-12-22,15.14,15.14,14.77,14.905,411473.0
2011-12-23,14.885,15.295,14.885,15.23,192308.0
2011-12-28,15.345,15.345,14.765,14.81,209329.0
2011-12-29,14.83,14.94,14.69,14.84,185060.0
2011-12-30,14.93,14.975,14.82,14.955,119960.0
2012-01-03,14.955,15.385,14.905,15.35,321091.0
2012-01-04,15.395,15.51,15.17,15.43,378752.0
2012-01-05,15.48,15.93,15.24,15.87,349564.0
2012-01-06,16.005,16.05,15.83,15.99,600634.0
2012-01-09,15.9,16.05,15.55,15.6,347629.0
2012-01-10,15.6,15.685,15.35,15.5,491124.0
2012-01-11,15.59,15.655,15.335,15.46,495752.0
2012-01-12,15.55,15.55,15.295,15.52,721230.0
2012-01-13,15.525,15.685,15.315,15.68,287088.0
2012-01-16,15.7,15.915,15.585,15.685,311696.0
2012-01-17,15.88,16.465,15.795,16.425,619189.0
2012-01-18,16.495,17.625,16.465,17.57,1498370.0
2012-01-19,17.705,18.36,17.67,18.285,4045251.0
2012-01-20,18.305,18.36,18.175,18.3,728983.0
2012-01-23,18.31,18.5,18.22,18.425,456676.0
2012-01-24,18.345,18.345,17.755,17.835,688206.0
2012-01-25,17.805,17.99,17.72,17.89,272060.0
2012-01-26,18.055,18.835,17.95,18.515,1535988.0
2012-01-27,18.505,18.505,18.19,18.245,456245.0
2012-01-30,18.11,18.38,18.055,18.34,308876.0
2012-01-31,18.435,18.61,18.175,18.44,484114.0
2012-02-01,18.505,18.68,18.415,18.48,217168.0
2012-02-02,18.42,18.48,18.125,18.3,264252.0
2012-02-03,18.26,18.68,18.26,18.485,651174.0
2012-02-06,18.415,18.775,18.415,18.64,421730.0
2012-02-07,18.745,18.745,18.5,18.56,259318.0
2012-02-08,18.5,18.515,17.935,18.345,312533.0
2012-02-09,18.31,18.35,18.115,18.155,311129.0
2012-02-10,18.095,18.175,17.91,18.035,140917.0
2012-02-13,18.045,18.135,17.755,17.92,195301.0
2012-02-14,17.84,18.265,17.84,18.205,298281.0
2012-02-15,18.225,18.29,17.85,18.01,290136.0
2012-02-16,18.38,19.115,18.38,18.95,1529298.0
2012-02-17,19.02,19.49,18.95,19.275,729253.0
2012-02-21,19.31,19.775,19.29,19.775,963957.0
2012-02-22,19.665,19.76,19.36,19.525,469863.0
2012-02-23,19.51,19.51,19.205,19.475,503175.0
2012-02-24,19.335,19.72,19.335,19.49,531816.0
2012-02-27,19.39,19.63,19.255,19.525,202102.0
2012-02-28,19.525,19.705,19.36,19.61,204801.0
2012-02-29,19.7,19.7,19.19,19.45,3078938.0
2012-03-01,19.41,20.215,19.41,20.145,683571.0
2012-03-02,20.05,20.15,19.855,20.015,297848.0
2012-03-05,19.785,20.08,19.695,20.015,401548.0
2012-03-06,19.88,19.88,19.17,19.305,994280.0
2012-03-07,19.21,19.705,19.105,19.65,276393.0
2012-03-08,19.74,19.895,19.525,19.735,283121.0
2012-03-09,19.68,20.07,19.68,19.84,223318.0
2012-03-12,19.695,19.895,19.62,19.755,315853.0
2012-03-13,19.88,20.265,19.85,20.15,217562.0
2012-03-14,20.15,20.15,19.57,19.645,513018.0
2012-03-15,19.745,20.035,19.62,19.815,348334.0
2012-03-16,19.89,19.945,19.58,19.58,176711.0
2012-03-19,19.455,19.82,19.455,19.67,345163.0
2012-03-20,19.67,19.67,19.13,19.265,469581.0
2012-03-21,19.275,19.61,19.125,19.55,660795.0
2012-03-22,19.44,19.535,19.105,19.13,541352.0
2012-03-23,19.13,19.375,19.085,19.285,194349.0
2012-03-26,19.295,19.545,19.205,19.355,316983.0
2012-03-27,19.37,19.535,18.835,18.935,351447.0
2012-03-28,18.84,18.915,18.45,18.605,808772.0
2012-03-29,18.605,18.605,17.95,18.45,922609.0
2012-03-30,18.595,18.725,18.335,18.575,352743.0
2012-04-02,18.595,18.78,18.475,18.595,604160.0
2012-04-03,18.53,18.705,18.34,18.59,474505.0
2012-04-04,18.43,18.515,18.23,18.5,390794.0
2012-04-05,18.5,18.595,18.135,18.22,307171.0
2012-04-09,18.07,18.075,17.805,17.955,415618.0
2012-04-10,17.86,17.92,17.615,17.815,267420.0
2012-04-11,17.82,18.21,17.82,18.145,230401.0
2012-04-12,18.22,18.725,18.185,18.395,698388.0
2012-04-13,18.375,18.38,17.99,18.055,424462.0
2012-04-16,18.07,18.25,18.03,18.045,190669.0
2012-04-17,18.155,18.495,18.155,18.315,302969.0
2012-04-18,18.26,18.335,18.185,18.26,261976.0
2012-04-19,18.26,18.415,18.165,18.26,657896.0
2012-04-20,18.335,18.5,18.325,18.42,265202.0
2012-04-23,18.17,18.325,18.02,18.305,371628.0
2012-04-24,18.315,18.42,18.21,18.26,535973.0
2012-04-25,18.36,18.725,18.26,18.645,742692.0
2012-04-26,18.645,19.03,18.57,18.935,504666.0
2012-04-27,18.935,19.235,18.9,18.935,760262.0
2012-04-30,18.935,18.99,18.46,18.665,427899.0
2012-05-01,18.64,18.875,18.605,18.785,355910.0
2012-05-02,18.7,18.93,18.665,18.8,270416.0
2012-05-03,18.86,18.92,18.325,18.395,490995.0
2012-05-04,18.36,18.36,17.49,17.605,611713.0
2012-05-07,17.56,17.56,17.31,17.415,376876.0
2012-05-08,17.155,17.27,16.935,17.145,698937.0
2012-05-09,17.11,17.895,17.11,17.47,769922.0
2012-05-10,17.56,17.76,17.445,17.625,376307.0
2012-05-11,17.585,17.63,17.425,17.53,480804.0
2012-05-14,17.445,17.445,17.08,17.17,209577.0
2012-05-15,17.215,17.375,16.73,16.88,252594.0
2012-05-16,16.9,16.975,16.235,16.425,539446.0
2012-05-17,16.37,16.415,16.115,16.255,493903.0
2012-05-18,16.23,16.4,15.98,16.11,347334.0
2012-05-22,16.495,16.495,16.235,16.305,416767.0
2012-05-23,16.08,16.25,15.745,16.215,513434.0
2012-05-24,16.31,16.815,16.29,16.755,395115.0
2012-05-25,16.755,16.86,16.65,16.855,296718.0
2012-05-28,17.005,17.055,16.87,16.905,186785.0
2012-05-29,16.965,17.135,16.915,16.98,726215.0
2012-05-30,16.925,16.945,16.57,16.87,1450351.0
2012-05-31,16.83,16.83,16.075,16.475,811733.0
2012-06-01,17.0,17.005,15.06,15.33,1312074.0
2012-06-04,15.34,15.395,14.905,14.965,1404357.0
2012-06-05,14.965,15.585,14.965,15.475,420996.0
2012-06-06,15.98,16.325,15.795,16.255,1297573.0
2012-06-07,16.405,16.475,16.13,16.13,761181.0
2012-06-08,16.18,16.345,16.085,16.16,696210.0
2012-06-11,16.32,16.36,15.96,16.03,319615.0
2012-06-12,16.08,16.215,15.55,15.68,356237.0
2012-06-13,15.67,15.755,15.48,15.645,282461.0
2012-06-14,15.7,15.7,15.31,15.475,235545.0
2012-06-15,15.44,16.49,15.44,16.445,878185.0
2012-06-18,16.33,16.445,15.87,15.93,612001.0
2012-06-19,15.985,16.8,15.905,16.645,496110.0
2012-06-20,16.645,17.005,16.44,16.735,403248.0
2012-06-21,16.67,16.82,15.495,15.63,410140.0
2012-06-22,15.745,15.91,15.565,15.68,174894.0
2012-06-25,15.68,15.8,15.245,15.305,211835.0
2012-06-26,15.31,15.62,15.245,15.57,137128.0
2012-06-27,15.535,15.64,15.235,15.405,250481.0
2012-06-28,15.31,15.57,15.14,15.57,474968.0
2012-06-29,15.82,16.105,15.78,16.105,383652.0
2012-07-03,16.32,16.74,16.32,16.35,224205.0
2012-07-04,16.55,16.835,16.365,16.765,106321.0
2012-07-05,16.89,17.06,16.395,16.435,391398.0
2012-07-06,16.36,16.455,16.02,16.03,223478.0
2012-07-09,16.03,16.36,15.985,16.1,189965.0
2012-07-10,16.12,16.15,15.605,15.705,528343.0
2012-07-11,15.645,15.925,15.595,15.745,609622.0
2012-07-12,15.665,15.715,14.935,14.965,508398.0
2012-07-13,14.97,15.205,14.745,14.835,308830.0
2012-07-16,14.985,15.02,14.86,14.925,256265.0
2012-07-17,14.965,15.17,14.935,15.065,471054.0
2012-07-18,15.04,15.095,14.91,14.96,341615.0
2012-07-19,15.075,15.905,15.01,15.72,1427454.0
2012-07-20,15.545,15.83,15.31,15.57,211315.0
2012-07-23,15.565,15.565,15.14,15.305,447274.0
2012-07-24,15.305,15.305,14.85,14.965,138106.0
2012-07-25,15.3,15.31,14.99,15.1,612383.0
2012-07-26,15.275,15.445,15.18,15.4,144188.0
2012-07-27,15.305,15.85,15.235,15.68,276005.0
2012-07-30,15.715,15.775,15.535,15.72,153827.0
2012-07-31,15.815,15.945,15.57,15.67,305309.0
2012-08-01,15.69,15.69,15.385,15.44,239798.0
2012-08-02,15.44,15.915,15.27,15.545,176502.0
2012-08-03,15.59,15.96,15.59,15.85,205441.0
2012-08-07,15.985,16.36,15.885,16.215,427680.0
2012-08-08,16.33,17.005,16.33,16.7,609587.0
2012-08-09,16.965,16.97,16.47,16.63,266453.0
2012-08-10,16.69,16.745,16.385,16.705,200084.0
2012-08-13,16.795,16.935,16.455,16.69,214231.0
2012-08-14,16.795,16.795,16.595,16.595,738643.0
2012-08-15,16.595,17.13,16.595,17.06,359945.0
2012-08-16,17.075,17.285,16.815,17.175,275293.0
2012-08-17,17.245,17.365,17.045,17.36,213921.0
2012-08-20,17.365,17.38,17.215,17.275,156781.0
2012-08-21,17.275,17.385,17.18,17.33,493354.0
2012-08-22,17.31,17.36,16.9,17.145,561215.0
2012-08-23,17.1,17.1,16.66,16.75,270745.0
2012-08-24,16.75,16.79,16.65,16.725,232132.0
2012-08-27,16.79,16.79,16.235,16.27,422075.0
2012-08-28,16.315,16.58,16.01,16.225,356925.0
2012-08-29,16.4,16.4,15.9,16.135,242809.0
2012-08-30,16.17,16.17,15.445,15.535,247663.0
2012-08-31,15.615,15.73,15.335,15.51,459803.0
2012-09-04,15.835,15.87,15.52,15.665,546415.0
2012-09-05,15.67,15.925,15.555,15.63,545664.0
2012-09-06,15.67,16.28,15.67,16.16,647741.0
2012-09-07,16.175,16.325,15.88,16.02,694960.0
2012-09-10,16.14,16.245,16.105,16.155,571748.0
2012-09-11,16.17,16.49,16.095,16.23,555244.0
2012-09-12,16.36,16.52,16.23,16.3,410133.0
2012-09-13,16.28,16.86,16.235,16.77,419407.0
2012-09-14,16.825,17.915,16.825,17.77,678814.0
2012-09-17,17.785,18.22,17.68,17.955,935605.0
2012-09-18,17.955,18.4,17.79,18.16,552475.0
2012-09-19,18.125,18.28,18.09,18.23,300586.0
2012-09-20,18.16,18.29,17.395,17.61,912251.0
2012-09-21,17.785,17.955,17.53,17.715,386807.0
2012-09-24,17.715,17.715,17.115,17.32,277710.0
2012-09-25,17.245,17.325,16.845,17.23,554290.0
2012-09-26,16.985,17.03,16.735,16.79,478725.0
2012-09-27,16.86,16.955,16.735,16.79,349415.0
2012-09-28,16.755,16.755,16.045,16.305,1014576.0
2012-10-01,16.415,16.64,16.23,16.345,646011.0
2012-10-02,16.39,16.805,16.39,16.52,562684.0
2012-10-03,16.635,16.675,16.315,16.38,475229.0
2012-10-04,16.485,16.56,16.315,16.52,375018.0
2012-10-05,16.57,16.58,16.415,16.485,335415.0
2012-10-09,16.525,16.55,16.41,16.54,232344.0
2012-10-10,16.54,16.54,15.565,15.815,1132826.0
2012-10-11,15.925,15.925,15.355,15.525,1204093.0
2012-10-12,15.465,15.695,15.465,15.665,204782.0
2012-10-15,15.73,15.86,15.65,15.815,237086.0
2012-10-16,15.855,16.21,15.84,16.17,668468.0
2012-10-17,16.14,16.32,16.08,16.3,539806.0
2012-10-18,16.315,16.58,16.28,16.53,1415849.0
2012-10-19,16.485,16.65,16.21,16.47,824562.0
2012-10-22,16.36,16.525,16.17,16.315,348607.0
2012-10-23,16.075,16.17,15.875,16.16,659916.0
2012-10-24,16.155,16.245,15.915,15.965,548594.0
2012-10-25,16.01,16.14,15.49,15.8,676845.0
2012-10-26,15.8,16.16,15.705,15.965,427734.0
2012-10-29,15.97,16.19,15.805,15.975,127656.0
2012-10-30,16.205,16.21,15.73,15.73,156491.0
2012-10-31,15.89,16.135,15.74,16.04,281051.0
2012-11-01,15.955,16.315,15.945,16.215,246711.0
2012-11-02,16.29,16.38,16.01,16.04,203953.0
2012-11-05,16.075,16.34,16.075,16.13,147138.0
2012-11-06,16.38,16.38,16.13,16.305,154198.0
2012-11-07,16.335,16.34,15.82,16.205,291571.0
2012-11-08,16.415,16.655,15.35,15.43,651353.0
2012-11-09,15.38,15.925,15.32,15.73,372866.0
2012-11-12,15.84,15.84,15.32,15.38,240876.0
2012-11-13,15.425,15.45,15.32,15.35,440354.0
2012-11-14,15.38,15.425,15.13,15.355,767071.0
2012-11-15,15.24,15.425,15.0,15.23,451786.0
2012-11-16,15.15,15.425,14.915,15.395,256791.0
2012-11-19,15.615,15.71,15.435,15.635,253151.0
2012-11-20,15.71,15.745,15.465,15.6,199628.0
2012-11-21,15.49,15.82,15.49,15.665,369162.0
2012-11-22,15.595,15.815,15.595,15.795,267189.0
2012-11-23,15.83,15.96,15.67,15.785,235713.0
2012-11-26,15.795,15.885,15.745,15.885,443567.0
2012-11-27,15.85,15.87,15.69,15.69,182883.0
2012-11-28,15.65,15.795,15.445,15.685,214944.0
2012-11-29,15.78,15.83,15.51,15.655,436850.0
2012-11-30,15.7,15.765,15.63,15.665,357222.0
2012-12-03,15.76,15.795,15.485,15.555,402074.0
2012-12-04,15.415,15.725,15.39,15.555,479042.0
2012-12-05,15.52,15.69,15.485,15.545,883266.0
2012-12-06,15.56,15.63,15.28,15.505,494311.0
2012-12-07,15.575,15.575,15.14,15.225,338747.0
2012-12-10,15.225,15.41,15.16,15.29,1429643.0
2012-12-11,15.3,15.7,15.215,15.685,1578741.0
2012-12-12,15.65,16.015,15.65,15.91,626518.0
2012-12-13,15.905,16.45,15.905,16.385,1107850.0
2012-12-14,16.415,16.68,16.415,16.58,610687.0
2012-12-17,16.585,16.69,16.46,16.56,403005.0
2012-12-18,16.535,16.895,16.525,16.62,679878.0
2012-12-19,16.57,16.935,16.57,16.86,439017.0
2012-12-20,16.89,16.97,16.79,16.91,662253.0
2012-12-21,16.81,16.925,16.66,16.86,481644.0
2012-12-24,16.86,16.965,16.69,16.805,110132.0
2012-12-27,16.73,16.925,16.675,16.89,240651.0
2012-12-28,16.86,16.895,16.695,16.82,185985.0
2012-12-31,16.715,17.065,16.715,16.91,123082.0
2013-01-02,17.1,17.68,17.035,17.625,472429.0
2013-01-03,17.62,17.65,17.445,17.52,207712.0
2013-01-04,17.485,17.675,17.37,17.665,631835.0
2013-01-07,17.7,17.785,17.485,17.68,419894.0
2013-01-08,17.68,17.68,17.495,17.565,316893.0
2013-01-09,17.55,17.935,17.505,17.825,684391.0
2013-01-10,17.925,18.205,17.84,18.17,592517.0
2013-01-11,18.17,18.245,17.95,18.21,431917.0
2013-01-14,18.235,18.325,18.015,18.325,418848.0
2013-01-15,18.12,18.17,17.795,17.935,588238.0
2013-01-16,17.84,17.88,17.205,17.55,682318.0
2013-01-17,17.62,17.975,17.335,17.955,1109665.0
2013-01-18,17.98,18.01,17.755,17.97,350562.0
2013-01-21,17.96,18.065,17.885,18.05,284340.0
2013-01-22,18.01,18.15,17.86,17.905,617263.0
2013-01-23,17.76,17.99,17.63,17.755,338646.0
2013-01-24,17.72,18.025,17.565,17.865,583662.0
2013-01-25,17.95,17.95,17.65,17.86,225705.0
2013-01-28,17.955,17.96,17.405,17.465,462090.0
2013-01-29,17.465,17.72,17.32,17.625,594659.0
2013-01-30,17.625,17.68,17.31,17.505,660790.0
2013-01-31,17.535,17.685,17.37,17.575,323265.0
2013-02-01,17.555,17.805,17.555,17.72,305934.0
2013-02-04,17.72,17.83,17.55,17.605,481432.0
2013-02-05,17.62,17.885,17.62,17.885,754137.0
2013-02-06,17.66,17.82,17.64,17.705,397100.0
2013-02-07,17.75,17.815,17.62,17.735,377794.0
2013-02-08,17.695,17.97,17.65,17.925,225936.0
2013-02-11,17.895,18.06,17.88,17.9,256339.0
2013-02-12,17.86,18.215,17.85,18.14,502654.0
2013-02-13,18.135,18.3,18.03,18.125,830846.0
2013-02-14,18.1,18.48,18.065,18.41,875220.0
2013-02-15,18.41,18.545,18.3,18.38,412547.0
2013-02-19,18.505,18.765,18.435,18.755,550803.0
2013-02-20,18.79,18.79,18.12,18.17,628204.0
2013-02-21,18.135,18.205,17.79,17.92,566296.0
2013-02-22,17.925,18.115,17.84,17.95,255886.0
2013-02-25,18.02,18.15,17.79,17.825,323030.0
2013-02-26,17.915,17.92,17.725,17.795,546843.0
2013-02-27,17.715,18.005,17.715,17.825,335263.0
2013-02-28,17.84,18.12,17.825,18.08,205412.0
2013-03-01,17.76,17.99,17.365,17.94,792191.0
2013-03-04,17.83,17.95,17.505,17.63,546480.0
2013-03-05,17.815,17.815,17.66,17.705,316396.0
2013-03-06,17.775,17.865,17.65,17.795,505790.0
2013-03-07,17.81,17.985,17.75,17.915,369904.0
2013-03-08,17.92,17.985,17.67,17.815,451458.0
2013-03-11,17.705,17.785,17.615,17.645,241708.0
2013-03-12,17.685,17.755,17.65,17.68,230232.0
2013-03-13,17.81,17.81,17.455,17.66,268624.0
2013-03-14,17.59,17.77,17.325,17.725,292174.0
2013-03-15,17.715,17.92,17.605,17.79,285971.0
2013-03-18,17.795,17.86,17.66,17.725,439815.0
2013-03-19,17.645,17.815,17.61,17.615,353355.0
2013-03-20,17.65,17.94,17.625,17.915,232971.0
2013-03-21,17.87,17.87,17.325,17.39,341746.0
2013-03-22,17.4,17.4,17.165,17.245,305861.0
2013-03-25,17.265,17.34,16.985,17.055,215202.0
2013-03-26,17.055,17.09,16.815,17.01,747226.0
2013-03-27,16.985,17.245,16.83,17.2,357825.0
2013-03-28,17.195,17.57,16.95,17.515,395221.0
2013-04-01,17.52,17.57,17.215,17.245,208816.0
2013-04-02,17.215,17.285,16.83,16.965,251834.0
2013-04-03,16.95,16.95,16.37,16.47,319148.0
2013-04-04,16.47,16.55,16.025,16.11,364247.0
2013-04-05,15.92,16.04,15.685,15.975,381786.0
2013-04-08,16.02,16.045,15.86,16.03,295716.0
2013-04-09,16.145,16.605,15.965,16.53,697224.0
2013-04-10,16.545,16.855,16.545,16.745,507298.0
2013-04-11,16.74,16.78,16.48,16.71,283605.0
2013-04-12,16.445,16.495,16.22,16.28,338503.0
2013-04-15,16.085,16.155,15.12,15.31,907246.0
2013-04-16,15.415,15.815,15.395,15.77,583755.0
2013-04-17,15.685,15.685,15.28,15.55,604111.0
2013-04-18,15.55,15.57,15.395,15.465,329228.0
2013-04-19,15.49,15.5,15.325,15.435,293668.0
2013-04-22,15.37,15.39,14.73,15.085,864075.0
2013-04-23,15.05,15.215,14.875,15.05,564159.0
2013-04-24,15.085,15.345,15.065,15.29,233463.0
2013-04-25,15.34,15.47,15.19,15.25,650366.0
2013-04-26,15.255,15.395,15.07,15.14,726767.0
2013-04-29,15.22,15.29,15.175,15.195,643575.0
2013-04-30,15.155,15.18,14.835,15.045,1785390.0
2013-05-01,15.035,15.035,14.47,14.82,744783.0
2013-05-02,14.875,15.36,14.675,15.2,789016.0
2013-05-03,15.395,15.705,15.325,15.47,398643.0
2013-05-06,15.59,15.95,15.535,15.805,445867.0
2013-05-07,15.81,15.895,15.7,15.885,426833.0
2013-05-08,15.93,16.5,15.88,16.405,976430.0
2013-05-09,16.33,16.33,15.735,15.92,1462236.0
2013-05-10,15.915,16.15,15.9,15.915,677162.0
2013-05-13,15.915,15.93,15.425,15.505,459493.0
2013-05-14,15.465,15.54,15.29,15.46,704867.0
2013-05-15,15.415,15.54,15.235,15.5,2321802.0
2013-05-16,15.5,15.705,15.4,15.63,522963.0
2013-05-17,15.655,15.845,15.635,15.84,230909.0
2013-05-21,15.995,16.32,15.91,16.23,373563.0
2013-05-22,16.305,16.42,16.195,16.23,492120.0
2013-05-23,16.02,16.25,15.95,16.105,657416.0
2013-05-24,16.02,16.065,15.845,15.935,1174740.0
2013-05-27,15.89,16.145,15.89,16.005,249483.0
2013-05-28,16.1,16.18,15.905,16.055,668600.0
2013-05-29,15.985,16.07,15.915,16.005,180631.0
2013-05-30,16.005,16.125,15.95,15.995,265749.0
2013-05-31,15.985,16.015,15.605,15.785,730388.0
2013-06-03,15.8,15.93,15.68,15.775,424828.0
2013-06-04,15.75,15.93,15.715,15.79,216692.0
2013-06-05,15.84,15.84,15.625,15.81,272211.0
2013-06-06,15.81,15.98,15.595,15.61,408646.0
2013-06-07,15.675,15.74,15.525,15.71,326502.0
2013-06-10,15.835,15.835,15.375,15.385,774069.0
2013-06-11,15.325,15.49,15.22,15.45,244217.0
2013-06-12,15.49,15.555,15.045,15.115,489554.0
2013-06-13,15.02,15.32,14.985,15.25,272222.0
2013-06-14,15.29,15.42,15.25,15.33,213898.0
2013-06-17,15.33,15.42,15.305,15.365,398663.0
2013-06-18,15.56,16.065,15.455,15.74,548472.0
2013-06-19,15.81,15.895,15.57,15.785,182866.0
2013-06-20,15.485,15.61,15.325,15.42,1885084.0
2013-06-21,15.505,15.545,15.26,15.42,575351.0
2013-06-24,15.34,15.35,14.71,14.97,324315.0
2013-06-25,15.115,15.125,14.88,14.94,300362.0
2013-06-26,15.06,15.125,14.905,15.06,316721.0
2013-06-27,15.255,15.26,14.845,14.99,1689401.0
2013-06-28,14.985,15.185,14.985,15.08,911169.0
2013-07-02,15.17,15.675,15.115,15.665,504567.0
2013-07-03,15.665,15.96,15.5,15.81,358298.0
2013-07-04,15.95,15.95,15.63,15.695,56411.0
2013-07-05,15.71,15.84,15.54,15.715,184519.0
2013-07-08,15.825,15.845,15.66,15.765,247253.0
2013-07-09,15.775,15.775,15.61,15.72,266100.0
2013-07-10,15.755,16.015,15.735,15.995,541450.0
2013-07-11,16.125,16.455,16.09,16.42,482677.0
2013-07-12,16.37,16.65,16.34,16.58,268576.0
2013-07-15,16.65,16.865,16.585,16.785,305299.0
2013-07-16,16.76,16.785,16.19,16.225,339482.0
2013-07-17,16.225,16.34,16.035,16.3,291585.0
2013-07-18,16.37,16.37,15.88,15.91,341819.0
2013-07-19,15.93,15.93,15.645,15.8,477570.0
2013-07-22,15.765,16.19,15.755,16.105,344486.0
2013-07-23,16.16,16.18,16.03,16.055,131794.0
2013-07-24,16.03,16.065,15.74,15.86,253266.0
2013-07-25,15.755,15.87,15.555,15.56,176895.0
2013-07-26,15.545,15.555,15.24,15.4,251145.0
2013-07-29,15.325,15.36,15.185,15.285,331413.0
2013-07-30,15.295,15.675,15.26,15.515,880995.0
2013-07-31,15.52,15.595,15.305,15.395,462565.0
2013-08-01,15.5,15.7,15.45,15.535,774788.0
2013-08-02,15.56,15.56,15.4,15.49,349235.0
2013-08-06,15.5,15.52,15.29,15.42,441453.0
2013-08-07,15.325,15.485,15.115,15.29,460875.0
2013-08-08,15.06,15.08,14.53,14.975,2495814.0
2013-08-09,15.155,15.365,14.86,15.295,1216655.0
2013-08-12,15.225,15.385,15.19,15.29,701852.0
2013-08-13,15.38,15.59,15.255,15.36,862104.0
2013-08-14,15.325,15.455,15.29,15.29,878632.0
2013-08-15,15.325,15.325,15.06,15.29,678284.0
2013-08-16,15.235,15.38,15.155,15.32,371702.0
2013-08-19,15.325,15.515,15.255,15.275,263214.0
2013-08-20,15.265,15.37,15.115,15.3,208905.0
2013-08-21,15.255,15.35,15.23,15.255,335281.0
2013-08-22,15.255,15.335,15.01,15.065,543585.0
2013-08-23,15.065,15.1,14.995,15.065,795831.0
2013-08-26,15.055,15.2,15.03,15.055,387821.0
2013-08-27,15.01,15.01,14.54,14.555,761005.0
2013-08-28,14.525,14.7,14.29,14.555,405214.0
2013-08-29,14.555,14.715,14.495,14.655,299036.0
2013-08-30,14.66,14.73,14.605,14.675,280637.0
2013-09-03,14.83,14.87,14.505,14.515,549080.0
2013-09-04,14.52,14.61,14.31,14.59,544287.0
2013-09-05,14.655,15.045,14.57,14.955,421014.0
2013-09-06,15.08,15.125,14.95,14.995,357375.0
2013-09-09,15.06,15.27,15.02,15.2,494485.0
2013-09-10,15.37,15.37,15.09,15.325,509492.0
2013-09-11,15.335,15.655,15.255,15.655,962032.0
2013-09-12,15.685,15.69,15.43,15.455,391342.0
2013-09-13,15.465,15.58,15.375,15.405,196778.0
2013-09-16,15.445,15.825,15.43,15.665,304197.0
2013-09-17,15.71,15.795,15.57,15.775,160532.0
2013-09-18,15.63,16.205,15.58,16.11,528482.0
2013-09-19,16.135,16.175,16.055,16.135,801969.0
2013-09-20,15.935,16.12,15.79,15.98,550602.0
2013-09-23,16.015,16.11,15.88,15.995,155164.0
2013-09-24,15.995,16.09,15.895,15.995,316310.0
2013-09-25,16.03,16.405,15.995,16.29,1591580.0
2013-09-26,16.29,16.7,16.29,16.675,1184005.0
2013-09-27,16.575,16.75,16.575,16.745,403210.0
2013-09-30,16.595,16.73,16.56,16.615,303823.0
2013-10-01,16.535,16.885,16.52,16.82,313664.0
2013-10-02,16.805,16.82,16.535,16.77,198928.0
2013-10-03,16.8,16.83,16.66,16.82,217227.0
2013-10-04,16.82,16.855,16.625,16.625,237008.0
2013-10-07,16.595,16.68,16.5,16.61,258380.0
2013-10-08,16.625,16.625,16.225,16.255,757149.0
2013-10-09,16.205,16.395,16.125,16.3,746678.0
2013-10-10,16.35,16.54,16.295,16.5,529501.0
2013-10-11,16.5,16.52,16.31,16.38,271912.0
2013-10-15,16.415,16.73,16.26,16.71,382552.0
2013-10-16,16.72,16.955,16.675,16.905,605475.0
2013-10-17,16.905,17.13,16.7,17.06,238867.0
2013-10-18,17.075,17.255,16.87,17.2,211170.0
2013-10-21,17.18,17.45,17.15,17.31,220293.0
2013-10-22,17.375,17.565,17.285,17.5,328642.0
2013-10-23,17.19,17.325,16.63,16.71,1034465.0
2013-10-24,16.73,16.82,16.575,16.77,333534.0
2013-10-25,16.75,16.805,16.58,16.75,142478.0
2013-10-28,16.71,16.795,16.3,16.335,481709.0
2013-10-29,16.415,16.73,16.345,16.71,329527.0
2013-10-30,16.73,16.76,16.56,16.75,148005.0
2013-10-31,16.765,17.005,16.76,16.865,782258.0
2013-11-01,16.875,17.005,16.705,16.995,156709.0
2013-11-04,17.05,17.05,16.785,16.855,185260.0
2013-11-05,16.855,16.855,16.57,16.77,399232.0
2013-11-06,16.835,16.93,16.715,16.78,420463.0
2013-11-07,16.78,16.78,16.5,16.615,166990.0
2013-11-08,16.64,16.68,16.485,16.575,161476.0
2013-11-11,16.555,16.64,16.405,16.485,122780.0
2013-11-12,16.45,16.47,16.19,16.33,505843.0
2013-11-13,16.38,16.475,16.03,16.45,503785.0
2013-11-14,16.45,17.04,16.275,16.935,337435.0
2013-11-15,17.12,18.055,17.115,17.915,1001751.0
2013-11-18,17.885,18.13,17.685,18.025,348973.0
2013-11-19,18.06,18.365,17.99,18.3,631295.0
2013-11-20,18.355,18.39,17.92,17.955,781775.0
2013-11-21,17.955,18.02,17.605,17.62,347748.0
2013-11-22,17.62,17.675,17.39,17.48,471013.0
2013-11-25,17.535,17.61,17.325,17.39,308015.0
2013-11-26,17.425,17.53,17.22,17.22,385977.0
2013-11-27,17.27,17.36,17.08,17.17,223307.0
2013-11-28,17.255,17.255,17.095,17.165,85659.0
2013-11-29,17.22,17.495,17.115,17.36,485602.0
2013-12-02,17.375,17.56,17.36,17.51,260623.0
2013-12-03,17.48,17.54,17.36,17.54,483984.0
2013-12-04,17.495,17.53,17.205,17.375,319916.0
2013-12-05,17.385,17.41,17.17,17.18,238121.0
2013-12-06,17.325,17.335,17.16,17.29,142140.0
2013-12-09,17.44,17.975,17.36,17.855,412700.0
2013-12-10,17.855,18.07,17.855,18.0,220123.0
2013-12-11,17.96,17.96,17.715,17.84,635287.0
2013-12-12,17.765,18.01,17.68,17.905,242369.0
2013-12-13,17.905,18.19,17.82,18.11,356982.0
2013-12-16,18.195,18.35,18.0,18.0,381862.0
2013-12-17,18.07,18.415,18.06,18.23,474629.0
2013-12-18,18.25,18.97,18.245,18.675,612042.0
2013-12-19,18.54,18.62,18.345,18.4,198673.0
2013-12-20,18.54,18.835,18.36,18.47,403091.0
2013-12-23,18.6,19.055,18.52,18.86,342061.0
2013-12-24,18.78,19.05,18.59,18.825,145840.0
2013-12-27,18.745,19.185,18.66,19.14,167734.0
2013-12-30,19.175,19.535,19.15,19.315,265663.0
2013-12-31,19.315,19.375,19.07,19.16,171552.0
2014-01-02,19.115,19.155,18.815,19.05,170799.0
2014-01-03,18.915,19.16,18.835,18.97,110998.0
2014-01-06,18.885,19.02,18.67,18.835,160485.0
2014-01-07,18.91,19.25,18.85,19.205,168707.0
2014-01-08,19.205,19.565,19.12,19.375,508898.0
2014-01-09,19.345,19.375,19.14,19.27,168861.0
2014-01-10,19.27,19.315,19.09,19.305,131960.0
2014-01-13,19.17,19.34,18.31,18.505,497580.0
2014-01-14,18.515,19.255,18.515,18.985,352311.0
2014-01-15,18.935,19.24,18.935,19.115,272462.0
2014-01-16,19.125,19.19,18.92,19.175,220761.0
2014-01-17,19.075,19.19,18.955,19.12,174109.0
2014-01-20,19.055,19.375,19.055,19.34,78298.0
2014-01-21,19.29,19.41,19.28,19.375,261273.0
2014-01-22,19.375,19.375,19.065,19.27,268030.0
2014-01-23,19.07,19.325,19.065,19.235,323501.0
2014-01-24,19.16,19.225,18.485,18.645,781334.0
2014-01-27,18.775,18.97,18.365,18.755,538622.0
2014-01-28,18.74,19.09,18.71,19.055,263614.0
2014-01-29,18.915,19.02,18.69,18.93,320438.0
2014-01-30,18.865,19.015,18.725,18.92,631494.0
2014-01-31,18.76,19.02,18.64,19.02,320585.0
2014-02-03,19.015,19.02,18.245,18.555,391065.0
2014-02-04,18.69,19.07,18.59,19.05,424438.0
2014-02-05,19.055,19.055,18.755,18.985,496123.0
2014-02-06,19.005,19.395,18.97,19.34,408836.0
2014-02-07,19.34,19.91,19.235,19.75,395569.0
2014-02-10,19.795,19.805,19.43,19.63,196442.0
2014-02-11,19.53,19.755,19.28,19.69,456097.0
2014-02-12,19.635,19.93,19.57,19.74,411701.0
2014-02-13,19.65,19.925,19.46,19.895,438254.0
2014-02-14,19.895,20.185,19.895,20.12,273158.0
2014-02-18,20.115,20.2,19.835,19.975,504102.0
2014-02-19,19.34,20.045,19.34,20.015,270330.0
2014-02-20,20.215,20.84,20.15,20.555,840739.0
2014-02-21,20.475,20.53,20.32,20.475,616531.0
2014-02-24,20.58,21.39,20.58,21.28,1254880.0
2014-02-25,21.2,21.28,20.525,20.875,587472.0
2014-02-26,20.96,21.07,20.865,21.025,729541.0
2014-02-27,21.02,21.08,20.855,20.995,481832.0
2014-02-28,21.01,21.385,20.905,21.285,805932.0
2014-03-03,21.205,22.3,21.17,21.775,666536.0
2014-03-04,21.775,22.06,21.76,21.99,424056.0
2014-03-05,21.87,21.915,21.28,21.5,603319.0
2014-03-06,21.69,21.76,21.42,21.42,276242.0
2014-03-07,21.52,21.54,21.2,21.43,575125.0
2014-03-10,21.355,21.475,21.215,21.44,500258.0
2014-03-11,21.455,21.81,21.37,21.47,619081.0
2014-03-12,21.355,21.84,21.345,21.77,511128.0
2014-03-13,21.86,21.945,20.98,21.2,609422.0
2014-03-14,21.08,21.44,21.015,21.145,414221.0
2014-03-17,21.195,21.725,21.185,21.64,361251.0
2014-03-18,21.655,21.82,21.61,21.77,238754.0
2014-03-19,21.81,21.96,21.64,21.81,304180.0
2014-03-20,21.705,21.79,21.23,21.25,596714.0
2014-03-21,21.35,21.35,21.21,21.21,326263.0
2014-03-24,21.42,21.455,20.98,20.995,662683.0
2014-03-25,21.025,21.635,20.89,21.43,553459.0
2014-03-26,21.525,21.84,21.365,21.575,581153.0
2014-03-27,21.6,21.6,20.995,21.18,319992.0
2014-03-28,21.22,21.96,21.185,21.825,512203.0
2014-03-31,21.98,22.285,21.855,22.2,490947.0
2014-04-01,22.27,22.485,22.115,22.23,544219.0
2014-04-02,22.18,22.535,22.13,22.515,520681.0
2014-04-03,22.235,22.28,21.145,21.28,990945.0
2014-04-04,21.42,21.455,21.185,21.335,417959.0
2014-04-07,21.28,21.28,20.81,20.925,579356.0
2014-04-08,21.04,21.28,20.925,21.015,337364.0
2014-04-09,21.125,21.265,21.04,21.235,432905.0
2014-04-10,21.245,21.245,20.675,20.89,697900.0
2014-04-11,20.405,20.79,19.79,20.605,1791428.0
2014-04-14,20.64,21.04,20.39,20.47,568041.0
2014-04-15,20.365,20.59,20.04,20.265,478246.0
2014-04-16,20.38,20.845,20.365,20.845,412789.0
2014-04-17,20.635,20.83,20.605,20.79,175374.0
2014-04-21,20.745,20.845,20.56,20.82,145339.0
2014-04-22,20.82,20.82,20.57,20.6,562290.0
2014-04-23,20.67,20.67,20.21,20.305,614255.0
2014-04-24,20.465,20.585,20.235,20.535,579074.0
2014-04-25,20.435,20.505,20.085,20.21,156851.0
2014-04-28,20.315,20.675,20.25,20.415,409504.0
2014-04-29,20.52,20.67,20.435,20.64,361635.0
2014-04-30,20.57,21.2,20.57,20.995,1320311.0
2014-05-01,20.94,21.085,20.56,20.99,305138.0
2014-05-02,20.99,21.435,20.875,21.43,306672.0
2014-05-05,21.37,21.625,21.23,21.435,397193.0
2014-05-06,21.265,21.62,21.265,21.415,332499.0
2014-05-07,21.285,21.385,20.89,21.305,538146.0
2014-05-08,21.28,21.52,20.78,20.825,377873.0
2014-05-09,20.82,20.96,20.465,20.795,319479.0
2014-05-12,20.91,21.365,20.86,21.285,430376.0
2014-05-13,21.27,21.435,21.0,21.43,351441.0
2014-05-14,21.23,21.76,20.915,21.71,750640.0
2014-05-15,21.575,21.705,21.185,21.4,327395.0
2014-05-16,21.21,21.335,20.82,20.995,635866.0
2014-05-20,21.0,21.095,20.45,20.585,492160.0
2014-05-21,20.61,20.84,20.575,20.84,258542.0
2014-05-22,20.78,20.855,20.59,20.745,246051.0
2014-05-23,20.725,20.93,20.555,20.89,176220.0
2014-05-26,20.89,21.11,20.855,20.955,68038.0
2014-05-27,20.92,21.335,20.92,21.015,473912.0
2014-05-28,20.98,21.05,20.735,20.885,204860.0
2014-05-29,20.9,21.03,20.8,20.985,260908.0
2014-05-30,20.9,20.91,20.715,20.81,279051.0
2014-06-02,20.7,21.0,20.66,20.67,878134.0
2014-06-03,20.625,20.86,20.515,20.76,629547.0
2014-06-04,20.815,21.11,20.71,20.915,257275.0
2014-06-05,21.085,21.115,20.845,20.845,379425.0
2014-06-06,20.845,21.235,20.82,21.02,299531.0
2014-06-09,20.92,21.37,20.92,21.17,293000.0
2014-06-10,21.045,21.32,20.865,21.3,220365.0
2014-06-11,21.2,21.25,20.75,20.91,325556.0
2014-06-12,20.85,20.91,20.585,20.695,345448.0
2014-06-13,20.66,20.795,20.225,20.61,409584.0
2014-06-16,20.695,20.895,20.58,20.695,471937.0
2014-06-17,20.85,21.16,20.695,20.9,284720.0
2014-06-18,20.87,21.0,20.745,20.86,266916.0
2014-06-19,20.865,20.945,20.735,20.77,245836.0
2014-06-20,20.835,21.185,20.77,21.13,242217.0
2014-06-23,21.22,21.38,21.08,21.335,340352.0
2014-06-24,21.335,21.335,21.115,21.115,294509.0
2014-06-25,21.11,21.21,20.88,20.88,398090.0
2014-06-26,20.915,21.35,20.87,21.32,258038.0
2014-06-27,21.335,21.38,21.035,21.195,156906.0
2014-06-30,21.135,21.365,21.135,21.295,151017.0
2014-07-02,21.395,21.455,21.13,21.395,222680.0
2014-07-03,21.405,22.045,21.405,21.915,366916.0
2014-07-04,21.905,22.13,21.87,22.055,107655.0
2014-07-07,22.12,22.33,21.98,22.07,254737.0
2014-07-08,21.95,22.19,21.695,21.715,582647.0
2014-07-09,21.705,22.335,21.705,22.3,430649.0
2014-07-10,22.015,22.25,21.985,22.13,221941.0
2014-07-11,22.155,22.25,22.05,22.12,213636.0
2014-07-14,22.105,22.34,22.0,22.08,208161.0
2014-07-15,22.055,22.215,22.045,22.08,220064.0
2014-07-16,22.08,22.255,21.98,22.085,133048.0
2014-07-17,21.985,22.315,21.985,22.135,201774.0
2014-07-18,22.165,22.805,22.065,22.705,311450.0
2014-07-21,22.69,22.95,22.585,22.875,199524.0
2014-07-22,22.835,23.165,22.825,22.955,174977.0
2014-07-23,22.975,23.225,22.835,22.885,245434.0
2014-07-24,22.835,23.07,22.6,22.615,217681.0
2014-07-25,22.485,22.8,22.455,22.665,262960.0
2014-07-28,22.69,22.865,22.63,22.67,107153.0
2014-07-29,22.765,22.94,22.385,22.385,208260.0
2014-07-30,22.505,22.655,22.385,22.605,141703.0
2014-07-31,22.5,22.565,21.985,22.365,253462.0
2014-08-01,22.355,22.45,22.105,22.18,306733.0
2014-08-05,22.19,22.535,22.19,22.42,261096.0
2014-08-06,22.265,22.4,22.155,22.28,180407.0
2014-08-07,22.435,22.975,22.3,22.72,579993.0
2014-08-08,22.815,23.69,22.685,23.655,624587.0
2014-08-11,23.725,24.305,23.7,24.05,417283.0
2014-08-12,24.11,24.19,23.435,23.61,362724.0
2014-08-13,23.74,23.75,23.52,23.525,358737.0
2014-08-14,23.585,23.69,23.37,23.475,319928.0
2014-08-15,23.54,23.775,23.34,23.425,441654.0
2014-08-18,23.515,23.565,23.41,23.465,674629.0
2014-08-19,23.535,23.705,23.39,23.655,621048.0
2014-08-20,23.67,23.71,23.605,23.67,428295.0
2014-08-21,23.685,23.685,23.62,23.675,237234.0
2014-08-22,23.605,23.675,23.44,23.635,200218.0
2014-08-25,23.635,23.99,23.495,23.775,220450.0
2014-08-26,23.675,23.89,23.39,23.47,764329.0
2014-08-27,23.535,23.62,23.265,23.535,526633.0
2014-08-28,23.455,24.295,23.28,23.925,514027.0
2014-08-29,24.09,24.395,23.925,24.32,356901.0
2014-09-02,24.36,24.635,24.235,24.25,378445.0
2014-09-03,24.28,24.42,23.975,24.32,420219.0
2014-09-04,24.25,24.435,24.035,24.255,182686.0
2014-09-05,24.205,24.25,23.905,23.92,237941.0
2014-09-08,23.955,24.215,23.89,24.005,233198.0
2014-09-09,23.95,24.02,23.705,23.82,527696.0
2014-09-10,23.785,23.82,23.52,23.585,489254.0
2014-09-11,23.47,23.52,23.33,23.39,397472.0
2014-09-12,23.345,23.855,23.24,23.71,580079.0
2014-09-15,23.675,23.775,23.495,23.575,235620.0
2014-09-16,23.57,23.77,23.505,23.725,326612.0
2014-09-17,23.705,23.79,23.36,23.405,263126.0
2014-09-18,23.505,23.905,23.36,23.89,351282.0
2014-09-19,23.885,23.89,23.21,23.215,479922.0
2014-09-22,22.98,23.265,22.81,22.85,284871.0
2014-09-23,22.72,23.205,22.54,23.175,430177.0
2014-09-24,23.28,23.825,23.28,23.82,582177.0
2014-09-25,23.605,23.64,22.8,22.93,719224.0
2014-09-26,22.86,23.29,22.86,23.28,339453.0
2014-09-29,23.1,23.595,22.93,23.035,915028.0
2014-09-30,23.1,23.21,22.455,22.665,637135.0
2014-10-01,22.77,22.78,21.92,22.11,615927.0
2014-10-02,22.025,22.235,21.13,21.68,1390430.0
2014-10-03,21.705,22.235,21.705,21.825,602553.0
2014-10-06,21.715,21.715,21.11,21.16,696230.0
2014-10-07,20.945,21.3,20.915,21.08,471022.0
2014-10-08,21.02,21.085,20.355,20.64,711534.0
2014-10-09,20.625,20.635,20.04,20.305,1282374.0
2014-10-10,20.095,20.685,19.88,20.03,837488.0
2014-10-14,19.945,20.435,19.62,19.735,927602.0
2014-10-15,19.5,19.875,19.055,19.84,622337.0
2014-10-16,19.595,20.175,19.285,19.65,670567.0
2014-10-17,19.84,20.435,19.84,20.255,663795.0
2014-10-20,20.29,20.475,19.95,20.445,400452.0
2014-10-21,20.785,21.03,20.475,20.87,406398.0
2014-10-22,20.88,20.95,20.425,20.475,323162.0
2014-10-23,20.735,21.16,20.625,20.885,469334.0
2014-10-24,20.93,21.02,20.635,20.815,192995.0
2014-10-27,20.89,20.935,20.555,20.625,185691.0
2014-10-28,20.75,21.185,20.555,21.055,233055.0
2014-10-29,21.13,21.13,20.555,20.735,215796.0
2014-10-30,20.705,21.07,20.34,20.905,354592.0
2014-10-31,20.97,21.02,20.67,20.88,243757.0
2014-11-03,20.87,21.165,20.655,20.905,323329.0
2014-11-04,20.8,20.955,19.845,20.01,473877.0
2014-11-05,20.055,20.585,19.99,20.455,718965.0
2014-11-06,20.445,20.88,20.435,20.64,231997.0
2014-11-07,20.64,20.815,20.375,20.54,343689.0
2014-11-10,20.52,21.295,20.5,21.2,759975.0
2014-11-11,21.23,21.235,20.9,20.93,205002.0
2014-11-12,20.805,21.135,20.635,20.665,667240.0
2014-11-13,20.16,20.16,19.23,19.51,2213451.0
2014-11-14,19.93,20.16,19.665,19.965,738571.0
2014-11-17,19.915,20.525,19.76,20.13,699806.0
2014-11-18,20.115,20.21,19.66,19.695,744751.0
2014-11-19,19.78,19.885,19.68,19.795,977625.0
2014-11-20,19.765,19.81,19.595,19.595,503456.0
2014-11-21,19.8,20.14,19.66,20.03,523927.0
2014-11-24,20.03,20.155,19.875,19.98,455364.0
2014-11-25,19.995,20.27,19.97,20.165,334525.0
2014-11-26,20.125,20.125,19.71,19.88,273620.0
2014-11-27,19.855,19.855,18.815,19.06,331310.0
2014-11-28,18.845,18.905,18.32,18.32,444232.0
2014-12-01,18.5,18.535,17.85,17.885,685183.0
2014-12-02,17.4,17.735,16.66,17.515,1041222.0
2014-12-03,17.515,17.815,17.4,17.79,802750.0
2014-12-04,17.7,17.755,17.61,17.69,492185.0
2014-12-05,17.84,18.01,17.69,17.855,395441.0
2014-12-08,17.69,17.835,17.395,17.545,683868.0
2014-12-09,17.385,17.465,17.025,17.375,1146600.0
2014-12-10,17.375,17.57,17.15,17.155,673617.0
2014-12-11,17.25,17.36,17.035,17.1,245135.0
2014-12-12,17.1,17.18,16.68,16.825,508688.0
2014-12-15,16.875,16.985,16.63,16.67,492844.0
2014-12-16,16.67,17.28,16.565,17.005,1187952.0
2014-12-17,17.02,17.51,16.79,17.475,694025.0
2014-12-18,17.515,17.8,17.445,17.8,408400.0
2014-12-19,17.885,18.025,17.475,17.995,523769.0
2014-12-22,18.045,18.045,17.72,17.85,445885.0
2014-12-23,17.87,18.125,17.765,18.115,405338.0
2014-12-24,18.225,18.295,18.06,18.18,134413.0
2014-12-29,18.26,18.42,18.195,18.36,334059.0
2014-12-30,18.39,18.475,18.195,18.195,595700.0
2014-12-31,18.21,18.425,18.13,18.22,112786.0
2015-01-02,18.23,18.39,18.145,18.23,170648.0
2015-01-05,18.23,18.295,17.495,17.51,732146.0
2015-01-06,17.495,17.505,16.945,16.985,583079.0
2015-01-07,17.155,17.295,16.94,17.04,398945.0
2015-01-08,16.925,17.025,16.68,16.97,641950.0
2015-01-09,16.97,16.97,16.27,16.53,760708.0
2015-01-12,16.515,16.515,15.945,16.115,460772.0
2015-01-13,16.21,16.21,15.645,15.79,475798.0
2015-01-14,15.56,15.635,15.17,15.345,1200052.0
2015-01-15,15.38,15.48,15.115,15.125,1016399.0
2015-01-16,15.135,15.235,14.815,14.905,910267.0
2015-01-19,14.86,15.56,14.815,15.54,592780.0
2015-01-20,15.625,15.635,15.18,15.23,1036397.0
2015-01-21,15.27,15.835,15.2,15.77,1018202.0
2015-01-22,15.885,15.985,15.605,15.775,530351.0
2015-01-23,15.75,16.21,15.75,16.15,694050.0
2015-01-26,16.18,16.53,16.155,16.4,549596.0
2015-01-27,15.525,15.965,15.055,15.77,1034156.0
2015-01-28,15.98,16.045,15.505,15.56,683078.0
2015-01-29,15.625,15.705,14.975,15.14,960377.0
2015-01-30,15.125,15.235,14.91,15.125,361958.0
2015-02-02,15.125,16.24,15.125,16.195,923904.0
2015-02-03,16.245,17.02,16.245,16.795,1156803.0
2015-02-04,16.79,16.79,16.05,16.1,557496.0
2015-02-05,16.175,16.515,16.11,16.36,465257.0
2015-02-06,16.49,16.955,16.26,16.475,601636.0
2015-02-09,16.245,16.875,16.195,16.55,283830.0
2015-02-10,16.73,16.79,16.24,16.465,184512.0
2015-02-11,16.465,16.465,16.02,16.095,322530.0
2015-02-12,16.215,16.425,16.06,16.295,595677.0
2015-02-13,16.52,16.895,16.26,16.78,632735.0
2015-02-17,16.775,17.025,16.535,16.875,258906.0
2015-02-18,16.92,17.385,16.89,17.025,569915.0
2015-02-19,17.085,17.12,15.95,16.635,889645.0
2015-02-20,17.02,17.67,16.8,17.425,1068519.0
2015-02-23,17.33,17.635,17.135,17.635,508025.0
2015-02-24,17.635,18.065,17.45,17.98,579393.0
2015-02-25,17.995,18.36,17.915,18.23,1034413.0
2015-02-26,18.295,18.295,18.1,18.195,1031359.0
2015-02-27,18.26,18.36,17.97,18.19,484196.0
2015-03-02,18.23,18.89,18.145,18.44,786701.0
2015-03-03,18.455,18.74,17.865,18.085,864229.0
2015-03-04,18.06,18.085,17.63,17.685,720859.0
2015-03-05,17.45,17.51,17.19,17.21,758336.0
2015-03-06,17.115,17.75,17.11,17.47,951728.0
2015-03-09,17.47,18.085,17.39,17.83,573354.0
2015-03-10,17.595,17.685,17.115,17.155,609753.0
2015-03-11,17.16,17.245,16.905,17.085,584097.0
2015-03-12,17.225,17.56,17.125,17.465,313149.0
2015-03-13,17.38,17.545,17.13,17.545,295286.0
2015-03-16,17.485,17.74,17.45,17.56,303022.0
2015-03-17,17.625,17.7,17.195,17.55,445463.0
2015-03-18,17.45,17.99,17.235,17.945,525365.0
2015-03-19,17.975,17.975,17.46,17.58,312448.0
2015-03-20,18.02,18.09,17.7,18.005,341481.0
2015-03-23,17.96,18.27,17.835,17.85,298822.0
2015-03-24,17.885,17.95,17.465,17.78,364638.0
2015-03-25,17.835,17.91,16.84,16.94,1265644.0
2015-03-26,17.005,17.13,16.82,16.855,1062653.0
2015-03-27,16.87,17.085,16.615,16.81,823110.0
2015-03-30,16.92,17.085,16.84,16.905,701803.0
2015-03-31,16.89,17.385,16.755,17.13,226931.0
2015-04-01,17.065,17.175,16.58,16.62,1269432.0
2015-04-02,16.66,16.935,16.54,16.695,417683.0
2015-04-06,16.675,17.575,16.63,17.365,452865.0
2015-04-07,17.45,17.785,17.39,17.735,660069.0
2015-04-08,17.755,17.94,17.63,17.75,418453.0
2015-04-09,17.71,18.12,17.655,18.005,292600.0
2015-04-10,18.025,18.09,17.79,17.945,209402.0
2015-04-13,17.915,18.135,17.78,18.12,337313.0
2015-04-14,18.11,18.14,17.895,18.03,221789.0
2015-04-15,18.12,18.46,17.93,18.28,535888.0
2015-04-16,18.17,18.36,17.95,18.12,313089.0
2015-04-17,18.02,18.07,17.85,17.96,215528.0
2015-04-20,17.965,18.03,17.83,17.9,470537.0
2015-04-21,17.82,17.895,16.935,17.19,683257.0
2015-04-22,17.26,17.45,16.92,16.965,314974.0
2015-04-23,17.015,17.405,16.915,17.175,473006.0
2015-04-24,17.255,17.67,17.18,17.415,991310.0
2015-04-27,17.515,17.64,17.34,17.385,1433108.0
2015-04-28,17.405,17.495,17.205,17.445,340365.0
2015-04-29,17.34,17.64,17.305,17.63,426892.0
2015-04-30,17.66,18.045,17.465,17.975,983810.0
2015-05-01,18.03,18.475,18.005,18.425,651015.0
2015-05-04,18.51,18.525,18.185,18.245,385491.0
2015-05-05,18.245,18.33,17.64,17.815,921067.0
2015-05-06,17.67,18.715,17.45,18.65,1237826.0
2015-05-07,18.25,18.25,17.595,18.14,1481901.0
2015-05-08,18.31,18.5,18.19,18.455,712018.0
2015-05-11,18.49,18.715,18.35,18.5,302370.0
2015-05-12,18.46,18.52,18.17,18.185,944200.0
2015-05-13,18.405,18.42,18.07,18.11,307049.0
2015-05-14,18.1,18.685,18.045,18.57,410551.0
2015-05-15,18.55,18.67,18.33,18.665,712755.0
2015-05-19,18.63,18.82,18.12,18.39,465240.0
2015-05-20,18.445,18.54,18.205,18.235,510663.0
2015-05-21,18.41,18.42,18.165,18.175,796191.0
2015-05-22,18.265,18.58,18.215,18.46,476394.0
2015-05-25,18.35,18.595,18.245,18.42,129691.0
2015-05-26,18.395,18.445,17.86,18.155,688596.0
2015-05-27,18.185,18.55,18.175,18.46,409100.0
2015-05-28,18.395,18.425,18.17,18.27,418397.0
2015-05-29,18.215,18.35,18.185,18.22,258896.0
2015-06-01,18.225,18.335,18.045,18.225,288381.0
2015-06-02,18.02,18.815,18.02,18.79,584130.0
2015-06-03,18.775,18.855,18.55,18.725,334124.0
2015-06-04,18.565,18.675,18.045,18.24,576420.0
2015-06-05,18.25,18.57,18.2,18.235,346318.0
2015-06-08,18.24,18.285,17.84,18.225,460993.0
2015-06-09,18.25,18.335,18.0,18.105,350643.0
2015-06-10,18.225,18.28,18.045,18.12,286244.0
2015-06-11,18.03,18.28,17.855,17.86,256282.0
2015-06-12,17.805,18.365,17.805,18.31,417394.0
2015-06-15,18.215,18.265,17.81,17.87,486839.0
2015-06-16,17.94,17.94,17.46,17.48,483105.0
2015-06-17,17.49,17.655,16.77,17.07,766499.0
2015-06-18,17.1,17.43,16.945,17.02,369362.0
2015-06-19,17.065,17.42,17.065,17.275,676692.0
2015-06-22,17.215,17.685,17.215,17.51,536050.0
2015-06-23,17.49,17.65,17.35,17.46,1322669.0
2015-06-24,17.4,17.68,17.4,17.5,542369.0
2015-06-25,17.705,17.705,17.31,17.465,1012928.0
2015-06-26,17.35,17.46,17.29,17.435,277726.0
2015-06-29,17.255,17.395,16.925,17.02,371327.0
2015-06-30,17.025,17.255,16.93,17.2,329518.0
2015-07-02,17.175,17.415,17.175,17.385,335179.0
2015-07-03,17.385,17.54,17.21,17.415,103729.0
2015-07-06,17.2,17.2,16.725,16.895,412759.0
2015-07-07,16.895,17.575,16.86,17.53,657732.0
2015-07-08,17.37,17.415,17.135,17.18,711462.0
2015-07-09,17.495,17.495,17.025,17.065,347774.0
2015-07-10,17.355,17.475,17.02,17.185,650692.0
2015-07-13,17.275,17.605,17.225,17.575,422955.0
2015-07-14,17.525,17.685,17.32,17.585,324168.0
2015-07-15,17.575,17.75,17.325,17.62,370059.0
2015-07-16,17.685,17.735,17.42,17.53,322287.0
2015-07-17,17.49,17.49,17.115,17.135,356121.0
2015-07-20,17.135,17.16,16.255,16.3,635891.0
2015-07-21,16.42,16.61,16.045,16.15,633031.0
2015-07-22,16.05,16.33,16.025,16.04,353573.0
2015-07-23,15.93,16.14,15.765,15.97,726843.0
2015-07-24,15.965,16.095,15.41,15.475,645471.0
2015-07-27,15.365,15.685,15.19,15.62,505239.0
2015-07-28,15.615,16.15,15.56,15.97,627940.0
2015-07-29,16.025,16.71,15.9,16.68,680846.0
2015-07-30,16.6,16.925,16.47,16.83,692409.0
2015-07-31,16.845,16.975,16.405,16.655,511368.0
2015-08-04,16.475,16.915,16.475,16.865,497366.0
2015-08-05,16.925,16.945,16.205,16.285,595927.0
2015-08-06,16.235,16.52,16.12,16.47,805580.0
2015-08-07,16.625,17.105,16.47,16.8,792499.0
2015-08-10,16.96,17.46,16.735,17.435,805699.0
2015-08-11,17.285,17.575,17.16,17.525,676809.0
2015-08-12,17.48,17.49,16.93,17.175,628722.0
2015-08-13,17.035,17.185,16.425,16.435,558324.0
2015-08-14,16.47,16.75,16.3,16.57,350884.0
2015-08-17,16.665,16.68,16.28,16.315,326014.0
2015-08-18,16.325,16.45,16.165,16.23,365552.0
2015-08-19,16.205,16.205,15.655,15.83,885600.0
2015-08-20,15.72,15.88,15.335,15.35,671653.0
2015-08-21,15.18,15.365,14.855,14.96,826982.0
2015-08-24,14.02,15.01,13.71,14.79,1725685.0
2015-08-25,15.19,15.475,14.895,14.95,915307.0
2015-08-26,15.255,15.53,14.84,15.53,2295785.0
2015-08-27,15.88,16.51,15.755,15.935,1061746.0
2015-08-28,15.935,16.645,15.71,16.585,554650.0
2015-08-31,16.82,17.055,16.345,16.475,1074832.0
2015-09-01,16.045,16.08,15.145,15.6,1009902.0
2015-09-02,15.765,15.91,15.4,15.725,717146.0
2015-09-03,15.86,16.15,15.585,15.755,743743.0
2015-09-04,15.57,15.74,15.415,15.58,526344.0
2015-09-08,15.935,16.11,15.595,16.0,315648.0
2015-09-09,16.0,16.46,15.89,15.98,274781.0
2015-09-10,15.95,16.17,15.765,15.95,415940.0
2015-09-11,15.875,15.95,15.75,15.855,249543.0
2015-09-14,16.08,16.08,15.41,15.49,365877.0
2015-09-15,15.4,15.995,15.285,15.985,748286.0
2015-09-16,15.91,16.68,15.89,16.645,1878384.0
2015-09-17,16.555,17.1,16.5,16.545,521731.0
2015-09-18,16.325,16.325,15.725,15.725,526792.0
2015-09-21,15.865,15.98,15.43,15.57,557093.0
2015-09-22,15.345,15.55,15.13,15.43,441507.0
2015-09-23,15.49,15.615,15.145,15.23,571498.0
2015-09-24,14.78,14.805,13.875,14.375,2403934.0
2015-09-25,14.405,14.82,14.405,14.695,1436445.0
2015-09-28,14.585,14.665,14.325,14.36,1040184.0
2015-09-29,14.4,14.47,14.2,14.435,993181.0
2015-09-30,14.47,14.545,14.295,14.455,855879.0
2015-10-01,14.545,14.765,14.065,14.19,966329.0
2015-10-02,14.14,14.3,13.975,14.2,782761.0
2015-10-05,14.4,15.345,14.4,15.18,694291.0
2015-10-06,15.115,15.21,14.87,15.065,751479.0
2015-10-07,15.175,15.6,15.12,15.485,500576.0
2015-10-08,15.43,16.19,15.43,16.165,736066.0
2015-10-09,16.125,16.415,16.045,16.2,269098.0
2015-10-13,16.105,16.135,15.375,15.43,1022294.0
2015-10-14,15.43,15.585,15.145,15.39,468772.0
2015-10-15,15.415,15.485,15.01,15.19,843574.0
2015-10-16,15.175,15.255,14.685,14.755,695273.0
2015-10-19,14.765,15.02,14.48,14.9,412380.0
2015-10-20,15.025,15.395,14.895,15.305,641215.0
2015-10-21,15.4,15.505,15.245,15.255,350164.0
2015-10-22,15.135,15.935,14.98,15.58,547240.0
2015-10-23,15.785,16.12,15.585,15.995,523607.0
2015-10-26,16.05,16.05,15.425,15.445,532602.0
2015-10-27,15.425,15.5,14.96,15.025,483198.0
2015-10-28,15.115,15.505,14.99,15.36,440237.0
2015-10-29,15.35,15.57,15.255,15.35,222959.0
2015-10-30,15.4,15.5,15.18,15.43,295337.0
2015-11-02,15.455,15.625,15.1,15.41,495047.0
2015-11-03,15.425,15.625,15.1,15.58,621185.0
2015-11-04,15.545,15.655,15.375,15.5,453423.0
2015-11-05,15.585,15.6,15.27,15.44,274428.0
2015-11-06,15.27,15.5,14.95,15.12,352351.0
2015-11-09,15.065,15.735,15.065,15.555,861171.0
2015-11-10,15.515,15.55,15.18,15.315,401206.0
2015-11-11,15.4,15.41,14.545,14.76,691735.0
2015-11-12,13.795,14.175,12.795,14.125,2432063.0
2015-11-13,14.075,14.36,13.86,14.11,810815.0
2015-11-16,14.12,14.415,14.105,14.33,530282.0
2015-11-17,14.3,14.525,14.19,14.515,630493.0
2015-11-18,14.61,14.685,14.325,14.465,470045.0
2015-11-19,14.325,14.43,14.145,14.405,455632.0
2015-11-20,14.4,14.45,14.295,14.355,273041.0
2015-11-23,14.37,14.515,14.24,14.465,284712.0
2015-11-24,14.525,14.685,14.22,14.615,1244660.0
2015-11-25,14.64,14.765,14.445,14.475,651064.0
2015-11-26,14.535,14.535,14.25,14.415,75910.0
2015-11-27,14.445,14.51,14.315,14.315,201842.0
2015-11-30,14.34,14.69,14.33,14.625,365566.0
2015-12-01,14.245,14.695,14.1,14.585,875408.0
2015-12-02,14.55,14.685,14.02,14.13,1093637.0
2015-12-03,14.185,14.2,13.675,13.79,1288955.0
2015-12-04,13.73,13.79,13.425,13.475,611919.0
2015-12-07,13.595,13.67,13.23,13.585,1265786.0
2015-12-08,13.41,13.475,13.0,13.385,972751.0
2015-12-09,13.38,13.565,13.155,13.455,625883.0
2015-12-10,13.475,13.565,13.295,13.49,499221.0
2015-12-11,13.485,13.485,13.155,13.215,750866.0
2015-12-14,13.2,13.275,13.05,13.115,678926.0
2015-12-15,13.105,13.37,13.09,13.295,540534.0
2015-12-16,13.335,13.69,13.215,13.535,318366.0
2015-12-17,13.535,13.615,13.37,13.455,859180.0
2015-12-18,13.415,13.78,13.415,13.72,1100461.0
2015-12-21,13.79,13.98,13.485,13.58,563816.0
2015-12-22,13.58,13.775,13.425,13.685,438802.0
2015-12-23,13.625,14.375,13.625,14.145,608755.0
2015-12-24,14.185,14.435,14.1,14.31,177368.0
2015-12-29,14.465,14.465,13.99,14.185,266285.0
2015-12-30,14.19,14.34,13.795,13.82,465912.0
2015-12-31,13.81,13.965,13.625,13.92,292149.0
2016-01-04,13.72,14.11,13.55,14.035,709611.0
2016-01-05,14.025,14.035,13.46,13.535,871624.0
2016-01-06,13.455,13.615,13.385,13.415,1002578.0
2016-01-07,13.325,13.415,12.955,13.205,2082888.0
2016-01-08,13.32,13.58,13.05,13.265,1084700.0
2016-01-11,13.37,13.37,12.7,13.09,751721.0
2016-01-12,13.215,13.34,12.84,13.19,786185.0
2016-01-13,13.28,13.525,12.795,13.0,686388.0
2016-01-14,13.045,13.44,12.71,13.34,575668.0
2016-01-15,13.075,13.23,12.78,13.16,1615236.0
2016-01-18,13.22,13.4,12.9,13.325,203922.0
2016-01-19,13.415,13.55,13.29,13.425,440903.0
2016-01-20,13.19,13.19,12.44,13.035,1216033.0
2016-01-21,13.0,13.675,12.665,13.305,878848.0
2016-01-22,13.415,14.145,13.315,13.38,749879.0
2016-01-25,13.35,13.38,12.565,12.605,817365.0
2016-01-26,12.7,13.175,12.635,12.64,884733.0
2016-01-27,12.655,13.015,12.5,12.67,1106143.0
2016-01-28,12.93,13.16,12.695,13.045,829196.0
2016-01-29,13.175,13.32,12.82,13.295,687468.0
2016-02-01,13.31,13.37,13.13,13.295,634326.0
2016-02-02,13.175,13.19,12.485,12.535,834991.0
2016-02-03,12.65,12.685,12.26,12.47,1395877.0
2016-02-04,12.485,13.245,12.485,13.14,991474.0
2016-02-05,13.155,13.525,12.975,13.415,660196.0
2016-02-08,13.265,13.29,12.85,13.23,397264.0
2016-02-09,13.14,13.19,12.625,12.85,734679.0
2016-02-10,12.955,13.015,12.71,12.825,302346.0
2016-02-11,12.665,12.775,12.2,12.515,658328.0
2016-02-12,12.695,12.91,12.575,12.75,563491.0
2016-02-16,13.0,13.675,12.915,13.555,423692.0
2016-02-17,13.67,14.13,13.565,13.915,959393.0
2016-02-18,13.09,13.79,12.625,13.655,2592061.0
2016-02-19,13.245,13.34,12.99,13.19,1743953.0
2016-02-22,13.38,13.74,13.32,13.415,829043.0
2016-02-23,13.445,13.52,13.155,13.23,625918.0
2016-02-24,13.09,13.545,12.88,13.41,1196345.0
2016-02-25,13.335,13.655,13.305,13.625,720759.0
2016-02-26,13.61,13.995,13.565,13.825,338228.0
2016-02-29,13.935,14.155,13.825,13.96,497878.0
2016-03-01,14.035,14.385,13.885,14.315,806556.0
2016-03-02,14.265,14.535,14.08,14.525,688142.0
2016-03-03,14.52,14.925,14.51,14.715,1417643.0
2016-03-04,14.775,14.875,14.55,14.64,670784.0
2016-03-07,14.61,15.085,14.595,15.055,793077.0
2016-03-08,15.03,15.12,14.435,14.49,738702.0
2016-03-09,14.6,14.715,14.43,14.595,328347.0
2016-03-10,14.565,14.69,14.18,14.43,406989.0
2016-03-11,14.55,14.745,14.295,14.315,393597.0
2016-03-14,14.295,14.825,14.23,14.645,550566.0
2016-03-15,14.535,14.595,14.2,14.42,403878.0
2016-03-16,14.42,14.49,14.14,14.31,322605.0
2016-03-17,14.3,14.795,14.125,14.75,654156.0
2016-03-18,14.805,14.865,14.435,14.69,703957.0
2016-03-21,14.625,14.73,14.37,14.465,310547.0
2016-03-22,14.405,14.55,14.23,14.415,339564.0
2016-03-23,14.475,14.49,14.0,14.27,332172.0
2016-03-24,14.12,14.27,13.945,14.2,234107.0
2016-03-28,14.27,14.42,14.195,14.345,232811.0
2016-03-29,14.285,14.55,14.2,14.51,1563938.0
2016-03-30,14.555,14.595,14.285,14.34,1320721.0
2016-03-31,14.3,14.49,14.3,14.355,446909.0
2016-04-01,14.265,14.495,14.12,14.43,1737948.0
2016-04-04,14.495,14.495,14.18,14.24,679358.0
2016-04-05,14.165,14.17,13.825,13.865,500658.0
2016-04-06,13.9,14.295,13.885,14.255,367852.0
2016-04-07,14.11,14.24,14.0,14.08,225669.0
2016-04-08,14.165,14.34,14.035,14.255,616138.0
2016-04-11,14.31,14.78,14.295,14.75,335651.0
2016-04-12,14.84,15.22,14.675,15.205,484990.0
2016-04-13,15.205,15.535,15.06,15.49,335178.0
2016-04-14,15.435,16.055,15.43,16.015,733216.0
2016-04-15,15.95,16.205,15.835,16.09,445217.0
2016-04-18,15.995,16.725,15.965,16.565,570088.0
2016-04-19,16.595,16.605,16.18,16.395,686562.0
2016-04-20,16.485,16.65,16.37,16.425,454838.0
2016-04-21,16.445,16.65,16.355,16.625,219448.0
2016-04-22,16.505,17.06,16.385,17.01,430836.0
2016-04-25,16.865,16.995,16.375,16.475,433539.0
2016-04-26,16.5,16.59,16.175,16.33,570827.0
2016-04-27,16.345,16.955,16.285,16.865,360538.0
2016-04-28,16.73,17.185,16.73,16.985,465319.0
2016-04-29,17.0,17.01,16.55,16.785,450052.0
2016-05-02,16.77,17.015,16.68,16.86,364732.0
2016-05-03,16.745,16.755,16.375,16.68,516464.0
2016-05-04,16.53,16.725,16.21,16.295,402680.0
2016-05-05,16.4,16.4,15.495,15.835,605692.0
2016-05-06,15.36,16.345,15.21,16.21,831079.0
2016-05-09,16.175,16.21,15.615,15.8,659092.0
2016-05-10,15.835,16.605,15.805,16.56,478603.0
2016-05-11,16.565,16.7,16.375,16.52,380579.0
2016-05-12,16.59,16.64,16.135,16.445,434555.0
2016-05-13,16.37,16.475,15.985,16.055,785221.0
2016-05-16,16.175,16.32,16.1,16.15,206667.0
2016-05-17,16.155,16.44,16.095,16.3,334036.0
2016-05-18,16.215,16.39,16.145,16.315,164443.0
2016-05-19,16.145,16.2,15.95,16.095,669879.0
2016-05-20,16.205,16.41,16.125,16.155,284468.0
2016-05-24,16.13,16.395,15.97,16.065,472335.0
2016-05-25,16.125,16.245,16.0,16.16,387729.0
2016-05-26,16.26,16.365,16.125,16.32,198770.0
2016-05-27,16.265,16.425,16.245,16.35,92364.0
2016-05-30,16.41,16.61,16.305,16.365,44404.0
2016-05-31,16.285,16.96,16.285,16.77,659404.0
2016-06-01,16.695,16.8,16.375,16.675,287657.0
2016-06-02,16.58,16.685,16.365,16.555,172076.0
2016-06-03,16.6,16.685,16.455,16.52,122021.0
2016-06-06,16.565,17.185,16.55,17.1,258094.0
2016-06-07,17.12,17.595,17.12,17.535,403275.0
2016-06-08,17.625,17.725,17.24,17.255,189029.0
2016-06-09,17.155,17.225,16.89,17.095,252642.0
2016-06-10,16.935,17.005,16.32,16.365,287400.0
2016-06-13,16.285,16.45,16.14,16.25,273975.0
2016-06-14,16.205,16.335,16.14,16.285,245130.0
2016-06-15,16.32,16.47,16.25,16.365,311629.0
2016-06-16,16.265,16.71,16.1,16.675,239835.0
2016-06-17,16.74,16.92,16.47,16.745,244386.0
2016-06-20,16.935,17.48,16.93,17.43,297177.0
2016-06-21,17.17,17.355,17.095,17.14,240803.0
2016-06-22,17.225,17.405,17.095,17.3,244111.0
2016-06-23,17.45,17.915,17.33,17.86,334873.0
2016-06-24,16.63,17.34,16.405,16.71,460385.0
2016-06-27,16.61,16.61,15.85,15.92,515541.0
2016-06-28,16.38,16.38,15.895,15.92,514379.0
2016-06-29,15.925,16.32,15.585,16.275,1063017.0
2016-06-30,16.215,16.245,15.81,15.97,326642.0
2016-07-04,16.305,16.695,15.935,16.32,129611.0
2016-07-05,16.29,16.365,16.16,16.29,167856.0
2016-07-06,16.215,16.595,16.1,16.535,246487.0
2016-07-07,16.55,16.595,16.045,16.16,283270.0
2016-07-08,16.25,16.465,16.25,16.32,139452.0
2016-07-11,16.29,16.695,16.26,16.585,173601.0
2016-07-12,16.61,16.85,16.565,16.585,281492.0
2016-07-13,16.595,16.945,16.48,16.93,295979.0
2016-07-14,16.935,16.99,16.61,16.83,654297.0
2016-07-15,16.83,16.965,16.51,16.645,179912.0
2016-07-18,16.7,16.88,16.32,16.52,308523.0
2016-07-19,16.455,16.455,16.13,16.36,245040.0
2016-07-20,16.205,16.305,16.07,16.155,154076.0
2016-07-21,16.39,16.595,16.32,16.36,149684.0
2016-07-22,16.32,16.32,16.055,16.08,319445.0
2016-07-25,16.08,16.16,15.745,16.085,348976.0
2016-07-26,16.065,16.175,15.81,16.14,672109.0
2016-07-27,16.2,16.265,15.66,15.95,167871.0
2016-07-28,16.025,16.235,15.875,16.065,126464.0
2016-07-29,16.03,16.095,15.86,16.065,119335.0
2016-08-02,16.055,16.11,15.79,15.95,145999.0
2016-08-03,16.015,16.545,15.92,16.405,254959.0
2016-08-04,16.155,16.645,16.155,16.395,437105.0
2016-08-05,16.215,16.875,16.215,16.7,321293.0
2016-08-08,16.66,17.195,16.58,17.08,297901.0
2016-08-09,17.07,17.4,17.07,17.18,360563.0
2016-08-10,17.165,17.245,16.98,17.23,375356.0
2016-08-11,17.23,18.14,17.195,17.65,330598.0
2016-08-12,17.58,17.765,17.46,17.695,249075.0
2016-08-15,17.69,18.265,17.69,18.12,457502.0
2016-08-16,18.16,18.185,17.915,18.02,294953.0
2016-08-17,18.02,18.41,17.93,18.2,650936.0
2016-08-18,18.22,18.62,18.145,18.565,355097.0
2016-08-19,18.205,18.395,18.045,18.06,248315.0
2016-08-22,17.99,18.06,17.755,17.775,276604.0
2016-08-23,17.825,18.09,17.815,17.875,238253.0
2016-08-24,17.825,17.96,17.825,17.855,141503.0
2016-08-25,17.825,18.06,17.825,17.955,856910.0
2016-08-26,17.96,18.28,17.885,17.905,212074.0
2016-08-29,17.99,18.265,17.915,18.085,134585.0
2016-08-30,18.055,18.185,17.99,18.045,147408.0
2016-08-31,17.975,18.19,17.63,17.795,267335.0
2016-09-01,17.77,18.165,17.76,17.96,280702.0
2016-09-02,17.97,18.145,17.97,18.09,290733.0
2016-09-06,18.075,18.15,17.81,17.955,498162.0
2016-09-07,17.9,18.075,17.825,17.99,258741.0
2016-09-08,18.0,18.275,17.93,18.16,267660.0
2016-09-09,17.975,18.16,17.625,17.76,194245.0
2016-09-12,17.595,17.86,17.555,17.77,157545.0
2016-09-13,17.565,17.745,17.405,17.535,620838.0
2016-09-14,17.495,17.94,17.455,17.87,319093.0
2016-09-15,17.855,18.085,17.71,17.825,175667.0
2016-09-16,18.23,18.445,18.23,18.33,380982.0
2016-09-19,18.435,18.45,18.135,18.33,386045.0
2016-09-20,18.38,18.565,18.28,18.51,237272.0
2016-09-21,18.525,18.955,18.475,18.895,1046181.0
2016-09-22,19.025,19.475,18.915,19.24,542713.0
2016-09-23,19.155,19.21,18.81,18.865,251910.0
2016-09-26,18.81,18.965,18.72,18.735,262694.0
2016-09-27,18.55,18.655,18.235,18.42,300254.0
2016-09-28,18.45,18.635,18.315,18.505,215782.0
2016-09-29,18.45,18.855,18.395,18.835,520482.0
2016-09-30,18.785,18.885,18.665,18.665,860210.0
2016-10-03,18.64,18.8,18.525,18.75,193195.0
2016-10-04,18.765,18.78,18.505,18.58,623406.0
2016-10-05,18.55,19.285,18.41,19.26,1279623.0
2016-10-06,19.245,20.12,19.245,19.715,1184360.0
2016-10-07,19.68,19.695,19.385,19.475,502797.0
2016-10-11,19.505,19.675,19.385,19.485,1016051.0
2016-10-12,19.485,19.66,19.37,19.42,892754.0
2016-10-13,19.245,19.475,19.155,19.215,964012.0
2016-10-14,19.255,19.405,19.085,19.11,639753.0
2016-10-17,19.06,19.25,18.855,19.155,528934.0
2016-10-18,19.315,19.62,19.17,19.565,840659.0
2016-10-19,19.585,19.615,19.375,19.39,471717.0
2016-10-20,19.3,19.42,19.27,19.355,331584.0
2016-10-21,19.33,19.33,19.1,19.245,292047.0
2016-10-24,19.26,19.315,18.985,19.045,449977.0
2016-10-25,19.015,19.24,18.865,18.95,712467.0
2016-10-26,18.9,18.995,18.375,18.475,560500.0
2016-10-27,18.54,18.885,18.465,18.795,422169.0
2016-10-28,18.755,18.965,18.68,18.8,228931.0
2016-10-31,18.84,19.11,18.735,19.095,282879.0
2016-11-01,18.29,18.495,18.105,18.36,848892.0
2016-11-02,18.28,18.315,18.145,18.265,361255.0
2016-11-03,18.25,18.265,18.005,18.165,258698.0
2016-11-04,18.13,18.45,18.115,18.25,239243.0
2016-11-07,18.445,18.595,18.265,18.28,281448.0
2016-11-08,18.205,18.52,18.085,18.345,236691.0
2016-11-09,18.23,19.925,17.975,19.46,1085408.0
2016-11-10,19.53,19.775,19.345,19.39,580374.0
2016-11-11,19.475,19.475,19.07,19.46,201113.0
2016-11-14,19.58,20.03,19.43,19.605,424402.0
2016-11-15,19.515,19.945,19.515,19.825,348124.0
2016-11-16,19.745,19.94,19.74,19.925,495827.0
2016-11-17,19.945,20.28,19.83,20.21,332970.0
2016-11-18,20.13,20.26,19.87,19.985,154650.0
2016-11-21,20.025,20.625,20.025,20.61,281283.0
2016-11-22,20.595,20.615,20.325,20.6,255756.0
2016-11-23,20.495,20.685,20.3,20.425,372294.0
2016-11-24,20.425,20.495,20.28,20.365,124186.0
2016-11-25,20.33,20.415,19.975,20.04,159132.0
2016-11-28,20.025,20.21,19.86,19.87,437776.0
2016-11-29,19.915,20.245,19.755,20.03,251513.0
2016-11-30,20.1,21.04,20.1,20.85,1038406.0
2016-12-01,21.04,21.14,20.245,20.545,554699.0
2016-12-02,20.615,20.95,20.615,20.765,285870.0
2016-12-05,20.88,21.585,20.85,21.185,381063.0
2016-12-06,21.17,21.3,20.965,21.04,317677.0
2016-12-07,21.015,21.165,20.965,21.035,534183.0
2016-12-08,21.025,21.11,20.75,20.785,348787.0
2016-12-09,20.77,20.9,20.61,20.67,304750.0
2016-12-12,20.75,20.85,20.61,20.71,264427.0
2016-12-13,20.725,21.17,20.725,21.0,400307.0
2016-12-14,20.925,21.0,20.615,20.755,209672.0
2016-12-15,20.685,20.95,20.58,20.755,171748.0
2016-12-16,20.77,20.88,20.155,20.395,294668.0
2016-12-19,20.37,20.455,20.195,20.33,248475.0
2016-12-20,20.355,20.53,20.28,20.47,399740.0
2016-12-21,20.47,20.585,20.365,20.44,152870.0
2016-12-22,20.395,20.445,20.245,20.4,118183.0
2016-12-23,20.37,20.425,20.13,20.23,57966.0
2016-12-28,20.255,20.4,20.06,20.145,165406.0
2016-12-29,20.17,20.17,19.875,20.155,139168.0
2016-12-30,20.16,20.43,20.085,20.255,226744.0
2017-01-03,20.28,20.65,20.28,20.455,231969.0
2017-01-04,20.51,20.9,20.465,20.71,243637.0
2017-01-05,20.655,20.655,20.14,20.17,186402.0
2017-01-06,20.16,20.325,19.985,20.17,93293.0
2017-01-09,20.145,20.17,19.725,19.86,147973.0
2017-01-10,19.875,20.06,19.815,19.995,294615.0
2017-01-11,20.03,20.085,19.915,20.01,117783.0
2017-01-12,20.03,20.11,19.655,19.785,259042.0
2017-01-13,19.755,20.27,19.755,20.1,233969.0
2017-01-16,20.14,20.325,19.985,20.055,74169.0
2017-01-17,20.03,20.38,19.94,19.975,192300.0
2017-01-18,20.34,20.895,20.195,20.77,531442.0
2017-01-19,20.755,20.8,20.4,20.445,138510.0
2017-01-20,20.465,20.685,20.465,20.51,136014.0
2017-01-23,20.425,20.53,20.015,20.145,171065.0
2017-01-24,20.245,20.78,20.16,20.71,289731.0
2017-01-25,20.625,20.995,20.565,20.97,351674.0
2017-01-26,20.88,21.055,20.61,20.715,250568.0
2017-01-27,20.855,21.035,20.565,20.6,606053.0
2017-01-30,20.61,20.67,20.185,20.26,418823.0
2017-01-31,20.225,20.37,20.095,20.295,268244.0
2017-02-01,20.37,20.385,19.96,20.185,678907.0
2017-02-02,20.18,20.61,20.11,20.38,312251.0
2017-02-03,20.4,20.4,20.13,20.3,403911.0
2017-02-06,20.16,20.195,19.86,20.025,257234.0
2017-02-07,19.97,20.195,19.87,19.925,414510.0
2017-02-08,19.87,19.96,19.71,19.81,384646.0
2017-02-09,19.785,20.14,19.76,20.015,401860.0
2017-02-10,20.055,20.425,19.94,20.125,583541.0
2017-02-13,20.125,20.545,20.125,20.415,304465.0
2017-02-14,20.23,20.61,20.11,20.555,457963.0
2017-02-15,20.485,20.63,20.315,20.415,294771.0
2017-02-16,20.23,20.63,20.04,20.53,204143.0
2017-02-17,20.195,20.325,19.455,19.605,616145.0
2017-02-21,19.67,19.77,19.56,19.575,371329.0
2017-02-22,19.605,20.195,19.49,20.185,621308.0
2017-02-23,20.17,20.38,19.915,19.955,490104.0
2017-02-24,19.76,19.83,19.19,19.54,302484.0
2017-02-27,19.57,19.57,19.23,19.49,225359.0
2017-02-28,19.415,19.54,19.045,19.135,375921.0
2017-03-01,19.29,19.935,19.215,19.915,391629.0
2017-03-02,19.875,20.45,19.725,20.415,940334.0
2017-03-03,20.355,20.4,19.895,20.03,421423.0
2017-03-06,19.945,19.945,19.62,19.835,145145.0
2017-03-07,19.795,19.865,19.585,19.775,252347.0
2017-03-08,19.655,19.765,19.455,19.47,217218.0
2017-03-09,19.355,19.57,19.26,19.43,202491.0
2017-03-10,19.455,19.65,19.34,19.555,282794.0
2017-03-13,19.595,19.695,19.375,19.395,350258.0
2017-03-14,19.315,19.4,19.105,19.215,204721.0
2017-03-15,19.245,19.34,18.795,19.285,578222.0
2017-03-16,19.375,19.375,18.78,19.045,301503.0
2017-03-17,19.105,19.315,19.075,19.24,340126.0
2017-03-20,19.26,19.395,19.015,19.175,252348.0
2017-03-21,19.215,19.3,18.795,18.805,156237.0
2017-03-22,18.805,18.81,18.595,18.77,249515.0
2017-03-23,18.735,19.075,18.67,19.035,160545.0
2017-03-24,19.065,19.105,18.6,18.72,357618.0
2017-03-27,18.65,19.045,18.515,18.995,275387.0
2017-03-28,18.96,19.26,18.81,19.12,171338.0
2017-03-29,19.045,19.36,18.975,19.23,445104.0
2017-03-30,19.23,19.29,19.175,19.24,220436.0
2017-03-31,19.09,19.355,19.035,19.275,190683.0
2017-04-03,19.26,19.345,19.125,19.24,260280.0
2017-04-04,19.29,19.555,19.205,19.48,177251.0
2017-04-05,19.54,19.555,19.02,19.075,240899.0
2017-04-06,19.1,19.47,18.965,19.115,308031.0
2017-04-07,19.09,19.15,18.975,19.135,104099.0
2017-04-10,19.135,19.54,19.135,19.4,214001.0
2017-04-11,19.385,19.385,19.105,19.275,53460.0
2017-04-12,19.2,19.26,18.85,18.895,215593.0
2017-04-13,18.865,18.895,18.7,18.71,84153.0
2017-04-17,18.755,18.82,18.715,18.805,45457.0
2017-04-18,18.71,18.755,18.57,18.735,258036.0
2017-04-19,18.81,18.895,18.7,18.755,170840.0
2017-04-20,18.825,18.98,18.535,18.58,135789.0
2017-04-21,18.61,18.74,18.44,18.525,280032.0
2017-04-24,18.67,19.05,18.655,18.875,221615.0
2017-04-25,19.13,20.07,19.13,19.945,455729.0
2017-04-26,19.88,20.1,19.79,20.005,467722.0
2017-04-27,19.875,20.27,19.82,20.185,417983.0
2017-04-28,20.185,20.225,20.055,20.145,492157.0
2017-05-01,20.175,20.27,19.95,20.225,259412.0
2017-05-02,20.595,21.25,20.595,21.11,462094.0
2017-05-03,20.9,21.025,20.45,20.555,365166.0
2017-05-04,20.535,20.535,19.895,19.965,381611.0
2017-05-05,20.06,20.285,19.96,20.14,112596.0
2017-05-08,20.51,20.64,20.175,20.33,298947.0
2017-05-09,20.23,20.52,20.23,20.34,195855.0
2017-05-10,20.34,21.13,20.34,20.775,756968.0
2017-05-11,21.125,21.27,20.735,20.75,299931.0
2017-05-12,20.72,20.9,20.61,20.805,263129.0
2017-05-15,20.945,21.075,20.85,20.985,287501.0
2017-05-16,20.955,21.015,20.735,20.765,212838.0
2017-05-17,20.425,20.605,20.37,20.435,718489.0
2017-05-18,20.315,20.415,19.88,19.88,337413.0
2017-05-19,20.06,20.185,19.895,20.155,488177.0
2017-05-23,20.25,20.305,20.025,20.095,251248.0
2017-05-24,20.14,20.22,19.935,20.15,228889.0
2017-05-25,20.265,20.35,20.13,20.255,222832.0
2017-05-26,20.24,20.25,20.1,20.18,74119.0
2017-05-29,20.155,20.39,20.025,20.235,48501.0
2017-05-30,20.2,20.27,20.115,20.21,161126.0
2017-05-31,20.15,20.2,19.82,20.085,446602.0
2017-06-01,20.155,21.31,20.125,20.96,530615.0
2017-06-02,20.97,20.97,20.415,20.82,416865.0
2017-06-05,20.79,21.115,20.75,20.99,281128.0
2017-06-06,20.9,21.115,20.765,21.025,264070.0
2017-06-07,21.095,21.24,20.63,20.72,484447.0
2017-06-08,20.71,20.86,20.57,20.75,229425.0
2017-06-09,20.75,21.025,20.57,20.74,224227.0
2017-06-12,20.735,20.955,20.305,20.4,258971.0
2017-06-13,20.405,20.555,20.31,20.335,480239.0
2017-06-14,20.335,20.335,19.92,20.045,444729.0
2017-06-15,19.735,20.13,19.67,20.115,622141.0
2017-06-16,20.115,20.115,19.805,19.97,336013.0
2017-06-19,20.055,20.295,20.055,20.235,513457.0
2017-06-20,20.15,20.15,19.845,19.915,177378.0
2017-06-21,19.875,19.96,19.75,19.85,281718.0
2017-06-22,19.835,19.95,19.79,19.845,275917.0
2017-06-23,19.89,19.99,19.795,19.93,140040.0
2017-06-26,19.96,20.14,19.695,19.71,206691.0
2017-06-27,19.7,19.97,19.67,19.905,414718.0
2017-06-28,19.945,20.1,19.875,20.04,797862.0
2017-06-29,19.99,20.115,19.57,19.78,373091.0
2017-06-30,19.78,20.025,19.74,19.865,298699.0
2017-07-04,19.765,19.99,19.655,19.7,100645.0
2017-07-05,19.685,19.96,19.685,19.795,241230.0
2017-07-06,19.72,19.845,19.575,19.7,163911.0
2017-07-07,19.655,19.795,19.575,19.78,168749.0
2017-07-10,19.81,20.0,19.63,19.77,237215.0
2017-07-11,19.72,19.835,19.57,19.79,536600.0
2017-07-12,19.835,19.86,19.61,19.625,297808.0
2017-07-13,19.61,19.755,19.405,19.665,506088.0
2017-07-14,19.61,19.77,19.61,19.645,140216.0
2017-07-17,19.685,19.835,19.545,19.67,240434.0
2017-07-18,19.6,19.615,19.475,19.49,142650.0
2017-07-19,19.53,19.655,19.395,19.585,316731.0
2017-07-20,19.585,19.61,19.365,19.49,145128.0
2017-07-21,19.43,19.43,19.17,19.335,223887.0
2017-07-24,19.345,19.46,19.055,19.35,244392.0
2017-07-25,19.545,19.99,19.515,19.875,448901.0
2017-07-26,19.875,20.14,19.72,20.1,310546.0
2017-07-27,20.085,20.2,19.81,19.875,370558.0
2017-07-28,19.865,19.99,19.79,19.865,129532.0
2017-07-31,19.85,19.905,19.475,19.61,152235.0
2017-08-01,19.655,19.71,19.365,19.52,346977.0
2017-08-02,19.575,19.63,18.985,19.32,390455.0
2017-08-03,19.74,20.165,19.64,19.975,531480.0
2017-08-04,19.99,20.275,19.89,20.25,346476.0
2017-08-08,20.335,20.365,20.005,20.2,475522.0
2017-08-09,21.1,22.03,21.085,22.01,1387386.0
2017-08-10,21.79,22.095,21.655,21.89,617235.0
2017-08-11,21.83,21.955,21.725,21.79,406585.0
2017-08-14,22.01,22.14,21.725,21.765,350826.0
2017-08-15,21.72,21.76,21.295,21.54,412774.0
2017-08-16,21.665,21.665,21.265,21.375,443208.0
2017-08-17,21.305,21.43,21.07,21.155,278587.0
2017-08-18,21.1,21.125,20.75,20.75,519575.0
2017-08-21,20.83,20.905,20.575,20.695,288894.0
2017-08-22,20.9,21.025,20.71,20.835,270726.0
2017-08-23,20.83,21.055,20.67,21.055,461676.0
2017-08-24,21.105,21.145,20.78,20.925,408225.0
2017-08-25,21.015,21.095,20.885,20.955,380480.0
2017-08-28,20.98,22.11,20.98,22.105,835660.0
2017-08-29,21.98,22.215,21.81,22.18,453896.0
2017-08-30,22.22,22.845,22.0,22.63,812032.0
2017-08-31,22.72,22.735,22.475,22.49,501166.0
2017-09-01,22.59,22.59,22.355,22.505,318471.0
2017-09-05,22.425,22.46,21.98,22.165,258718.0
2017-09-06,22.24,22.35,21.845,21.995,500426.0
2017-09-07,21.955,22.04,21.89,21.98,315681.0
2017-09-08,22.04,22.04,21.665,21.845,238272.0
2017-09-11,21.98,22.04,21.83,21.905,447040.0
2017-09-12,21.98,22.12,21.89,22.01,371252.0
2017-09-13,22.035,22.24,22.015,22.04,432761.0
2017-09-14,22.0,22.09,21.885,21.905,259287.0
2017-09-15,21.915,21.915,21.645,21.775,187681.0
2017-09-18,21.835,22.035,21.75,21.835,236137.0
2017-09-19,21.45,21.655,21.34,21.505,719555.0
2017-09-20,21.53,22.31,21.5,22.095,2573559.0
2017-09-21,22.04,22.365,22.04,22.3,219788.0
2017-09-22,22.3,22.48,22.16,22.435,163969.0
2017-09-25,22.38,22.655,22.315,22.325,278367.0
2017-09-26,22.35,22.38,21.97,22.24,382142.0
2017-09-27,22.27,22.42,22.105,22.365,341669.0
2017-09-28,22.33,22.74,22.205,22.625,425351.0
2017-09-29,22.665,22.68,22.385,22.46,378495.0
2017-10-02,22.475,22.72,22.37,22.71,382623.0
2017-10-03,22.67,22.765,22.59,22.695,247660.0
2017-10-04,22.625,22.805,22.545,22.685,134832.0
2017-10-05,22.755,22.905,22.64,22.865,270857.0
2017-10-06,22.74,22.795,22.49,22.75,455060.0
2017-10-10,22.83,23.055,22.695,22.79,272645.0
2017-10-11,22.81,22.905,22.74,22.865,250183.0
2017-10-12,22.865,23.095,22.805,23.015,245547.0
2017-10-13,23.11,23.245,23.07,23.145,284976.0
2017-10-16,23.26,23.605,23.22,23.46,273597.0
2017-10-17,23.395,23.655,23.255,23.625,301194.0
2017-10-18,23.615,24.245,23.605,24.125,780381.0
2017-10-19,23.97,24.11,23.74,23.94,460031.0
2017-10-20,23.97,24.05,23.875,24.0,318153.0
2017-10-23,23.985,24.055,23.875,23.905,347151.0
2017-10-24,24.44,25.01,24.325,24.685,934556.0
2017-10-25,24.625,24.755,24.355,24.735,604028.0
2017-10-26,24.715,25.05,24.655,24.94,465187.0
2017-10-27,24.955,24.975,24.49,24.645,222423.0
2017-10-30,24.615,24.905,24.57,24.645,315243.0
2017-10-31,24.615,24.985,24.495,24.765,596007.0
2017-11-01,24.86,25.105,24.615,24.64,725057.0
2017-11-02,24.63,24.94,24.385,24.9,592244.0
2017-11-03,24.865,25.07,24.79,24.905,624229.0
2017-11-06,24.995,25.26,24.74,24.81,368953.0
2017-11-07,25.675,25.93,25.0,25.16,783439.0
2017-11-08,25.19,25.45,25.0,25.425,481168.0
2017-11-09,25.275,25.31,24.44,24.53,414090.0
2017-11-10,24.505,24.625,24.425,24.545,339496.0
2017-11-13,24.52,24.52,24.12,24.325,275998.0
2017-11-14,24.4,24.56,24.205,24.455,315479.0
2017-11-15,24.41,24.435,23.83,24.34,383321.0
2017-11-16,24.41,24.435,24.245,24.385,388574.0
2017-11-17,24.4,24.57,24.315,24.505,185104.0
2017-11-20,24.52,24.6,24.23,24.27,193609.0
2017-11-21,24.355,24.49,24.195,24.365,272032.0
2017-11-22,24.505,24.665,24.42,24.585,251478.0
2017-11-23,24.555,24.71,24.435,24.49,51541.0
2017-11-24,24.49,24.69,24.355,24.515,64602.0
2017-11-27,24.555,24.57,24.095,24.37,186620.0
2017-11-28,24.38,24.505,23.935,24.055,516693.0
2017-11-29,24.04,24.3,23.855,24.04,226022.0
2017-11-30,24.02,24.585,23.905,24.48,358355.0
2017-12-01,24.515,24.595,23.975,24.18,220866.0
2017-12-04,24.22,24.695,24.165,24.205,287695.0
2017-12-05,24.165,24.69,24.06,24.465,395143.0
2017-12-06,24.45,24.475,23.745,23.815,416683.0
2017-12-07,23.81,24.08,23.745,23.855,397375.0
2017-12-08,23.925,24.175,23.89,24.07,227769.0
2017-12-11,24.03,24.07,23.705,23.935,261361.0
2017-12-12,23.92,24.04,23.68,23.83,411438.0
2017-12-13,23.855,25.695,23.83,25.505,1152796.0
2017-12-14,25.145,25.415,24.595,24.885,657062.0
2017-12-15,24.95,25.075,24.785,24.95,598537.0
2017-12-18,25.21,25.32,24.98,25.09,228189.0
2017-12-19,25.03,25.17,24.8,24.975,289169.0
2017-12-20,25.045,25.075,24.65,24.765,772926.0
2017-12-21,24.75,25.07,24.63,24.805,353271.0
2017-12-22,24.83,24.98,24.595,24.885,296521.0
2017-12-27,25.005,25.22,24.87,25.115,208468.0
2017-12-28,25.115,25.275,24.9,25.225,175809.0
2017-12-29,25.24,25.265,24.915,25.125,118238.0
2018-01-02,25.145,25.375,25.075,25.225,157686.0
2018-01-03,25.225,25.335,25.125,25.155,131614.0
2018-01-04,25.145,25.51,25.085,25.425,269150.0
2018-01-05,25.425,25.6,25.165,25.495,131005.0
2018-01-08,25.55,25.765,25.315,25.75,227738.0
2018-01-09,25.74,25.885,25.44,25.82,346669.0
2018-01-10,25.735,26.12,25.64,26.035,348153.0
2018-01-11,26.05,26.23,25.905,26.145,392711.0
2018-01-12,26.135,26.61,26.06,26.575,303870.0
2018-01-15,28.165,29.14,27.01,27.365,326761.0
2018-01-16,27.325,27.43,26.54,27.07,826753.0
2018-01-17,27.015,27.27,26.725,26.81,162068.0
2018-01-18,26.745,26.92,26.485,26.59,217939.0
2018-01-19,26.62,26.975,26.325,26.92,414685.0
2018-01-22,27.095,27.095,26.635,26.77,200969.0
2018-01-23,26.92,26.945,26.54,26.88,345029.0
2018-01-24,26.84,26.875,26.51,26.58,359310.0
2018-01-25,26.795,27.19,26.62,26.74,711994.0
2018-01-26,26.84,27.055,26.66,26.97,234898.0
2018-01-29,26.975,27.03,26.745,26.825,203517.0
2018-01-30,26.73,26.875,26.345,26.85,401028.0
2018-01-31,26.84,27.04,26.48,26.825,496208.0
2018-02-01,26.77,26.95,26.59,26.84,283842.0
2018-02-02,26.785,26.785,26.39,26.55,292553.0
2018-02-05,26.43,27.01,26.145,26.575,930464.0
2018-02-06,26.145,27.215,26.135,27.105,963693.0
2018-02-07,27.025,27.695,26.555,27.085,769467.0
2018-02-08,27.105,27.285,26.455,26.495,534256.0
2018-02-09,26.555,26.555,25.535,25.85,657894.0
2018-02-12,25.945,26.69,25.925,26.43,927979.0
2018-02-13,26.455,26.765,26.08,26.325,1147741.0
2018-02-14,26.215,26.39,26.06,26.295,1091895.0
2018-02-15,26.295,26.485,26.065,26.31,458997.0
2018-02-16,26.4,26.895,26.255,26.5,631567.0
2018-02-20,26.51,26.7,26.43,26.605,414061.0
2018-02-21,26.685,27.155,26.685,26.795,342288.0
2018-02-22,26.85,27.145,26.78,26.945,407848.0
2018-02-23,27.075,27.295,26.98,27.12,296828.0
2018-02-26,27.225,27.51,27.08,27.435,579678.0
2018-02-27,27.575,27.845,27.52,27.695,380554.0
2018-02-28,27.725,27.865,27.12,27.225,483287.0
2018-03-01,27.28,27.28,26.7,26.805,463347.0
2018-03-02,26.66,26.79,26.28,26.285,372176.0
2018-03-05,26.125,26.14,25.595,25.65,599840.0
2018-03-06,25.73,26.065,25.61,25.965,548931.0
2018-03-07,25.735,25.83,25.035,25.22,740193.0
2018-03-08,25.265,25.91,25.125,25.85,399679.0
2018-03-09,25.92,26.565,25.83,26.105,341534.0
2018-03-12,26.16,26.355,25.91,25.985,269660.0
2018-03-13,26.015,26.435,25.8,25.855,450310.0
2018-03-14,25.925,26.04,25.505,25.77,629212.0
2018-03-15,25.81,26.11,25.745,26.095,426368.0
2018-03-16,26.11,26.2,25.88,25.965,199312.0
2018-03-19,25.95,26.08,25.65,25.785,237857.0
2018-03-20,25.88,26.055,25.61,25.945,198531.0
2018-03-21,25.975,26.475,25.945,26.095,127939.0
2018-03-22,25.935,26.065,25.395,25.41,296266.0
2018-03-23,25.395,25.505,24.93,24.97,271984.0
2018-03-26,25.165,25.3,24.875,25.105,323658.0
2018-03-27,25.145,25.29,24.87,24.93,240037.0
2018-03-28,24.955,25.035,24.535,24.615,358079.0
2018-03-29,24.695,24.94,24.635,24.75,392016.0
2018-04-02,24.765,25.025,24.215,24.36,359688.0
2018-04-03,24.4,24.455,24.025,24.16,490938.0
2018-04-04,24.045,24.51,23.715,24.51,292105.0
2018-04-05,24.59,24.85,24.5,24.695,210260.0
2018-04-06,24.5,24.63,24.125,24.125,247723.0
2018-04-09,24.255,24.485,24.215,24.38,294689.0
2018-04-10,24.63,24.795,24.38,24.71,319532.0
2018-04-11,24.59,24.91,24.48,24.83,189619.0
2018-04-12,24.83,25.155,24.715,25.105,282105.0
2018-04-13,25.21,25.24,24.71,25.025,208115.0
2018-04-16,25.1,25.115,24.87,24.915,109086.0
2018-04-17,24.965,25.33,24.94,25.165,161263.0
2018-04-18,25.25,25.71,25.22,25.425,132276.0
2018-04-19,25.425,25.44,25.13,25.225,164117.0
2018-04-20,25.275,25.315,25.11,25.29,169718.0
2018-04-23,25.25,25.745,25.235,25.465,153153.0
2018-04-24,25.73,26.565,25.545,25.655,483751.0
2018-04-25,25.705,25.73,24.685,25.45,562962.0
2018-04-26,25.585,25.91,25.33,25.855,198899.0
2018-04-27,25.76,26.31,25.76,26.125,196909.0
2018-04-30,26.11,26.43,25.8,25.8,261181.0
2018-05-01,25.81,25.925,25.545,25.87,450663.0
2018-05-02,25.885,26.295,25.79,25.95,217584.0
2018-05-03,25.775,26.005,25.4,25.495,346054.0
2018-05-04,25.49,25.895,25.34,25.705,148593.0
2018-05-07,25.785,26.325,25.65,26.16,191349.0
2018-05-08,26.135,26.285,25.905,26.135,118480.0
2018-05-09,26.14,26.565,26.11,26.455,156479.0
2018-05-10,27.12,27.16,26.485,26.945,189101.0
2018-05-11,27.005,27.005,26.325,26.51,597583.0
2018-05-14,26.67,27.065,26.5,27.04,341562.0
2018-05-15,26.915,26.955,26.525,26.82,324206.0
2018-05-16,26.765,26.795,26.405,26.475,467763.0
2018-05-17,26.54,26.555,25.77,25.79,528801.0
2018-05-18,25.745,25.95,25.45,25.45,345736.0
2018-05-22,25.515,25.85,25.44,25.49,267388.0
2018-05-23,25.41,25.6,25.13,25.575,298149.0
2018-05-24,25.595,25.64,25.29,25.53,179011.0
2018-05-25,25.425,25.535,25.345,25.475,142941.0
2018-05-28,25.475,25.64,25.41,25.615,86339.0
2018-05-29,25.535,25.655,25.39,25.465,371850.0
2018-05-30,25.545,26.195,25.515,26.195,306203.0
2018-05-31,26.05,26.1,25.72,25.85,450834.0
2018-06-01,26.235,26.635,26.065,26.46,452236.0
2018-06-04,26.54,26.865,26.36,26.82,30200.0
2018-06-05,26.85,27.635,26.705,27.475,397819.0
2018-06-06,27.475,27.91,27.085,27.895,619159.0
2018-06-07,27.845,27.885,27.22,27.39,401379.0
2018-06-08,27.38,27.615,27.045,27.45,346416.0
2018-06-11,27.41,27.615,26.94,27.13,373788.0
2018-06-12,27.14,27.25,26.54,26.795,323713.0
2018-06-13,26.845,27.39,26.78,27.035,265526.0
2018-06-14,27.09,27.26,26.955,27.205,290353.0
2018-06-15,26.94,27.75,26.94,27.695,474445.0
2018-06-18,27.54,27.995,27.535,27.91,535130.0
2018-06-19,27.62,27.79,27.22,27.765,518795.0
2018-06-20,27.795,28.055,27.485,27.805,654308.0
2018-06-21,27.725,27.815,26.505,26.605,602505.0
2018-06-22,26.7,26.915,26.29,26.44,341113.0
2018-06-25,26.275,26.38,25.94,26.235,389375.0
2018-06-26,26.3,26.385,25.915,26.06,451805.0
2018-06-27,26.06,26.3,25.92,26.16,331246.0
2018-06-28,26.06,26.28,25.64,26.0,351966.0
2018-06-29,26.075,26.305,25.995,26.01,208204.0
2018-07-03,26.025,26.315,25.865,25.945,197447.0
2018-07-04,26.04,26.265,25.92,26.12,130699.0
2018-07-05,26.05,26.305,25.73,26.29,395862.0
2018-07-06,26.24,26.525,26.075,26.5,151218.0
2018-07-09,26.65,26.945,26.54,26.78,159216.0
2018-07-10,26.86,26.965,26.53,26.885,202024.0
2018-07-11,26.58,26.795,26.4,26.425,164096.0
2018-07-12,26.46,26.46,25.92,25.98,387223.0
2018-07-13,25.97,26.45,25.905,26.13,186874.0
2018-07-16,26.09,26.275,25.98,26.16,207209.0
2018-07-17,26.13,26.14,25.955,26.035,303125.0
2018-07-18,26.185,26.93,26.185,26.825,255943.0
2018-07-19,26.725,26.835,26.42,26.46,204005.0
2018-07-20,26.49,26.595,26.3,26.355,122930.0
2018-07-23,26.3,26.355,26.035,26.12,158813.0
2018-07-24,26.075,26.13,25.32,25.41,431206.0
2018-07-25,25.655,25.88,25.535,25.795,387209.0
2018-07-26,25.84,26.965,25.8,26.685,457503.0
2018-07-27,26.69,26.85,25.81,25.945,584309.0
2018-07-30,26.17,27.21,26.05,26.7,376442.0
2018-07-31,26.725,27.34,26.69,27.3,284649.0
2018-08-01,27.27,27.35,26.635,26.785,406996.0
2018-08-02,26.65,27.51,26.435,27.11,490230.0
2018-08-03,27.18,27.19,26.925,27.125,218954.0
2018-08-07,27.245,27.55,26.925,27.395,513476.0
2018-08-08,28.005,28.055,26.18,26.4,657138.0
2018-08-09,26.49,26.66,26.035,26.09,500879.0
2018-08-10,26.0,26.075,25.29,25.495,369018.0
2018-08-13,25.45,25.64,25.28,25.415,284787.0
2018-08-14,25.45,25.52,25.05,25.265,485663.0
2018-08-15,25.105,25.27,24.805,24.865,396874.0
2018-08-16,25.0,25.0,24.495,24.665,690542.0
2018-08-17,24.68,24.97,24.445,24.645,295577.0
2018-08-20,24.645,24.985,24.545,24.825,331057.0
2018-08-21,24.8,25.13,24.8,24.895,395793.0
2018-08-22,25.01,25.21,24.815,24.97,554490.0
2018-08-23,24.99,25.185,24.76,24.83,363219.0
2018-08-24,24.92,24.945,24.515,24.785,418982.0
2018-08-27,24.845,25.08,24.76,24.8,252256.0
2018-08-28,24.885,24.905,24.615,24.615,290188.0
2018-08-29,24.685,25.08,24.615,24.895,368823.0
2018-08-30,24.855,25.2,24.775,24.825,245913.0
2018-08-31,24.83,24.91,24.275,24.47,325670.0
2018-09-04,24.615,24.82,24.095,24.66,640248.0
2018-09-05,24.645,24.805,24.365,24.565,364486.0
2018-09-06,24.605,24.655,24.16,24.2,440439.0
2018-09-07,24.065,24.25,23.67,23.805,359241.0
2018-09-10,23.84,24.565,23.805,24.25,597057.0
2018-09-11,24.16,24.435,24.09,24.345,245077.0
2018-09-12,24.355,24.42,24.18,24.28,522332.0
2018-09-13,24.305,24.55,23.935,23.99,286992.0
2018-09-14,24.01,24.195,23.775,23.925,155092.0
2018-09-17,23.885,24.47,23.855,24.395,221739.0
2018-09-18,24.485,24.92,24.325,24.855,359716.0
2018-09-19,24.805,26.08,24.805,25.945,802600.0
2018-09-20,26.105,26.16,25.815,26.1,486459.0
2018-09-21,26.08,26.555,26.025,26.41,428954.0
2018-09-24,26.39,26.495,26.18,26.34,414506.0
2018-09-25,26.485,26.495,25.815,26.015,365271.0
2018-09-26,25.645,26.01,25.485,25.615,496882.0
2018-09-27,25.62,25.83,25.33,25.395,257720.0
2018-09-28,25.39,25.725,25.22,25.45,245635.0
2018-10-01,25.64,25.815,25.54,25.75,241360.0
2018-10-02,25.805,26.065,25.615,25.995,342464.0
2018-10-03,26.035,26.565,25.93,26.47,346809.0
2018-10-04,26.305,26.605,26.21,26.59,430456.0
2018-10-05,26.59,26.66,26.33,26.64,253422.0
2018-10-09,26.605,26.64,26.18,26.18,356014.0
2018-10-10,26.1,26.13,24.985,25.49,486570.0
2018-10-11,25.325,25.855,25.14,25.285,606519.0
2018-10-12,25.605,25.765,25.145,25.46,355718.0
2018-10-15,25.485,25.655,25.17,25.515,321693.0
2018-10-16,25.475,25.66,25.13,25.66,348410.0
2018-10-17,25.64,25.7,25.025,25.155,259158.0
2018-10-18,25.035,25.075,23.58,24.16,864850.0
2018-10-19,24.225,24.565,23.975,24.01,515393.0
2018-10-22,24.065,24.265,23.63,23.78,463264.0
2018-10-23,23.04,23.88,22.34,23.815,788906.0
2018-10-24,23.88,23.905,22.41,22.49,516605.0
2018-10-25,22.57,22.865,22.25,22.385,297896.0
2018-10-26,22.145,22.815,21.965,22.71,542385.0
2018-10-29,22.84,22.965,21.855,22.08,420948.0
2018-10-30,22.065,22.33,21.925,22.29,302036.0
2018-10-31,22.425,22.79,22.0,22.055,532234.0
2018-11-01,22.09,22.99,22.08,22.925,766446.0
2018-11-02,23.105,23.26,22.38,22.805,344364.0
2018-11-05,23.155,23.195,22.405,23.025,496257.0
2018-11-06,24.155,24.53,21.16,22.45,980873.0
2018-11-07,22.275,22.88,21.75,21.945,862727.0
2018-11-08,21.92,22.565,21.83,21.95,742521.0
2018-11-09,21.79,22.485,21.725,22.345,662534.0
2018-11-12,22.445,22.76,22.21,22.36,434062.0
2018-11-13,22.38,22.905,22.12,22.675,662289.0
2018-11-14,22.695,23.055,21.91,22.015,766834.0
2018-11-15,21.925,21.965,21.28,21.315,705628.0
2018-11-16,21.28,21.74,21.175,21.54,1044632.0
2018-11-19,21.565,22.17,21.53,21.63,357268.0
2018-11-20,21.47,21.69,21.12,21.275,500914.0
2018-11-21,21.435,22.225,21.41,21.86,406134.0
2018-11-22,21.86,22.625,21.84,22.305,216325.0
2018-11-23,22.225,22.265,21.745,21.93,421282.0
2018-11-26,22.015,22.69,22.015,22.21,575101.0
2018-11-27,22.03,22.385,21.395,21.575,805591.0
2018-11-28,21.55,22.11,21.475,22.005,612776.0
2018-11-29,22.02,22.385,21.93,22.015,411364.0
2018-11-30,21.95,22.475,21.925,22.445,470526.0
2018-12-03,23.6,23.6,22.145,22.19,873679.0
2018-12-04,22.15,22.2,20.68,20.925,789206.0
2018-12-05,20.89,21.43,20.55,20.885,537237.0
2018-12-06,20.56,20.575,20.015,20.15,1471558.0
2018-12-07,20.2,20.995,20.19,20.305,676908.0
2018-12-10,20.28,20.46,19.665,19.95,444390.0
2018-12-11,20.32,21.33,19.795,20.185,710523.0
2018-12-12,20.21,20.45,19.9,20.02,917147.0
2018-12-13,20.43,20.54,19.43,19.55,631048.0
2018-12-14,19.305,19.885,19.215,19.485,641678.0
2018-12-17,19.515,19.98,19.215,19.565,513666.0
2018-12-18,19.525,19.8,18.915,18.99,1009545.0
2018-12-19,19.12,19.395,18.825,18.865,1067801.0
2018-12-20,18.81,19.47,18.745,18.975,752999.0
2018-12-21,19.005,19.43,18.535,18.63,592046.0
2018-12-24,18.565,18.705,18.26,18.365,239412.0
2018-12-27,18.745,19.095,18.325,18.575,577811.0
2018-12-28,18.69,18.93,18.565,18.695,670573.0
2018-12-31,18.85,19.565,18.835,19.345,449861.0
2019-01-02,18.865,19.355,18.695,19.16,275248.0
2019-01-03,19.125,19.235,18.68,18.76,309283.0
2019-01-04,18.965,19.175,18.51,19.095,879033.0
2019-01-07,19.17,19.65,18.94,19.6,497615.0
2019-01-08,19.59,20.11,19.59,19.955,411186.0
2019-01-09,20.055,20.77,20.015,20.47,516749.0
2019-01-10,20.405,20.665,20.12,20.485,478258.0
2019-01-11,20.475,20.63,20.37,20.395,243880.0
2019-01-14,20.315,20.875,20.185,20.86,646578.0
2019-01-15,21.06,21.095,20.515,20.625,315749.0
2019-01-16,20.73,20.745,20.315,20.72,297282.0
2019-01-17,20.59,21.03,20.495,20.95,506146.0
2019-01-18,21.08,21.11,20.81,20.835,387733.0
2019-01-21,20.925,21.04,20.8,20.925,131390.0
2019-01-22,20.955,21.07,20.2,20.2,321739.0
2019-01-23,20.19,20.445,19.955,20.015,372207.0
2019-01-24,19.995,20.04,19.65,19.73,711209.0
2019-01-25,19.91,20.275,19.78,20.185,563283.0
2019-01-28,19.865,19.94,19.565,19.65,410350.0
2019-01-29,19.605,20.095,19.59,19.86,485922.0
2019-01-30,20.02,20.095,19.355,19.77,685882.0
2019-01-31,19.82,20.42,19.705,20.24,395230.0
2019-02-01,20.28,20.495,20.15,20.405,366421.0
2019-02-04,20.405,20.63,20.33,20.575,331701.0
2019-02-05,20.63,20.98,20.43,20.98,307060.0
2019-02-06,21.015,21.135,20.81,20.925,293017.0
2019-02-07,20.82,20.885,20.5,20.59,268832.0
2019-02-08,20.565,20.795,20.56,20.58,291256.0
2019-02-11,20.575,20.76,20.385,20.72,344922.0
2019-02-12,20.82,21.125,20.54,20.975,446068.0
2019-02-13,21.03,21.135,20.67,20.82,235720.0
2019-02-14,20.82,21.135,20.795,20.94,258153.0
2019-02-15,21.045,21.47,20.89,21.445,328196.0
2019-02-19,21.46,21.535,21.29,21.355,301583.0
2019-02-20,21.34,21.445,21.04,21.21,376596.0
2019-02-21,20.085,20.525,19.365,20.15,1172062.0
2019-02-22,19.385,19.875,18.78,19.77,1455927.0
2019-02-25,19.67,20.495,19.67,20.265,902310.0
2019-02-26,20.24,20.24,19.655,19.735,837686.0
2019-02-27,19.73,19.98,19.525,19.865,894031.0
2019-02-28,19.755,20.03,19.575,19.94,532854.0
2019-03-01,20.06,20.445,20.04,20.255,402966.0
2019-03-04,20.255,20.495,19.995,20.21,339843.0
2019-03-05,20.24,20.24,19.81,19.89,358231.0
2019-03-06,19.845,20.015,19.745,19.755,252393.0
2019-03-07,19.875,20.08,19.62,19.785,1323419.0
2019-03-08,19.59,19.68,19.21,19.385,2650887.0
2019-03-11,19.415,19.875,19.37,19.785,895363.0
2019-03-12,19.785,19.875,19.235,19.4,503578.0
2019-03-13,19.425,19.505,19.09,19.31,315541.0
2019-03-14,19.205,19.235,18.87,19.165,353964.0
2019-03-15,19.21,19.26,19.0,19.065,213236.0
2019-03-18,19.04,19.45,19.03,19.395,260257.0
2019-03-19,19.465,19.475,19.23,19.255,246963.0
2019-03-20,19.26,19.345,19.025,19.05,418066.0
2019-03-21,19.025,19.555,19.025,19.44,850511.0
2019-03-22,19.425,19.425,18.755,18.875,453389.0
2019-03-25,18.835,18.95,18.62,18.755,1606490.0
2019-03-26,18.825,18.9,18.395,18.62,598128.0
2019-03-27,18.615,18.81,18.53,18.76,349054.0
2019-03-28,18.78,19.17,18.695,19.055,684289.0
2019-03-29,19.205,19.64,19.08,19.475,421735.0
2019-04-01,19.695,19.925,19.53,19.82,503245.0
2019-04-02,19.845,20.025,19.645,19.94,314305.0
2019-04-03,20.05,20.115,19.85,19.87,512353.0
2019-04-04,19.915,19.915,19.53,19.68,491274.0
2019-04-05,19.71,20.0,19.695,19.94,258953.0
2019-04-08,19.965,19.985,19.735,19.915,255006.0
2019-04-09,19.845,19.915,19.285,19.525,510432.0
2019-04-10,19.575,19.755,19.5,19.62,309779.0
2019-04-11,19.605,19.885,19.44,19.695,381849.0
2019-04-12,19.8,19.91,19.71,19.73,249129.0
2019-04-15,19.67,19.72,19.415,19.71,198887.0
2019-04-16,19.72,19.72,19.41,19.505,251517.0
2019-04-17,19.525,19.86,19.505,19.82,266720.0
2019-04-18,19.78,19.975,19.69,19.895,243699.0
2019-04-22,19.96,19.96,19.695,19.825,272936.0
2019-04-23,19.8,20.065,19.76,19.985,336113.0
2019-04-24,19.975,20.14,19.695,19.78,598887.0
2019-04-25,19.81,19.81,19.505,19.695,283906.0
2019-04-26,19.595,19.68,19.325,19.665,387180.0
2019-04-29,19.62,19.96,19.505,19.825,592482.0
2019-04-30,19.795,19.985,19.68,19.71,320529.0
2019-05-01,19.69,19.935,19.55,19.78,221699.0
2019-05-02,19.67,19.78,18.99,19.46,509019.0
2019-05-03,19.485,19.67,19.17,19.54,449571.0
2019-05-06,19.26,19.475,19.195,19.31,343393.0
2019-05-07,19.235,19.235,18.78,19.145,681101.0
2019-05-08,18.745,19.825,18.745,19.55,620763.0
2019-05-09,20.065,20.08,18.87,18.965,747227.0
2019-05-10,18.95,19.015,18.575,18.605,538028.0
2019-05-13,18.605,18.695,18.18,18.68,485577.0
2019-05-14,18.69,18.76,17.87,18.53,1734083.0
2019-05-15,18.45,18.985,18.19,18.885,755542.0
2019-05-16,18.96,19.255,18.69,19.235,670037.0
2019-05-17,19.1,19.245,18.925,19.055,773386.0
2019-05-21,19.07,19.36,18.94,19.205,716417.0
2019-05-22,19.15,19.315,18.73,19.025,757230.0
2019-05-23,18.86,18.885,18.19,18.445,1089138.0
2019-05-24,18.555,18.73,18.165,18.655,805123.0
2019-05-27,18.565,19.2,18.52,19.045,483140.0
2019-05-28,19.01,19.025,18.495,18.58,985561.0
2019-05-29,18.3,18.43,17.66,17.995,846349.0
2019-05-30,17.975,18.125,17.92,18.11,430393.0
2019-05-31,17.925,17.96,17.71,17.945,885164.0
2019-06-03,17.945,18.16,17.785,17.97,617082.0
2019-06-04,18.085,18.19,17.66,18.165,496671.0
2019-06-05,18.185,18.315,17.825,17.995,469337.0
2019-06-06,17.975,18.14,17.82,18.025,394643.0
2019-06-07,18.035,18.215,17.9,18.085,298875.0
2019-06-10,18.14,18.34,18.035,18.11,551478.0
2019-06-11,18.275,18.39,18.115,18.255,421588.0
2019-06-12,18.23,18.265,17.895,18.185,310211.0
2019-06-13,18.265,18.495,18.21,18.47,369752.0
2019-06-14,18.415,18.71,18.23,18.67,247073.0
2019-06-17,18.705,19.21,18.645,19.125,453562.0
2019-06-18,19.3,19.595,19.215,19.455,460295.0
2019-06-19,19.475,19.475,18.63,19.1,478793.0
2019-06-20,19.265,19.39,18.92,19.135,328547.0
2019-06-21,19.125,19.17,18.895,19.085,238661.0
2019-06-24,19.11,19.15,18.87,19.11,229006.0
2019-06-25,19.115,19.365,18.86,19.285,384055.0
2019-06-26,19.34,19.515,19.26,19.305,380638.0
2019-06-27,19.35,19.475,19.19,19.43,280171.0
2019-06-28,19.44,19.77,19.365,19.735,260226.0
2019-07-02,19.78,19.78,19.475,19.735,305764.0
2019-07-03,19.73,19.86,19.555,19.785,181788.0
2019-07-04,19.76,19.895,19.64,19.86,81607.0
2019-07-05,19.805,19.935,19.59,19.885,166877.0
2019-07-08,19.885,19.905,19.615,19.615,249772.0
2019-07-09,19.54,19.58,18.91,18.96,338060.0
2019-07-10,19.025,19.235,18.81,19.2,604009.0
2019-07-11,19.16,19.29,18.95,19.06,754089.0
2019-07-12,19.07,19.29,18.97,19.235,265147.0
2019-07-15,19.25,19.705,19.25,19.69,288147.0
2019-07-16,19.315,19.49,18.96,19.285,378558.0
2019-07-17,19.235,19.24,19.02,19.135,314810.0
2019-07-18,19.085,19.09,18.975,19.01,171924.0
2019-07-19,19.1,19.33,19.0,19.165,246873.0
2019-07-22,19.165,19.375,19.125,19.29,247901.0
2019-07-23,19.275,19.275,18.96,19.14,271785.0
2019-07-24,19.02,19.165,18.9,19.15,285472.0
2019-07-25,19.165,19.325,19.01,19.185,241198.0
2019-07-26,19.19,19.3,19.045,19.215,120536.0
2019-07-29,19.19,19.3,19.15,19.225,158942.0
2019-07-30,19.11,19.2,18.975,19.11,233817.0
2019-07-31,18.995,19.135,18.68,18.87,309344.0
2019-08-01,18.82,18.87,18.38,18.515,296327.0
2019-08-02,18.4,18.595,18.115,18.515,312341.0
2019-08-06,18.215,18.4,17.685,17.875,375048.0
2019-08-07,17.92,19.0,17.92,18.96,488319.0
2019-08-08,19.375,19.845,19.185,19.755,385405.0
2019-08-09,19.64,19.95,19.5,19.64,334341.0
2019-08-12,19.595,19.695,19.02,19.175,312107.0
2019-08-13,19.1,19.455,18.96,19.06,336664.0
2019-08-14,18.87,18.92,18.35,18.695,561950.0
2019-08-15,18.64,18.64,17.935,18.34,453069.0
2019-08-16,18.365,18.495,18.05,18.255,249804.0
2019-08-19,18.38,18.465,18.115,18.3,290380.0
2019-08-20,18.28,18.28,17.605,17.645,408395.0
2019-08-21,17.815,18.26,17.71,18.2,342221.0
2019-08-22,18.2,18.42,18.1,18.41,306410.0
2019-08-23,18.265,18.45,18.165,18.225,401581.0
2019-08-26,18.335,18.425,18.215,18.265,242402.0
2019-08-27,18.35,18.5,18.25,18.485,247150.0
2019-08-28,18.425,18.81,18.385,18.745,269926.0
2019-08-29,18.895,19.2,18.8,19.025,272153.0
2019-08-30,19.175,19.285,19.025,19.27,264787.0
2019-09-03,18.95,19.075,17.675,17.99,1093270.0
2019-09-04,18.075,18.6,17.96,18.345,754693.0
2019-09-05,18.42,19.15,18.42,18.925,794302.0
2019-09-06,18.895,19.48,18.845,19.12,409470.0
2019-09-09,18.325,19.585,18.25,19.42,341003.0
2019-09-10,19.36,19.81,19.23,19.785,444864.0
2019-09-11,19.785,19.96,19.505,19.81,542485.0
2019-09-12,19.76,20.02,19.495,19.685,403621.0
2019-09-13,19.845,19.995,19.56,19.57,274193.0
2019-09-16,19.61,19.88,19.38,19.53,330356.0
2019-09-17,19.445,19.895,19.395,19.735,319441.0
2019-09-18,19.77,19.77,19.295,19.395,18601.0
2019-09-19,19.395,19.46,19.125,19.345,258226.0
2019-09-20,19.31,19.46,19.2,19.235,343948.0
2019-09-23,19.245,19.48,19.2,19.27,236603.0
2019-09-24,19.235,19.32,19.05,19.135,270105.0
2019-09-25,19.075,19.21,18.875,19.095,157019.0
2019-09-26,19.035,19.78,19.025,19.595,397208.0
2019-09-27,19.62,19.805,19.31,19.47,262883.0
2019-09-30,19.37,19.58,19.305,19.36,176515.0
2019-10-01,19.43,19.445,18.81,19.075,338056.0
2019-10-02,18.92,19.085,18.685,18.75,289538.0
2019-10-03,18.695,18.745,18.215,18.36,342085.0
2019-10-04,18.435,18.485,17.825,17.99,356400.0
2019-10-07,17.985,18.2,17.86,18.06,209503.0
2019-10-08,17.91,18.01,17.75,17.81,218912.0
2019-10-09,17.935,17.99,17.75,17.875,299491.0
2019-10-10,17.9,18.165,17.765,18.135,189828.0
2019-10-11,18.29,18.56,18.075,18.5,197079.0
2019-10-15,18.545,18.725,18.465,18.52,434527.0
2019-10-16,18.52,18.75,18.36,18.485,456715.0
2019-10-17,18.545,18.65,18.135,18.175,284541.0
2019-10-18,18.265,18.265,17.9,17.925,223948.0
2019-10-21,18.135,18.225,17.815,18.01,336906.0
2019-10-22,18.09,18.29,17.815,18.165,294452.0
2019-10-23,17.99,18.3,17.715,18.24,251540.0
2019-10-24,18.32,18.525,17.965,18.36,312418.0
2019-10-25,18.41,18.61,18.385,18.5,217018.0
2019-10-28,18.61,18.71,18.37,18.435,279472.0
2019-10-29,18.36,18.72,18.325,18.635,364939.0
2019-10-30,18.62,18.785,18.51,18.72,260640.0
2019-10-31,18.685,18.745,18.5,18.725,139861.0
2019-11-01,18.835,19.02,18.675,18.975,212715.0
2019-11-04,19.085,19.855,19.07,19.835,416774.0
2019-11-05,19.735,21.58,19.635,21.34,835634.0
2019-11-06,20.68,20.865,20.055,20.24,939965.0
2019-11-07,20.415,20.795,20.02,20.755,469837.0
2019-11-08,20.745,21.005,20.47,21.0,387721.0
2019-11-11,20.915,20.97,20.505,20.615,215768.0
2019-11-12,20.495,20.745,20.405,20.54,368694.0
2019-11-13,20.255,20.49,20.145,20.455,254332.0
2019-11-14,20.34,20.62,20.34,20.43,184062.0
2019-11-15,20.415,20.745,20.195,20.655,125971.0
2019-11-18,20.605,20.855,20.565,20.78,170006.0
2019-11-19,20.74,20.83,20.58,20.68,105616.0
2019-11-20,20.61,20.92,20.42,20.515,253107.0
2019-11-21,20.44,20.615,20.34,20.45,166205.0
2019-11-22,20.475,20.59,20.22,20.245,193756.0
2019-11-25,20.255,20.545,20.135,20.5,331417.0
2019-11-26,20.44,20.675,20.34,20.675,379683.0
2019-11-27,20.7,20.77,20.39,20.565,167876.0
2019-11-28,20.735,20.735,20.24,20.49,67035.0
2019-11-29,20.455,20.65,20.18,20.205,96511.0
2019-12-02,20.245,20.465,20.095,20.095,220522.0
2019-12-03,19.96,20.145,19.64,19.665,304571.0
2019-12-04,19.69,19.895,19.54,19.665,221568.0
2019-12-05,19.7,20.105,19.7,19.815,282527.0
2019-12-06,19.995,20.265,19.975,20.265,280401.0
2019-12-09,20.17,20.31,20.035,20.205,163209.0
2019-12-10,20.205,20.355,20.005,20.215,177125.0
2019-12-11,20.27,20.55,20.19,20.43,329172.0
2019-12-12,20.425,20.625,20.06,20.365,288838.0
2019-12-13,20.375,20.54,20.095,20.515,252508.0
2019-12-16,20.535,21.015,20.535,20.92,320783.0
2019-12-17,21.04,21.04,20.725,20.935,226292.0
2019-12-18,20.905,21.04,20.685,20.99,155838.0
2019-12-19,20.97,21.095,20.835,21.065,222141.0
2019-12-20,21.115,21.495,21.045,21.275,305483.0
2019-12-23,21.305,21.4,21.09,21.255,144861.0
2019-12-24,21.25,21.34,21.13,21.3,82053.0
2019-12-27,21.435,21.435,20.92,21.14,128642.0
2019-12-30,21.12,21.4,21.04,21.25,143929.0
2019-12-31,21.215,21.365,21.045,21.3,103114.0
2020-01-02,21.415,21.465,21.14,21.325,115865.0
2020-01-03,21.24,21.325,21.055,21.28,103895.0
2020-01-06,21.09,21.315,21.055,21.275,164988.0
2020-01-07,21.28,21.44,21.03,21.305,142427.0
2020-01-08,21.265,21.415,21.13,21.2,192514.0
2020-01-09,21.215,21.465,21.14,21.34,151622.0
2020-01-10,21.34,21.34,20.91,21.08,194055.0
2020-01-13,21.175,21.23,20.72,20.905,189165.0
2020-01-14,20.87,21.02,20.635,21.02,171486.0
2020-01-15,20.905,20.97,20.685,20.795,237774.0
2020-01-16,20.88,20.995,20.625,20.81,172508.0
2020-01-17,20.895,21.0,20.54,20.93,294244.0
2020-01-20,20.87,20.88,20.635,20.71,96834.0
2020-01-21,20.59,20.695,20.45,20.65,169943.0
2020-01-22,20.67,20.8,20.515,20.525,180811.0
2020-01-23,20.4,20.415,20.035,20.28,145670.0
2020-01-24,20.32,20.33,19.95,20.08,217041.0
2020-01-27,19.785,19.9,19.625,19.835,238836.0
2020-01-28,19.92,20.045,19.75,19.87,202052.0
2020-01-29,19.91,20.11,19.91,20.01,152003.0
2020-01-30,19.91,19.95,19.355,19.655,173169.0
2020-01-31,19.59,19.6,18.935,19.27,269497.0
2020-02-03,19.295,19.43,19.195,19.245,143019.0
2020-02-04,19.505,19.575,19.365,19.48,196985.0
2020-02-05,19.665,20.12,19.655,20.07,334178.0
2020-02-06,20.085,20.205,19.705,20.155,705613.0
2020-02-07,19.935,20.02,19.69,19.985,199646.0
2020-02-10,19.895,20.17,19.71,20.135,211594.0
2020-02-11,20.205,20.5,20.08,20.205,233219.0
2020-02-12,19.9,19.9,18.405,18.435,640144.0
2020-02-13,18.335,18.42,17.95,18.035,614616.0
2020-02-14,18.025,18.405,17.865,17.99,522304.0
2020-02-18,17.89,18.15,17.89,18.015,443512.0
2020-02-19,18.06,18.58,17.975,18.32,345641.0
2020-02-20,18.225,18.825,18.165,18.565,302414.0
2020-02-21,18.52,18.58,18.125,18.165,270531.0
2020-02-24,17.78,17.955,17.525,17.865,304997.0
2020-02-25,17.895,17.895,17.065,17.125,468687.0
2020-02-26,17.195,17.195,16.49,16.615,452804.0
2020-02-27,16.615,16.925,16.115,16.7,373453.0
2020-02-28,16.125,16.925,16.115,16.89,689156.0
2020-03-02,16.84,17.18,16.585,17.015,735906.0
2020-03-03,17.145,17.205,16.345,16.515,672883.0
2020-03-04,16.77,16.845,16.115,16.245,394282.0
2020-03-05,15.995,16.225,15.74,15.91,511222.0
2020-03-06,15.615,15.885,15.485,15.82,474027.0
2020-03-09,12.98,14.765,12.885,13.14,1150864.0
2020-03-10,13.555,13.715,12.84,13.41,1090108.0
2020-03-11,13.13,13.41,12.41,12.73,646086.0
2020-03-12,11.905,12.305,10.73,10.875,1079814.0
2020-03-13,11.42,11.635,10.995,11.395,953354.0
2020-03-16,10.715,10.81,9.51,9.595,939062.0
2020-03-17,9.755,10.0,9.395,9.65,681447.0
2020-03-18,9.27,9.82,9.005,9.71,1061389.0
2020-03-19,9.73,11.055,9.14,10.92,1018413.0
2020-03-20,11.455,11.905,10.645,11.585,860022.0
2020-03-23,11.42,11.78,11.09,11.505,681649.0
2020-03-24,12.12,12.545,11.505,12.195,535202.0
2020-03-25,12.415,13.86,12.17,13.3,366736.0
2020-03-26,13.375,13.92,12.755,12.895,377771.0
2020-03-27,12.585,12.78,12.04,12.155,255533.0
2020-03-30,12.155,12.97,11.615,12.61,294219.0
2020-03-31,12.705,13.32,12.605,12.84,687598.0
2020-04-01,12.585,13.09,12.155,12.51,383810.0
2020-04-02,12.415,12.985,12.325,12.63,240654.0
2020-04-03,12.68,12.79,12.34,12.705,200025.0
2020-04-06,13.095,13.795,12.875,13.225,355629.0
2020-04-07,13.65,13.83,13.03,13.18,356658.0
2020-04-08,13.25,13.405,13.01,13.07,250878.0
2020-04-09,13.32,13.43,12.96,13.26,1225872.0
2020-04-13,13.19,13.325,12.155,13.035,299625.0
2020-04-14,13.115,13.395,12.61,12.755,370175.0
2020-04-15,12.375,12.67,12.16,12.33,475359.0
2020-04-16,12.46,12.63,12.085,12.38,2582142.0
2020-04-17,12.63,13.94,12.585,13.64,1678707.0
2020-04-20,13.405,13.98,13.225,13.665,588888.0
2020-04-21,13.36,13.64,13.36,13.615,644414.0
2020-04-22,13.83,13.98,13.575,13.605,349275.0
2020-04-23,13.715,14.17,13.685,14.06,453983.0
2020-04-24,14.085,14.245,14.03,14.06,176079.0
2020-04-27,14.04,14.315,14.005,14.305,358643.0
2020-04-28,14.465,14.61,14.2,14.44,587569.0
2020-04-29,14.815,15.275,14.71,15.055,717516.0
2020-04-30,14.995,15.145,14.645,15.025,394310.0
2020-05-01,14.84,14.84,14.405,14.55,435260.0
2020-05-04,14.37,14.83,14.32,14.595,344796.0
2020-05-05,15.105,15.665,14.755,14.855,408314.0
2020-05-06,15.085,15.195,14.56,15.11,355816.0
2020-05-07,15.265,15.42,14.89,15.035,309200.0
2020-05-08,15.19,15.265,14.84,15.025,232867.0
2020-05-11,14.875,15.225,14.83,15.17,170288.0
2020-05-12,15.25,15.48,14.855,14.9,291947.0
2020-05-13,14.83,15.055,14.315,14.455,336912.0
2020-05-14,14.21,14.515,14.145,14.33,484531.0
2020-05-15,14.33,14.49,14.115,14.2,263458.0
2020-05-19,14.86,14.885,14.445,14.67,362147.0
2020-05-20,14.905,15.335,14.63,15.15,262871.0
2020-05-21,15.21,15.335,14.965,15.08,240990.0
2020-05-22,15.06,15.14,14.775,14.785,172526.0
2020-05-25,14.95,15.165,14.805,15.06,99227.0
2020-05-26,15.19,15.69,15.19,15.64,358718.0
2020-05-27,15.845,16.085,15.675,15.87,293821.0
2020-05-28,15.955,16.105,15.665,15.76,127453.0
2020-05-29,15.705,15.835,15.61,15.8,224322.0
2020-06-01,15.75,16.3,15.75,15.835,186916.0
2020-06-02,15.92,16.035,15.665,15.81,273491.0
2020-06-03,15.835,16.57,15.76,16.525,236232.0
2020-06-04,16.56,16.93,16.35,16.8,233873.0
2020-06-05,17.43,17.705,17.12,17.515,354242.0
2020-06-08,17.645,17.955,17.505,17.8,283049.0
2020-06-09,17.525,17.555,17.025,17.11,500666.0
2020-06-10,17.075,17.35,16.925,17.075,1458846.0
2020-06-11,16.97,16.97,16.215,16.36,605040.0
2020-06-12,16.8,16.825,15.87,16.135,466040.0
2020-06-15,15.735,16.36,15.725,15.975,406942.0
2020-06-16,16.32,16.945,16.155,16.655,523302.0
2020-06-17,16.75,16.835,16.32,16.645,252563.0
2020-06-18,16.455,16.6,16.095,16.43,354902.0
2020-06-19,16.44,16.66,16.105,16.105,386053.0
2020-06-22,16.105,16.32,15.965,16.285,260152.0
2020-06-23,16.445,16.6,16.015,16.045,212744.0
2020-06-24,15.95,16.0,15.795,15.94,263962.0
2020-06-25,15.955,16.325,15.895,16.18,270339.0
2020-06-26,16.155,16.155,15.88,15.915,173799.0
2020-06-29,15.94,16.43,15.655,15.775,360580.0
2020-06-30,15.665,15.99,15.535,15.93,287556.0
2020-07-02,16.015,16.19,15.93,16.06,157512.0
2020-07-03,16.095,16.2,15.715,15.81,82534.0
2020-07-06,15.93,16.395,15.88,16.205,121725.0
2020-07-07,16.13,16.26,15.92,15.965,92153.0
2020-07-08,15.94,16.24,15.92,16.06,152447.0
2020-07-09,16.045,16.265,15.915,16.11,283671.0
2020-07-10,16.11,16.42,16.11,16.225,298807.0
2020-07-13,16.29,16.48,16.2,16.265,238012.0
2020-07-14,16.205,16.385,16.01,16.225,178152.0
2020-07-15,16.475,16.73,16.225,16.63,328466.0
2020-07-16,16.56,16.825,16.385,16.56,311898.0
2020-07-17,16.585,16.81,16.405,16.445,203144.0
2020-07-20,16.385,16.515,16.18,16.38,131293.0
2020-07-21,16.515,16.705,16.045,16.19,237983.0
2020-07-22,16.17,16.42,16.13,16.395,190273.0
2020-07-23,16.385,16.575,16.135,16.17,195732.0
2020-07-24,16.165,16.18,15.955,15.98,206820.0
2020-07-27,16.015,16.48,16.01,16.265,337947.0
2020-07-28,16.32,17.0,16.285,16.815,545157.0
2020-07-29,16.885,16.955,16.505,16.715,272174.0
2020-07-30,16.525,16.63,16.35,16.36,317922.0
2020-07-31,16.36,16.635,16.25,16.44,404980.0
2020-08-04,16.455,16.74,16.38,16.705,254922.0
2020-08-05,16.015,17.16,15.965,16.885,500836.0
2020-08-06,17.065,17.36,16.725,17.255,291355.0
2020-08-07,17.18,17.335,17.005,17.29,173616.0
2020-08-10,17.335,17.875,17.255,17.835,224170.0
2020-08-11,17.935,18.21,17.765,17.8,331696.0
2020-08-12,17.835,18.005,17.625,17.8,160002.0
2020-08-13,17.765,17.86,17.525,17.73,141175.0
2020-08-14,17.645,17.9,17.565,17.73,143227.0
2020-08-17,17.71,17.99,17.585,17.78,179890.0
2020-08-18,17.8,17.855,17.49,17.585,196781.0
2020-08-19,17.58,17.985,17.42,17.69,246181.0
2020-08-20,17.57,17.755,17.44,17.56,235041.0
2020-08-21,17.455,17.59,17.345,17.395,156777.0
2020-08-24,17.475,17.885,17.36,17.5,175897.0
2020-08-25,17.545,17.56,17.37,17.44,254442.0
2020-08-26,17.43,17.63,17.39,17.485,260992.0
2020-08-27,17.455,17.58,17.37,17.415,203128.0
2020-08-28,17.43,17.52,17.275,17.45,154272.0
2020-08-31,17.39,17.485,17.215,17.31,227421.0
2020-09-01,17.275,17.64,17.255,17.3,300864.0
2020-09-02,17.24,17.655,17.12,17.605,715716.0
2020-09-03,17.545,17.925,17.455,17.605,280741.0
2020-09-04,17.655,17.78,17.17,17.275,219994.0
2020-09-08,17.11,17.37,16.98,17.04,199149.0
2020-09-09,17.155,17.38,16.92,16.955,231849.0
2020-09-10,16.96,16.98,16.65,16.7,348607.0
2020-09-11,16.71,17.125,16.52,17.075,346469.0
2020-09-14,17.11,17.725,16.83,17.59,212198.0
2020-09-15,17.72,17.985,17.395,17.96,176558.0
2020-09-16,18.015,18.125,17.82,17.955,200247.0
2020-09-17,17.78,18.22,17.615,18.11,244055.0
2020-09-18,18.09,18.25,17.885,17.925,126889.0
2020-09-21,18.03,18.03,17.405,17.57,263261.0
2020-09-22,17.49,17.755,17.36,17.675,221535.0
2020-09-23,17.72,17.745,16.97,17.015,195909.0
2020-09-24,17.02,17.405,16.685,17.29,796666.0
2020-09-25,17.255,17.7,17.12,17.655,444716.0
2020-09-28,17.805,17.995,17.49,17.59,442015.0
2020-09-29,17.59,17.84,17.355,17.82,220449.0
2020-09-30,17.82,17.995,17.415,17.7,188994.0
2020-10-01,17.77,18.055,17.65,18.04,260840.0
2020-10-02,17.9,18.605,17.615,18.275,401187.0
2020-10-05,18.405,18.795,18.215,18.745,194884.0
2020-10-06,18.885,19.02,18.535,18.69,403116.0
2020-10-07,18.735,19.205,18.525,19.125,567585.0
2020-10-08,19.265,19.3,18.665,18.91,347036.0
2020-10-09,19.05,19.12,18.805,19.005,177370.0
2020-10-13,18.91,19.395,18.465,19.385,400091.0
2020-10-14,19.38,19.595,19.02,19.485,214987.0
2020-10-15,19.29,19.51,19.24,19.45,197070.0
2020-10-16,19.545,19.805,19.405,19.465,161609.0
2020-10-19,19.45,19.72,19.11,19.195,264677.0
2020-10-20,19.255,19.55,18.955,19.05,803909.0
2020-10-21,19.005,19.45,18.91,19.3,201106.0
2020-10-22,19.29,19.525,18.925,19.215,135310.0
2020-10-23,19.35,19.35,18.91,19.03,118083.0
2020-10-26,19.03,19.04,18.255,18.415,319874.0
2020-10-27,18.415,18.72,18.38,18.545,581158.0
2020-10-28,18.22,18.475,18.04,18.055,259634.0
2020-10-29,18.085,18.195,17.92,17.97,281732.0
2020-10-30,17.9,18.04,17.44,17.615,266570.0
2020-11-02,17.755,18.155,17.485,17.985,215829.0
2020-11-03,18.055,18.255,17.355,17.44,542360.0
2020-11-04,19.04,19.995,18.09,19.465,1696090.0
2020-11-05,19.76,20.115,19.405,19.7,747089.0
2020-11-06,19.795,19.885,19.37,19.77,333253.0
2020-11-09,20.265,20.415,19.805,19.84,717887.0
2020-11-10,19.78,19.995,19.57,19.665,363259.0
2020-11-11,19.655,20.005,19.615,19.855,649746.0
2020-11-12,20.03,20.03,19.575,19.84,387944.0
2020-11-13,19.84,20.285,19.605,20.1,191592.0
2020-11-16,20.42,21.545,20.195,21.42,622239.0
2020-11-17,21.345,21.355,20.795,20.985,319527.0
2020-11-18,21.13,21.265,20.8,21.055,310501.0
2020-11-19,20.975,21.57,20.975,21.465,281354.0
2020-11-20,21.48,21.745,21.06,21.63,386509.0
2020-11-23,21.735,22.165,21.64,22.045,237800.0
2020-11-24,22.045,23.175,22.045,23.025,594460.0
2020-11-25,23.0,23.095,22.585,23.025,428497.0
2020-11-26,22.93,22.99,22.58,22.98,185419.0
2020-11-27,22.975,23.175,22.7,23.175,130894.0
2020-11-30,23.175,23.28,22.78,23.235,366585.0
2020-12-01,23.455,23.885,23.165,23.71,531149.0
2020-12-02,23.71,23.885,23.19,23.525,514639.0
2020-12-03,23.525,24.295,23.155,24.2,640350.0
2020-12-04,24.245,24.795,23.99,24.5,363028.0
2020-12-07,24.385,24.445,23.78,24.27,228872.0
2020-12-08,24.225,24.505,24.175,24.4,235784.0
2020-12-09,24.385,24.465,24.08,24.255,359632.0
2020-12-10,23.99,24.325,23.76,24.21,302537.0
2020-12-11,24.185,24.455,24.115,24.305,285705.0
2020-12-14,24.36,24.5,23.955,24.095,248386.0
2020-12-15,24.21,24.35,23.895,24.27,275418.0
2020-12-16,24.2,24.63,24.185,24.27,556277.0
2020-12-17,24.365,24.56,24.235,24.55,267505.0
2020-12-18,24.525,24.55,24.01,24.06,438130.0
2020-12-21,23.935,24.115,23.755,23.84,338480.0
2020-12-22,23.84,24.12,23.365,23.955,206091.0
2020-12-23,24.025,24.08,23.7,23.86,196653.0
2020-12-24,23.815,23.865,23.72,23.805,393253.0
2020-12-29,24.035,24.035,23.445,23.56,311928.0
2020-12-30,23.57,23.935,23.49,23.655,167772.0
2020-12-31,23.595,23.84,23.35,23.7,133418.0
2021-01-04,23.7,24.01,23.55,23.815,179341.0
2021-01-05,23.795,24.115,23.43,24.07,264161.0
2021-01-06,24.54,26.41,24.26,25.64,896653.0
2021-01-07,25.815,25.93,25.57,25.865,548170.0
2021-01-08,25.865,26.075,25.33,25.645,341541.0
2021-01-11,25.455,25.955,25.43,25.875,249589.0
2021-01-12,25.97,26.21,25.815,25.865,624689.0
2021-01-13,25.865,26.21,25.56,25.725,216089.0
2021-01-14,26.295,26.525,25.84,26.145,337689.0
2021-01-15,26.13,26.175,25.725,25.815,176911.0
2021-01-18,25.675,25.78,25.04,25.57,141674.0
2021-01-19,25.69,25.865,25.43,25.55,138832.0
2021-01-20,25.61,25.75,25.505,25.61,129413.0
2021-01-21,25.645,26.025,25.595,25.865,156551.0
2021-01-22,25.56,25.99,25.22,25.235,189416.0
2021-01-25,25.22,25.54,25.04,25.43,183183.0
2021-01-26,25.525,25.78,24.78,24.93,222729.0
2021-01-27,24.57,24.745,23.585,23.755,609778.0
2021-01-28,23.83,24.295,23.74,24.26,318791.0
2021-01-29,24.465,24.54,23.315,23.41,300399.0
2021-02-01,23.41,24.165,23.29,23.84,546759.0
2021-02-02,23.85,24.98,23.76,24.805,454102.0
2021-02-03,24.97,25.34,24.65,25.165,551052.0
2021-02-04,25.175,25.21,24.815,25.015,124885.0
2021-02-05,25.13,25.365,24.9,25.11,203865.0
2021-02-08,25.21,25.955,25.075,25.83,313475.0
2021-02-09,25.715,25.98,25.515,25.91,236569.0
2021-02-10,25.76,26.61,25.735,26.35,480821.0
2021-02-11,26.305,27.725,26.215,27.55,577650.0
2021-02-12,27.445,27.54,26.585,27.28,334895.0
2021-02-16,27.365,27.4,26.655,26.875,285305.0
2021-02-17,26.69,26.865,26.165,26.525,219974.0
2021-02-18,26.42,27.18,26.14,26.935,402406.0
2021-02-19,27.075,28.355,26.925,27.995,764164.0
2021-02-22,27.54,28.285,27.54,27.97,285043.0
2021-02-23,27.865,28.145,27.115,28.145,425073.0
2021-02-24,28.06,29.13,27.67,28.945,614896.0
2021-02-25,28.99,29.41,28.62,29.22,437124.0
2021-02-26,29.22,29.605,28.82,29.305,506134.0
2021-03-01,29.565,30.885,29.43,30.275,528189.0
2021-03-02,30.34,30.615,29.405,29.59,406818.0
2021-03-03,29.64,30.26,29.485,29.845,266834.0
2021-03-04,29.535,29.825,28.255,28.325,403444.0
2021-03-05,28.495,29.175,28.22,29.095,281528.0
2021-03-08,29.11,29.79,28.84,29.225,212002.0
2021-03-09,29.52,29.57,29.165,29.36,276587.0
2021-03-10,29.305,30.145,29.225,29.905,568526.0
2021-03-11,30.005,30.135,29.43,29.6,239744.0
2021-03-12,29.3,29.8,28.625,29.005,355028.0
2021-03-15,28.83,29.12,28.345,28.89,294741.0
2021-03-16,28.99,29.11,28.62,28.83,229532.0
2021-03-17,28.625,29.035,28.285,28.75,162049.0
2021-03-18,28.565,29.005,28.36,28.44,194851.0
2021-03-19,28.325,28.67,27.885,28.24,360957.0
2021-03-22,28.24,28.76,28.06,28.24,223288.0
2021-03-23,28.195,28.195,27.045,27.385,386723.0
2021-03-24,27.49,27.825,27.215,27.285,360041.0
2021-03-25,26.985,28.15,26.74,27.99,535226.0
2021-03-26,28.135,29.27,27.885,29.21,383482.0
2021-03-29,29.105,29.41,28.115,28.21,370344.0
2021-03-30,28.1,28.39,27.805,28.325,181798.0
2021-03-31,28.67,28.67,28.035,28.205,214973.0
2021-04-01,28.32,28.85,28.24,28.69,239756.0
2021-04-05,28.83,28.99,28.59,28.885,121422.0
2021-04-06,29.05,29.605,28.935,29.095,150464.0
2021-04-07,29.085,29.27,28.69,28.96,169211.0
2021-04-08,28.53,29.105,28.475,28.475,187312.0
2021-04-09,28.505,29.14,28.47,29.015,190922.0
2021-04-12,29.025,29.3,28.74,28.83,152106.0
2021-04-13,28.89,28.945,27.93,28.24,241035.0
2021-04-14,28.505,28.59,27.815,27.875,272471.0
2021-04-15,27.965,28.285,27.805,28.16,196008.0
2021-04-16,28.275,28.345,27.93,27.93,234229.0
2021-04-19,27.91,28.23,27.5,27.535,245620.0
2021-04-20,27.535,27.565,26.905,27.045,370204.0
2021-04-21,26.97,27.4,26.82,27.39,508450.0
2021-04-22,27.39,27.895,27.25,27.84,355410.0
2021-04-23,27.905,27.93,27.63,27.92,151569.0
2021-04-26,27.93,27.975,27.57,27.94,156657.0
2021-04-27,28.0,28.61,27.585,28.345,231878.0
2021-04-28,28.38,28.46,27.9,28.205,137295.0
2021-04-29,28.31,29.12,28.31,28.785,472104.0
2021-04-30,28.37,28.505,28.15,28.23,151223.0
2021-05-03,28.47,29.015,28.24,28.505,179952.0
2021-05-04,28.54,29.025,28.125,28.415,205630.0
2021-05-05,28.47,29.565,28.345,29.49,300657.0
2021-05-06,29.41,29.715,29.055,29.67,237468.0
2021-05-07,29.67,30.26,29.625,30.24,257229.0
2021-05-10,30.225,30.815,29.95,30.4,410288.0
2021-05-11,29.905,30.17,28.97,29.675,839804.0
2021-05-12,29.785,30.135,29.005,29.35,683372.0
2021-05-13,29.165,29.615,29.05,29.15,285841.0
2021-05-14,29.255,29.845,29.15,29.72,222696.0
2021-05-17,29.705,29.89,29.315,29.465,191525.0
2021-05-18,29.465,29.465,28.935,29.29,292222.0
2021-05-19,28.9,29.0,28.325,28.62,579228.0
2021-05-20,28.735,28.925,28.38,28.54,266811.0
2021-05-21,28.68,28.925,28.47,28.59,225065.0
2021-05-25,28.395,28.5,26.53,27.4,880119.0
2021-05-26,27.385,27.82,26.58,26.65,1152288.0
2021-05-27,26.66,27.22,26.39,26.88,1243127.0
2021-05-28,26.995,27.03,26.57,26.65,828328.0
2021-05-31,26.66,27.815,26.65,27.415,413288.0
2021-06-01,27.78,28.115,27.385,27.76,435699.0
2021-06-02,27.785,27.785,27.235,27.405,407864.0
2021-06-03,27.235,27.575,27.235,27.335,432989.0
2021-06-04,27.38,27.7,27.245,27.255,265394.0
2021-06-07,27.405,27.67,27.155,27.185,384966.0
2021-06-08,27.265,27.805,27.095,27.69,301503.0
2021-06-09,27.67,27.975,27.36,27.785,300871.0
2021-06-10,27.99,28.34,27.765,28.16,414922.0
2021-06-11,28.24,28.755,28.125,28.42,479853.0
2021-06-14,28.94,29.695,28.675,28.95,560612.0
2021-06-15,29.215,30.31,28.95,29.69,536958.0
2021-06-16,29.59,29.935,29.175,29.325,307393.0
2021-06-17,29.315,29.325,28.445,28.655,453273.0
2021-06-18,28.425,28.73,27.99,27.99,428634.0
2021-06-21,28.285,28.87,28.07,28.57,330978.0
2021-06-22,28.58,29.065,28.345,28.915,393212.0
2021-06-23,29.165,29.855,28.915,29.625,363808.0
2021-06-24,29.885,29.99,29.215,29.26,304271.0
2021-06-25,29.29,29.615,28.675,28.685,724273.0
2021-06-28,28.7,29.065,28.135,28.585,465851.0
2021-06-29,28.63,29.05,28.33,28.86,244178.0
2021-06-30,28.815,28.96,28.505,28.825,177716.0
2021-07-02,28.995,29.315,28.515,28.63,162760.0
2021-07-05,28.65,28.845,28.38,28.57,78391.0
2021-07-06,28.435,28.64,28.09,28.46,230818.0
2021-07-07,28.455,28.895,28.455,28.685,312627.0
2021-07-08,28.38,28.8,28.115,28.615,361931.0
2021-07-09,28.755,29.235,28.345,28.535,264723.0
2021-07-12,28.47,28.57,28.16,28.38,125644.0
2021-07-13,28.515,28.57,27.795,27.92,199365.0
2021-07-14,27.965,28.24,27.74,27.885,142821.0
2021-07-15,27.82,28.425,27.715,28.135,167960.0
2021-07-16,28.265,28.41,27.585,27.585,203401.0
2021-07-19,27.54,27.965,26.515,26.935,444030.0
2021-07-20,26.87,27.725,26.8,27.665,276402.0
2021-07-21,27.78,28.14,27.665,27.86,117660.0
2021-07-22,27.82,27.99,27.37,27.715,154128.0
2021-07-23,27.795,28.125,27.52,27.965,105978.0
2021-07-26,28.025,28.535,27.545,28.46,246637.0
2021-07-27,28.425,28.515,28.0,28.285,151531.0
2021-07-28,28.425,28.48,27.93,28.02,132806.0
2021-07-29,28.195,28.56,27.885,28.535,159154.0
2021-07-30,28.615,28.825,28.035,28.655,172741.0
2021-08-03,28.655,29.42,28.3,29.225,355163.0
2021-08-04,30.17,31.005,29.65,29.775,491676.0
2021-08-05,29.83,30.29,29.75,30.175,428901.0
2021-08-06,30.425,30.675,29.775,30.14,463539.0
2021-08-09,29.97,30.435,29.68,29.77,349145.0
2021-08-10,29.77,30.605,29.405,30.425,337809.0
2021-08-11,30.425,30.655,30.205,30.335,298509.0
2021-08-12,30.39,30.665,29.89,30.485,414792.0
2021-08-13,30.53,30.655,30.355,30.445,288590.0
2021-08-16,30.33,30.675,29.98,30.37,413337.0
2021-08-17,30.19,30.19,29.165,29.335,474880.0
2021-08-18,29.535,29.875,29.16,29.435,212414.0
2021-08-19,29.06,29.42,28.82,29.33,235053.0
2021-08-20,29.355,29.5,28.945,29.06,215658.0
2021-08-23,29.285,29.46,28.98,29.38,188048.0
2021-08-24,29.445,29.65,29.29,29.4,281650.0
2021-08-25,29.175,29.64,29.175,29.39,228780.0
2021-08-26,29.4,29.56,29.095,29.175,106254.0
2021-08-27,29.22,29.39,28.785,28.99,471233.0
2021-08-30,29.035,29.38,28.56,29.04,2212232.0
2021-08-31,28.98,29.58,28.71,29.375,1067349.0
2021-09-01,29.3,29.935,29.21,29.265,337678.0
2021-09-02,29.355,29.595,28.99,29.005,335033.0
2021-09-03,28.99,29.335,28.925,29.06,201668.0
2021-09-07,29.08,29.425,29.005,29.05,188707.0
2021-09-08,28.96,29.32,28.345,28.605,364612.0
2021-09-09,28.57,28.865,28.175,28.765,323583.0
2021-09-10,28.865,29.205,28.82,28.855,286273.0
2021-09-13,29.015,29.41,28.935,29.285,340584.0
2021-09-14,29.375,29.515,29.13,29.16,213011.0
2021-09-15,29.21,29.47,28.89,29.31,277419.0
2021-09-16,29.085,29.335,28.28,28.405,332684.0
2021-09-17,28.31,28.88,27.915,28.21,362666.0
2021-09-20,27.95,28.28,27.315,27.72,528114.0
2021-09-21,27.905,28.01,27.53,27.86,561160.0
2021-09-22,28.015,28.665,27.94,28.255,479047.0
2021-09-23,28.325,28.755,28.235,28.46,250589.0
2021-09-24,28.145,28.245,27.845,27.915,326289.0
2021-09-27,27.985,28.55,27.78,28.175,215614.0
2021-09-28,28.02,28.39,27.46,28.095,391835.0
2021-09-29,28.105,28.4,27.665,28.075,344579.0
2021-09-30,28.335,28.64,27.88,27.95,468693.0
2021-10-01,28.145,28.22,27.645,28.14,183409.0
2021-10-04,28.175,28.29,27.6,27.97,219749.0
2021-10-05,27.995,28.39,27.89,28.31,153357.0
2021-10-06,28.185,28.46,27.725,28.39,245540.0
2021-10-07,28.62,28.99,28.46,28.89,237156.0
2021-10-08,29.04,29.595,28.96,29.24,302871.0
2021-10-12,29.255,29.685,29.16,29.615,475068.0
2021-10-13,29.66,30.275,29.545,30.09,812854.0
2021-10-14,30.23,30.4,29.785,29.83,826685.0
2021-10-15,30.06,30.74,29.685,30.635,1257091.0
2021-10-18,30.74,31.08,30.555,31.055,333775.0
2021-10-19,31.205,32.94,31.205,32.835,949965.0
2021-10-20,32.97,33.14,32.51,32.77,383351.0
2021-10-21,32.815,33.495,31.985,33.22,329309.0
2021-10-22,33.23,33.675,33.095,33.595,264445.0
2021-10-25,33.685,34.05,33.355,33.415,353695.0
2021-10-26,33.63,33.945,33.335,33.665,237300.0
2021-10-27,33.585,33.665,32.655,32.655,260755.0
2021-10-28,32.655,33.57,32.655,33.46,297575.0
2021-10-29,33.335,33.45,32.71,32.77,256312.0
2021-11-01,32.995,33.05,32.71,32.88,139314.0
2021-11-02,32.88,33.71,32.825,33.655,369879.0
2021-11-03,33.585,33.74,32.69,32.735,308014.0
2021-11-04,32.835,33.095,32.485,32.735,362189.0
2021-11-05,32.935,33.075,32.735,32.815,302526.0
2021-11-08,33.015,34.04,32.89,33.915,398027.0
2021-11-09,35.045,36.0,33.81,34.005,788463.0
2021-11-10,33.64,33.72,31.95,32.325,967101.0
2021-11-11,32.485,32.735,31.85,32.595,524010.0
2021-11-12,32.565,33.085,32.495,32.565,272101.0
2021-11-15,32.475,33.06,32.37,32.425,278168.0
2021-11-16,32.575,33.075,32.34,32.87,267729.0
2021-11-17,32.805,33.065,32.315,32.425,214422.0
2021-11-18,32.46,32.825,31.805,31.875,275130.0
2021-11-19,31.905,32.26,31.75,31.995,192295.0
2021-11-22,31.92,32.255,31.055,31.385,360881.0
2021-11-23,31.53,31.54,30.855,31.07,352365.0
2021-11-24,30.94,31.3,30.715,31.085,182424.0
2021-11-25,31.075,31.51,30.845,31.195,67961.0
2021-11-26,30.815,31.18,30.35,30.96,304481.0
2021-11-29,31.22,31.41,30.665,30.67,414872.0
2021-11-30,30.52,30.52,28.88,29.305,913835.0
2021-12-01,29.71,29.71,28.34,28.475,964856.0
2021-12-02,28.405,29.3,28.27,29.025,631582.0
2021-12-03,29.13,29.365,28.495,28.665,409390.0
2021-12-06,28.765,29.915,28.62,29.485,576911.0
2021-12-07,29.895,30.725,29.8,30.53,416312.0
2021-12-08,30.635,30.715,29.79,29.85,241896.0
2021-12-09,29.745,29.95,29.375,29.42,346327.0
2021-12-10,29.67,29.76,28.44,28.915,599747.0
2021-12-13,29.04,29.41,28.5,29.04,350624.0
2021-12-14,28.635,28.89,28.455,28.61,333648.0
2021-12-15,28.61,28.87,27.825,28.36,541230.0
2021-12-16,28.63,28.89,28.14,28.16,481598.0
2021-12-17,28.005,28.285,27.62,27.89,394312.0
2021-12-20,27.685,27.735,26.82,27.485,588262.0
2021-12-21,27.81,28.56,27.655,28.43,500090.0
2021-12-22,28.315,28.645,28.205,28.53,219794.0
2021-12-23,28.675,28.78,28.14,28.465,266861.0
2021-12-24,28.63,28.71,28.405,28.53,77352.0
2021-12-29,28.575,29.265,28.575,28.62,228081.0
2021-12-30,28.71,28.955,28.54,28.665,183713.0
2021-12-31,28.63,28.8,28.42,28.7,153313.0
2022-01-04,29.23,29.23,28.59,28.825,229315.0
2022-01-05,28.86,29.395,28.545,28.575,304955.0
2022-01-06,28.475,29.24,28.365,29.125,407449.0
2022-01-07,29.125,29.28,28.755,29.025,313617.0
2022-01-10,28.855,28.935,28.405,28.665,237340.0
2022-01-11,28.72,29.215,28.15,29.085,352695.0
2022-01-12,29.26,30.025,29.125,29.915,433397.0
2022-01-13,30.03,30.485,29.725,30.375,522602.0
2022-01-14,30.16,30.755,30.15,30.6,551372.0
2022-01-17,30.76,31.4,30.67,31.265,219052.0
2022-01-18,30.935,31.5,30.935,31.23,497526.0
2022-01-19,31.34,31.86,31.22,31.535,528493.0
2022-01-20,31.645,31.885,31.51,31.615,353494.0
2022-01-21,31.33,31.615,31.07,31.21,342711.0
2022-01-24,30.31,31.07,30.005,31.05,339006.0
2022-01-25,30.665,30.925,30.15,30.545,350794.0
2022-01-26,31.05,31.375,30.285,30.555,346454.0
2022-01-27,30.735,31.25,30.4,30.455,395704.0
2022-01-28,30.42,32.345,30.25,32.21,656675.0
2022-01-31,32.245,32.905,31.87,31.905,429325.0
2022-02-01,32.165,32.335,31.51,31.905,329427.0
2022-02-02,32.03,32.15,31.525,31.645,417596.0
2022-02-03,31.385,31.51,30.645,30.98,445442.0
2022-02-04,30.915,31.375,30.835,31.16,174832.0
2022-02-07,31.175,31.51,30.97,31.285,201119.0
2022-02-08,31.265,31.87,30.96,31.725,418495.0
2022-02-09,32.86,33.31,32.41,33.275,833525.0
2022-02-10,33.095,34.685,33.085,34.46,704937.0
2022-02-11,34.67,34.715,33.815,33.92,581209.0
2022-02-14,33.775,34.345,33.56,33.785,446308.0
2022-02-15,33.93,34.39,33.83,34.23,365519.0
2022-02-16,34.1,34.625,33.94,34.31,331515.0
2022-02-17,34.185,35.275,33.95,34.86,698616.0
2022-02-18,35.055,35.055,33.76,33.825,519317.0
2022-02-22,33.54,34.11,33.515,33.815,408224.0
2022-02-23,34.035,34.255,33.155,33.31,250625.0
2022-02-24,32.64,33.275,32.315,33.15,528961.0
2022-02-25,33.42,33.555,32.45,33.545,599878.0
2022-02-28,33.31,33.78,33.04,33.4,391154.0
2022-03-01,33.51,33.63,32.86,33.23,317656.0
2022-03-02,33.42,34.225,33.15,33.925,295935.0
2022-03-03,33.98,34.795,33.79,34.49,283593.0
2022-03-04,34.515,34.65,33.165,33.3,531333.0
2022-03-07,33.2,34.18,33.14,33.97,567820.0
2022-03-08,34.065,34.065,32.225,32.28,751007.0
2022-03-09,32.705,33.845,32.605,33.22,363946.0
2022-03-10,32.965,34.225,32.705,34.17,289966.0
2022-03-11,34.36,34.545,33.99,34.01,319243.0
2022-03-14,33.965,34.18,33.31,33.645,169810.0
2022-03-15,33.7,34.025,33.34,34.025,229618.0
2022-03-16,34.255,34.85,34.07,34.825,420711.0
2022-03-17,34.715,35.175,34.37,35.12,318959.0
2022-03-18,34.88,35.965,34.88,35.845,432142.0
2022-03-21,35.955,36.3,35.595,35.755,280765.0
2022-03-22,35.93,36.13,35.53,35.65,279388.0
2022-03-23,35.775,36.065,35.65,35.695,241178.0
2022-03-24,35.62,35.72,34.915,35.015,279203.0
2022-03-25,35.22,35.465,34.025,34.495,449480.0
2022-03-28,34.49,34.78,34.305,34.425,125051.0
2022-03-29,34.615,34.805,34.01,34.695,275258.0
2022-03-30,34.76,34.805,34.29,34.67,240419.0
2022-03-31,34.725,34.735,34.08,34.09,174047.0
2022-04-01,34.255,34.28,33.34,33.4,152423.0
2022-04-04,33.42,34.535,33.4,34.515,320681.0
2022-04-05,34.55,34.925,33.925,33.97,253599.0
2022-04-06,33.735,34.08,32.805,33.32,463851.0
2022-04-07,33.255,33.675,33.085,33.22,357655.0
2022-04-08,33.31,33.845,33.085,33.43,368639.0
2022-04-11,33.295,33.355,32.43,32.905,316662.0
2022-04-12,33.2,33.69,33.04,33.585,317446.0
2022-04-13,33.69,34.825,33.485,34.66,353504.0
2022-04-14,34.815,34.915,34.07,34.735,263968.0
2022-04-18,34.635,35.14,34.49,35.105,212469.0
2022-04-19,35.015,36.055,35.005,35.92,235928.0
2022-04-20,35.975,36.41,35.855,35.865,268529.0
2022-04-21,36.13,36.22,35.41,35.63,197381.0
2022-04-22,35.54,35.775,32.795,33.03,750496.0
2022-04-25,32.605,33.03,30.885,32.25,513713.0
2022-04-26,32.24,32.995,31.245,31.42,400675.0
2022-04-27,31.47,33.11,31.31,32.765,387528.0
2022-04-28,32.91,33.52,32.555,33.2,385323.0
2022-04-29,33.39,33.535,32.715,32.73,162114.0
2022-05-02,32.74,32.91,32.35,32.67,368951.0
2022-05-03,32.685,32.685,32.05,32.17,487755.0
2022-05-04,32.34,33.68,32.34,33.575,367156.0
2022-05-05,33.365,33.88,33.11,33.51,362705.0
2022-05-06,33.51,33.51,32.695,32.93,242366.0
2022-05-09,32.625,32.705,31.235,31.715,369171.0
2022-05-10,32.425,32.57,30.43,31.245,940249.0
2022-05-11,31.39,31.39,29.435,30.33,1056856.0
2022-05-12,30.005,30.27,29.31,29.795,663016.0
2022-05-13,30.07,30.485,29.57,29.68,892458.0
2022-05-16,29.615,30.46,29.58,29.97,709667.0
2022-05-17,30.51,31.045,30.13,30.93,583806.0
2022-05-18,30.91,30.91,29.6,29.68,361845.0
2022-05-19,29.21,30.215,29.135,30.015,311195.0
2022-05-20,30.285,30.54,28.79,29.07,340217.0
2022-05-24,29.395,29.97,29.05,29.795,419936.0
2022-05-25,29.795,30.03,29.52,29.755,404515.0
2022-05-26,29.92,30.27,29.575,30.03,397960.0
2022-05-27,30.16,30.96,29.94,30.815,234913.0
2022-05-30,31.015,31.415,30.67,30.97,150271.0
2022-05-31,30.895,31.035,30.605,30.67,327514.0
2022-06-01,30.805,31.41,30.585,30.89,271322.0
2022-06-02,30.84,31.58,30.795,31.215,417733.0
2022-06-03,30.97,31.205,30.695,30.75,221366.0
2022-06-06,30.935,31.29,30.76,30.88,324641.0
2022-06-07,30.74,31.525,30.65,31.145,224325.0
2022-06-08,31.025,31.42,30.895,31.345,341728.0
2022-06-09,31.16,31.58,31.025,31.045,227689.0
2022-06-10,30.715,30.86,29.785,29.83,399689.0
2022-06-13,29.275,29.33,28.635,28.87,402311.0
2022-06-14,28.87,29.39,28.755,29.155,410156.0
2022-06-15,29.355,29.41,28.58,28.865,677452.0
2022-06-16,28.39,28.635,27.34,27.36,459272.0
2022-06-17,27.285,27.565,25.88,26.225,875280.0
2022-06-20,26.045,28.19,26.045,26.865,649730.0
2022-06-21,27.13,27.75,26.465,26.885,566600.0
2022-06-22,26.465,26.69,24.32,24.555,1718411.0
2022-06-23,24.64,25.13,23.315,23.57,900500.0
2022-06-24,23.68,25.185,23.68,24.85,855645.0
2022-06-27,24.83,25.66,24.565,25.03,720099.0
2022-06-28,25.24,25.815,24.905,25.06,469864.0
2022-06-29,25.05,25.26,24.455,24.76,333088.0
2022-06-30,24.555,24.73,24.065,24.71,484445.0
2022-07-04,24.875,24.875,24.09,24.33,421939.0
2022-07-05,24.045,24.085,22.98,23.125,652495.0
2022-07-06,23.125,23.25,22.42,23.105,918224.0
2022-07-07,23.41,24.64,22.74,24.255,591879.0
2022-07-08,24.31,24.4,23.88,23.92,320179.0
2022-07-11,23.68,24.055,23.17,23.255,438390.0
2022-07-12,23.045,23.38,22.29,22.505,773207.0
2022-07-13,22.12,22.695,21.795,22.385,589676.0
2022-07-14,22.25,22.695,22.12,22.55,690704.0
2022-07-15,22.74,22.805,22.315,22.625,347183.0
2022-07-18,22.86,23.315,22.715,22.815,213267.0
2022-07-19,22.835,23.775,22.835,23.69,377879.0
2022-07-20,23.69,24.255,23.555,24.175,490388.0
2022-07-21,24.12,24.64,23.845,24.42,321033.0
2022-07-22,24.5,24.94,24.285,24.765,620580.0
2022-07-25,24.805,24.915,24.265,24.585,433278.0
2022-07-26,24.5,24.675,24.175,24.275,422388.0
2022-07-27,24.385,24.64,23.985,24.345,411229.0
2022-07-28,24.395,24.875,23.655,24.595,389989.0
2022-07-29,24.605,25.605,24.52,25.54,277283.0
2022-08-02,25.25,25.55,24.92,25.27,292452.0
2022-08-03,26.465,27.97,26.465,27.13,897489.0
2022-08-04,27.045,27.465,26.0,26.035,573726.0
2022-08-05,25.96,25.96,25.185,25.56,419013.0
2022-08-08,25.595,26.31,25.54,25.97,371039.0
2022-08-09,26.0,26.06,25.68,25.815,285579.0
2022-08-10,26.17,26.63,25.97,26.32,1132847.0
2022-08-11,26.465,26.735,26.225,26.265,177551.0
2022-08-12,26.27,26.955,26.2,26.875,510237.0
2022-08-15,26.785,26.79,26.12,26.215,380002.0
2022-08-16,26.22,26.34,25.485,25.66,576526.0
2022-08-17,25.4,25.76,25.135,25.26,338062.0
2022-08-18,25.39,26.19,25.16,25.87,496032.0
2022-08-19,25.61,25.62,25.105,25.31,330197.0
2022-08-22,24.905,25.42,24.905,25.29,190782.0
2022-08-23,25.315,25.785,25.135,25.77,125723.0
2022-08-24,25.665,26.255,25.545,26.225,178027.0
2022-08-25,26.265,26.67,26.115,26.32,189882.0
2022-08-26,26.385,26.395,25.65,25.695,300713.0
2022-08-29,25.5,26.735,25.215,26.66,488533.0
2022-08-30,26.625,26.64,25.07,25.445,640166.0
2022-08-31,25.665,26.725,25.62,26.035,566224.0
2022-09-01,25.695,25.83,24.81,24.965,361393.0
2022-09-02,25.3,25.64,24.85,25.105,183077.0
2022-09-06,25.215,25.705,24.85,25.115,254893.0
2022-09-07,25.005,25.115,24.085,25.05,501625.0
2022-09-08,24.995,25.215,24.425,25.18,230380.0
2022-09-09,25.53,25.96,25.3,25.895,285278.0
2022-09-12,26.155,26.3,25.905,26.155,202728.0
2022-09-13,25.705,26.045,25.41,25.595,270313.0
2022-09-14,25.555,25.76,25.04,25.435,599235.0
2022-09-15,25.39,25.595,24.545,24.72,578659.0
2022-09-16,24.46,24.555,23.855,24.065,395202.0
2022-09-19,23.79,24.79,23.79,24.555,325355.0
2022-09-20,24.45,24.45,23.9,24.12,298398.0
2022-09-21,24.23,24.515,23.88,23.89,216279.0
2022-09-22,23.99,24.16,23.24,23.31,404054.0
2022-09-23,22.905,23.0,21.765,22.145,764045.0
2022-09-26,21.85,22.255,21.575,21.93,437379.0
2022-09-27,22.15,22.335,21.71,21.875,430939.0
2022-09-28,21.85,22.915,21.765,22.835,408672.0
2022-09-29,22.595,22.915,22.19,22.28,414080.0
2022-09-30,22.265,22.715,22.18,22.335,280811.0
2022-10-03,22.555,23.55,22.31,23.3,268880.0
2022-10-04,23.66,24.31,23.66,24.275,324423.0
2022-10-05,23.91,24.285,23.525,23.81,312063.0
2022-10-06,23.735,23.935,23.485,23.625,142928.0
2022-10-07,23.33,23.66,22.87,23.07,207724.0
2022-10-11,22.675,23.18,22.675,22.84,183055.0
2022-10-12,22.815,23.245,22.575,23.145,190502.0
2022-10-13,22.785,23.54,22.32,23.405,235968.0
2022-10-14,23.45,23.855,23.245,23.45,307010.0
2022-10-17,23.865,24.415,23.55,23.615,281765.0
2022-10-18,23.935,24.15,23.46,23.605,256901.0
2022-10-19,23.45,23.815,23.31,23.485,229783.0
2022-10-20,23.57,23.865,23.11,23.145,235988.0
2022-10-21,23.08,23.775,22.97,23.76,202388.0
2022-10-24,23.815,24.5,23.65,24.405,352057.0
2022-10-25,24.395,24.95,24.26,24.92,419221.0
2022-10-26,24.855,25.595,24.81,25.19,358548.0
2022-10-27,25.27,26.035,25.205,25.655,538791.0
2022-10-28,25.655,26.29,25.585,26.015,285178.0
2022-10-31,25.905,26.8,25.805,26.65,481041.0
2022-11-01,27.055,27.67,24.81,26.09,301950.0
2022-11-02,26.09,26.485,25.475,25.52,273215.0
2022-11-03,25.245,25.815,25.19,25.595,257012.0
2022-11-04,25.815,26.96,25.76,26.89,348697.0
2022-11-07,27.0,28.04,26.78,27.83,719357.0
2022-11-08,28.98,29.375,28.4,28.555,926761.0
2022-11-09,28.645,29.44,28.305,28.435,663923.0
2022-11-10,29.31,30.21,29.19,30.175,713791.0
2022-11-11,30.32,30.49,29.98,30.25,405257.0
2022-11-14,30.145,30.25,29.62,29.725,557132.0
2022-11-15,29.97,30.24,29.465,29.795,580742.0
2022-11-16,29.605,29.925,29.155,29.215,362386.0
2022-11-17,28.895,29.06,28.455,28.74,512052.0
2022-11-18,28.83,29.245,28.645,29.035,323267.0
2022-11-21,28.86,29.39,28.755,29.215,390818.0
2022-11-22,29.43,29.67,29.075,29.355,290373.0
2022-11-23,29.38,30.005,29.37,29.76,297085.0
2022-11-24,29.74,30.26,29.655,30.055,172411.0
2022-11-25,29.98,30.325,29.86,30.075,160015.0
2022-11-28,30.035,30.545,29.705,30.52,531653.0
2022-11-29,30.725,31.085,30.41,31.05,407029.0
2022-11-30,31.28,31.68,30.92,31.575,631053.0
2022-12-01,31.78,31.8,30.795,31.445,362041.0
2022-12-02,31.175,31.695,31.0,31.475,430575.0
2022-12-05,31.27,31.685,30.685,30.715,356940.0
2022-12-06,30.815,30.845,30.01,30.11,440711.0
2022-12-07,30.41,31.01,29.915,30.87,342639.0
2022-12-08,31.095,31.695,30.86,31.63,495183.0
2022-12-09,31.695,32.185,31.465,32.01,543829.0
2022-12-12,32.06,32.39,31.79,32.18,226356.0
2022-12-13,32.64,32.67,32.19,32.375,382261.0
2022-12-14,32.475,33.205,32.15,32.965,430931.0
2022-12-15,32.745,33.075,31.17,31.175,496323.0
2022-12-16,31.26,31.585,30.835,31.14,573030.0
2022-12-19,31.205,31.37,30.16,30.29,356361.0
2022-12-20,30.315,30.585,30.13,30.36,213541.0
2022-12-21,30.575,31.425,30.425,31.38,347718.0
2022-12-22,31.175,31.175,29.925,30.63,300400.0
2022-12-23,30.605,31.02,30.585,30.855,121402.0
2022-12-28,31.02,31.635,30.75,30.965,322916.0
2022-12-29,31.03,31.465,30.675,31.185,193858.0
2022-12-30,30.835,31.37,30.695,31.195,184097.0
2023-01-03,31.435,32.175,31.215,31.355,224224.0
2023-01-04,31.52,31.745,31.02,31.195,352992.0
2023-01-05,31.465,31.465,30.46,31.24,310527.0
2023-01-06,31.345,32.43,31.11,32.205,404911.0
2023-01-09,32.205,33.81,32.065,33.18,561512.0
2023-01-10,33.095,34.13,32.89,33.995,450700.0
2023-01-11,34.125,34.54,33.865,34.41,353098.0
2023-01-12,34.465,34.525,34.085,34.235,414023.0
2023-01-13,34.05,34.245,33.77,34.135,221649.0
2023-01-16,34.3,34.3,33.835,34.04,79371.0
2023-01-17,34.04,34.345,33.845,34.265,275030.0
2023-01-18,34.3,34.95,34.3,34.41,264304.0
2023-01-19,34.16,34.42,33.06,33.4,203320.0
2023-01-20,33.495,34.07,33.32,33.91,200810.0
2023-01-23,34.08,34.235,33.735,33.93,153832.0
2023-01-24,33.82,34.475,33.365,34.19,299247.0
2023-01-25,33.9,34.605,33.495,34.42,220642.0
2023-01-26,34.55,34.735,34.015,34.56,188245.0
2023-01-27,34.59,35.135,33.895,34.92,195226.0
2023-01-30,34.69,35.09,34.15,34.34,234975.0
2023-01-31,34.375,35.245,34.32,34.79,348175.0
2023-02-01,34.975,36.21,34.59,36.145,580833.0
2023-02-02,36.135,36.59,35.09,35.19,593219.0
2023-02-03,34.845,35.115,34.21,34.525,658670.0
2023-02-06,34.095,34.605,34.03,34.375,325517.0
2023-02-07,34.41,34.41,32.65,33.365,721152.0
2023-02-08,33.28,33.975,32.9,33.735,432101.0
2023-02-09,34.015,34.225,33.005,33.16,537179.0
2023-02-10,33.05,34.625,32.81,34.355,691912.0
2023-02-13,34.2,34.58,33.95,34.08,302540.0
2023-02-14,33.855,33.9,33.31,33.605,202422.0
2023-02-15,33.55,34.355,33.085,33.78,304552.0
2023-02-16,33.71,33.91,33.31,33.355,319688.0
2023-02-17,33.125,33.975,32.835,33.605,372571.0
2023-02-21,33.425,33.745,32.465,32.605,318465.0
2023-02-22,32.675,33.18,32.37,32.995,292861.0
2023-02-23,32.65,33.535,32.61,32.9,298616.0
2023-02-24,32.79,32.79,31.77,32.23,593507.0
2023-02-27,32.435,32.945,31.845,31.91,301784.0
2023-02-28,31.94,32.845,31.77,32.295,367854.0
2023-03-01,32.375,32.985,32.06,32.23,609387.0
2023-03-02,31.715,32.31,31.595,31.965,460510.0
2023-03-03,32.095,32.965,31.845,32.795,383072.0
2023-03-06,32.74,33.42,32.675,32.88,319692.0
2023-03-07,32.855,33.3,32.58,32.62,269631.0
2023-03-08,32.515,33.31,32.385,33.14,274386.0
2023-03-09,33.225,33.635,32.535,32.545,323247.0
2023-03-10,32.51,32.59,31.9,32.07,204475.0
2023-03-13,31.74,32.23,30.895,31.62,528012.0
2023-03-14,31.955,32.65,31.585,32.115,304499.0
2023-03-15,31.74,31.88,30.735,30.855,310708.0
2023-03-16,30.615,31.275,30.155,31.165,251874.0
2023-03-17,30.91,31.595,30.42,30.885,249988.0
2023-03-20,30.855,31.65,30.39,31.06,200138.0
2023-03-21,31.255,31.735,30.97,31.445,215767.0
2023-03-22,31.445,31.955,30.905,30.94,239708.0
2023-03-23,30.975,31.325,30.645,30.79,233425.0
2023-03-24,30.23,30.52,29.905,30.25,234464.0
2023-03-27,30.335,30.68,29.7,30.26,306888.0
2023-03-28,30.305,30.78,30.22,30.295,226937.0
2023-03-29,30.485,30.79,30.26,30.35,205609.0
2023-03-30,30.575,30.815,30.485,30.735,216781.0
2023-03-31,30.855,31.48,30.855,31.435,172385.0
2023-04-03,31.725,32.34,31.595,32.33,374596.0
2023-04-04,32.415,32.695,32.265,32.65,491098.0
2023-04-05,32.45,32.665,31.875,32.095,505043.0
2023-04-06,32.07,32.375,31.025,31.37,349198.0
2023-04-10,31.305,31.8,31.22,31.545,360437.0
2023-04-11,31.64,32.33,31.585,31.865,91372.0
2023-04-12,31.955,32.535,31.865,32.105,190631.0
2023-04-13,32.405,32.705,31.855,32.525,193605.0
2023-04-14,32.58,32.87,32.06,32.47,227859.0
2023-04-17,32.36,32.79,32.36,32.655,140238.0
2023-04-18,32.705,32.955,32.405,32.685,178954.0
2023-04-19,32.655,32.955,32.265,32.64,233499.0
2023-04-20,32.515,32.945,32.23,32.36,204503.0
2023-04-21,32.425,32.655,32.08,32.18,130165.0
2023-04-24,32.145,32.855,31.735,32.6,155415.0
2023-04-25,32.46,32.935,32.07,32.2,204633.0
2023-04-26,32.125,32.6,32.04,32.46,153588.0
2023-04-27,32.19,32.75,32.18,32.715,233998.0
2023-04-28,32.575,32.86,32.415,32.76,187416.0
2023-05-01,32.65,33.14,32.44,32.855,136269.0
2023-05-02,32.855,33.19,32.36,32.76,186847.0
2023-05-03,32.805,33.32,32.5,32.995,163940.0
2023-05-04,32.855,33.075,31.465,31.49,306038.0
2023-05-05,31.985,32.295,31.595,32.02,216257.0
2023-05-08,32.265,32.3,31.75,31.835,136024.0
2023-05-09,32.655,34.195,32.655,33.47,440780.0
2023-05-10,33.915,34.365,33.215,33.535,300353.0
2023-05-11,33.365,33.385,32.59,33.095,233759.0
2023-05-12,33.105,33.515,32.275,32.65,120037.0
2023-05-15,32.795,33.32,32.235,33.16,284491.0
2023-05-16,32.995,33.42,32.955,33.33,242631.0
2023-05-17,33.46,33.935,32.92,33.9,333028.0
2023-05-18,33.795,34.645,33.47,34.6,245692.0
2023-05-19,34.615,35.225,34.375,35.175,322415.0
2023-05-23,34.785,35.835,34.775,34.905,359045.0
2023-05-24,34.86,35.13,33.89,34.325,255620.0
2023-05-25,34.25,34.87,33.825,34.2,231109.0
2023-05-26,34.325,34.8,33.825,34.68,228074.0
2023-05-29,34.635,35.57,34.565,35.46,206567.0
2023-05-30,35.26,35.675,34.67,35.12,210790.0
2023-05-31,35.01,35.065,33.94,34.485,267130.0
2023-06-01,34.485,35.43,34.015,35.225,227058.0
2023-06-02,35.61,36.435,35.255,36.295,349124.0
2023-06-05,36.185,37.01,36.07,36.485,403467.0
2023-06-06,36.625,37.235,36.27,37.16,295962.0
2023-06-07,37.14,37.975,36.97,37.14,406161.0
2023-06-08,37.16,37.48,36.645,36.99,419957.0
2023-06-09,37.04,37.32,36.635,36.87,318883.0
2023-06-12,36.87,37.205,36.595,37.03,249147.0
2023-06-13,37.095,37.28,36.36,36.85,272546.0
2023-06-14,36.98,37.32,36.71,37.02,267969.0
2023-06-15,36.915,37.515,36.635,37.215,342841.0
2023-06-16,37.405,37.675,37.255,37.29,426156.0
2023-06-19,37.63,38.12,37.34,37.975,269648.0
2023-06-20,37.97,38.26,37.48,38.11,890553.0
2023-06-21,38.025,38.305,37.15,37.225,375276.0
2023-06-22,37.04,37.975,36.98,37.545,390081.0
2023-06-23,37.14,37.81,36.86,37.045,245292.0
2023-06-26,37.045,37.865,36.73,37.395,307106.0
2023-06-27,37.59,37.76,37.18,37.5,210639.0
2023-06-28,37.565,38.145,37.235,38.05,394048.0
2023-06-29,38.015,38.015,37.48,37.63,277086.0
2023-06-30,37.79,38.315,37.29,38.28,468695.0
2023-07-04,38.285,38.325,37.105,38.165,178884.0
2023-07-05,37.855,38.045,37.345,37.46,249771.0
2023-07-06,37.17,37.535,37.0,37.43,203322.0
2023-07-07,37.33,38.07,36.97,37.77,165079.0
2023-07-10,37.6,38.28,37.365,38.175,260130.0
2023-07-11,38.185,38.975,37.6,38.69,246640.0
2023-07-12,38.88,39.6,38.7,39.445,317821.0
2023-07-13,39.525,39.61,39.075,39.19,228359.0
2023-07-14,39.19,39.78,39.01,39.715,207353.0
2023-07-17,39.735,40.12,39.48,39.905,212297.0
2023-07-18,39.91,40.635,39.735,40.55,221231.0
2023-07-19,40.56,40.7,40.185,40.495,161393.0
2023-07-20,40.42,40.7,40.305,40.325,176306.0
2023-07-21,40.7,40.725,40.345,40.55,215712.0
2023-07-24,40.57,41.105,40.24,40.74,180615.0
2023-07-25,40.85,41.845,40.675,41.78,311649.0
2023-07-26,41.705,42.075,41.585,41.8,178818.0
2023-07-27,41.895,41.895,41.265,41.48,349913.0
2023-07-28,41.64,42.935,40.91,42.86,361117.0
2023-07-31,42.75,43.17,42.465,42.665,235136.0
2023-08-01,42.535,43.465,42.485,43.105,239033.0
2023-08-02,43.295,43.54,42.56,43.04,480303.0
2023-08-03,42.805,43.08,42.54,42.73,228479.0
2023-08-04,42.77,43.405,42.505,43.105,179398.0
2023-08-08,42.85,43.06,42.24,42.975,376139.0
2023-08-09,42.975,43.435,39.77,40.915,771385.0
2023-08-10,41.15,42.14,40.675,41.03,407053.0
2023-08-11,40.86,41.8,40.75,41.05,359390.0
2023-08-14,40.985,41.405,40.58,41.06,234857.0
2023-08-15,40.795,41.04,39.995,40.26,254226.0
2023-08-16,40.28,40.925,39.9,39.995,209048.0
2023-08-17,39.895,39.92,38.815,39.14,399722.0
2023-08-18,38.795,38.955,38.43,38.615,340948.0
2023-08-21,38.625,39.065,38.355,38.41,233170.0
2023-08-22,38.525,38.93,38.07,38.135,201507.0
2023-08-23,38.135,39.175,37.815,38.995,344903.0
2023-08-24,38.995,39.355,38.78,38.845,169071.0
2023-08-25,38.92,39.175,38.645,38.845,139783.0
2023-08-28,39.08,39.525,38.81,38.985,161545.0
2023-08-29,39.165,40.205,38.885,39.83,239643.0
2023-08-30,39.705,40.64,39.695,40.19,233380.0
2023-08-31,40.12,40.53,39.935,40.105,156982.0
2023-09-01,40.19,41.17,39.94,41.105,196007.0
2023-09-05,40.955,41.7,40.885,41.445,220390.0
2023-09-06,41.57,41.825,41.04,41.745,271382.0
2023-09-07,41.305,41.66,40.375,40.53,207888.0
2023-09-08,40.405,40.725,39.895,40.075,181322.0
2023-09-11,40.085,40.63,39.94,40.395,139464.0
2023-09-12,40.375,41.485,40.15,40.35,159594.0
2023-09-13,40.265,40.855,40.265,40.52,213011.0
2023-09-14,40.755,41.16,40.54,41.14,265898.0
2023-09-15,41.15,41.585,39.885,39.94,215023.0
2023-09-18,39.895,40.585,39.895,40.265,242448.0
2023-09-19,40.29,40.87,39.085,39.29,213797.0
2023-09-20,39.25,39.63,39.195,39.195,169593.0
2023-09-21,38.885,39.225,38.315,38.365,120877.0
2023-09-22,38.385,39.385,37.93,38.135,155055.0
2023-09-25,37.975,38.505,37.88,38.08,184915.0
2023-09-26,37.805,38.93,36.745,36.92,505397.0
2023-09-27,37.145,37.6,36.86,37.285,253746.0
2023-09-28,37.21,38.355,36.955,38.06,202790.0
2023-09-29,38.3,38.385,37.55,37.865,210462.0
2023-10-02,37.805,38.425,37.655,37.74,194671.0
2023-10-03,37.445,37.815,36.795,37.005,160760.0
2023-10-04,37.005,37.445,36.9,37.09,186859.0
2023-10-05,36.955,37.59,36.575,37.105,205990.0
2023-10-06,36.89,37.865,36.67,37.675,181362.0
2023-10-10,37.855,38.42,37.335,37.92,170898.0
2023-10-11,38.155,39.225,37.815,38.535,317475.0
2023-10-12,38.73,38.74,37.805,38.145,208871.0
2023-10-13,38.3,38.365,37.825,38.1,277658.0
2023-10-16,38.345,38.725,37.815,37.965,230482.0
2023-10-17,37.75,38.25,37.53,38.005,196343.0
2023-10-18,37.145,37.9,36.57,36.815,200513.0
2023-10-19,36.765,38.305,36.615,36.775,201179.0
2023-10-20,36.475,36.935,36.135,36.425,145969.0
2023-10-23,35.915,36.445,35.19,35.395,322404.0
2023-10-24,35.625,35.97,35.12,35.775,268033.0
2023-10-25,35.49,36.245,35.445,35.84,143446.0
2023-10-26,35.775,36.17,35.225,35.29,237584.0
2023-10-27,35.31,35.775,34.97,35.385,171883.0
2023-10-30,35.585,36.19,35.585,35.795,188190.0
2023-10-31,35.97,36.085,34.895,35.12,406438.0
2023-11-01,35.34,35.905,34.99,35.16,411973.0
2023-11-02,35.725,35.895,35.055,35.795,426085.0
2023-11-03,36.075,36.72,35.915,36.67,259117.0
2023-11-06,36.56,37.005,35.34,35.37,242871.0
2023-11-07,34.585,34.65,31.92,33.215,994329.0
2023-11-08,33.22,34.175,32.58,33.41,488342.0
2023-11-09,33.79,33.93,33.09,33.145,354993.0
2023-11-10,33.39,33.495,32.985,33.205,416273.0
2023-11-13,33.195,33.47,32.915,33.315,255851.0
2023-11-14,33.555,34.075,33.315,33.545,437056.0
2023-11-15,33.885,34.77,33.61,34.215,437363.0
2023-11-16,34.12,34.65,33.8,34.535,343277.0
2023-11-17,34.14,34.81,33.98,34.575,327947.0
2023-11-20,34.515,34.64,34.11,34.185,219349.0
2023-11-21,33.885,34.21,33.365,33.45,242797.0
2023-11-22,33.685,34.01,33.38,33.685,518977.0
2023-11-23,33.66,33.905,33.65,33.675,134799.0
2023-11-24,33.46,34.26,33.39,33.63,150812.0
2023-11-27,33.47,34.04,33.095,33.19,273783.0
2023-11-28,33.085,33.545,32.515,32.545,305307.0
2023-11-29,32.67,33.105,32.4,32.59,446344.0
2023-11-30,32.925,32.935,32.495,32.85,498172.0
2023-12-01,32.725,33.4,32.42,33.375,573984.0
2023-12-04,33.21,33.555,32.705,33.285,216711.0
2023-12-05,33.03,33.545,32.885,32.905,193783.0
2023-12-06,33.155,33.53,32.925,32.965,185828.0
2023-12-07,33.07,33.505,32.83,32.935,569476.0
2023-12-08,33.145,33.735,33.04,33.45,378216.0
2023-12-11,33.21,33.8,33.08,33.775,288080.0
2023-12-12,33.475,33.79,33.45,33.47,400290.0
2023-12-13,33.47,34.725,33.285,34.675,308945.0
2023-12-14,35.8,36.64,34.84,36.24,556336.0
2023-12-15,35.685,36.515,35.37,35.675,539646.0
2023-12-18,35.885,36.15,35.485,35.885,261460.0
2023-12-19,35.875,37.035,35.865,37.03,306562.0
2023-12-20,36.81,37.43,36.125,36.22,390827.0
2023-12-21,36.44,36.83,36.185,36.56,161321.0
2023-12-22,36.55,36.95,35.95,36.56,135405.0
2023-12-27,36.735,37.43,36.57,37.0,167475.0
2023-12-28,36.845,37.03,36.19,36.56,106817.0
2023-12-29,36.57,36.79,36.38,36.475,89218.0
2024-01-02,36.18,36.84,36.18,36.445,199899.0
2024-01-03,36.0,36.54,35.61,36.4,221749.0
2024-01-04,36.295,36.99,35.77,36.695,177382.0
2024-01-05,36.39,36.715,35.84,36.24,138546.0
2024-01-08,36.345,36.515,35.895,36.2,126074.0
2024-01-09,36.22,36.42,35.315,36.0,204339.0
2024-01-10,36.0,36.475,35.42,35.85,431996.0
2024-01-11,35.8,36.455,35.58,36.37,157875.0
2024-01-12,36.535,37.23,36.325,37.115,193009.0
2024-01-15,37.125,37.57,36.875,37.4,121546.0
2024-01-16,37.085,37.675,36.75,37.55,279965.0
2024-01-17,36.925,37.42,36.19,36.55,230304.0
2024-01-18,36.63,37.125,36.59,36.77,151476.0
2024-01-19,36.8,37.42,36.4,37.14,119542.0
2024-01-22,37.15,38.225,37.14,38.18,195598.0
2024-01-23,38.18,38.55,37.865,38.2,194207.0
2024-01-24,38.2,38.59,37.78,37.905,176122.0
2024-01-25,37.835,38.225,37.325,37.495,157186.0
2024-01-26,37.505,38.685,37.18,38.62,190188.0
2024-01-29,38.225,38.73,37.925,38.6,212052.0
2024-01-30,38.42,38.715,38.025,38.435,213297.0
2024-01-31,38.2,38.55,36.065,37.035,461079.0
2024-02-01,37.23,38.055,37.035,37.77,328559.0
2024-02-02,37.515,38.435,37.505,38.315,148032.0
2024-02-05,38.105,38.55,37.445,37.56,277187.0
2024-02-06,37.61,38.38,37.525,37.81,181869.0
2024-02-07,36.18,36.35,32.705,34.335,1407353.0
2024-02-08,34.4,34.955,34.15,34.62,529940.0
2024-02-09,34.57,36.18,34.235,35.685,448327.0
2024-02-12,35.65,36.38,35.37,35.98,361221.0
2024-02-13,35.38,35.695,34.18,34.335,376104.0
2024-02-14,34.485,34.765,33.345,33.43,584790.0
2024-02-15,33.505,34.0,33.325,33.62,678241.0
2024-02-16,33.685,34.25,33.6,33.915,252798.0
2024-02-20,33.7,33.925,32.81,32.885,560308.0
2024-02-21,32.945,33.625,32.8,33.54,272366.0
2024-02-22,33.605,33.8,33.34,33.415,308700.0
2024-02-23,33.55,33.925,33.3,33.425,210744.0
2024-02-26,33.185,33.625,32.965,32.975,252880.0
2024-02-27,33.455,33.825,32.975,33.175,241783.0
2024-02-28,33.175,33.605,33.01,33.33,826425.0
2024-02-29,33.57,34.23,33.33,34.115,431226.0
2024-03-01,33.98,34.815,33.95,34.43,265699.0
2024-03-04,34.325,35.085,34.24,34.42,237506.0
2024-03-05,34.395,34.515,34.03,34.075,250209.0
2024-03-06,34.19,34.42,33.585,33.73,383550.0
2024-03-07,33.905,34.68,33.855,34.325,1016528.0
2024-03-08,34.515,34.605,33.855,34.45,406817.0
2024-03-11,34.24,34.4,33.655,33.74,359477.0
2024-03-12,33.845,33.895,33.465,33.75,269380.0
2024-03-13,33.77,34.395,33.7,34.295,693214.0
2024-03-14,34.295,35.44,34.27,35.035,602973.0
2024-03-15,34.525,35.765,34.515,35.545,342272.0
2024-03-18,35.58,35.975,35.505,35.525,290502.0
2024-03-19,35.41,36.215,35.41,35.975,261349.0
2024-03-20,35.745,36.06,35.555,35.985,220606.0
2024-03-21,36.06,36.415,35.67,35.695,292389.0
2024-03-22,35.65,35.975,35.455,35.88,169437.0
2024-03-25,35.83,36.155,35.715,35.975,264724.0
2024-03-26,35.89,37.105,35.525,36.615,305526.0
2024-03-27,36.625,38.5,36.56,38.43,457665.0
2024-03-28,38.065,38.43,37.91,38.17,286905.0
2024-04-01,38.16,38.37,37.74,38.335,177888.0
2024-04-02,38.075,39.31,38.035,39.285,311200.0
2024-04-03,39.3,40.72,38.725,40.345,443627.0
2024-04-04,40.1,40.575,39.675,39.875,310362.0
2024-04-05,39.76,39.98,39.12,39.655,276387.0
2024-04-08,39.715,40.175,39.29,40.09,202731.0
2024-04-09,40.115,41.575,40.09,41.22,378073.0
2024-04-10,40.79,41.87,40.56,41.815,337063.0
2024-04-11,41.805,42.13,41.195,41.325,367703.0
2024-04-12,41.15,41.545,40.855,40.93,396231.0
2024-04-15,41.01,41.345,40.215,40.47,223426.0
2024-04-16,40.45,40.865,39.98,40.68,282707.0
2024-04-17,40.76,40.98,39.885,40.105,245468.0
2024-04-18,40.25,40.45,39.62,40.33,260177.0
2024-04-19,40.175,40.625,39.35,40.335,237106.0
2024-04-22,40.25,40.335,39.715,40.02,234972.0
2024-04-23,39.975,40.75,39.485,40.385,349998.0
2024-04-24,40.73,41.33,40.04,40.645,201221.0
2024-04-25,40.26,40.655,39.925,40.56,466818.0
2024-04-26,40.54,41.42,40.23,41.15,256000.0
2024-04-29,41.295,42.12,40.33,42.11,242869.0
2024-04-30,41.88,41.93,41.335,41.41,540126.0
2024-05-01,41.095,41.39,39.78,39.84,306960.0
2024-05-02,40.105,40.105,38.88,39.11,571556.0
2024-05-03,39.495,39.85,38.6,38.715,449147.0
2024-05-06,38.89,39.58,38.88,39.14,211968.0
2024-05-07,39.735,40.925,39.445,40.49,433100.0
2024-05-08,40.845,41.335,40.375,41.19,340731.0
2024-05-09,41.26,41.795,40.625,41.605,295631.0
2024-05-10,41.47,41.61,40.575,41.4,144642.0
2024-05-13,41.525,41.86,41.075,41.135,181119.0
2024-05-14,41.22,41.23,40.595,40.92,143117.0
2024-05-15,41.16,42.19,40.75,42.11,222889.0
2024-05-16,42.015,42.445,41.575,41.965,264234.0
2024-05-17,41.86,42.525,41.705,42.245,603598.0
2024-05-21,42.325,42.57,41.615,42.095,313663.0
2024-05-22,41.835,42.165,41.36,41.64,251518.0
2024-05-23,41.575,41.835,40.795,41.085,208535.0
2024-05-24,41.2,41.775,41.19,41.515,121090.0
2024-05-27,41.635,42.645,41.5,42.58,114790.0
2024-05-28,42.395,42.695,41.1,41.225,245980.0
2024-05-29,40.4,40.61,39.305,39.77,574198.0
2024-05-30,39.77,40.205,39.365,39.81,280543.0
2024-05-31,39.955,40.475,39.17,39.28,383501.0
2024-06-03,39.73,40.05,39.365,39.435,199164.0
2024-06-04,39.155,39.645,38.95,39.585,251121.0
2024-06-05,39.75,40.485,39.44,39.99,280533.0
2024-06-06,39.81,40.375,38.92,39.085,277666.0
2024-06-07,38.755,39.28,38.595,39.095,308268.0
2024-06-10,38.93,39.695,38.835,39.26,205785.0
2024-06-11,38.835,39.17,38.43,38.535,164748.0
2024-06-12,39.085,39.44,38.555,38.89,273229.0
2024-06-13,38.795,38.97,37.405,38.065,463764.0
2024-06-14,37.63,38.025,37.26,37.685,280705.0
2024-06-17,37.435,37.985,37.35,37.725,301921.0
2024-06-18,37.725,38.15,37.61,37.735,281684.0
2024-06-19,37.725,37.91,37.475,37.66,148164.0
2024-06-20,37.705,38.295,37.495,37.65,457871.0
2024-06-21,37.84,38.025,37.25,37.475,297208.0
2024-06-24,37.58,39.075,37.385,38.96,278870.0
2024-06-25,38.42,38.97,38.1,38.545,203726.0
2024-06-26,38.325,38.62,38.225,38.36,205942.0
2024-06-27,38.35,38.795,37.665,38.495,202687.0
2024-06-28,38.72,39.23,38.345,38.7,145780.0
2024-07-02,38.63,39.22,38.305,38.94,180156.0
2024-07-03,38.865,39.385,38.62,39.045,222480.0
2024-07-04,38.97,39.605,38.595,39.24,143039.0
2024-07-05,39.385,39.885,38.225,38.235,194995.0
2024-07-08,38.36,39.055,38.36,39.02,167556.0
2024-07-09,38.72,38.74,37.685,38.065,179275.0
2024-07-10,38.205,38.805,38.065,38.255,166194.0
2024-07-11,38.545,38.835,37.82,38.67,460392.0
2024-07-12,38.91,39.57,38.595,39.28,334341.0
2024-07-15,39.24,39.56,38.64,38.73,442133.0
2024-07-16,38.845,39.905,38.64,39.885,396585.0
2024-07-17,39.49,40.04,39.02,39.115,370312.0
2024-07-18,38.795,39.22,37.92,38.025,550701.0
2024-07-19,38.08,38.4,37.415,38.015,241326.0
2024-07-22,38.295,38.755,38.025,38.69,296270.0
2024-07-23,38.595,38.73,38.12,38.245,412628.0
2024-07-24,38.055,38.4,37.795,37.91,447655.0
2024-07-25,37.86,38.39,37.465,37.975,242884.0
2024-07-26,38.15,38.68,37.83,38.48,263197.0
2024-07-29,38.495,38.98,37.89,38.2,146321.0
2024-07-30,38.045,38.67,37.83,37.935,176990.0
2024-07-31,38.12,38.505,37.89,38.18,380328.0
2024-08-01,38.11,38.595,36.44,36.7,264801.0
2024-08-02,35.94,35.94,35.06,35.295,567881.0
2024-08-06,34.965,35.795,34.745,35.69,576972.0
2024-08-07,36.18,36.99,34.09,34.54,850837.0
2024-08-08,35.11,36.685,34.495,36.025,491433.0
2024-08-09,36.865,37.675,36.18,37.35,406169.0
2024-08-12,37.32,37.685,37.04,37.36,248902.0
2024-08-13,37.64,37.87,37.26,37.715,257193.0
2024-08-14,37.86,38.045,37.36,37.775,181557.0
2024-08-15,38.16,38.515,37.91,38.36,163498.0
2024-08-16,38.225,38.575,38.005,38.295,112834.0
2024-08-19,38.525,38.93,38.08,38.19,130223.0
2024-08-20,38.2,38.525,37.785,38.235,341641.0
2024-08-21,38.46,38.915,38.07,38.42,164059.0
2024-08-22,38.465,38.65,37.94,38.21,135324.0
2024-08-23,38.355,39.135,38.32,39.0,176510.0
2024-08-26,39.145,39.475,38.51,39.24,125642.0
2024-08-27,39.29,39.67,38.63,39.18,166979.0
2024-08-28,39.045,39.105,38.145,38.23,252184.0
2024-08-29,38.385,39.045,38.19,38.85,174111.0
2024-08-30,38.705,38.86,38.31,38.86,156841.0
2024-09-03,38.59,39.085,37.425,37.465,343844.0
2024-09-04,37.345,37.88,36.985,37.25,358661.0
2024-09-05,37.365,37.57,36.675,36.95,214127.0
2024-09-06,36.89,37.335,35.945,36.18,316330.0
2024-09-09,36.5,36.975,35.955,36.5,199495.0
2024-09-10,36.56,36.8,35.645,36.325,256856.0
2024-09-11,36.23,36.725,35.8,36.6,178273.0
2024-09-12,36.92,38.3,36.92,37.98,272986.0
2024-09-13,38.045,38.62,38.045,38.2,150058.0
2024-09-16,38.365,38.795,38.085,38.425,242137.0
2024-09-17,38.55,39.055,38.485,38.705,121334.0
2024-09-18,38.62,39.34,38.3,38.425,126575.0
2024-09-19,39.015,39.835,38.375,39.835,302554.0
2024-09-20,39.725,40.065,38.88,39.68,235420.0
2024-09-23,39.755,40.23,39.515,39.735,161596.0
2024-09-24,39.855,41.215,39.22,41.05,479780.0
2024-09-25,41.095,41.095,40.24,40.505,115562.0
2024-09-26,41.02,42.7,39.775,42.69,521222.0
2024-09-27,42.72,43.09,41.775,42.61,323509.0
2024-09-30,42.485,43.135,42.39,43.125,399082.0
2024-10-01,42.94,43.885,41.99,43.43,519228.0
2024-10-02,43.165,43.525,42.34,42.485,298850.0
2024-10-03,42.215,43.62,41.815,43.31,1148407.0
2024-10-04,43.495,43.615,42.465,42.595,131616.0
2024-10-07,42.445,43.135,42.04,42.435,114659.0
2024-10-08,42.525,42.75,41.815,42.28,161824.0
2024-10-09,41.905,42.525,41.775,42.42,204533.0
2024-10-10,42.42,42.775,42.245,42.6,90456.0
2024-10-11,42.42,42.875,41.805,42.65,148715.0
2024-10-15,42.6,43.265,42.095,42.215,154233.0
2024-10-16,42.37,42.7,42.25,42.34,132349.0
2024-10-17,42.37,42.97,41.63,42.0,185215.0
2024-10-18,42.34,42.605,41.64,42.03,130098.0
2024-10-21,42.125,42.31,41.785,41.93,131507.0
2024-10-22,41.63,41.97,41.25,41.405,150929.0
2024-10-23,41.29,41.96,40.92,41.32,174824.0
2024-10-24,41.32,41.765,40.65,40.94,107927.0
2024-10-25,40.89,41.225,40.58,40.715,105588.0
2024-10-28,40.7,41.3,40.32,40.6,133156.0
2024-10-29,40.66,41.05,40.28,40.95,191956.0
2024-10-30,40.825,41.34,40.105,40.105,198410.0
2024-10-31,40.105,40.505,39.2,39.485,315183.0
2024-11-01,39.765,40.35,39.165,40.205,187575.0
2024-11-04,39.95,40.6,39.735,39.89,108529.0
2024-11-05,39.67,40.03,39.395,40.02,128054.0
2024-11-06,40.495,40.505,39.395,40.205,156340.0
2024-11-07,40.435,40.805,40.23,40.61,450979.0
2024-11-08,40.515,41.37,39.745,40.27,176350.0
2024-11-11,40.375,40.69,39.835,40.445,178639.0
2024-11-12,40.33,40.67,40.185,40.535,218703.0
2024-11-13,37.685,37.685,35.22,36.84,1207595.0
2024-11-14,37.28,38.155,36.53,37.15,667834.0
2024-11-15,37.29,37.735,37.095,37.25,295426.0
2024-11-18,37.27,37.425,36.745,37.14,360773.0
2024-11-19,36.735,36.8,35.975,36.16,494878.0
2024-11-20,36.075,36.675,35.705,36.105,549931.0
2024-11-21,36.12,36.14,35.56,35.755,686240.0
2024-11-22,35.86,36.84,35.58,36.84,448637.0
2024-11-25,37.005,37.24,36.87,37.13,145169.0
2024-11-26,37.375,37.5,36.385,36.54,232502.0
2024-11-27,36.295,36.65,36.12,36.47,346855.0
2024-11-28,36.495,37.075,36.21,36.88,131625.0
2024-11-29,36.88,37.455,36.585,37.385,507805.0
2024-12-02,37.385,37.445,36.76,37.065,336083.0
2024-12-03,37.69,38.17,37.25,38.14,449513.0
2024-12-04,38.08,38.285,37.455,37.865,274956.0
2024-12-05,37.78,39.195,37.75,38.62,425236.0
2024-12-06,38.56,38.98,38.425,38.69,160370.0
2024-12-09,38.505,39.61,38.485,38.785,185644.0
2024-12-10,38.68,38.775,37.955,38.06,175541.0
2024-12-11,38.22,38.445,37.435,37.895,226376.0
2024-12-12,37.945,38.295,37.6,37.71,129499.0
2024-12-13,37.835,38.025,37.35,37.515,277868.0
2024-12-16,37.32,37.475,36.915,37.015,345077.0
2024-12-17,36.9,37.055,36.495,36.915,1144269.0
2024-12-18,36.605,37.31,35.625,35.735,516403.0
2024-12-19,36.445,36.85,35.635,35.76,418169.0
2024-12-20,35.43,36.77,35.39,36.605,398714.0
2024-12-23,36.32,36.74,36.26,36.33,271626.0
2024-12-24,36.28,36.73,36.125,36.37,184188.0
2024-12-27,36.27,36.72,36.195,36.515,176509.0
2024-12-30,36.21,36.625,35.97,36.37,204945.0
2024-12-31,36.43,37.375,36.43,37.28,245851.0
2025-01-02,37.435,37.68,36.87,36.985,156693.0
2025-01-03,36.89,37.18,36.635,36.71,276447.0
2025-01-06,36.89,37.115,36.655,36.75,198698.0
2025-01-07,37.065,37.23,36.74,37.14,223234.0
2025-01-08,36.88,37.035,36.32,36.34,449301.0
2025-01-09,36.22,36.945,36.21,36.915,125970.0
2025-01-10,36.74,37.21,36.4,36.72,252322.0
2025-01-13,36.33,37.005,36.28,36.74,187324.0
2025-01-14,36.67,36.945,36.455,36.645,323016.0
2025-01-15,36.955,37.555,36.75,36.87,567928.0
2025-01-16,36.985,37.19,36.585,37.015,255943.0
2025-01-17,37.19,37.465,36.69,37.035,270778.0
2025-01-20,37.045,37.65,36.73,37.585,136268.0
2025-01-21,37.435,37.66,37.385,37.425,313864.0
2025-01-22,37.28,37.65,36.955,37.385,488693.0
2025-01-23,37.575,37.66,37.16,37.565,848283.0
2025-01-24,37.545,37.79,37.35,37.66,280215.0
2025-01-27,37.405,37.495,36.88,37.385,372984.0
2025-01-28,37.31,37.31,36.185,36.7,355292.0
2025-01-29,36.575,37.3,36.27,37.13,199979.0
2025-01-30,37.21,38.15,36.68,37.995,327621.0
2025-01-31,37.865,37.925,35.49,35.52,657874.0
2025-02-03,34.255,35.05,33.94,34.92,989940.0
2025-02-04,35.47,35.9,35.06,35.76,423535.0
2025-02-05,37.865,40.315,37.68,40.285,1101143.0
2025-02-06,40.83,41.8,40.775,41.645,827927.0
2025-02-07,41.615,42.065,41.125,41.705,412138.0
2025-02-10,41.76,43.075,41.02,42.935,582490.0
2025-02-11,42.76,42.84,42.24,42.575,387646.0
2025-02-12,42.425,43.05,42.39,42.86,438644.0
2025-02-13,43.065,43.915,42.29,42.955,599448.0
2025-02-14,42.975,43.33,42.28,43.11,391236.0
2025-02-18,42.81,43.75,42.81,43.545,358576.0
2025-02-19,43.255,44.035,43.255,43.905,441980.0
2025-02-20,43.79,44.115,43.445,43.595,411445.0
2025-02-21,43.585,43.93,41.41,41.91,435024.0
2025-02-24,42.225,42.945,41.91,42.58,407416.0
2025-02-25,42.01,43.035,41.94,42.875,241944.0
2025-02-26,42.815,43.13,42.03,42.285,365765.0
2025-02-27,42.225,42.48,41.705,41.805,223141.0
2025-02-28,41.575,42.1,41.28,42.05,481650.0
2025-03-03,42.155,42.835,41.105,41.18,447741.0
2025-03-04,40.83,40.925,39.075,40.495,499678.0
2025-03-05,40.395,41.39,39.96,40.915,528255.0
2025-03-06,40.62,41.47,39.36,39.43,590108.0
2025-03-07,39.47,40.83,39.47,39.93,465480.0
2025-03-10,39.215,40.05,38.88,38.935,564089.0
2025-03-11,38.955,39.27,38.06,38.6,513248.0
2025-03-12,38.79,39.39,38.2,39.105,470704.0
2025-03-13,38.91,39.48,37.695,37.925,542983.0
2025-03-14,38.355,39.225,38.16,39.175,380754.0
2025-03-17,38.985,40.18,38.61,39.94,331066.0
2025-03-18,39.825,39.92,39.25,39.89,295506.0
2025-03-19,39.825,40.385,38.265,40.04,202303.0
2025-03-20,39.705,40.435,38.915,40.06,318979.0
2025-03-21,39.26,40.375,38.84,39.37,245122.0
2025-03-24,39.715,40.415,39.39,39.93,238408.0
2025-03-25,39.875,40.465,39.41,40.17,459039.0
2025-03-26,40.365,40.68,39.655,40.15,233305.0
2025-03-27,39.855,40.705,39.785,40.64,300843.0
2025-03-28,40.445,40.76,39.3,39.53,328276.0
2025-03-31,39.025,40.14,38.525,39.875,302830.0
2025-04-01,39.555,40.1,39.115,39.775,277122.0
2025-04-02,39.53,41.085,39.135,41.025,379707.0
2025-04-03,39.48,40.62,37.94,38.02,359003.0
2025-04-04,37.145,37.235,34.73,35.695,959082.0
2025-04-07,34.475,36.82,34.065,35.965,484071.0
2025-04-08,37.065,37.42,35.225,35.845,468301.0
2025-04-09,35.295,38.345,35.115,38.01,732704.0
2025-04-10,37.235,37.47,36.05,36.485,405630.0
2025-04-11,36.465,37.445,36.18,37.3,193759.0
2025-04-14,37.935,38.465,37.665,37.895,246471.0
2025-04-15,37.795,38.585,37.795,38.305,230781.0
2025-04-16,38.13,38.69,36.465,36.65,362383.0
2025-04-17,36.985,38.02,36.435,37.61,194764.0
2025-04-21,37.265,37.42,36.86,37.34,129972.0
2025-04-22,37.805,37.915,37.135,37.49,163881.0
2025-04-23,38.555,39.205,38.21,38.275,177763.0
2025-04-24,38.435,39.43,37.845,39.205,462166.0
2025-04-25,38.935,39.025,38.04,38.17,138741.0
2025-04-28,38.17,38.73,37.94,38.7,165333.0
2025-04-29,38.465,39.045,38.375,38.935,154244.0
2025-04-30,38.575,39.24,37.835,38.315,183035.0
2025-05-01,38.295,38.78,37.96,38.515,174764.0
2025-05-02,38.88,39.195,38.62,38.915,120735.0
2025-05-05,38.85,39.145,38.475,38.505,110670.0
2025-05-06,38.425,39.24,38.25,38.395,110555.0
2025-05-07,38.565,39.065,38.11,38.83,164254.0
2025-05-08,39.595,40.67,38.985,40.375,254426.0
2025-05-09,40.54,40.84,39.585,40.355,156656.0
2025-05-12,41.18,42.345,40.465,41.815,398435.0
2025-05-13,44.06,47.89,42.835,47.575,1099265.0
2025-05-14,47.06,50.9,47.02,50.725,1009935.0
2025-05-15,50.635,51.395,49.74,50.46,548864.0
2025-05-16,50.22,50.795,49.66,50.46,634296.0
2025-05-20,50.22,50.705,49.76,49.82,372546.0
2025-05-21,49.535,50.095,48.39,48.57,535973.0
2025-05-22,46.865,49.62,46.655,48.96,892511.0
2025-05-23,48.245,49.265,47.955,49.04,401651.0
2025-05-26,49.265,50.24,48.855,50.165,179768.0
2025-05-27,49.24,50.28,49.23,49.265,346607.0
2025-05-28,49.475,50.165,49.35,49.59,226793.0
2025-05-29,49.9,50.18,49.545,49.785,369005.0
2025-05-30,49.715,50.675,49.555,50.19,333265.0
2025-06-02,50.04,50.505,49.365,49.485,337746.0
2025-06-03,49.91,50.735,49.485,50.565,240033.0
2025-06-04,50.575,51.575,49.94,50.03,431914.0
2025-06-05,50.14,50.96,49.87,50.625,306287.0
2025-06-06,50.98,52.35,50.94,52.24,411871.0
2025-06-09,52.25,52.665,51.885,52.22,416042.0
2025-06-10,52.21,52.555,51.875,52.12,346342.0
2025-06-11,52.675,54.24,52.32,54.09,508559.0
2025-06-12,54.035,55.61,53.5,54.17,889350.0
2025-06-13,53.565,54.975,53.16,54.2,490203.0
2025-06-16,54.38,54.945,54.29,54.705,417446.0
2025-06-17,54.33,55.115,54.31,54.605,219129.0
2025-06-18,54.53,55.105,54.045,54.14,249826.0
2025-06-19,53.935,54.46,53.695,54.39,64489.0
2025-06-20,54.685,54.915,53.955,54.705,232392.0
2025-06-23,54.805,55.955,54.38,55.48,502513.0
2025-06-24,55.55,56.46,55.32,56.27,496013.0
2025-06-25,56.195,56.54,55.765,56.115,502104.0
2025-06-26,56.22,56.42,55.745,56.135,463641.0
2025-06-27,55.975,57.38,55.67,57.045,545705.0
2025-06-30,56.985,57.8,56.61,57.68,407868.0
2025-07-02,57.865,58.6,57.27,57.73,523670.0
2025-07-03,57.71,59.55,57.66,59.43,901716.0
2025-07-04,58.945,59.71,58.41,59.215,298307.0
2025-07-07,59.44,59.73,58.75,58.875,334217.0
2025-07-08,59.44,60.065,58.945,59.84,536855.0
2025-07-09,60.045,60.155,59.235,59.245,618051.0
2025-07-10,59.55,60.09,59.255,59.43,568184.0
2025-07-11,59.235,59.6,58.68,59.49,440934.0
2025-07-14,59.48,60.285,59.205,60.275,286209.0
2025-07-15,60.155,60.65,59.67,59.79,369857.0
2025-07-16,59.995,60.67,59.62,60.5,336007.0
2025-07-17,60.54,61.175,60.075,60.97,333898.0
2025-07-18,60.83,61.435,60.55,61.275,234807.0
2025-07-21,61.525,61.92,60.75,60.83,315833.0
2025-07-22,60.83,61.295,60.435,60.88,576192.0
2025-07-23,61.425,61.92,60.83,61.025,475204.0
2025-07-24,61.135,61.455,60.49,60.92,209893.0
2025-07-25,61.175,61.295,60.74,61.135,225708.0
2025-07-28,61.085,61.77,60.285,60.68,168912.0
2025-07-29,60.86,61.105,60.055,60.355,266518.0
2025-07-30,60.435,60.91,59.45,60.055,404582.0
2025-07-31,60.145,60.185,59.375,59.82,413962.0
2025-08-01,59.205,59.82,58.83,59.73,301203.0
2025-08-05,61.175,62.195,60.67,61.065,404181.0
2025-08-06,55.975,57.79,53.45,57.59,2318852.0
2025-08-07,57.975,58.695,56.67,57.235,887089.0
2025-08-08,57.44,57.71,56.73,56.865,701603.0
2025-08-11,56.815,57.45,56.18,56.61,439820.0
2025-08-12,56.735,58.175,56.73,58.145,551531.0
2025-08-13,57.985,58.945,57.71,58.75,333282.0
2025-08-14,58.225,59.145,56.885,56.925,412874.0
2025-08-15,56.995,57.925,56.045,56.125,346444.0
2025-08-18,56.125,57.45,55.785,56.58,303853.0
2025-08-19,56.41,56.95,55.775,56.895,256464.0
2025-08-20,56.47,56.85,55.98,56.4,318185.0
2025-08-21,56.465,56.94,55.775,55.845,336823.0
2025-08-22,56.075,57.01,55.985,56.545,324303.0
2025-08-25,56.73,56.85,55.625,55.975,356962.0
2025-08-26,55.995,56.64,55.605,56.505,339595.0
2025-08-27,56.355,57.04,56.015,56.8,351510.0
2025-08-28,57.04,57.24,56.505,57.16,340054.0
2025-08-29,56.87,57.2,56.325,56.71,235145.0
2025-09-02,55.995,57.17,55.535,57.07,325866.0
2025-09-03,57.24,58.235,56.94,57.02,388962.0
2025-09-04,57.36,58.135,57.03,57.915,285014.0
2025-09-05,58.085,58.815,57.24,57.815,281896.0
2025-09-08,57.69,58.155,57.12,57.45,224214.0
2025-09-09,57.34,57.77,56.87,57.06,190734.0
2025-09-10,57.07,57.64,56.82,57.49,223875.0
2025-09-11,57.64,57.945,57.21,57.43,322195.0
2025-09-12,57.26,57.77,56.82,57.39,203415.0
2025-09-15,57.39,58.275,57.17,58.265,227357.0
2025-09-16,58.285,58.615,57.6,58.545,466947.0
2025-09-17,58.195,59.07,58.085,58.425,227068.0
2025-09-18,58.545,59.65,58.485,59.63,251496.0
2025-09-19,59.79,60.675,59.155,60.355,734541.0
2025-09-22,60.18,66.97,59.47,66.66,1214505.0
2025-09-23,66.195,66.91,62.07,62.59,707655.0
2025-09-24,62.42,64.92,62.33,64.55,605601.0
2025-09-25,63.935,64.77,63.215,63.565,593854.0
2025-09-26,63.075,63.655,62.775,63.045,199588.0
2025-09-29,63.465,64.24,63.325,63.805,121531.0
2025-09-30,63.575,64.5,62.915,64.39,237761.0
2025-10-01,64.09,65.445,63.515,65.14,258306.0
2025-10-02,64.74,66.175,64.15,65.535,239615.0
2025-10-03,65.415,66.085,64.42,65.11,234608.0
2025-10-06,65.445,65.775,64.81,65.745,194714.0
2025-10-07,66.335,66.335,65.265,65.435,235140.0
2025-10-08,65.385,66.425,64.615,66.335,167358.0
2025-10-09,66.6,67.07,65.815,66.345,212805.0
2025-10-10,66.495,66.98,65.525,65.725,291404.0
2025-10-14,65.875,67.945,65.835,67.805,271272.0
2025-10-15,68.085,69.18,67.4,67.915,325286.0
2025-10-16,67.995,69.51,67.49,69.39,422642.0
2025-10-17,68.945,70.22,68.335,68.985,588702.0
2025-10-20,69.07,70.845,69.02,70.585,302452.0
2025-10-21,70.515,70.965,69.52,70.755,295770.0
2025-10-22,69.72,71.49,68.495,71.145,440155.0
2025-10-23,71.285,71.97,70.905,71.85,287902.0
2025-10-24,72.43,74.08,72.22,73.705,318081.0
2025-10-27,74.21,74.7,70.915,70.955,360287.0
2025-10-28,70.825,72.42,70.785,71.215,323090.0
2025-10-29,70.755,73.99,70.06,73.945,647641.0
2025-10-30,73.125,74.12,72.935,73.335,467342.0
2025-10-31,73.385,75.765,72.34,75.545,315710.0
2025-11-03,75.255,75.545,74.28,74.95,295237.0
2025-11-04,74.4,74.67,71.96,72.06,469278.0
2025-11-05,72.2,73.935,72.15,73.575,342215.0
2025-11-06,73.105,73.225,71.055,71.355,506806.0
2025-11-07,70.985,71.57,70.385,71.375,430202.0
2025-11-10,71.84,74.32,71.325,73.955,342881.0
2025-11-11,73.945,74.57,73.715,74.19,259555.0
2025-11-12,75.665,79.63,75.605,77.54,796736.0
2025-11-13,77.29,77.29,72.955,73.625,714222.0
2025-11-14,71.75,74.04,71.71,73.715,985470.0
2025-11-17,73.795,74.6,72.355,72.755,346686.0
2025-11-18,72.18,73.695,71.55,72.46,321799.0
2025-11-19,72.66,73.355,72.21,72.925,479363.0
2025-11-20,73.755,74.11,71.375,71.51,778086.0
2025-11-21,71.9,72.5,70.605,72.39,481633.0
2025-11-24,72.61,73.735,71.89,73.725,258538.0
2025-11-25,73.275,74.475,73.275,73.835,615064.0
2025-11-26,73.92,75.46,73.45,75.21,250447.0