Date,Open,High,Low,Close,Volume
2000-02-10,4.303411318291931,4.404667958626968,4.303411318291931,4.404667958626969,1398600.0
2000-02-11,4.341383851864116,4.366698140549222,4.316069563179011,4.341383851864116,770000.0
2000-02-14,4.341383912374368,4.341383912374368,4.252784142156543,4.303412720232415,310400.0
2000-02-15,4.303412543894361,4.303412543894361,4.176841586720998,4.214812777307031,693600.0
2000-02-16,4.214812233613032,4.227469617395546,4.062927008031608,4.151526763189923,551600.0
2000-02-17,4.151526336504964,4.176840618638424,4.050269690800896,4.11355515471966,775600.0
2000-02-18,4.113555932337168,4.151527121300461,4.113555932337168,4.126212834381645,1821400.0
2000-02-21,4.126212834381645,4.176841408219278,4.126212834381645,4.126212834381645,1817400.0
2000-02-22,4.126210309982628,4.126210309982628,4.100896521380549,4.100896521380549,1097600.0
2000-02-23,4.1008972151929,4.1008972151929,3.986983215892678,4.05026866376399,2327000.0
2000-02-24,3.986984617517711,4.037612945330192,3.949013432012078,3.9996417598245575,1090000.0
2000-02-25,3.986982782332048,4.012297055293726,3.986982782332048,4.012297055293726,25800.0
2000-02-28,4.024955408667436,4.11355515471966,3.999641367948862,4.11355515471966,55000.0
2000-02-29,4.126212478454716,4.164184146972438,4.050270107078915,4.151526763189923,641000.0
2000-03-01,4.113555932337168,4.126212834381645,4.062927358499534,4.126212834381645,592400.0
2000-03-02,4.113553855711282,4.1768392996453,4.113553855711282,4.138868129850812,328200.0
2000-03-03,4.176839866393537,4.202154143967919,4.176839866393537,4.202154143967919,149800.0
2000-03-06,4.278098431194479,4.404669393554256,4.278098431194479,4.303412720232415,831000.0
2000-03-07,4.30341046590928,4.354039017463602,4.278096190132119,4.328724741686441,670400.0
2000-03-08,4.404667086188274,4.404667086188274,4.30341046590928,4.328724741686441,664800.0
2000-03-09,4.316068436480212,4.35404010101041,4.303411536856658,4.35404010101041,81000.0
2000-03-10,4.278097381345326,4.37935402981869,4.278097381345326,4.37935402981869,719000.0
2000-03-13,4.30340901609517,4.366694442802452,4.278094748846359,4.366694442802452,329800.0
2000-03-14,4.32872328334398,4.404665602260923,4.32872328334398,4.366694442802452,337800.0
2000-03-15,4.366697129820689,4.392011412646475,4.366697129820689,4.37935402981869,161600.0
2000-03-16,4.366696778855048,4.429982239418164,4.366696778855048,4.404667958626969,143600.0
2000-03-17,4.42998425415225,4.531240940538308,4.379355669544238,4.531240940538308,458800.0
2000-03-20,4.683126021128155,4.683126021128155,4.543898143361729,4.543898143361729,229200.0
2000-03-21,4.556551531476644,4.607180074958214,4.531237259735859,4.556551531476644,447400.0
2000-03-22,4.58186601576681,4.58186601576681,4.429980861105832,4.505923197021523,113000.0
2000-03-23,4.455296842064277,4.531239207094268,4.455296842064277,4.518582307199197,184200.0
2000-03-24,4.518583142529143,4.556554332063699,4.429983378395263,4.493268855229481,265200.0
2000-03-27,4.429983378395263,4.531240044764037,4.429983378395263,4.493268855229481,51600.0
2000-03-28,4.493267284827003,4.607181296447456,4.493267284827003,4.607181296447456,621400.0
2000-03-29,4.683123043152468,4.961579104446382,4.619837596623382,4.721094214503994,656800.0
2000-03-30,4.746408707989519,4.809694157429379,4.683123258549658,4.809694157429379,2296800.0
2000-03-31,4.809692388689286,4.87297781485625,4.771721229555004,4.835006655721969,292800.0
2000-04-03,4.87297960686924,4.87297960686924,4.809694157429379,4.809694157429379,80600.0
2000-04-04,4.872980648385049,4.872980648385049,4.80969518541901,4.872980648385049,457400.0
2000-04-05,4.847666489246586,4.898295054031891,4.809695307072495,4.898295054031891,78800.0
2000-04-06,4.936266782952505,4.986895353345489,4.872981311376191,4.961581068148997,82200.0
2000-04-07,5.062835829704988,5.088150105419443,4.961579209676818,5.062835829704988,542200.0
2000-04-10,5.062838332489795,5.062838332489795,4.986895950634404,4.986895950634404,66400.0
2000-04-11,5.024862875511139,5.1894048850568,5.012205500727947,5.126119459629278,286600.0
2000-04-12,5.252692997852274,5.442549371268622,5.240036099423075,5.315978455657723,528600.0
2000-04-13,5.315980468673564,5.695693359293104,5.315980468673564,5.543808106479306,370800.0
2000-04-14,5.581777185308719,5.581777185308719,5.315978455657723,5.315978455657723,206800.0
2000-04-17,5.31597741005991,5.379262855417766,5.062835628628485,5.252691964702054,262200.0
2000-04-18,5.1894073811006365,5.353949469789105,5.1894073811006365,5.189407381100637,129400.0
2000-04-19,5.1894073811006365,5.2653497350092495,5.1894073811006365,5.189407381100637,273200.0
2000-04-20,5.176750483059105,5.1894073811006365,5.0628364693664745,5.189407381100637,1338200.0
2000-04-24,5.315979069815634,5.315979069815634,5.100808391852378,5.100808391852378,85600.0
2000-04-25,5.100806921410424,5.138778092968389,5.08815002516765,5.138778092968389,48400.0
2000-04-26,5.1894073811006365,5.290664013922023,5.1894073811006365,5.189407381100637,686000.0
2000-04-27,5.2400359389261855,5.315978292834799,5.15143620414633,5.189407381100637,191800.0
2000-04-28,5.202064279142169,5.252692836967717,5.0628364693664745,5.189407381100637,97600.0
2000-05-01,5.278004662834564,5.278004662834564,5.227376128539521,5.227376128539521,27400.0
2000-05-02,5.290664175969599,5.315978455657723,5.189407540046825,5.315978455657723,280800.0
2000-05-03,5.328634376657199,5.683033261624218,5.315977480549649,5.632404711534748,1422000.0
2000-05-04,5.594433023223427,5.670375358507755,5.353948156773733,5.3539481567737335,806200.0
2000-05-05,5.404578193151297,5.50583482907407,5.189407540046825,5.315978455657723,144000.0
2000-05-08,5.3159782328585,5.442549143164655,5.3159782328585,5.3666067901128445,361800.0
2000-05-09,5.379263089589329,5.61974798554989,5.379263089589329,5.61974798554989,268200.0
2000-05-10,5.518491316639647,5.569119872246491,5.50583441915278,5.518491316639647,43200.0
2000-05-11,5.569119872246491,5.670376500630489,5.50583441915278,5.518491316639647,50600.0
2000-05-12,5.657718986579483,5.657718986579483,5.518490715248257,5.632404711534748,80000.0
2000-05-15,5.632404541793493,5.809603978936822,5.632404541793493,5.6450614375196055,72600.0
2000-05-16,5.809604154018258,5.822261050125808,5.632404711534748,5.632404711534748,203600.0
2000-05-17,5.632404801604254,5.79694686778182,5.632404801604254,5.695690248813291,320600.0
2000-05-18,5.784289878973524,5.784289878973524,5.632404711534748,5.632404711534748,118000.0
2000-05-19,5.771631761565058,5.809603410688567,5.683032534489073,5.721003700783007,30600.0
2000-05-23,5.822261107239386,5.872889657825499,5.771632556653274,5.872889657825499,135400.0
2000-05-24,6.037430945339375,6.417143577337706,5.999459778705458,5.999459778705458,124200.0
2000-05-25,6.252603758435448,6.252603758435448,5.948833351604589,5.9488333516045895,131600.0
2000-05-26,6.062746628568401,6.075403526115933,5.898204063472341,5.898204063472341,273200.0
2000-05-29,5.948833351604589,6.138689735166437,5.948833351604589,5.9488333516045895,60000.0
2000-05-30,6.012118735064241,6.012118735064241,5.885547814326047,5.885547814326047,170200.0
2000-05-31,5.898204789522862,6.012118812791871,5.898204789522862,5.9488333516045895,79000.0
2000-06-01,6.1260314450967766,6.1260314450967766,5.86023227876415,5.872889657825499,75800.0
2000-06-02,5.910861443849564,6.138688979512973,5.898204063472341,5.898204063472341,195400.0
2000-06-05,5.89820560147172,5.974148455048627,5.721006575451904,5.82226323072463,30000.0
2000-06-06,5.79694686778182,5.936175141339487,5.695690248813291,5.695690248813291,1032800.0
2000-06-07,5.695690248813291,5.695690248813291,5.670375973363748,5.695690248813291,478800.0
2000-06-08,5.822261193391165,5.898203537564408,5.721004573550292,5.796946917723535,273200.0
2000-06-09,5.809603723107795,5.822260618276556,5.733660903606427,5.733660903606428,58800.0
2000-06-12,5.9488317632425645,5.9488317632425645,5.632404541793493,5.6450614375196055,122600.0
2000-06-13,5.607090526154711,5.822261143231364,5.607090526154711,5.695690248813291,75600.0
2000-06-14,5.695690809491602,5.796947438427736,5.569119902614011,5.758976262930398,40800.0
2000-06-15,5.695689809171583,5.695689809171583,5.645061262180437,5.657718640343028,82800.0
2000-06-16,5.758975016647788,5.758975016647788,5.5691186974176405,5.569118697417641,31200.0
2000-06-19,5.645064356562015,5.695692931305569,5.594436264648333,5.607093166919285,783000.0
2000-06-20,5.695689639067436,5.695689639067436,5.657718471372904,5.670375366327885,272000.0
2000-06-21,5.69569147999519,5.948833323550533,5.69569147999519,5.847576682694346,310400.0
2000-06-22,5.8222617125277685,5.94883261932185,5.8222617125277685,5.898204063472341,251800.0
2000-06-23,5.885547890417306,6.012118812791871,5.885547890417306,5.9488333516045895,222800.0
2000-06-26,6.075403387155542,6.075403387155542,5.885547031306931,6.012117935206006,14400.0
2000-06-27,5.885547031306931,6.189317393796581,5.885547031306931,6.012117935206006,71600.0
2000-06-28,5.961490009320436,6.138689486601655,5.961490009320436,6.138689486601655,124200.0
2000-06-29,6.138691042347674,6.277918893475165,6.08806246948503,6.26526199167443,319800.0
2000-06-30,6.290573796343335,6.315888072787646,6.201974070203072,6.201974070203072,102600.0
2000-07-04,6.201971660427775,6.201971660427775,6.024772276998048,6.024772276998047,53000.0
2000-07-05,6.024772276998048,6.303228244032129,6.024772276998048,6.024772276998047,86800.0
2000-07-06,6.07540644905904,6.20197741674777,6.07540644905904,6.100720739162771,184600.0
2000-07-07,6.201978136539793,6.265263627728975,6.151349550456456,6.151349550456456,17800.0
2000-07-10,6.265261690042395,6.265261690042395,6.138690746809216,6.252604788851009,55000.0
2000-07-11,6.2019771082569335,6.227291397101513,6.138691627560434,6.189320205249593,57200.0
2000-07-12,6.189316659143783,6.239944724996208,6.075402666023983,6.239944724996208,54400.0
2000-07-13,6.252605089873697,6.26526199167443,6.138691042347674,6.26526199167443,79200.0
2000-07-14,6.315889552230877,6.315889552230877,6.151346958214979,6.303232169629005,404200.0
2000-07-17,6.290572000120963,6.290572000120963,6.201972299279634,6.227286568495661,10000.0
2000-07-18,6.201975146095343,6.201975146095343,5.9614902024005625,5.986804483236289,67200.0
2000-07-19,5.986804454350653,5.986804454350653,5.885547814326047,5.885547814326047,124200.0
2000-07-20,5.948833351604589,6.012118812791871,5.885547890417306,5.9488333516045895,45200.0
2000-07-21,5.948832483256468,6.012117935206005,5.948832483256468,6.012117935206006,22000.0
2000-07-24,6.012118963389158,6.075404426161676,6.012118963389158,6.075404426161676,110600.0
2000-07-25,6.13868802986707,6.3158874650981724,6.03743141666199,6.3158874650981724,130800.0
2000-07-26,6.328547161658985,6.379175732084189,6.075405275192626,6.252604788851009,42600.0
2000-07-27,6.315888723487408,6.353859900651058,6.265260165382732,6.32854562159872,31800.0
2000-07-28,6.379176039200453,6.379176039200453,6.26526199167443,6.26526199167443,15000.0
2000-07-31,6.277916416706346,6.290573796343335,6.201974070203072,6.201974070203072,34000.0
2000-08-01,6.20197535170671,6.20197535170671,5.94883350061664,6.075404426161676,72400.0
2000-08-02,6.075404426161676,6.126032989511596,6.075404426161676,6.075404426161676,169000.0
2000-08-03,6.012117334835528,6.126031330101108,6.012117334835528,6.126031330101108,41800.0
2000-08-04,6.02477483246404,6.062746489897507,6.012117935206005,6.012117935206006,109400.0
2000-08-08,6.126035029266502,6.126035029266502,6.037435255318405,6.100720739162771,34400.0
2000-08-09,6.138689888934192,6.138689888934192,6.075404426161676,6.075404426161676,56000.0
2000-08-10,6.113375206585805,6.138689486601655,6.100718307992746,6.138689486601655,26600.0
2000-08-11,6.138689888934192,6.138689888934192,6.075404426161676,6.075404426161676,199000.0
2000-08-14,6.126031330101108,6.1386882260952245,6.1133739512773575,6.126031330101108,439400.0
2000-08-15,6.164004068668941,6.6323165820065775,6.164004068668941,6.6323165820065775,126600.0
2000-08-16,6.898115553985464,7.214542872975624,6.834830090187433,7.062657663294393,403000.0
2000-08-17,6.961401209594476,7.15125760621978,6.961401209594476,7.15125760621978,277400.0
2000-08-18,7.1512545643186005,7.341110880185466,7.1512545643186005,7.341110880185465,63800.0
2000-08-21,7.341113666581244,7.341113666581244,7.214542741295361,7.277828203938301,90200.0
2000-08-22,7.214542741295361,7.277828203938302,7.214542741295361,7.277828203938301,58400.0
2000-08-23,7.1512544336921495,7.341110746091057,7.1512544336921495,7.315796474538622,299600.0
2000-08-24,7.163911458911226,7.341110880185466,7.163911458911226,7.341110880185465,232800.0
2000-08-25,7.341113915057069,7.467684844627019,7.277828450272096,7.328457015231987,410000.0
2000-08-28,7.32845398559284,7.404396318807754,7.315796608170635,7.341110880185465,41800.0
2000-08-29,7.315800055813376,7.417056708761317,7.315800055813376,7.36642862370225,1089200.0
2000-08-30,7.366427450644819,7.442369807554978,7.341113170731524,7.417055527641683,69000.0
2000-08-31,7.530968060253715,7.594253506138199,7.467682614369229,7.5942535061382,316800.0
2000-09-01,7.708167501862126,7.72082439790717,7.518311164208671,7.5942535061382,108000.0
2000-09-05,7.594255391652666,7.733483214034395,7.54362682924308,7.733483214034397,299600.0
2000-09-06,7.77145175981893,8.353677579826531,7.77145175981893,7.82207981908984,613600.0
2000-09-07,7.847397026466425,7.847397026466425,7.644883747947575,7.644883747947575,269200.0
2000-09-08,7.657541180891696,7.695512362908676,7.594255716586807,7.606912616315874,63200.0
2000-09-11,7.619571249654984,7.847398861985363,7.467686013824781,7.619571249654985,80200.0
2000-09-12,7.6448851460481055,7.910683933067234,7.6448851460481055,7.885369647915452,636200.0
2000-09-13,7.847399811793304,8.163827223559164,7.847399811793304,8.12585554788333,344600.0
2000-09-14,8.353679647449997,8.480250551199239,8.163823291826134,8.480250551199239,1050400.0
2000-09-15,8.480250666181586,8.923248835310476,8.480250666181586,8.923248835310476,775800.0
2000-09-18,8.923248714321586,8.923248714321586,8.353679647449997,8.480250551199239,304600.0
2000-09-19,8.733391806241103,8.733391806241103,8.10053732752798,8.10053732752798,5770200.0
2000-09-20,8.1511709921793,8.201799575367474,7.973971433850636,8.011942629826791,1066400.0
2000-09-21,8.011937603942213,8.35367911901323,7.973966431785356,8.10053732752798,942800.0
2000-09-22,8.201796208312528,8.201796208312528,7.860054136331458,7.973968160325148,109600.0
2000-09-25,8.100534187003472,8.227105033675402,7.973963340331543,8.049905655202917,186600.0
2000-09-26,8.176479671841696,8.227108223270605,8.10053732752798,8.10053732752798,562200.0
2000-09-27,8.163825106323236,8.227110572263726,8.037254174442253,8.037254174442253,224000.0
2000-09-28,8.100539110521721,8.163824572322673,8.04991054794906,8.075224829235392,161600.0
2000-09-29,7.986625608557947,8.100539640382744,7.986625608557947,8.037254174442253,279800.0
2000-10-02,8.100539083504913,8.100539083504913,7.973968160325148,7.973968160325148,137800.0
2000-10-03,7.973969045337522,8.1005399825651,7.910683576723732,7.910683576723732,83000.0
2000-10-04,7.860054676676967,8.037254174442253,7.860054676676967,8.037254174442253,56200.0
2000-10-05,8.10053505053143,8.227105910695984,7.9739641903668765,8.163820480613706,1209800.0
2000-10-06,8.163821260894993,8.3536775692879,8.062564659651354,8.3536775692879,935800.0
2000-10-10,8.290395288485653,8.290395288485653,7.973967987398415,7.986624886310006,36800.0
2000-10-11,7.999282441527051,8.100539083504913,7.973968160325148,7.973968160325148,227200.0
2000-10-12,7.999282441527051,8.100539083504913,7.973968160325148,7.973968160325148,80400.0
2000-10-13,7.923337918515774,7.999280746024884,7.923337918515774,7.923337918515773,38600.0
2000-10-16,7.935995161394333,7.999280608482278,7.84739543890528,7.898023989707494,58600.0
2000-10-17,7.860055719107174,7.973969766039681,7.860055719107174,7.860055719107173,36600.0
2000-10-18,7.720827617064076,7.84739856160611,7.657542144793059,7.708170715741808,49200.0
2000-10-19,7.657539475544534,7.84739582617787,7.657539475544534,7.834738929267514,449200.0
2000-10-20,7.834740337959308,8.100539083504913,7.657540852375738,7.973968160325148,67000.0
2000-10-23,7.847397237145383,8.100539083504913,7.847397237145383,7.973968160325148,70000.0
2000-10-24,8.075225099468332,8.22711030943932,7.9106829898455,8.22711030943932,115000.0
2000-10-25,7.973969235035422,8.227111115512738,7.973969235035422,7.999283519649117,118200.0
2000-10-26,8.087882481949947,8.22711030943932,7.999282735897724,8.22711030943932,411200.0
2000-10-27,8.1764817451724,8.353681237276847,7.973968453764264,8.22711030943932,82000.0
2000-10-30,8.11319781495459,8.34102591439408,8.11319781495459,8.252425668763289,47400.0
2000-10-31,8.3536792647139,8.543535611639218,8.3536792647139,8.543535611639218,244800.0
2000-11-01,8.5435354323766,8.568849225171775,8.353679089434896,8.416964537082132,296200.0
2000-11-02,8.543539959284942,8.670110921644719,8.480254478105055,8.60682544046483,119800.0
2000-11-03,8.556192328774188,8.670106327671068,8.353679089434896,8.416964537082132,104400.0
2000-11-06,8.59416698195418,8.733394822219962,8.429624374402124,8.581510081140861,68600.0
2000-11-07,8.100538989235039,8.682765035954409,8.100538989235039,8.53088031617005,288200.0
2000-11-08,8.581510273884838,8.796680489522977,8.581510273884838,8.670109547227684,826600.0
2000-11-09,8.670109617670416,8.847309131455466,8.670109617670416,8.834652230255033,155200.0
2000-11-10,8.859961529949771,8.9485607589856,8.809332985218223,8.88527531948596,220000.0
2000-11-13,9.11310519350857,9.11310519350857,8.885277177407108,8.923248835310476,170800.0
2000-11-14,8.859696058539674,8.872408020088326,8.44022751166984,8.63089529746154,130400.0
2000-11-15,8.630892058181113,8.7707148546605,8.389379426197001,8.389379426197001,35800.0
2000-11-16,8.389378465239897,8.389378465239897,8.1859997873125,8.325822567775958,401600.0
2000-11-17,8.262268570386293,8.32582448246619,8.1987126583064,8.262268570386293,67800.0
2000-11-20,8.389380591174149,8.389380591174149,8.135156936896145,8.287690741548436,77200.0
2000-11-21,8.389378427106678,8.389378427106678,8.008043044056375,8.008043044056375,188800.0
2000-11-22,8.008047782404933,8.135159651966916,7.906358383734005,8.071603717185925,1506400.0
2000-11-23,8.071601429178406,8.084312418574179,8.033467976097928,8.084312418574179,129600.0
2000-11-24,8.071601429178406,8.13515734594359,8.033467976097928,8.084312418574179,492000.0
2000-11-27,8.097024148095766,8.643604952526921,8.097024148095766,8.643604952526921,88800.0
2000-11-28,8.643604952526921,8.643604952526921,8.55462705416545,8.643604952526921,406400.0
2000-11-29,8.64360607222241,8.79613990911174,8.64360607222241,8.732583982110105,614800.0
2000-11-30,8.643606196403915,8.885118916437207,8.643606196403915,8.885118916437207,739200.0
2000-12-01,8.872402788260471,8.948669663647234,8.859690834207731,8.897824756794082,153600.0
2000-12-04,8.897825343541617,9.02493713416364,8.897825343541617,8.974092223957632,141600.0
2000-12-05,9.024940514918535,9.46983194875255,9.024940514918535,9.304586171128229,337200.0
2000-12-06,9.342716102889026,9.406271994745412,9.279160211032638,9.406271994745415,515800.0
2000-12-07,9.152052339113183,9.507965873548798,9.152052339113183,9.368142075872148,277400.0
2000-12-08,9.34271799735575,9.355428984347306,9.152050283124002,9.152050283124002,864600.0
2000-12-11,9.317291609147423,9.317291609147423,9.202890840850452,9.266446715483694,284600.0
2000-12-12,9.202896725769223,9.266452641044168,9.152051799592003,9.228318703964678,187000.0
2000-12-13,9.202893334762162,9.406271994745412,9.15204842731986,9.406271994745415,121800.0
2000-12-14,9.215608261788269,10.156236057638411,9.215608261788269,10.156236057638411,1990400.0
2000-12-15,10.105385639266537,10.296053292837602,10.041829754742846,10.181652506737796,2516800.0
2000-12-18,10.168942886777092,10.550278245031237,10.168942886777092,10.359610565904164,609800.0
2000-12-19,10.359613231617487,10.359613231617487,10.194367479272293,10.334191255773405,150200.0
2000-12-20,10.232498643480882,10.346899443390036,9.40627204493895,9.660495613721082,234600.0
2000-12-21,9.660495709088794,10.168942851672416,9.46982803061994,10.168942851672416,79600.0
2000-12-22,10.156231842951474,10.156231842951474,9.8130294406508,10.041831042184585,42200.0
2000-12-27,9.914719280380606,10.168942851672416,9.914719280380606,10.168942851672416,75000.0
2000-12-28,10.168944759026669,10.2960565685145,10.105388854282747,10.2960565685145,138000.0
2000-12-29,10.168945503428208,10.448591116857996,10.168945503428208,10.334191255773405,72000.0
2001-01-02,10.410454550786849,10.48672142171487,10.334187679858822,10.486721421714872,83800.0
2001-01-03,10.334189524005454,10.359611495589412,10.105387900605624,10.105387900605624,326200.0
2001-01-04,10.041831490146745,10.105387385654,8.96138126652336,9.164759938189382,191200.0
2001-01-05,9.304582229511713,9.749473474880448,9.304582229511713,9.660495613721082,392400.0
2001-01-08,9.724055538638185,9.724055538638185,9.660499620084993,9.68592159959173,124400.0
2001-01-09,9.596940675120656,9.787608370652858,9.596940675120656,9.724052472142128,170000.0
2001-01-10,9.660496561082466,9.72405245951064,9.59694066265429,9.59694066265429,121000.0
2001-01-11,9.59694066265429,9.787608357938812,9.571518691197442,9.59694066265429,282200.0
2001-01-12,9.660496319632143,9.660496319632143,9.164760130325396,9.253738967772565,132600.0
2001-01-15,9.25373898336682,9.3808507772604,9.241027028148642,9.3808507772604,29400.0
2001-01-16,9.38085466617092,9.38085466617092,9.12663097299324,9.12663097299324,270400.0
2001-01-17,9.355428984347306,9.355428984347306,9.253740118628723,9.279162092611836,323000.0
2001-01-18,9.050361403982777,9.533386718992915,9.012228438978552,9.024939427313294,357200.0
2001-01-19,9.152048529098058,9.152048529098058,8.770713173718972,8.923246927956223,296000.0
2001-01-22,9.012228438978552,9.088495338773248,8.783426769808223,9.024939427313294,193200.0
2001-01-23,9.037649460627724,9.279162092611836,9.024938473636167,9.152050283124002,436600.0
2001-01-24,9.279162092611836,9.406273902099668,9.228317174859471,9.279162092611836,191800.0
2001-01-25,9.39356137558666,9.469828254822666,9.304582541656334,9.330005481258988,122000.0
2001-01-26,9.330005118474936,9.533383778458193,9.228315303590335,9.406271994745415,85400.0
2001-01-29,9.164761270115555,9.406273902099668,8.961382568892251,9.152050283124002,328200.0
2001-01-30,9.215606187867918,9.406273902099668,9.088494378380084,9.152050283124002,1605800.0
2001-01-31,9.279160550834517,9.342716445018317,8.783424382243696,9.202893671771156,188200.0
2001-02-01,9.177470383488457,9.406271981770214,9.177470383488457,9.3427160900015,416600.0
2001-02-02,9.279160211032638,9.533383778458193,9.279160211032638,9.406271994745415,134600.0
2001-02-05,9.59693792388921,9.914717325342496,9.469826163307896,9.914717325342496,51000.0
2001-02-06,9.914718034056175,9.914718034056175,9.685916460740543,9.762184298369649,105600.0
2001-02-07,9.685918743491888,9.863875456923758,9.660496771481364,9.749474643304266,190400.0
2001-02-08,9.660499620084993,9.787611457191376,9.60965469128517,9.68592159959173,39000.0
2001-02-09,9.660499058271077,9.787610887985169,9.60965413242818,9.60965413242818,433800.0
2001-02-12,9.596937277911186,9.711338048691111,9.431691612363997,9.711338048691111,53400.0
2001-02-13,9.660499247148527,9.72405516324819,9.571521352523533,9.571521352523533,142600.0
2001-02-14,9.66049969128614,9.66049969128614,9.152052339113183,9.368142075872148,296000.0
2001-02-15,9.38085098340012,9.469828853166458,9.27916115813626,9.469828853166458,339800.0
2001-02-16,9.393256323225216,9.48259494498463,9.380493941175972,9.388151175664053,19800.0
2001-02-19,9.380490935807014,9.571929526333689,9.380490935807014,9.571929526333689,62200.0
2001-02-20,9.39325755309581,9.635746738610276,9.380495169375568,9.635746738610276,52200.0
2001-02-21,9.699554156365023,9.699554156365023,9.444302731197524,9.444302731197524,74200.0
2001-02-22,9.508115587489398,9.533640340523384,9.444302731197524,9.444302731197524,85600.0
2001-02-23,9.444301640226294,9.57192733806719,9.444301640226294,9.495352114104012,26400.0
2001-02-26,9.44430380653352,9.763368124321817,9.44430380653352,9.482591914150923,39000.0
2001-02-27,9.444302731197524,9.63574130007315,9.316677018613774,9.444302731197524,28400.0
2001-02-28,9.380489874905647,9.444302731197524,9.316677018613774,9.444302731197524,63400.0
2001-03-01,9.3166780794182,9.482591914150923,9.3166780794182,9.482591914150923,171400.0
2001-03-02,9.31667740660042,9.827180278194964,9.31667740660042,9.559166465349222,82400.0
2001-03-05,9.559166562277571,9.954806097033671,9.508116079859086,9.954806097033677,44200.0
2001-03-06,9.699554156365023,9.788891765690884,9.319229104434406,9.444302731197524,634400.0
2001-03-07,9.827178062074324,9.87822853246281,9.577031828248147,9.75060284334496,40600.0
2001-03-08,9.699554144921002,9.824627771536557,9.699554144921002,9.71231652142294,12600.0
2001-03-09,9.635739661322123,9.763365352200564,9.635739661322123,9.699552506761346,57800.0
2001-03-12,9.73784224813372,9.827179857354176,9.699554144921002,9.71231652142294,66800.0
2001-03-13,9.699558588946456,9.857814272233313,9.699558588946456,9.857814272233313,17600.0
2001-03-14,9.699560534651471,9.78889820272445,9.699560534651471,9.725085304470168,62600.0
2001-03-15,9.763365352200564,9.77612772654706,9.699552506761346,9.699552506761346,17200.0
2001-03-16,9.699555852353216,9.94204494340346,9.699555852353216,9.94204494340346,26400.0
2001-03-19,9.801656035435842,10.082432239977738,9.6995550663077,9.89099365314272,147200.0
2001-03-20,9.890996155929484,9.890996155929484,9.76337039907878,9.7761327800224,197400.0
2001-03-21,9.827180668755071,10.01861925321134,9.776130184825336,9.852705423866444,209000.0
2001-03-22,9.763370922211996,9.765923009054564,9.508119394833903,9.533644158088793,73400.0
2001-03-23,9.342201232580866,9.622978368287765,9.342201232580866,9.380489333629445,73000.0
2001-03-26,9.39325063805569,9.52087632871869,9.39325063805569,9.52087632871869,98000.0
2001-03-27,9.571928606001917,9.699554320748607,9.125238604388493,9.125238604388493,553600.0
2001-03-28,9.125237074599108,9.125237074599108,8.691309522464229,8.704071897057979,58800.0
2001-03-29,8.829146736705319,9.061425492060566,8.678548358593218,8.95932453365318,6280000.0
2001-03-30,9.418778567577414,9.418778567577414,9.061426160497538,9.061426160497538,133800.0
2001-04-02,8.872542357343278,9.13800417035424,8.872542357343278,9.023140792252642,441400.0
2001-04-03,9.354965950063132,9.354965950063132,9.112476879945165,9.316677843415611,949800.0
2001-04-04,9.444299525782736,9.444299525782736,9.061422517980734,9.18904818724807,57600.0
2001-04-05,9.18904818724807,9.316673856515402,9.18904818724807,9.18904818724807,10000.0
2001-04-06,9.18905273765036,9.18905273765036,8.933801272715627,8.933801272715627,102200.0
2001-04-09,8.882750784987268,9.061427005182992,8.882750784987268,8.933801272715627,386600.0
2001-04-10,9.061422517980734,9.316673856515402,9.061422517980734,9.18904818724807,144800.0
2001-04-11,9.316673856515402,9.316673856515402,9.18904818724807,9.18904818724807,213000.0
2001-04-12,9.18905541281482,9.18905541281482,8.961881698680074,9.163530648373271,95200.0
2001-04-16,9.16352798063971,9.18905273765036,8.933801272715627,8.933801272715627,27000.0
2001-04-17,8.933805414363933,9.160979167678844,8.933805414363933,9.048668821575829,5600.0
2001-04-18,8.9976128896418,9.158421562860571,8.9976128896418,9.125238604388493,37000.0
2001-04-19,9.125237512761942,9.189050362501536,9.08694941343546,9.176287987294982,245000.0
2001-04-20,9.061426160497538,9.061426160497538,8.885303016644913,9.061426160497538,129800.0
2001-04-23,9.010379505280032,9.035905244462034,8.678552685573127,8.755127955704353,296400.0
2001-04-24,8.882756162475367,9.120140246470015,8.869993776243886,9.120140246470015,118000.0
2001-04-25,9.125237652015151,9.303913828754022,8.997611950588368,9.303913828754022,73000.0
2001-04-26,9.240102603827568,9.316677843415611,9.125239257592003,9.316677843415611,249600.0
2001-04-27,9.125238604388493,9.18905146176184,8.933800032268454,9.125238604388493,236200.0
2001-04-30,9.189051733451858,9.189051733451858,8.93380029641153,9.112476497081152,152000.0
2001-05-01,9.189050884152694,9.189050884152694,8.984849948135121,9.107370509745666,115600.0
2001-05-02,9.125238604388493,9.176289085028555,8.9976128896418,9.125238604388493,143200.0
2001-05-03,9.18905146176184,9.252864319135185,9.125238604388493,9.125238604388493,84600.0
2001-05-04,9.063974602935184,9.252861021881738,9.063974602935184,9.18904818724807,36200.0
2001-05-07,9.189054228161618,9.189054228161618,9.086953236143597,9.086953236143597,125400.0
2001-05-08,9.061427005182992,9.074189383688315,8.933801272715627,8.933801272715627,474000.0
2001-05-09,8.908281908645987,9.122693307940906,8.908281908645987,9.120140246470015,231600.0
2001-05-10,9.380487692515649,9.380487692515649,9.137998700280708,9.367725318967846,240600.0
2001-05-11,9.35491269592417,9.35491269592417,9.16268846244628,9.352350136333792,108200.0
2001-05-14,9.290837845684289,9.483062076974312,9.188317864581746,9.483062076974308,146800.0
2001-05-15,9.35491362044993,9.483063122099928,9.226764118799927,9.354913620449928,24400.0
2001-05-16,9.43180152160631,9.457432004198584,9.354912029235374,9.457432004198584,139800.0
2001-05-17,9.483063122099928,9.547137872924926,9.35491362044993,9.354913620449928,223200.0
2001-05-18,9.354909845477968,9.354909845477968,9.226760395539914,9.226760395539914,40800.0
2001-05-22,9.354912827957667,9.354912827957667,8.970464355575846,9.098613846369789,131000.0
2001-05-23,9.098613846369789,9.22420077753718,9.047353854511606,9.098613846369789,62200.0
2001-05-24,9.098613846369789,9.175503345305543,9.072984339292208,9.098613846369789,208600.0
2001-05-25,9.098613846369789,9.20113383008615,9.047353854511606,9.098613846369789,50000.0
2001-05-28,9.034539100972816,9.098613846369789,9.034539100972816,9.098613846369789,64200.0
2001-05-29,9.034536220632832,9.354909845477968,9.034536220632832,9.226760395539914,270400.0
2001-05-30,9.226763926660311,9.418988175132402,9.226763926660311,9.36772817999923,47200.0
2001-05-31,9.470247323762242,9.483062076974312,9.35491258944763,9.483062076974308,25200.0
2001-06-01,9.483064823564431,9.611214348207197,9.457435309717193,9.611214348207197,145200.0
2001-06-04,9.495879971542497,9.611214744011294,9.483065214091145,9.585585229108595,163800.0
2001-06-05,9.58558438822578,9.739363419558568,9.547139141540963,9.63940695142193,231000.0
2001-06-06,9.71373401993709,9.739363532889708,9.61121401272011,9.693229627412396,150200.0
2001-06-07,9.547139803709705,9.85469886541014,9.547139803709705,9.777809344410857,136200.0
2001-06-08,9.80343468017191,9.86750941664362,9.739359943700196,9.739359943700196,121400.0
2001-06-11,9.90595558155904,9.931585087477792,9.739360859978222,9.803435602478077,64000.0
2001-06-12,9.80343468017191,9.80343468017191,9.675285207228484,9.739359943700196,89000.0
2001-06-13,9.80343741138824,9.995661674356638,9.55739058943745,9.931586920033835,97000.0
2001-06-14,9.931589849185013,9.931589849185013,9.752180288626787,9.867515075964464,434200.0
2001-06-15,9.764989447207723,9.764989447207723,9.66247045547472,9.739359943700196,123600.0
2001-06-18,9.870074920508006,10.098181871670151,9.816252360463276,9.918772360484535,269600.0
2001-06-19,9.995668321506995,10.111003151526685,9.86751872764152,10.111003151526685,273600.0
2001-06-20,10.136625648130108,10.50825940810367,10.136625648130108,10.316035150638358,451200.0
2001-06-21,10.3185981527054,10.328850348191612,10.12381132698322,10.226331326439006,429600.0
2001-06-22,10.226331130642036,10.226331130642036,9.995661625134591,9.995661625134591,54400.0
2001-06-25,10.22633552329453,10.22633552329453,9.905961615643744,9.905961615643744,19400.0
2001-06-26,9.867510344977935,9.867510344977935,9.483061889978794,9.803435602478077,570000.0
2001-06-27,9.867510344977935,10.059734572477504,9.803435602478077,9.803435602478077,292400.0
2001-06-28,9.739359943700196,9.86750941664362,9.739359943700196,9.739359943700196,67600.0
2001-06-29,9.867513786274072,9.867513786274072,9.739364256582205,9.829068536285185,84600.0
2001-07-03,10.123809998212222,10.25195949186048,9.829065771740016,10.25195949186048,153000.0
2001-07-04,10.251960288508302,10.251960288508302,9.931586529492415,9.957216039132438,24000.0
2001-07-05,10.059735251388096,10.30321948486039,9.957215265388273,10.25195949186048,85200.0
2001-07-06,10.239144954544098,10.482629193164897,10.187884960460291,10.482629193164897,261600.0
2001-07-09,10.251963780552227,10.726116714321387,10.251963780552227,10.700487195951393,263200.0
2001-07-10,10.50826069998658,11.123378790579292,10.50826069998658,10.841449258347945,144000.0
2001-07-11,10.764559040020762,10.81581904051388,10.508260015258363,10.764559040020762,105200.0
2001-07-12,10.521073025375816,10.738927746900892,10.508258271804465,10.572333017364247,28800.0
2001-07-13,10.495445400322463,10.892708698491514,10.444185399141864,10.815819185572217,33800.0
2001-07-16,10.444186547929752,10.63641084022294,10.444186547929752,10.559521318846327,144400.0
2001-07-17,10.43137046111457,10.636409484553274,10.43137046111457,10.585149484267804,310200.0
2001-07-18,10.508261312027486,10.585150833404096,10.45700130520864,10.559521318846327,62800.0
2001-07-19,10.55951727684325,10.636406768787875,10.508257289645853,10.636406768787875,145200.0
2001-07-20,10.610777264040646,10.636406768787875,10.610777264040646,10.636406768787875,85800.0
2001-07-23,10.633844209394326,10.636406768787875,10.55951727684325,10.636406768787875,254800.0
2001-07-24,10.764557828568092,10.764557828568092,10.572333581629376,10.597963090139974,126800.0
2001-07-25,10.63641283298422,10.63641283298422,10.482633761420065,10.495448521099828,48000.0
2001-07-26,10.482629756373235,10.572334017562213,10.482629756373235,10.50825926594062,108400.0
2001-07-27,10.57233957131798,10.57233957131798,10.482635263006433,10.52107954755268,100400.0
2001-07-30,10.52107954755268,10.631288256451802,10.508264786037264,10.52107954755268,42600.0
2001-07-31,10.533886794393084,10.67485200361166,10.533886794393084,10.636406768787875,133200.0
2001-08-01,10.572333017364247,10.687667754912464,10.508258271804465,10.572333017364247,189000.0
2001-08-02,10.700484189409352,10.700484189409352,10.533889433702548,10.649224189368557,320000.0
2001-08-03,10.63641055362998,10.892709603115046,10.541580179077432,10.638973113935393,40800.0
2001-08-07,10.636409427864097,10.892708450222267,10.521074672262287,10.892708450222267,48600.0
2001-08-08,10.764563927160122,10.854268235471672,10.52107954755268,10.52107954755268,346800.0
2001-08-09,10.533889800535038,10.749181026041164,10.533889800535038,10.746618465916317,28000.0
2001-08-10,10.649229856444451,10.75174991108295,10.636415094040563,10.65179339554745,28400.0
2001-08-13,10.636408742100306,10.713298248309806,10.636408742100306,10.692794836248728,117400.0
2001-08-14,10.649224283337048,10.764559040020762,10.533889526653327,10.764559040020762,75800.0
2001-08-15,10.761996379009004,11.020857961401354,10.761996379009004,10.892708450222267,947000.0
2001-08-16,11.018296253868456,11.020858814100905,10.892709293006709,11.020858814100905,122400.0
2001-08-17,11.020856341357984,11.020856341357984,10.931152087800236,10.99522683397092,92600.0
2001-08-20,10.943964752227524,11.02085423741309,10.892704769536197,11.008039486165972,130400.0
2001-08-21,11.020853069987806,11.0849277971389,10.918333115464964,11.084927797138898,17800.0
2001-08-22,11.084934595574088,11.084934595574088,10.918339811726897,10.956785062677277,23000.0
2001-08-23,10.956782070104223,11.149006316948158,10.828632572208267,11.149006316948158,174400.0
2001-08-24,11.0849277971389,11.149002524289992,10.959340901733553,11.084927797138898,47000.0
2001-08-27,11.136187774400325,11.149002524289992,11.020853069987806,11.084927797138898,51200.0
2001-08-28,11.059209263755896,11.174945370876763,11.059209263755896,11.077212549185198,18800.0
2001-08-29,11.162089270066735,11.162089270066735,11.059212482438957,11.061783960632056,71400.0
2001-08-30,11.05921246439448,11.174948605010458,11.05921246439448,11.15951679255974,60800.0
2001-08-31,11.162090600667463,11.162090600667463,11.059213800776035,11.059213800776035,32200.0
2001-09-04,11.239244335664171,11.239244335664171,11.084929182157216,11.120936738082746,11800.0
2001-09-05,11.17495136088108,11.445001768178702,11.110653598138503,11.329265599020864,120200.0
2001-09-06,11.329261413924735,11.560733666733194,11.31640206234774,11.42956572977319,65200.0
2001-09-07,11.316402977119424,11.419279760262798,11.316402977119424,11.41670730107607,47000.0
2001-09-10,11.444997179357712,11.444997179357712,11.316401705432348,11.444997179357712,129000.0
2001-09-11,11.18781181388589,11.18781181388589,10.544834123432675,10.80202519961396,13000.0
2001-09-13,10.3287899606177,10.930616907224405,10.3287899606177,10.814880767279702,603800.0
2001-09-14,10.60912634023402,10.802019546420093,10.480530869443305,10.54740008256802,347200.0
2001-09-17,10.300499457509163,10.73772435813336,10.159044602305816,10.673426607485853,104200.0
2001-09-18,10.55769219247349,11.064358864666833,10.55769219247349,10.570551548491874,66000.0
2001-09-19,10.544833435324025,10.673428965023096,10.351940140775415,10.351940140775415,75600.0
2001-09-20,10.290215129432427,10.290215129432427,9.90185701332384,9.914716371665367,138600.0
2001-09-21,9.773259446320433,10.159046003412032,9.773259446320433,9.948149430690435,166600.0
2001-09-24,9.95329028490908,10.287638334561189,9.94814634800912,10.223340594970182,157800.0
2001-09-25,10.480533010840762,10.480533010840762,10.261921058271676,10.480533010840762,30800.0
2001-09-26,10.159044268176936,10.544830759373529,10.133325561206144,10.480533010840762,125800.0
2001-09-27,10.544833435324025,10.544833435324025,10.32879290618534,10.351940140775415,417800.0
2001-09-28,10.364796044883578,10.737723153005511,10.364796044883578,10.544829922712,234000.0
2001-10-01,10.544834123432675,10.802025199613963,10.416238585342034,10.80202519961396,55600.0
2001-10-02,10.763445396707109,10.930619977033562,10.544833389608849,10.930619977033562,63200.0
2001-10-03,10.73772435813336,10.73772435813336,10.585981627361017,10.673426607485853,1546400.0
2001-10-04,10.699144114504527,10.712004448075325,10.544829922712,10.544829922712,63600.0
2001-10-05,10.480530474232037,10.480530474232037,10.35193500829054,10.354506485922927,61200.0
2001-10-09,10.28763750684142,10.33907589059674,10.2361991230861,10.28763750684142,149800.0
2001-10-10,10.287643277900369,10.33908169051109,10.274783920024216,10.313361993652672,89000.0
2001-10-11,10.40337922775419,10.802025199613963,10.287643047251391,10.80202519961396,36800.0
2001-10-12,10.802023665349168,10.802023665349168,10.416237105872412,10.441955817395144,52200.0
2001-10-15,10.416234191615272,10.54225819747193,10.416234191615272,10.416234191615272,41000.0
2001-10-16,10.351938510592548,10.544831774765075,10.351938510592548,10.519113065317756,73200.0
2001-10-17,10.519113914175264,10.519113914175264,10.393089873059566,10.441955817395144,16400.0
2001-10-18,10.48053335554334,10.789162754872526,10.287640103600824,10.673426607485853,170000.0
2001-10-19,10.519116857578684,10.570554295017107,10.357086182550216,10.357086182550216,67800.0
2001-10-22,10.351938063407252,10.40337646118572,10.261921603124303,10.261921603124303,154400.0
2001-10-23,10.249060133418292,10.339077564843365,10.15904368309894,10.15904368309894,88800.0
2001-10-24,10.030449748606866,10.043309103345443,9.901854239009342,9.966151993808106,128800.0
2001-10-25,9.96357784510548,10.056165763073585,9.96357784510548,10.056165763073585,297800.0
2001-10-26,10.043308403285012,10.166759966160845,10.043308403285012,10.107606153601951,62000.0
2001-10-29,10.107604149348496,10.107604149348496,10.030447060488935,10.056165763073585,21000.0
2001-10-30,10.058738221995416,10.159042535623408,10.056165763073585,10.056165763073585,77000.0
2001-10-31,10.004736103896136,10.218204247718417,10.004736103896136,10.184769123587325,195600.0
2001-11-01,10.223340594970182,10.28506685666403,10.071597890291176,10.223340594970182,390600.0
2001-11-02,10.159047736926611,10.364800406263395,10.159047736926611,10.313361993652672,49800.0
2001-11-05,10.39051447318965,10.39051447318965,10.184760934230978,10.39051447318965,77200.0
2001-11-06,10.287641663520054,10.493394300569264,10.159046142726057,10.49339430056926,278600.0
2001-11-07,10.287642375925875,10.544833435324025,10.261923662428476,10.351940140775415,235400.0
2001-11-08,10.351942242585128,10.441958739208593,10.315935643935742,10.357086182550216,24800.0
2001-11-09,10.290214757033151,10.403379460997972,10.287643277900369,10.313361993652672,39400.0
2001-11-12,10.300501095560229,10.35193950047946,10.300501095560229,10.310788972765272,30000.0
2001-11-13,10.339185620630037,10.633484385212116,10.339185620630037,10.398561600783385,22600.0
2001-11-14,10.416630392589903,10.532801193114969,10.341765640954112,10.532801193114969,587000.0
2001-11-15,10.39081554330956,10.519893997263718,10.39081554330956,10.48117006716129,5800.0
2001-11-16,10.403721367771295,10.442445291084663,10.395976977024734,10.41662901394566,30600.0
2001-11-19,10.455355572403269,10.481170871258426,10.328858244515745,10.33402150124488,141000.0
2001-11-20,10.339189586160158,10.403728848227065,10.326281930704974,10.377913537316696,81600.0
2001-11-21,10.326278408273843,10.581854232186506,10.326278408273843,10.455356888377269,55600.0
2001-11-22,10.584431884387564,10.584431884387564,10.468261093576464,10.468261093576464,89000.0
2001-11-23,10.390815835161638,10.455355063951462,10.354674024605812,10.390815835161638,168200.0
2001-11-26,10.390816527159062,10.584434226422898,10.326277294071115,10.584434226422898,558400.0
2001-11-27,10.58443635214244,10.58443635214244,10.481173164546703,10.558621047638876,225200.0
2001-11-28,10.481173164546703,10.58443635214244,10.481173164546703,10.558621047638876,86000.0
2001-11-29,10.584433191827712,10.84259009894546,10.558617895032118,10.64897241860715,169000.0
2001-11-30,10.842593655955,10.971672151859226,10.739330465315309,10.739330465315309,72600.0
2001-12-03,10.8425901639566,10.8425901639566,10.49407873117418,10.698021940579286,223600.0
2001-12-04,10.698021795633894,10.842590017052483,10.661879986476857,10.71351156446853,15200.0
2001-12-05,10.842586995159904,10.842586995159904,10.713508578550858,10.842586995159904,321200.0
2001-12-06,10.84258585023852,10.84258585023852,10.716088582011444,10.809025189722757,49200.0
2001-12-07,10.842586995159904,10.9200338481673,10.741905987771274,10.842586995159904,1017600.0
2001-12-10,10.932944590078922,10.932944590078922,10.713511613596143,10.816774770053009,80000.0
2001-12-11,10.842589801386591,11.48798205146913,10.842589801386591,11.237569543304174,96600.0
2001-12-12,10.984574632389773,11.746137596599915,10.984574632389773,11.668690732481496,590400.0
2001-12-13,11.7977669561791,11.7977669561791,11.358900162050928,11.358900162050928,429200.0
2001-12-14,11.29436113746641,11.35890034396622,11.090417008577385,11.165282724466794,386000.0
2001-12-17,11.617060720937047,11.7590468216793,11.423443042254764,11.48798226848219,1238000.0
2001-12-18,11.617062591394744,11.707417128744911,11.487984118157026,11.655786527282302,996600.0
2001-12-19,11.617065118991212,11.87522212163546,11.490567754387571,11.746143620313337,1020800.0
2001-12-20,11.78486724381678,11.808101412813906,11.658369882656668,11.782285122377772,106000.0
2001-12-21,11.69450990925934,11.81068073641168,11.69450990925934,11.771956799097357,23000.0
2001-12-24,11.771950180205092,11.872632163654792,11.681595690328528,11.707410977496096,46200.0
2001-12-27,11.707413828155408,11.875216189973337,11.707413828155408,11.87521618997333,78400.0
2001-12-28,12.0042971300292,12.130794457825512,11.877799802232891,12.030112428865742,75200.0
2001-12-31,12.068837657736015,12.068837657736015,11.978483117316276,12.043022356127697,88800.0
2002-01-02,11.97847595766787,12.004291243846144,11.965567329788689,11.991383600757008,151000.0
2002-01-03,12.094649138698015,12.094649138698015,11.875216189973337,11.87521618997333,66400.0
2002-01-04,11.875218383639725,12.081743723788398,11.875218383639725,11.952665263096662,144800.0
2002-01-07,11.952663055123788,11.96557070185048,11.875216189973337,11.87521618997333,126000.0
2002-01-08,11.875213847062286,12.055923819953868,11.875213847062286,11.926845408572756,479800.0
2002-01-09,11.875217274865443,11.965571794997173,11.875217274865443,11.91394120337356,129200.0
2002-01-10,11.694508682185942,11.90619728510023,11.694508682185942,11.85714782313393,178200.0
2002-01-11,11.655781800381108,11.8235831566654,11.552518669752162,11.823583156665402,108400.0
2002-01-14,11.797772508510612,11.82358780893038,11.38472080826024,11.508637007688764,28800.0
2002-01-15,11.539615440092348,11.565430740232346,11.3614865208384,11.46991294796566,1058600.0
2002-01-16,11.294360956584727,11.38471545032136,11.25563703938896,11.358900162050928,61000.0
2002-01-17,11.3589114822523,11.549948154125536,11.3589114822523,11.423450752037825,3200.0
2002-01-18,11.44667610990526,11.565428038472948,11.325342061052426,11.503470938694305,84800.0
2002-01-21,11.48798226848219,11.48798226848219,11.48798226848219,11.48798226848219,40000.0
2002-01-22,11.3589037370082,11.69450751409808,11.3589037370082,11.552521414343568,715800.0
2002-01-23,11.487986824939572,11.61706532859058,11.487986824939572,11.61706532859058,545400.0
2002-01-24,11.48798672073176,11.707419781031655,11.477660204183552,11.681604474451955,883200.0
2002-01-25,11.61706155616224,11.84940318120169,11.61706155616224,11.720324719466554,291200.0
2002-01-28,11.642874272794684,11.849400553606266,11.642874272794684,11.74871854855499,695200.0
2002-01-29,11.875218622102302,12.1979147803116,11.875218622102302,12.1979147803116,806600.0
2002-01-30,12.081744011329349,12.159190892629498,12.0042971300292,12.030112428865742,1345600.0
2002-01-31,12.017206708807787,12.161774965958188,12.017206708807787,12.133377541804474,198400.0
2002-02-01,12.081745951051428,12.135958678186322,12.081745951051428,12.133377541804474,224400.0
2002-02-04,12.133378108681146,12.172102049752803,12.006880754665696,12.07141999992464,88200.0
2002-02-05,12.068833723749153,12.068833723749153,11.81067685265291,11.944918543797789,14400.0
2002-02-06,11.810682870974397,11.93976137229652,11.681604369652272,11.746143620313337,461800.0
2002-02-07,11.746143832241586,11.872641199127536,11.61706532859058,11.61706532859058,165200.0
2002-02-08,11.617067830038778,11.810685627206093,11.617067830038778,11.810685627206093,123800.0
2002-02-11,11.784867564626294,11.784867564626294,11.655789063304171,11.746143620313337,17200.0
2002-02-12,11.487986824939572,11.679023443651026,11.487986824939572,11.61706532859058,100600.0
2002-02-13,11.66869442494258,12.004298265514985,11.66869442494258,11.901035090820113,421400.0
2002-02-14,11.875224892928532,11.901040205301088,11.746146361483651,11.810685627206093,28600.0
2002-02-15,11.746141834257378,11.875220315952516,11.746141834257378,11.784865772682185,238200.0
2002-02-18,11.746143620313337,11.872640984916972,11.746143620313337,11.746143620313337,79000.0
2002-02-19,11.784991753820108,11.909316822986977,11.784991753820108,11.909316822986977,87800.0
2002-02-20,11.810892439378604,11.927447500487492,11.810892439378604,11.909316822986977,269600.0
2002-02-21,11.91449513258455,11.91449513258455,11.707286719192613,11.784989750708634,37600.0
2002-02-22,11.707289539182112,11.886006653522152,11.525981763273842,11.551882450668788,85600.0
2002-02-25,11.53893882576816,11.779819113380867,11.53893882576816,11.68139466548412,24000.0
2002-02-26,11.65548898001882,11.784994413130145,11.65548898001882,11.65548898001882,69400.0
2002-02-27,11.65548511980751,11.782400836964188,11.65548511980751,11.704696812393966,67200.0
2002-02-28,11.888597463098064,12.041413891945655,11.751321051661746,11.91449815081546,30200.0
2002-03-01,11.78499273613268,11.95335017043945,11.78499273613268,11.91449815081546,119000.0
2002-03-04,11.83678969557808,11.979245389081996,11.83678969557808,11.945573719983722,74200.0
2002-03-05,11.914494774751445,12.044000152737874,11.914494774751445,12.020689145178414,79200.0
2002-03-06,11.914505588811954,12.018110380455813,11.914505588811954,11.953357632690532,42400.0
2002-03-07,11.979253029543866,12.238263905858323,11.979253029543866,12.238263905858323,309200.0
2002-03-08,12.238258778393664,12.326322478966445,12.17350608644449,12.251209119173962,121200.0
2002-03-11,12.264162375239794,12.264162375239794,11.914498150815458,11.91449815081546,30600.0
2002-03-12,11.914498150815458,11.96630051429815,11.78499273613268,11.91449815081546,192800.0
2002-03-13,11.78758240968526,11.914498150815458,11.78499273613268,11.91449815081546,23800.0
2002-03-14,11.91449887188326,11.91449887188326,11.720240738102556,11.769452442963066,39000.0
2002-03-15,11.66585182286933,11.78499660637362,11.66585182286933,11.746144573990463,88800.0
2002-03-18,11.655486763229687,11.84974487595018,11.655486763229687,11.787581845138568,86000.0
2002-03-19,11.787578399976152,11.979246783249064,11.784988727304489,11.88859341902729,93000.0
2002-03-20,12.031054495851691,12.031054495851691,11.797944329514774,11.836796353253597,16000.0
2002-03-21,11.91449825670585,11.97925096462273,11.810893528819678,11.810893528819678,62000.0
2002-03-22,11.78758533154856,12.044006550922289,11.784995657354065,12.044006550922289,424000.0
2002-03-25,12.03105017388241,12.03105017388241,11.784989750708633,11.784989750708634,27200.0
2002-03-26,11.78499931353665,11.914504800498593,11.78499931353665,11.849752057017623,108000.0
2002-03-27,11.84974544347407,11.942989500133336,11.84974544347407,11.91449815081546,361400.0
2002-03-28,11.966301781652328,11.966301781652328,11.836796353253597,11.836796353253597,723000.0
2002-04-01,11.836796729877456,11.836796729877456,11.590736210481095,11.5907362104811,110400.0
2002-04-02,11.590734755210365,11.70728982745335,11.5259820470807,11.528571720664802,106400.0
2002-04-03,11.629584332701006,11.914495793411326,11.401654571304126,11.52597962623487,104000.0
2002-04-04,11.401654571304126,11.655485015293683,11.401654571304126,11.52597962623487,64800.0
2002-04-05,11.513031278515747,11.65030669851321,11.513031278515747,11.65030669851321,119400.0
2002-04-08,11.525983494221428,11.590736210481095,11.45605044209522,11.5907362104811,135600.0
2002-04-09,11.474180062172868,11.500081739109495,11.396477007458875,11.461229717728528,59800.0
2002-04-10,11.46123083035184,11.65548898001882,11.46123083035184,11.65548898001882,39800.0
2002-04-11,11.655487541997074,11.655487541997074,11.538932468967518,11.538932468967518,32600.0
2002-04-12,11.396477611619591,11.536343710348262,11.396477611619591,11.533753048493288,6000.0
2002-04-15,11.525981911574906,11.525981911574906,11.137465667364516,11.45863953065285,161400.0
2002-04-16,11.59073254033668,11.59073254033668,11.202216365800252,11.329132084223149,15000.0
2002-04-17,11.292872519456346,11.383526908618531,11.202219118342128,11.318774196951813,187200.0
2002-04-18,11.266969681834729,11.401655414987909,11.266969681834729,11.401655414987909,622600.0
2002-04-19,11.525980211857084,11.66843594945026,11.396474816218245,11.593322582848272,214000.0
2002-04-22,11.6554858372192,11.6554858372192,11.39647504083655,11.39647504083655,32200.0
2002-04-23,11.396474898333071,11.396474898333071,11.266969501761109,11.266969501761109,253200.0
2002-04-24,11.202210056483496,11.396468034341591,11.202210056483496,11.202210056483498,92800.0
2002-04-25,11.202218934105977,11.266971644707745,10.777441310646047,10.777441310646047,93800.0
2002-04-26,10.373380415877516,11.007956955635436,10.373380415877516,11.00536728285741,140000.0
2002-04-29,11.005371189485356,11.189268651479958,10.865505096680463,10.95615849680514,179200.0
2002-04-30,10.943203956241469,11.15559268770933,10.943203956241469,11.13228168118005,16000.0
2002-05-01,11.137462851932302,11.137462851932302,11.007957469933087,11.007957469933087,29400.0
2002-05-02,11.137460830787404,11.137460830787404,10.9069414507494,10.943202793041111,158800.0
2002-05-03,10.943204778933485,11.264378561032498,10.878452087933876,11.007957469933087,188400.0
2002-05-06,11.007956191289,11.007956191289,10.90435150250491,10.917302829638576,78600.0
2002-05-07,10.917303587690418,11.046808963639071,10.917303587690418,11.00536728285741,222800.0
2002-05-08,11.007952078625404,11.266962715769528,11.007952078625404,11.202210056483498,333600.0
2002-05-09,11.20221554293191,11.20221554293191,11.007957469933087,11.007957469933087,28200.0
2002-05-10,11.007965549604709,11.007965549604709,10.878460072550537,10.881049747350335,29400.0
2002-05-13,10.88364041019851,11.007965549604709,10.852559372359051,10.881049747350335,45800.0
2002-05-14,11.007964223297858,11.13746968474842,10.943211492572576,11.13746968474842,33200.0
2002-05-15,11.147830358796048,11.264385471711206,11.007964223297858,11.13746968474842,167200.0
2002-05-16,11.137462690687574,11.163363371493372,11.137462690687574,11.15559336486116,55400.0
2002-05-17,11.137464195460108,11.25401925092913,11.137464195460108,11.163364879765323,35600.0
2002-05-21,11.147824934622442,11.331722363272071,11.147824934622442,11.228117649303048,62800.0
2002-05-22,11.186530895219471,11.241111778036643,11.13714734187965,11.13714734187965,28200.0
2002-05-23,11.046181045942191,11.137149199140897,11.046181045942191,11.108559916334528,285200.0
2002-05-24,11.07217287127987,11.173538670658756,11.048780916266065,11.05917756104523,47400.0
2002-05-27,11.048781113602171,11.150146914791495,10.916227360475569,11.1501469147915,45800.0
2002-05-28,11.046179895487631,11.11115742428462,10.981202366690647,11.046179895487631,32200.0
2002-05-29,10.981200197858414,11.176132745749392,10.812258259761618,10.955209588064236,21000.0
2002-05-30,10.916226636935736,10.916226636935736,10.677109767464952,10.734289328024426,61400.0
2002-05-31,11.046183131177884,11.046183131177884,10.734290703295946,10.916228035516967,93800.0
2002-06-03,10.85124686760225,10.921422714825225,10.721291815295634,10.921422714825225,33000.0
2002-06-04,11.0461828155876,11.176137907535692,10.916227723639514,11.020192193789454,103400.0
2002-06-05,11.02019182716679,11.176137535724983,11.02019182716679,11.1501469147915,128800.0
2002-06-06,10.918823599531931,11.176135052098184,10.918823599531931,11.160540088116516,31400.0
2002-06-07,11.176132745749392,11.176132745749392,10.955209588064236,10.955209588064236,21600.0
2002-06-10,10.95521516112645,11.178737096908296,10.95521516112645,11.176138431198185,68200.0
2002-06-11,11.176133393775858,11.176133393775858,11.046178354313344,11.085165262743404,95400.0
2002-06-12,11.046182250810586,11.111159793462411,11.046182250810586,11.05917756104523,121400.0
2002-06-13,11.046182448100277,11.176137535724983,11.046182448100277,11.1501469147915,677800.0
2002-06-14,11.04618260979272,11.137150775870142,11.04618260979272,11.126755122231758,1468000.0
2002-06-17,11.163144009971738,11.436049539318816,11.163144009971738,11.202129947604869,207200.0
2002-06-18,11.306094430917463,11.358076672573764,11.11116176831544,11.202129947604869,461400.0
2002-06-19,11.176140847774873,11.176140847774873,11.072176350273764,11.077374674296712,52200.0
2002-06-20,10.918826701179562,11.173539561176208,10.916228035516973,10.916228035516967,40000.0
2002-06-21,11.046183131177884,11.046183131177884,10.916228035516973,10.916228035516967,30400.0
2002-06-24,10.916222947335408,10.916222947335408,10.749880661060148,10.851245429791748,10400.0
2002-06-25,10.721287069329415,10.786264566719296,10.721287069329415,10.72648538809796,26200.0
2002-06-26,10.70830082880704,10.70830082880704,10.528962149720517,10.627728306936374,54800.0
2002-06-27,10.554955428059907,10.82006400246244,10.552355770327544,10.82006400246244,177800.0
2002-06-28,10.66931530987888,10.830459383423582,10.66931530987888,10.783676451699357,180600.0
2002-07-02,10.552355860172128,10.59134279465815,10.334031208304069,10.396410105185913,34000.0
2002-07-03,10.396405686884291,10.396405686884291,9.9415629380831,10.266450615798236,289800.0
2002-07-04,10.39380702171311,10.39380702171311,10.071518009169155,10.266450615798236,81800.0
2002-07-05,10.266452307811658,10.383412089360943,10.266452307811658,10.34442516501829,11400.0
2002-07-08,10.39381087057469,10.656319775125867,10.383414223083047,10.521166332171196,59400.0
2002-07-09,10.695302304081697,10.916225519188162,10.69270264753966,10.78627045348354,122200.0
2002-07-10,10.791469785506504,10.812262082397243,10.526361307669257,10.76028084443111,38200.0
2002-07-11,10.63032690565377,10.63032690565377,9.94416318811916,10.03253269020083,480800.0
2002-07-12,10.08451439034463,10.13649662260242,9.8765864527921,9.8765864527921,88200.0
2002-07-15,9.746631138963732,9.751829461215276,9.096855729699485,9.616676057110883,56400.0
2002-07-16,9.614078829695613,9.681655046115845,9.317780365911942,9.489321059955785,210800.0
2002-07-17,9.564689305493324,9.764820155935848,9.564689305493324,9.762221491777582,118400.0
2002-07-18,9.954559071632572,9.954559071632572,9.593284102718227,9.616676057110883,57800.0
2002-07-19,9.61667932312844,9.619277989397478,9.356769071151996,9.486724197140218,63400.0
2002-07-22,9.359369199985116,9.460735046938405,9.356770533309993,9.359369199985116,19800.0
2002-07-23,9.359366043847302,9.48672248052139,9.096857173102702,9.096857173102702,155200.0
2002-07-24,8.852538826410502,9.226809033073366,8.317123635446416,9.226809033073366,368000.0
2002-07-25,9.22680972414375,9.22680972414375,8.836944524532042,8.966899591069277,81200.0
2002-07-26,8.96690369318733,9.486724197140218,8.96690369318733,9.486724197140218,19000.0
2002-07-29,9.356771436262996,9.87659207161094,9.109856436176887,9.873993404685043,27800.0
2002-07-30,9.87658472436478,9.87658472436478,9.629669907959972,9.629669907959972,23800.0
2002-07-31,9.616676659768505,9.616676659768505,9.161833844779451,9.577689736177984,44400.0
2002-08-01,9.577685032780812,9.775217227800248,9.421739397957609,9.746626963404424,148200.0
2002-08-02,9.69464976461338,9.746632000243748,9.69464976461338,9.725838709400133,29400.0
2002-08-06,9.629672160738306,10.006542127471269,9.629672160738306,10.00654212747127,21200.0
2002-08-07,10.01953330046418,10.13649303376481,9.746627917081549,10.13649303376481,37600.0
2002-08-08,10.006543356096946,10.136498464617686,10.006543356096946,10.014340345334976,57800.0
2002-08-09,9.74663022775112,10.136495436861162,9.74663022775112,9.954558140980774,69800.0
2002-08-12,10.266451707507576,10.266451707507576,9.8765864527921,9.8765864527921,41600.0
2002-08-13,9.85059560103745,9.85059560103745,9.616676057110883,9.616676057110883,44800.0
2002-08-14,9.603680449195018,9.616675758681303,9.36976091252756,9.551698219771296,163200.0
2002-08-15,9.447733646218154,9.541301459749125,9.351567167412904,9.351567167412904,52800.0
2002-08-16,9.122844724808392,9.289188032798291,9.122844724808392,9.28658837639619,48600.0
2002-08-19,9.278792065886735,9.304782682930052,9.226809840321623,9.278792065886735,21400.0
2002-08-20,9.421745510334253,9.48672306557794,9.416547186937295,9.424344176293324,52200.0
2002-08-21,9.40084399339534,9.661978548767433,9.40084399339534,9.466127632238363,161200.0
2002-08-22,9.453065293708567,9.727256209097698,9.413894736017838,9.413894736017838,42000.0
2002-08-23,9.400837474514724,9.528793756223218,9.400837474514724,9.528793756223218,16800.0
2002-08-26,9.466127011695027,9.544467173941278,9.466127011695027,9.53141064625844,20200.0
2002-08-27,9.531406649396152,9.661973863771443,9.531406649396152,9.570577212168256,22600.0
2002-08-28,9.648918681303352,9.648918681303352,9.466124356567432,9.492237404608735,121000.0
2002-08-29,9.479183539377866,9.596694280821852,9.479183539377866,9.53141064625844,155200.0
2002-08-30,9.531407506667968,9.531407506667968,9.479180416990696,9.50790536612064,27400.0
2002-09-03,9.50529072400267,9.50790162919336,9.413893103952583,9.426949622203026,164000.0
2002-09-04,9.413898769464849,9.416510672375937,9.400842243356667,9.416510672375937,335000.0
2002-09-05,9.466123546894291,9.53140715756253,9.413896459129935,9.453067023990414,372800.0
2002-09-06,9.40345361775587,9.413899237621514,9.40084271086403,9.40084271086403,186200.0
2002-09-09,9.413895890401475,9.463512069047097,9.361668805792352,9.3956165602106,502000.0
2002-09-10,9.400840450049024,9.400840450049024,9.335556835812572,9.335556835812572,55400.0
2002-09-11,9.309446222123444,9.426955961547698,9.309446222123444,9.361672330245709,32400.0
2002-09-12,9.400840702054769,9.400840702054769,9.1397062381088,9.204989854095292,142000.0
2002-09-13,9.139707873240164,9.165820925846925,8.878573362576159,8.894241791829675,142800.0
2002-09-16,8.878571711785222,9.022195466716669,8.878571711785222,8.886405426880907,14400.0
2002-09-17,8.904682296365483,9.202376337590769,8.904682296365483,8.983023410247666,1239800.0
2002-09-18,8.904682101890138,9.009136254019378,8.873346254710816,8.878569061932138,426600.0
2002-09-19,8.82634406561257,8.881182060134979,8.698388745060287,8.839400588668068,587600.0
2002-09-20,8.878573147086398,8.878573147086398,8.499927916583779,8.748005894923363,123400.0
2002-09-23,8.643548731195622,8.721889852552573,8.552152084477493,8.552152084477495,249600.0
2002-09-24,8.486868480779192,8.617435688175796,8.42158487708089,8.552152084477495,68400.0
2002-09-25,8.55215501667881,8.748005894923363,8.489482297334957,8.748005894923363,300800.0
2002-09-26,8.617437021693638,8.813287863095766,8.617437021693638,8.750615155541572,46400.0
2002-09-27,8.685330977330844,9.0091381190455,8.685330977330844,8.847235046262584,410200.0
2002-09-30,8.620048062182539,9.56535552196555,8.617437155895363,9.387784009970336,64800.0
2002-10-01,9.369503028771769,9.369503028771769,9.01174816529901,9.01174816529901,39000.0
2002-10-02,9.270274903575505,9.270274903575505,8.748005894923363,8.748005894923363,27800.0
2002-10-03,9.009139055261402,9.009139055261402,8.674887258355593,8.682720973549031,29800.0
2002-10-04,8.748007047250434,8.748007047250434,8.68272341256946,8.708836467982167,728800.0
2002-10-07,8.682719698553928,8.761059827431426,8.682719698553928,8.761059827431424,264800.0
2002-10-08,8.695774793780284,9.006525348483025,8.695774793780284,8.878569061932138,223200.0
2002-10-09,8.748005894923363,8.881184053824065,8.748005894923363,8.748005894923363,169000.0
2002-10-10,8.74801062850326,9.12665606389228,8.74801062850326,8.943861612723483,419800.0
2002-10-11,8.943853395896648,9.07442059875645,8.943853395896648,9.009136997326546,116800.0
2002-10-15,9.1135946639915,9.400842222325132,8.959525265501878,9.2311043948513,106000.0
2002-10-16,9.139705886398083,9.139705886398083,9.011749565683,9.139705886398083,40400.0
2002-10-17,9.27027347008178,9.335557086068274,9.1397062381088,9.204989854095292,49000.0
2002-10-18,9.270276108004785,9.53141064625844,9.165821894243638,9.53141064625844,355000.0
2002-10-21,9.53140715756253,9.53140715756253,9.400839936226056,9.453067023990414,72200.0
2002-10-22,9.4530698140431,9.4530698140431,9.340781890860296,9.40084271086403,42000.0
2002-10-23,9.426952982033812,9.453067023990414,9.338167231679058,9.453067023990414,49800.0
2002-10-24,9.505297590892756,9.583637753139012,9.403454284208497,9.53141064625844,41600.0
2002-10-25,9.466128110950937,9.531411753095426,9.466128110950937,9.471350921860411,90200.0
2002-10-28,9.52879625144129,9.52879625144129,9.413896459129935,9.453067023990414,232600.0
2002-10-29,9.41651299037497,9.450459767382862,9.34861744406052,9.34861744406052,18600.0
2002-10-30,9.27027311334663,9.27027311334663,9.074422272923814,9.139705886398083,72600.0
2002-10-31,9.139704200186356,9.139704200186356,8.969966438009127,9.009136997326546,652800.0
2002-11-01,9.009137688983424,9.009137688983424,8.826343391716325,9.006526783031212,17000.0
2002-11-04,9.035254787595596,9.335559910447298,8.946469003146772,9.327726192926564,352800.0
2002-11-05,9.139708538606738,9.33294852887149,9.139708538606738,9.33294852887149,31200.0
2002-11-06,9.335554741169446,9.400838340758042,8.878569544049263,8.883792351554192,206000.0
2002-11-07,9.074424377068585,9.074424377068585,8.813289862620566,8.813289862620566,457000.0
2002-11-08,8.865513273410505,9.009136997326546,8.748002591606939,9.009136997326546,191400.0
2002-11-11,8.826344150769623,8.904684286007303,8.826344150769623,8.891627762825832,5000.0
2002-11-12,8.878571841219184,8.878571841219184,8.687943800636763,8.826344748805754,81800.0
2002-11-13,8.646164825823359,8.682723502238382,8.604383339042016,8.617439866883206,33800.0
2002-11-14,8.620048263554727,8.839401254311397,8.620048263554727,8.682720973549031,366200.0
2002-11-15,8.748004768402485,8.94385562142642,8.591324484442916,8.930799097121282,886400.0
2002-11-18,8.93079613799676,8.93079613799676,8.878569061932138,8.878569061932138,212800.0
2002-11-19,8.8785736346764,8.96997031775018,8.8785736346764,8.917744210936094,31400.0
2002-11-20,9.054214774182054,9.44787628610301,9.054214774182054,9.382266034116183,511800.0
2002-11-21,9.68407010856038,9.836285317800735,9.39538450303207,9.710313799457207,344400.0
2002-11-22,9.909773121584935,10.006877026139412,9.85203677418653,9.894027300082238,108200.0
2002-11-25,9.972756207909386,10.077732989498386,9.904522000669484,9.972756207909386,441000.0
2002-11-26,10.09085234794228,10.34017139187048,9.90714352604084,9.946510059709915,39000.0
2002-11-27,9.972752571220612,9.972752571220612,9.84153214265192,9.84153214265192,92800.0
2002-11-28,9.841538892429329,9.907149151712188,9.815295189169426,9.894027300082238,5600.0
2002-11-29,9.907145969699457,10.025244598703884,9.789047340695026,9.972756207909386,104200.0
2002-12-02,10.038370696342676,10.051492549313863,9.775929632386005,9.799549368187431,64000.0
2002-12-03,9.841528875878764,9.841528875878764,9.592209944130088,9.731304233012326,157000.0
2002-12-04,9.605337434050975,9.773300466644026,9.579093742060047,9.68407051228912,49000.0
2002-12-05,9.775925858537985,9.775925858537985,9.605338832365398,9.657827225121029,37200.0
2002-12-06,9.579098455412636,9.71031898219911,9.513488192019398,9.513488192019398,139800.0
2002-12-09,9.712939224099634,10.497638113588826,9.712939224099634,9.972756207909386,974000.0
2002-12-10,10.22207236982524,10.563245310047478,10.22207236982524,10.392658339370108,588400.0
2002-12-11,10.39266044944142,10.44514883577854,10.30080652420099,10.379538603140317,475000.0
2002-12-12,10.172208644828988,10.445147415770062,10.1354670797278,10.169584676378577,536000.0
2002-12-13,10.235195656721256,10.432026342427434,10.130218890558238,10.182707273639748,30000.0
2002-12-16,10.117098119266988,10.117098119266988,9.99112658717576,9.998999495077475,35600.0
2002-12-17,9.998995985672943,10.235193151152496,9.998995985672943,10.014742797082375,373600.0
2002-12-18,10.01474470478236,10.445147620636714,10.01474470478236,10.038364425829611,419000.0
2002-12-19,10.379537962231536,10.379537962231536,10.077731511411075,10.111848109460798,310200.0
2002-12-20,10.232571383738035,10.429402063590045,10.182706970783991,10.261439042498274,67600.0
2002-12-23,10.340171559046109,10.340171559046109,10.038364132390498,10.235194801653057,15800.0
2002-12-24,10.2351921016321,10.2351921016321,10.103971690072717,10.103971690072717,11200.0
2002-12-27,10.235192725292732,10.366413144847764,10.103972305737695,10.366413144847764,19000.0
2002-12-30,10.36640995993472,10.36640995993472,10.156457553377637,10.327043445709997,18600.0
2002-12-31,10.366415454904503,10.366415454904503,10.277185509677745,10.36379148642691,19200.0
2003-01-02,10.363794248040252,10.366418217217047,10.240446672941236,10.358545308553822,24600.0
2003-01-03,10.240449330928366,10.366420907901064,10.106603842115868,10.300810648990296,19800.0
2003-01-06,10.30080696145411,10.43202743230066,10.038366019761012,10.117098102042393,336800.0
2003-01-07,10.340172621108342,10.35329446684711,10.1695856231064,10.28768423702062,416200.0
2003-01-08,10.300804373204365,10.300804373204365,10.156462091768129,10.27456068608232,23400.0
2003-01-09,10.156461396852126,10.287681825749102,10.13021671039328,10.285056856537004,117800.0
2003-01-10,10.274561434781315,10.274561434781315,10.169584676378577,10.169584676378577,82800.0
2003-01-13,10.172210449327755,10.300806951126855,10.172210449327755,10.187957266221344,24000.0
2003-01-14,10.190576839232952,10.300801495713689,10.185327903048316,10.250938103657958,538400.0
2003-01-15,10.366414689593476,10.366414689593476,10.13284246816105,10.232570282200822,72400.0
2003-01-16,10.300806742946776,10.300806742946776,10.22469863119837,10.22469863119837,36800.0
2003-01-17,10.300803421815036,10.300803421815036,10.182704838408508,10.29817945379818,32400.0
2003-01-20,10.169585428152528,10.232571688076868,10.169585428152528,10.182707273639748,20000.0
2003-01-21,10.235195656721256,10.287684039802764,10.182707273639746,10.182707273639748,140400.0
2003-01-22,10.274562499665588,10.274562499665588,10.169585730382762,10.174834668960171,184800.0
2003-01-23,10.16958877862946,10.235199028814169,10.103978528444754,10.208955329193474,178600.0
2003-01-24,10.143342450797766,10.203703745191705,10.07773221761313,10.07773221761313,184000.0
2003-01-27,9.998997588781377,10.03836412305028,9.985875744402591,10.022617309116209,195400.0
2003-01-28,10.02261731017187,10.235194793207752,9.920265522421,10.04623703050919,121000.0
2003-01-29,9.928136819126635,10.103971690072717,9.841530866953942,10.103971690072717,307800.0
2003-01-30,10.103971690072717,10.232568133899118,10.103971690072717,10.103971690072717,86400.0
2003-01-31,10.156462734174545,10.235194801653057,10.156462734174545,10.235194801653057,184200.0
2003-02-03,10.103978528444754,10.208955329193474,10.103978528444754,10.208955329193474,226400.0
2003-02-04,10.2063295732487,10.2063295732487,9.97800620049098,9.97800620049098,40200.0
2003-02-05,9.972754095334404,9.972754095334404,9.820537894388297,9.820537894388297,276600.0
2003-02-06,9.804795997263383,9.880904128133633,9.802171026608288,9.802171026608288,38400.0
2003-02-07,9.778547996468548,9.778547996468548,9.581717311344416,9.710313799457207,510000.0
2003-02-10,9.710308686575877,9.710308686575877,9.526599943630451,9.62370275017922,19000.0
2003-02-11,9.47674154662446,9.736557490354038,9.47674154662446,9.710313799457207,438400.0
2003-02-12,9.447872788123082,9.77592392659958,9.447872788123082,9.70506476055274,812600.0
2003-02-13,9.828409120775774,9.828409120775774,9.447869723358483,9.57646616842463,42800.0
2003-02-14,9.547602501353747,9.668325103898717,9.547602501353747,9.657827225121029,531000.0
2003-02-17,9.71031508009747,9.86777924851081,9.71031508009747,9.84415952313553,368400.0
2003-02-18,9.888777246227145,9.920269886821169,9.749683832564957,9.789049383024242,98600.0
2003-02-19,9.831228037135958,9.833864019344814,9.767953401245029,9.807500174391384,384800.0
2003-02-20,9.802228812475713,9.804864795117044,9.564950146100491,9.707317345925624,166800.0
2003-02-21,9.688861695960146,9.873411643693126,9.688861695960146,9.75477231974219,48000.0
2003-02-24,9.728405268092322,9.873408391507212,9.702040423833996,9.77586098204134,257400.0
2003-02-25,9.7020500532361,9.781142653079494,9.688868120881695,9.767960720725094,27000.0
2003-02-26,9.746860437657231,9.873408676603376,9.74422345029727,9.82067999228015,104400.0
2003-02-27,9.757406299282414,9.873409616985322,9.754770317387392,9.823316909535029,132800.0
2003-02-28,9.910320577712456,9.91295655992131,9.807500174391384,9.807500174391384,13400.0
2003-03-03,9.807504191733155,9.939325481929258,9.754775474511392,9.794322263856872,187600.0
2003-03-04,9.794319096297937,9.82068294352423,9.622951072178104,9.75477231974219,353800.0
2003-03-05,9.754770687738334,9.754770687738334,9.622949462228355,9.675678153575577,17800.0
2003-03-06,9.741596371387727,9.741596371387727,9.622956974666266,9.622956974666266,54000.0
2003-03-07,9.62295241541179,9.6334983580609,9.549132828300907,9.549132828300907,39800.0
2003-03-10,9.538586207072642,9.538586207072642,9.232760932020096,9.232760932020096,41000.0
2003-03-11,9.543858887638455,9.543858887638455,9.280216382486651,9.491130185464826,88600.0
2003-03-12,9.480583554759306,9.480583554759306,9.29339763107968,9.29339763107968,15000.0
2003-03-13,9.438403830024829,9.49113254530875,9.09566868925422,9.10885061664605,4684600.0
2003-03-14,9.356676449980474,9.393586253592288,9.227491131622402,9.39094926435332,272000.0
2003-03-17,9.332947808758377,9.43840423816988,9.095669082578372,9.43840423816988,56600.0
2003-03-18,9.464766411284996,9.464766411284996,9.427855615473238,9.427855615473238,28800.0
2003-03-19,9.427861094963887,9.557046441096926,9.359314445763886,9.557046441096926,207600.0
2003-03-20,9.752134705743236,9.752134705743236,9.491128236718382,9.675678153575577,65600.0
2003-03-21,9.675678153575577,9.678314135570677,9.557038849473368,9.675678153575577,53400.0
2003-03-24,9.6888610224326,9.6888610224326,9.477947242135132,9.554403801779287,470400.0
2003-03-25,9.622952293822598,9.622952293822598,9.499039983552338,9.499039983552338,100000.0
2003-03-26,9.543858327058253,9.543858327058253,9.36721733600946,9.464765781301669,178800.0
2003-03-27,9.425220303672402,9.488494952422071,9.385673522489308,9.385673522489308,27000.0
2003-03-28,9.385672781117568,9.504312109579146,9.372490857003246,9.491130185464826,31600.0
2003-03-31,9.372490857003246,9.520131021946138,9.372490857003246,9.491130185464826,252800.0
2003-04-01,9.48849364560027,9.491129627981763,9.438400928905278,9.464765781301669,92400.0
2003-04-02,9.554403801779287,9.554403801779287,9.42521854563171,9.554403801779287,183200.0
2003-04-03,9.62295103589098,9.62295103589098,9.46740192412327,9.51749363595086,5400.0
2003-04-04,9.520131868584055,9.60713338004881,9.49113102952366,9.499039983552338,32200.0
2003-04-07,9.525402036951494,9.728406844922796,9.525402036951494,9.675678153575577,181600.0
2003-04-08,9.688867638876308,9.728414439689104,9.60186507937493,9.622956974666266,133400.0
2003-04-09,9.596590803682403,9.649318517798047,9.596590803682403,9.649318517798047,125000.0
2003-04-10,9.720504608971495,9.72314159877742,9.557046441096926,9.557046441096926,43800.0
2003-04-11,9.728414439689104,9.728414439689104,9.583410173853473,9.622956974666266,44800.0
2003-04-14,9.588676717273414,9.75477176129603,9.56231287155641,9.728407915579028,36600.0
2003-04-15,9.728408472515897,9.818046961088124,9.696770648984774,9.75477231974219,142000.0
2003-04-16,9.696773111379873,9.810139493530508,9.696773111379873,9.778502667681847,473200.0
2003-04-17,9.76795013544381,9.76795013544381,9.68885762131098,9.709949494794872,22200.0
2003-04-21,9.70204803932512,9.83386934694018,9.688866109706964,9.83386934694018,11000.0
2003-04-22,9.82068945585968,9.870781201093203,9.7020500532361,9.767960720725094,103000.0
2003-04-23,9.741590609841175,9.88922976669344,9.741590609841175,9.860229936394834,20800.0
2003-04-24,9.81541187983315,9.81541187983315,9.754774214859191,9.81541187983315,11600.0
2003-04-25,10.005233476307938,10.005233476307938,9.72840904137946,9.839138413064305,58000.0
2003-04-28,9.83913488093588,9.97359307624591,9.82067999228015,9.82067999228015,7400.0
2003-04-29,9.82068485144608,9.87341356185889,9.754774214859191,9.81541187983315,97800.0
2003-04-30,9.812779207388518,9.873416892819602,9.794324303375442,9.847052025860323,203200.0
2003-05-01,9.833866517814492,9.833866517814492,9.557042052606429,9.651953527698677,29400.0
2003-05-02,9.61240590134866,10.00523369308641,9.5886780346569,9.883958376980244,387200.0
2003-05-05,9.783772976571916,9.88659338688087,9.783772976571916,9.88659338688087,87800.0
2003-05-06,9.860232908954924,9.886596764707493,9.728411618758823,9.794322263856872,161600.0
2003-05-07,9.767955386299024,9.767955386299024,9.359309672178188,9.385673522489308,485400.0
2003-05-08,9.4911345022615,9.4911345022615,9.095670564667271,9.459497668854665,2007200.0
2003-05-09,9.454216152478466,9.454216152478466,9.095662345481188,9.148391023989472,459400.0
2003-05-12,9.22748997460573,9.22748997460573,9.09566868925422,9.10885061664605,216000.0
2003-05-13,9.290764634089758,9.290764634089758,9.09830467244595,9.10885061664605,130800.0
2003-05-14,9.161576494979924,9.285488786669292,9.161576494979924,9.285488786669292,273200.0
2003-05-15,9.325038991512123,9.451587325762333,9.325038991512123,9.425223466603994,329200.0
2003-05-16,9.4647670848555,9.4647670848555,9.372491597333749,9.385673522489308,42600.0
2003-05-20,9.385672120884982,9.435764836998525,9.267033806485328,9.41203697297534,84400.0
2003-05-21,9.40409155949365,9.496807550939224,9.37760156494592,9.417336556767518,86800.0
2003-05-22,9.467668212528109,9.496806800015182,9.404090815900776,9.483561803788614,284000.0
2003-05-23,9.50740365431215,9.525946852018766,9.364355262979569,9.390846267223653,85600.0
2003-05-26,9.480909884131911,9.48355847823708,9.329914756935182,9.351106541360783,43800.0
2003-05-27,9.39879220497139,9.65309975932128,9.364354407863054,9.536542382876345,108200.0
2003-05-28,9.536540598918515,9.735218528062656,9.536540598918515,9.68223754485191,197200.0
2003-05-29,9.735227497410026,9.777612120923164,9.66900146001268,9.66900146001268,252000.0
2003-05-30,9.735221191171478,9.801447185669245,9.68488979914343,9.801447185669245,40800.0
2003-06-02,9.79879685891918,9.801445453598513,9.525945122646249,9.525945122646249,185400.0
2003-06-03,9.602765841536884,9.735217784178772,9.536539870215938,9.71932318727162,89400.0
2003-06-04,9.602768256019107,9.721975236475364,9.602768256019107,9.61601325150794,89000.0
2003-06-05,9.719325337664603,9.719325337664603,9.605416560948104,9.618662566565463,103000.0
2003-06-06,9.66899118331174,9.933895051347674,9.66899118331174,9.931246457299665,121600.0
2003-06-09,9.774958376636476,9.798799777965971,9.671644963856249,9.798799777965971,48800.0
2003-06-10,9.735220133739364,9.891513504198764,9.695484137145405,9.753763329342313,50200.0
2003-06-11,9.80144549593259,9.867671479013216,9.735219512851964,9.867671479013216,41400.0
2003-06-12,9.80144549593259,9.9180028623643,9.80144549593259,9.867671479013216,29400.0
2003-06-13,9.801444861033112,9.923300419481343,9.801444861033112,9.923300419481343,42000.0
2003-06-16,9.925949948029192,10.16966106304736,9.923300343002168,10.159064663995728,121600.0
2003-06-17,10.066347903032389,10.265025822171186,10.066347903032389,10.265025822171186,242200.0
2003-06-18,10.265027429135763,10.265027429135763,10.066349478894423,10.238537439981574,153400.0
2003-06-19,10.235893716847349,10.235893716847349,10.066355263566638,10.129932688811351,42200.0
2003-06-20,10.132578184387269,10.132578184387269,9.98688118384166,10.074298979957591,43200.0
2003-06-23,10.1325761548694,10.1325761548694,9.936546785933556,10.02661416995353,140400.0
2003-06-24,10.013364733634528,10.013364733634528,10.013364733634528,10.013364733634528,2200.0
2003-06-25,10.013369620349993,10.013369620349993,9.933898633388566,9.933898633388566,44400.0
2003-06-26,10.01072144264593,10.068999629898489,9.933899047485214,10.066351034785017,70600.0
2003-06-27,9.96039447407279,10.06370792936746,9.894168444296964,9.894168444296964,89400.0
2003-06-30,9.894161468034143,9.933897462093842,9.867671479013216,9.867671479013216,40200.0
2003-07-02,10.000124624277824,10.000124624277824,9.870321237502374,9.933898633388566,30600.0
2003-07-03,9.933897462093842,9.933897462093842,9.817340095662129,9.867671479013216,51000.0
2003-07-04,9.918006836731529,9.92065644301236,9.817344029691515,9.817344029691515,10400.0
2003-07-07,9.933896515243203,9.933896515243203,9.8544255452269,9.896810129937478,345200.0
2003-07-08,9.880914330560918,9.880914330560918,9.80674156896619,9.87031793303936,822000.0
2003-07-09,9.880919961655088,9.880919961655088,9.804097551635166,9.880919961655088,52600.0
2003-07-10,9.88091828809761,9.88091828809761,9.801447295912128,9.87826969292044,36400.0
2003-07-11,9.878269581813486,9.878269581813486,9.748466187965334,9.801447185669245,173000.0
2003-07-14,9.80144549593259,9.872969678923065,9.77495550691166,9.867671479013216,72600.0
2003-07-15,9.86767348178487,9.894163476182282,9.801447485262823,9.857077079814498,1027200.0
2003-07-16,9.827937479660235,9.880918478983578,9.801447485262823,9.857077079814498,26600.0
2003-07-17,9.801440195080009,9.857069748255151,9.748459235163214,9.774950220385492,304400.0
2003-07-18,9.774953817638536,9.83853018451304,9.73521783044587,9.806742001075788,164600.0
2003-07-21,9.830587080968757,9.838533877178683,9.774957486442254,9.827937475213108,30400.0
2003-07-22,9.804094810052913,10.0398601759643,9.804094810052913,10.02661416995353,196000.0
2003-07-23,10.066350191482092,10.119331184069251,10.000124203380231,10.114032983757696,100000.0
2003-07-24,10.145820322530689,10.198801310665782,10.098137534261934,10.13257532812899,438200.0
2003-07-25,10.066353373444905,10.066353373444905,9.96039135477611,9.984232758450151,69000.0
2003-07-28,10.066349454041788,10.066349454041788,10.013368465335905,10.053104459497394,27400.0
2003-07-29,10.13257242458688,10.19879838814627,10.000120497468098,10.005418695816209,61600.0
2003-07-30,10.026615156510264,10.066351157395587,9.960389162053714,9.986880166153425,218000.0
2003-07-31,10.066346767899086,10.066346767899086,9.960384818762618,9.963034423281451,24600.0
2003-08-01,9.960389162053714,9.986880166153425,9.867673174025937,9.986880166153425,65000.0
2003-08-05,9.960383764673171,10.026609723242885,9.93389378545646,10.013364733634528,117200.0
2003-08-06,10.000123445174466,10.000123445174466,9.867671479013216,9.867671479013216,82800.0
2003-08-07,9.997474413325389,9.997474413325389,9.87031964210576,9.960387015578178,6400.0
2003-08-08,9.880917638571477,9.99747602927476,9.880917638571477,9.933898633388566,7600.0
2003-08-11,9.997473369569642,9.997473369569642,9.86767001732678,9.902107806375405,26800.0
2003-08-12,9.973639060095673,10.063706488113125,9.960393047614296,10.063706488113125,51000.0
2003-08-13,10.013368571651966,10.198801528827213,9.98687858228192,10.198801528827213,506000.0
2003-08-14,10.198803134790053,10.198803134790053,10.066351146026545,10.143173542036212,736600.0
2003-08-15,10.143172139489112,10.143172139489112,10.066349754102058,10.079594749041258,209200.0
2003-08-18,10.1855571884964,10.235888575744262,10.079595203152245,10.172312192960474,65400.0
2003-08-19,10.249135819132889,10.249135819132889,10.042511013975805,10.042511013975805,37600.0
2003-08-20,10.111694960134006,10.178219269082255,10.058475309959327,10.178219269082255,106600.0
2003-08-21,10.151606493514931,10.151606493514931,10.061133423560635,10.085082207227366,72400.0
2003-08-22,10.058470800688433,10.109029902474612,10.04516614787941,10.058470800688433,268800.0
2003-08-25,10.178215801997938,10.178215801997938,10.03452309999758,10.085082207227366,41800.0
2003-08-26,10.071776537905809,10.085082207227366,9.978642943135236,10.085082207227366,103600.0
2003-08-27,9.991950402052726,10.151609343006156,9.981306269639768,10.071779364989276,230600.0
2003-08-28,10.106368362864847,10.109029902474612,9.986624457423805,10.058470800688433,36600.0
2003-08-29,10.058476378978206,10.085086714433904,9.986629995868586,10.069120513160486,48400.0
2003-09-02,9.933407769530096,9.978643800855505,9.874866067739433,9.912119508849804,39600.0
2003-09-03,9.893491937893552,10.109030990894093,9.893491937893552,10.085082207227366,626800.0
2003-09-04,10.0850835672844,10.21813215780224,10.0850835672844,10.15160786254332,52400.0
2003-09-05,10.13829910302336,10.164909422068808,10.06113171549126,10.111689799057793,63800.0
2003-09-08,10.111689799057793,10.111689799057793,9.978641249070188,10.111689799057793,78200.0
2003-09-09,10.111690427004438,10.111690427004438,9.97864186875438,10.058470800688433,210200.0
2003-09-10,10.058472748246322,10.058472748246322,9.912119508849802,9.912119508849804,118600.0
2003-09-11,9.912122882357131,10.031866851737274,9.912122882357131,10.029205310706336,55000.0
2003-09-12,10.031865949541393,10.055814741263632,9.978646299594145,10.00525561702757,39600.0
2003-09-15,9.97864230313438,10.031861931767097,9.97864230313438,9.97864230313438,69400.0
2003-09-16,9.978646299594145,10.045170608258104,9.978646299594145,10.00525561702757,177600.0
2003-09-17,9.936072445402322,10.005257291355193,9.936072445402322,10.00259676519878,25000.0
2003-09-18,9.978644444455114,10.164912677100984,9.912120148158746,9.981304969671678,153000.0
2003-09-19,9.97864528091262,10.11169388465812,9.97864528091262,10.066457846623187,37600.0
2003-09-22,9.912120630793304,10.042508704518246,9.89349390812978,9.97598440498272,71800.0
2003-09-23,9.872206999699648,10.04251008254692,9.872206999699648,10.00525561702757,130400.0
2003-09-24,10.005257291355193,10.005257291355193,9.898818988729197,10.00259676519878,72000.0
2003-09-25,9.952034805090058,10.002592903185825,9.938729134203651,9.965339460896296,28800.0
2003-09-26,10.045170593949967,10.045170593949967,9.845597668242354,9.845597668242354,48200.0
2003-09-29,9.845598774338727,10.034527588281042,9.8189894539538,9.909462564375268,128000.0
2003-09-30,9.845598074637886,9.912122385953008,9.715209977824856,9.715209977824856,64800.0
2003-10-01,9.88551419018273,9.88551419018273,9.71521108120669,9.779074873957772,157200.0
2003-10-02,9.842934875189409,9.845595400283944,9.725851469426624,9.816324548843248,98000.0
2003-10-03,9.872200838143186,9.872200838143186,9.715203527080066,9.84026947413638,32400.0
2003-10-06,9.728510306873703,9.84559266502908,9.728510306873703,9.842932140673676,25000.0
2003-10-07,9.81898626170342,9.842935048296066,9.752461967288298,9.81898626170342,204400.0
2003-10-08,9.773752806638472,9.845599192828235,9.760448145880488,9.779074873957772,126400.0
2003-10-09,9.83229557883115,9.83229557883115,9.744482981334816,9.79238057722724,237000.0
2003-10-10,9.805683201886133,9.832293535786285,9.741820430686667,9.741820430686667,14600.0
2003-10-14,9.784390971272284,9.991946394681165,9.784390971272284,9.922761591904848,57400.0
2003-10-15,9.845595698320212,10.178217174614815,9.779071403061293,10.15160786254332,403200.0
2003-10-16,10.244743799548273,10.377792420321624,10.178219489161595,10.377792420321624,684400.0
2003-10-17,10.377791842824648,10.377791842824648,10.27401408680926,10.284658219498112,482200.0
2003-10-20,10.332554897958468,10.332554897958468,10.175557507308262,10.199506296223726,67200.0
2003-10-21,10.178218629602531,10.218133618495852,10.111694324833886,10.170236037856,186600.0
2003-10-22,10.138299732622476,10.138299732622476,10.018556842261376,10.058470800688433,298000.0
2003-10-23,10.061136928465531,10.111695038227728,10.005255737056324,10.03186606988938,83400.0
2003-10-24,10.018556842261376,10.111690427004438,10.018556842261376,10.058470800688433,145200.0
2003-10-27,10.111692879355894,10.178217174614815,10.111692879355894,10.15160786254332,35400.0
2003-10-28,10.228780453738258,10.24474665811502,10.117020068343017,10.218137332567784,39600.0
2003-10-29,10.218131985628132,10.27135060887439,10.151607691490137,10.27135060887439,45200.0
2003-10-30,10.2074903481446,10.51084104109498,10.2074903481446,10.377792420321624,57200.0
2003-10-31,10.324572768996198,10.377792420321624,10.311268109934948,10.377792420321624,56200.0
2003-11-03,10.391098705060264,10.47092768699736,10.377794043917511,10.423030094818987,107800.0
2003-11-04,10.510840451232028,10.776937677845496,10.510840451232028,10.763633019530891,170200.0
2003-11-05,10.763633412090156,10.867411171841418,10.73702307941009,10.830157721169725,464200.0
2003-11-06,10.827496906187369,10.83015844717399,10.686465686310322,10.6917877532031,139400.0
2003-11-07,10.763637272737364,10.763637272737364,10.659859475763602,10.707757076686992,47600.0
2003-11-10,10.657196552826203,10.763635877768245,10.526809445606869,10.590672228507588,28400.0
2003-11-11,10.617273702774126,10.617273702774126,10.524139117439043,10.526800656634784,31800.0
2003-11-12,10.641231364641335,10.641231364641335,10.577367566659987,10.590672228507588,246000.0
2003-11-13,10.643888365845571,10.710412668132108,10.513500286728634,10.643888365845571,118000.0
2003-11-14,10.737020478788365,11.040372107383703,10.646547399750489,10.955220078512628,72000.0
2003-11-17,10.976513981519426,11.05634297109616,10.856769989613989,11.016428983848131,108600.0
2003-11-18,11.043034262313531,11.09359236700124,11.0031192746104,11.037712196281095,47800.0
2003-11-19,11.147314997306935,11.200779540793691,11.096523222106416,11.200779540793691,104800.0
2003-11-20,11.227511302661393,11.227511302661393,11.160680878240788,11.200779540793691,147200.0
2003-11-21,11.227511155498824,11.425329657881534,11.227511155498824,11.41196275737154,77800.0
2003-11-24,11.387900899664851,11.556313810166188,11.334437390078088,11.334437390078088,100000.0
2003-11-25,11.441365429002698,11.441365429002698,11.334437390078088,11.334437390078088,178400.0
2003-11-26,11.361168526896131,11.427998929995525,11.337109540990312,11.414633053325849,37000.0
2003-11-27,11.414636545374073,11.414636545374073,11.361172002588097,11.41196275737154,16800.0
2003-11-28,11.339785872908957,11.414636641339142,11.334440336361618,11.3985969724431,67800.0
2003-12-01,11.374536263102446,11.401269040563154,11.28097409136794,11.371863495231969,179200.0
2003-12-02,11.361176390040235,11.361176390040235,11.141972597741953,11.22484272205051,94000.0
2003-12-03,11.141966890323593,11.36117057033586,11.09384890985737,11.160679324976993,223200.0
2003-12-04,11.158007065526666,11.22751025172776,11.133948074197198,11.214144372045002,132400.0
2003-12-05,11.136619093412492,11.321070651472516,11.136619093412492,11.321070651472516,46800.0
2003-12-08,11.294341208828127,11.387903390823222,11.227510787474111,11.387903390823222,18000.0
2003-12-09,11.30770818037754,11.30770818037754,11.227511870963792,11.254243634184574,197000.0
2003-12-10,11.29433873813693,11.377208809598145,11.29433873813693,11.334437390078088,129200.0
2003-12-11,11.29433889630478,11.414633834061792,11.28097301872091,11.321070651472516,266200.0
2003-12-12,11.307704523771836,11.548294393964222,11.307704523771836,11.545620606655934,134000.0
2003-12-15,11.56166092427672,11.62849133424364,11.46809875822349,11.62849133424364,201600.0
2003-12-16,11.625819865452582,11.772846579856418,11.542949780724378,11.772846579856418,198200.0
2003-12-17,11.762156812945044,11.762156812945044,11.494835067196291,11.762156812945046,73200.0
2003-12-18,11.762156812945044,11.76482958171186,11.62849594007067,11.762156812945046,73600.0
2003-12-19,11.641857212286796,11.759479386469296,11.601759578157326,11.62849133424364,173800.0
2003-12-22,11.625823171303855,11.762156812945044,11.625823171303855,11.762156812945046,45600.0
2003-12-23,11.633837417475569,11.762151677036744,11.591065997621838,11.61779775262376,125600.0
2003-12-24,11.617800312152228,11.687304522071503,11.617800312152228,11.679284178003089,13000.0
2003-12-29,11.564337497223349,11.722057357432949,11.564337497223349,11.692652823962908,52600.0
2003-12-30,11.65522770674493,11.762156812945044,11.65522770674493,11.762156812945046,36200.0
2003-12-31,11.76215535868969,11.802254023494877,11.708690812199908,11.708690812199908,15600.0
2004-01-02,11.655226185132298,11.839678818259264,11.655226185132298,11.78621427213911,10200.0
2004-01-05,11.895809399703468,11.895809399703468,11.751455512809564,11.764821386836596,69800.0
2004-01-06,11.82898115224035,11.82898115224035,11.615124069822366,11.802249399344731,156000.0
2004-01-07,11.762156812945044,11.818294134811914,11.65522770674493,11.762156812945046,64200.0
2004-01-08,11.762151526444454,11.80759571331611,11.708686997374034,11.807595713316108,80400.0
2004-01-09,11.633841901411472,11.842352526094038,11.56968423702758,11.601763579095268,41800.0
2004-01-12,11.60176539881232,11.842354383547065,11.60176539881232,11.842354383547065,87000.0
2004-01-13,11.762156812945044,11.80225548270797,11.668594609833596,11.762156812945046,46800.0
2004-01-14,11.633842541815358,11.762156857894936,11.633842541815358,11.66324809712034,88200.0
2004-01-15,11.647207629522628,11.759483285766835,11.647207629522628,11.73542428941104,52200.0
2004-01-16,11.735425046270782,11.842353132719362,11.69799914527467,11.762156812945046,415200.0
2004-01-19,11.762154084062994,11.842350385231343,11.762154084062994,11.791559632433358,34200.0
2004-01-20,11.791561909364544,11.869085457355848,11.791561909364544,11.81562090633593,212000.0
2004-01-21,11.882445543587632,12.026799454996132,11.84502068205602,11.871752434649745,35000.0
2004-01-22,11.90918056571641,12.029475524915824,11.869082925817452,11.959972337240202,437800.0
2004-01-23,11.804920751172729,12.02947091572292,11.778189001482586,11.91184978943506,26600.0
2004-01-26,11.895816165483216,11.922547928741045,11.828985737587244,11.828985737587244,450800.0
2004-01-27,11.788883877480126,11.86908118501831,11.764824889168896,11.869081185018308,75000.0
2004-01-28,11.788881089508113,11.99471882532503,11.724724482351416,11.91184978943506,407000.0
2004-01-29,11.992050368186522,12.029475239103531,11.82631121708922,12.00006969202552,82000.0
2004-01-30,11.92254785024816,12.203236461364437,11.898488855573946,12.189869560072122,68200.0
2004-02-02,11.976013410858686,12.40372879466704,11.976013410858686,12.40372879466704,35200.0
2004-02-03,12.323532790693044,12.63095322415513,12.323532790693044,12.590854552050825,546400.0
2004-02-04,12.590849500603415,12.697778570147234,12.457188673549236,12.553424632188436,134200.0
2004-02-05,12.50263256775066,12.657678580527367,12.243330264265058,12.31016067075095,50400.0
2004-02-06,12.502635450107988,12.502635450107988,12.296797628307464,12.409072247607035,28400.0
2004-02-09,12.376997516181278,12.564122955641148,12.336899863280196,12.45719384173505,184400.0
2004-02-10,12.524018183716937,12.617581367756843,12.417090141637036,12.497286428134736,108400.0
2004-02-11,12.47055685444297,12.537387274842446,12.390359534162563,12.534713486965746,102600.0
2004-02-12,12.403726475941555,12.49728865691635,12.32352915539026,12.336896055316336,50600.0
2004-02-13,12.449170289692344,12.449170289692344,12.2967970169322,12.390359195030094,72000.0
2004-02-16,12.42510905148677,12.457187361069696,12.296794793403988,12.31016067075095,119400.0
2004-02-17,12.363631539153396,12.39036330755363,12.310166982601332,12.35026565495328,57000.0
2004-02-18,12.376995969741811,12.376995969741811,12.283433771577778,12.296799654208144,64600.0
2004-02-19,12.163134744812542,12.25669691187218,12.163134744812542,12.23798447846025,45000.0
2004-02-20,12.21382914489398,12.28093809623955,12.162826710511826,12.280938096239552,45800.0
2004-02-23,12.278249102650864,12.278249102650864,12.12523981488372,12.125239814883724,231200.0
2004-02-24,12.213828412880057,12.213828412880057,12.012501570909505,12.173562634885435,176800.0
2004-02-25,12.076923021913016,12.079606928447802,12.039341162419255,12.039341162419255,103600.0
2004-02-26,12.03934250122689,12.0796082717331,12.012499336890135,12.0796082717331,20600.0
2004-02-27,12.025920919058516,12.0796082717331,12.012499336890135,12.0796082717331,26000.0
2004-03-01,12.079612225894774,12.079612225894774,11.945394312273722,11.999081682522428,266000.0
2004-03-02,11.961498082226893,12.06350293586083,11.945391567652557,11.945391567652557,319600.0
2004-03-03,11.958815917649988,11.958815917649988,11.84070452211815,11.84070452211815,52200.0
2004-03-04,11.918548973817616,11.93197055794104,11.838017421074628,11.905126365692963,240400.0
2004-03-05,11.905124084379937,11.905124084379937,11.838015152621312,11.838015152621312,96200.0
2004-03-08,11.840703807096672,11.934655931505192,11.840703807096672,11.86486307108763,122600.0
2004-03-09,11.87023489935243,11.87023489935243,11.770912886822092,11.811178678280513,75400.0
2004-03-10,11.690382327906866,12.012505587569384,11.682329579215825,11.811178678280513,407800.0
2004-03-11,11.676957798269232,12.012502562587311,11.676957798269232,11.86486307108763,231600.0
2004-03-12,11.969553577685568,11.999081682522428,11.840704503489528,11.999081682522428,133400.0
2004-03-15,11.85412837796874,11.958818206958696,11.736016959826516,11.811178678280513,152600.0
2004-03-16,11.760170333699705,11.931969046317828,11.760170333699705,11.918547463894743,125200.0
2004-03-17,11.824592336288,12.025919110540352,11.824592336288,12.025919110540352,119800.0
2004-03-18,12.025924855646071,12.050084121057916,11.985660095960604,11.999081682522428,76600.0
2004-03-19,11.999077982434349,11.999077982434349,11.87828169262439,11.918547463894743,80800.0
2004-03-22,11.878283560235092,11.910495567915376,11.824596198100444,11.910495567915376,36200.0
2004-03-23,11.8541197357033,11.918544750267287,11.752113889310682,11.77627314177207,45600.0
2004-03-24,11.838016363004131,11.8648605528529,11.717221092688671,11.77359235536937,23600.0
2004-03-25,11.8084902624608,11.811174169666092,11.744065225520265,11.8084902624608,18200.0
2004-03-26,11.80849406365526,11.811177971724511,11.47563314298234,11.703803216926396,195600.0
2004-03-29,11.744069220910648,11.91855294465052,11.744069220910648,11.824599776482293,24200.0
2004-03-30,11.811174270891303,11.969551421392854,11.663534797305411,11.87828321561228,66200.0
2004-03-31,11.878281113780648,11.98565581593502,11.878281113780648,11.98565581593502,290800.0
2004-04-01,11.918546883088796,12.009815072719697,11.918546883088796,11.98565581593502,45800.0
2004-04-02,12.007130499222573,12.33462242893657,11.999077754721762,12.0796082717331,564000.0
2004-04-05,12.025921328806454,12.280935494698785,11.945390809051275,12.278251587774092,836600.0
2004-04-06,12.095718004239828,12.342678458674602,12.095718004239828,12.243357495391171,51400.0
2004-04-07,12.280938707464092,12.348047662149687,12.160142384229742,12.345363754522872,55400.0
2004-04-08,12.342671782656494,12.348040618849131,12.240665942997952,12.339987876560574,54000.0
2004-04-12,12.334627396434668,12.334627396434668,12.219199900098818,12.219199900098818,26400.0
2004-04-13,12.232618259289303,12.345361817956205,12.213827836845024,12.213827836845024,34800.0
2004-04-14,12.213826141419023,12.275566238594418,12.0796082717331,12.0796082717331,506400.0
2004-04-15,12.213824304642731,12.213824304642731,12.025919110540352,12.025919110540352,55000.0
2004-04-16,12.079607705075356,12.197719056217943,12.031289192334974,12.119873473692689,31400.0
2004-04-19,12.095716463766523,12.213827836845024,12.0930315325595,12.213827836845024,18000.0
2004-04-20,12.208458284187977,12.208458284187977,11.95612903755478,12.052766075329542,26000.0
2004-04-21,12.17355832455804,12.17355832455804,11.894385980780545,12.009813411227366,141800.0
2004-04-22,12.14672329951326,12.14672329951326,11.948080302175985,12.14672329951326,53400.0
2004-04-23,12.211147435526367,12.211147435526367,11.953448237729996,11.988345185431855,46400.0
2004-04-26,12.146722720188675,12.146722720188675,12.017873629683438,12.020557537734952,19400.0
2004-04-27,11.883651824870936,12.074240978442322,11.883651824870936,12.012500873369952,52800.0
2004-04-28,12.012505587569384,12.114511508329532,11.81117867828051,11.811178678280513,419600.0
2004-04-29,11.816542881444288,12.012500873369952,11.816542881444288,12.012500873369952,73200.0
2004-04-30,12.076926124076948,12.076926124076948,11.81117425282778,11.905126365692963,45600.0
2004-05-03,11.90512627740178,12.079609941715946,11.875599202149726,11.931970469450777,159200.0
2004-05-04,11.972234839388182,12.03934378136682,11.811173788239934,11.891704313814058,181600.0
2004-05-05,11.891704799756226,11.910495222358,11.813858178119604,11.87828321561228,64400.0
2004-05-06,11.851436224126513,11.878279383754975,11.811170460682916,11.816539297408786,31000.0
2004-05-07,11.811177971724511,11.811177971724511,11.64474802338883,11.703803216926396,60000.0
2004-05-10,11.70379577591589,11.70379577591589,11.54273477011924,11.569577929751713,49800.0
2004-05-11,11.676952616283415,11.676952616283415,11.27698298415377,11.569577929751713,130200.0
2004-05-12,11.542735839790105,11.54810467701431,11.279668959809891,11.462205329428976,144000.0
2004-05-13,11.65011096673049,11.811171993403764,11.54005235957018,11.74943189904564,189400.0
2004-05-14,11.784327497265409,11.811170657340815,11.70379596903735,11.770904893226785,23400.0
2004-05-17,11.703800361860294,11.848755938276316,11.609848242332117,11.80043741280431,12000.0
2004-05-18,11.800435010273562,11.800435010273562,11.66353323197651,11.69037639666186,221800.0
2004-05-19,11.690377625537057,11.811173927321263,11.690377625537057,11.784330759814196,64400.0
2004-05-20,11.85981845699878,11.85981845699878,11.733104909842098,11.76815353471672,240200.0
2004-05-21,11.795116531885006,11.859821623664752,11.62257099174241,11.851732844409444,28200.0
2004-05-25,11.851730163581518,11.851730163581518,11.727713213212878,11.835554665634842,67400.0
2004-05-26,11.79781391080822,11.835559153384578,11.592916307657186,11.757374122155454,174000.0
2004-05-27,11.727713213212878,11.851730163581518,11.727713213212878,11.835554665634842,25000.0
2004-05-28,11.849033406736082,11.849033406736082,11.73310421691839,11.822072532096966,29800.0
2004-05-31,11.73580250271786,11.862516071679217,11.73580250271786,11.862516071679217,63800.0
2004-06-01,11.857126554903882,12.037760897668196,11.857126554903882,11.943399336135212,96600.0
2004-06-02,11.875997119192627,12.132119855158708,11.875997119192627,11.916437930090838,44200.0
2004-06-03,11.916434430976892,11.994619427247354,11.905650080777052,11.99461942724735,20600.0
2004-06-04,11.927217199585726,12.126722509566417,11.927217199585726,12.078193968554444,14000.0
2004-06-07,12.10515818412523,12.145597960503943,12.021581000752064,12.145597960503943,179200.0
2004-06-08,12.11864056729208,12.399027598905258,12.11864056729208,12.372066714065957,120400.0
2004-06-09,12.355886846100748,12.374758944594172,12.307358298988436,12.374758944594172,43400.0
2004-06-10,12.347797488169016,12.37475836221382,12.280396845735286,12.318141040945823,65400.0
2004-06-11,12.32622988888102,12.33431763691528,12.132115708441257,12.17255650551694,22000.0
2004-06-14,12.26153231484105,12.26153231484105,12.159082987152692,12.188739452677174,23600.0
2004-06-15,12.132113127046686,12.27769873139972,12.132113127046686,12.22647359554293,41400.0
2004-06-16,12.22378086346037,12.226476436707234,11.997314657991648,12.091675148415192,67200.0
2004-06-17,12.08898100339492,12.08898100339492,11.89217122265114,12.024275924851326,73600.0
2004-06-18,11.889475608530915,12.264224129294384,11.889475608530915,12.118638461813823,278800.0
2004-06-21,12.266918078205892,12.266918078205892,12.132116780643193,12.132116780643193,155800.0
2004-06-22,12.13211737960654,12.253438759093072,12.024275924851326,12.024275924851326,393800.0
2004-06-23,12.25074155225555,12.25074155225555,12.078196055927656,12.132116780643193,49800.0
2004-06-24,12.25343614166595,12.25343614166595,11.889472080951844,11.967657067525852,38800.0
2004-06-25,11.96765660183201,12.129418743116606,11.865207348530308,11.865207348530308,60000.0
2004-06-28,12.250741059553937,12.250741059553937,11.865209281753785,11.99461942724735,80200.0
2004-06-29,11.865206781948702,12.078193025487696,11.865206781948702,11.973048204322176,174400.0
2004-06-30,11.970358437152782,12.266920949833686,11.932613201099327,12.266920949833686,215600.0
2004-07-02,12.05123902893371,12.361281468836014,12.05123902893371,12.266920949833686,24600.0
2004-07-05,12.053928680004306,12.266914922185013,12.053928680004306,12.253435001587304,9800.0
2004-07-06,12.18873578269695,12.442162936543676,12.18873578269695,12.442162936543676,61400.0
2004-07-07,12.50956228181545,12.641666992875916,12.38554429199335,12.603922789715783,111600.0
2004-07-08,12.404422558727664,12.533832788812926,12.388247051306692,12.471823248856152,30600.0
2004-07-09,12.407110204596522,12.598527779533308,12.401718029864927,12.498775118129265,7200.0
2004-07-12,12.509562942893734,12.509562942893734,12.269615728712502,12.455642209050172,21400.0
2004-07-13,12.401723655691004,12.401723655691004,12.188737285210289,12.204913816743272,46000.0
2004-07-14,12.299272980855552,12.37476242450994,12.266920949833686,12.266920949833686,63800.0
2004-07-15,12.40172227895274,12.53652360807179,12.204912461853226,12.266920949833686,113600.0
2004-07-16,12.266920908815315,12.536523566151915,12.202215818535423,12.536523566151915,26000.0
2004-07-19,12.536518589271376,12.60122365386396,12.337012249525332,12.587742703586926,33600.0
2004-07-20,12.334315136050892,12.668622709197155,12.334315136050892,12.665926108097697,77600.0
2004-07-21,12.671324894820218,12.671324894820218,12.415202164659942,12.536523566151915,80000.0
2004-07-22,12.415197066656171,12.536518418330433,12.415197066656171,12.42867698829729,16000.0
2004-07-23,12.536516327586185,12.536516327586185,12.31005018504655,12.334314451334793,15400.0
2004-07-26,12.334314451334793,12.358578717623038,12.239953987131583,12.334314451334793,18800.0
2004-07-27,12.334322998343854,12.603925686832245,12.266922326221758,12.46912434258805,363000.0
2004-07-28,12.590446524043571,12.77916862315696,12.469125101152626,12.649758419771487,197800.0
2004-07-29,12.806124627418326,12.806124627418326,12.665931139661776,12.779164776425771,98800.0
2004-07-30,12.835781121851108,12.873525324742998,12.744116188348348,12.744116188348348,99000.0
2004-08-03,12.744114080812697,12.873523195806532,12.671321260793867,12.860043272496137,35600.0
2004-08-04,12.860045490598347,12.88161316592454,12.53921770683241,12.603922789715783,143000.0
2004-08-05,12.603922789715782,12.806124759604272,12.603922789715782,12.603922789715783,13600.0
2004-08-06,12.671326422751887,12.722550563579633,12.671326422751887,12.698286280355408,14800.0
2004-08-09,12.738725369259988,12.738725369259988,12.603924042601152,12.617403969576534,27600.0
2004-08-10,12.6174059000461,12.711767460216157,12.444860340075632,12.711767460216157,17800.0
2004-08-11,12.539222156492109,12.671327942883943,12.539222156492109,12.59044733191779,11000.0
2004-08-12,12.59044191402898,12.59044191402898,12.444856259866311,12.533825613560936,15800.0
2004-08-13,12.671324874311033,12.671324874311033,12.509563691551897,12.671324874311033,58600.0
2004-08-16,12.671324874311033,12.711765684227077,12.644365020002017,12.671324874311033,80000.0
2004-08-17,12.444857198932077,12.671323446345278,12.444857198932077,12.603922789715783,95400.0
2004-08-18,12.503698660324172,12.731235679763175,12.4603583248746,12.495572670338346,35800.0
2004-08-19,12.731238034700574,12.731238034700574,12.51453631736873,12.622886659377006,6200.0
2004-08-20,12.663519678196952,12.69060700749796,12.595800321629056,12.595800321629056,30800.0
2004-08-23,12.595800321629056,12.717695370114344,12.54162462971166,12.595800321629056,70200.0
2004-08-24,12.48744956972487,12.717696013696628,12.48744956972487,12.704152348360743,31000.0
2004-08-25,12.622875491574028,12.731226771036258,12.622875491574028,12.717683119432076,32800.0
2004-08-26,12.487445170908098,12.798954530478577,12.487445170908098,12.798954530478577,772400.0
2004-08-27,12.731231862880636,12.93438981813937,12.731231862880636,12.81249483832117,21200.0
2004-08-30,12.812495074974333,13.202559017597242,12.731232098032828,12.90730274250176,49200.0
2004-08-31,12.907303390046854,13.110461359250229,12.866671382880234,13.069829352083609,158600.0
2004-09-01,13.002116047672525,13.069835402087485,13.002116047672525,13.050874065516524,35800.0
2004-09-02,13.00211157266749,13.067122585189423,13.00211157266749,13.029198891784551,23400.0
2004-09-03,13.067123294163387,13.110463627091164,13.002112278114195,13.110463627091166,190800.0
2004-09-07,13.004820567979833,13.137550918516242,13.004820567979833,13.137550918516244,175800.0
2004-09-08,13.14025515894603,13.27298546828738,13.002108213832535,13.27298546828738,41600.0
2004-09-09,13.300076908305892,13.40842825704235,13.042744263358124,13.137550918516244,125800.0
2004-09-10,13.0048180111994,13.205267656958426,13.002109693005222,13.002109693005222,29000.0
2004-09-13,13.015658109271188,13.335293505418246,13.00753211840286,13.205272484948882,301800.0
2004-09-14,13.340711177102206,13.340711177102206,13.140261458056594,13.205272484948882,18200.0
2004-09-15,13.164634153179554,13.27298546828738,13.061701540473312,13.27298546828738,72800.0
2004-09-16,13.034617546157444,13.476147907635324,13.034617546157444,13.435515892577731,247600.0
2004-09-17,13.16464105819099,13.54386982666368,13.16464105819099,13.54386982666368,85200.0
2004-09-20,13.20527622740912,13.50324102126548,13.20527622740912,13.408434323215417,166800.0
2004-09-21,13.411139139253816,13.516782189456872,13.408430820009489,13.476150167585294,55600.0
2004-09-22,13.473445368532252,13.48969735487483,13.218819893799772,13.408434323215417,184000.0
2004-09-23,13.408434323215417,13.408434323215417,13.235072913457858,13.408434323215417,171600.0
2004-09-24,13.40843599480097,13.40843599480097,13.148393847746036,13.224239215641482,32000.0
2004-09-27,13.22964386546704,13.476142101774965,13.137545566554484,13.178177564106791,233000.0
2004-09-28,13.178183395861195,13.272990054351965,13.137551380327965,13.151095041067348,48400.0
2004-09-29,13.151093597011972,13.170054926628076,13.002111278607588,13.164637256264196,165800.0
2004-09-30,13.175473609825312,13.34070895202342,13.0860846252371,13.110463627091166,123800.0
2004-10-01,13.272985811998426,13.340705127365768,13.270277494042222,13.340705127365766,32200.0
2004-10-04,13.356967977604738,13.408434323215417,13.110469529359053,13.408434323215417,78000.0
2004-10-05,13.40842877250635,13.40842877250635,13.205270760801708,13.24048510549207,12200.0
2004-10-06,13.110459989249849,13.340705250294508,13.007526339614875,13.286529590838482,76800.0
2004-10-07,13.340704781901092,13.340704781901092,13.18630482952701,13.27298546828738,94600.0
2004-10-08,13.118588033944098,13.272988015954288,13.11587868222326,13.235065358381949,20600.0
2004-10-12,13.1402621169544,13.270284177258732,13.004823418009718,13.19714715583077,70400.0
2004-10-13,13.13754684105996,13.27298546828738,13.13754684105996,13.27298546828738,215200.0
2004-10-14,13.16734759108452,13.272989587779296,13.137550918516242,13.137550918516244,42400.0
2004-10-15,13.270277150401313,13.27298546828738,13.05628387138645,13.27298546828738,153000.0
2004-10-18,13.13754684105996,13.27298546828738,13.075245196533112,13.27298546828738,83200.0
2004-10-19,13.08337426743589,13.270280278387451,13.002111278607588,13.164637256264196,40800.0
2004-10-20,13.164641300859898,13.272992674796594,13.002115273270132,13.08608763973684,60000.0
2004-10-21,13.083373756960588,13.083373756960588,12.88021577615898,13.004819089721718,27600.0
2004-10-22,12.88021504083082,13.137548675151397,12.85312772492965,13.069829352083609,120200.0
2004-10-25,13.002110029015814,13.164635991052569,13.002110029015814,13.069829352083609,32800.0
2004-10-26,13.069831583884715,13.137550918516242,13.042744263358124,13.137550918516244,97400.0
2004-10-27,13.137549167272043,13.137549167272043,13.010236504474824,13.05628618320963,35800.0
2004-10-28,13.056283056555792,13.340703949319987,13.048156036775335,13.275692957649625,109400.0
2004-10-29,13.05628387138645,13.27298546828738,13.05628387138645,13.27298546828738,21600.0
2004-11-01,13.075245196533112,13.356957789161685,13.075245196533112,13.27298546828738,29200.0
2004-11-02,13.137556862140356,13.543873053752945,13.137556862140356,13.408434323215417,80200.0
2004-11-03,13.53845276824228,13.814747849224611,13.403014063838118,13.679309144820447,209600.0
2004-11-04,13.679305990267284,13.814744663438242,13.54386731709632,13.757860668702058,213800.0
2004-11-05,13.757863841370536,13.757863841370536,13.587210784493005,13.679309144820447,39800.0
2004-11-08,13.728065279450902,13.73348295088234,13.492402255416806,13.652219946041116,86200.0
2004-11-09,13.652217380922922,13.719936711119336,13.481564379499767,13.516778720530093,77400.0
2004-11-10,13.611589792618366,13.679309144820447,13.44093673574083,13.679309144820447,179400.0
2004-11-11,13.58450246506366,13.760572160799883,13.58450246506366,13.679309144820447,68600.0
2004-11-12,13.679301048613764,13.719933049212752,13.573659087034027,13.665757392852331,86600.0
2004-11-15,13.421975399789474,13.757863841370536,13.421975399789474,13.679309144820447,157600.0
2004-11-16,13.665759321479038,13.73347864315801,13.543864335793923,13.69555598834816,103000.0
2004-11-17,13.747250945026442,13.861517179066189,13.578573305838365,13.7390894418204,84800.0
2004-11-18,13.562246982427544,13.73636697826641,13.55408548059306,13.725484283933197,65800.0
2004-11-19,13.725481399778952,14.02474816624103,13.608495054856537,14.02474816624103,72200.0
2004-11-22,13.875117399265372,14.215193806110111,13.875117399265372,14.119972827325917,48800.0
2004-11-23,13.877833306444051,14.147174194876548,13.875113152667383,13.894157342595586,36000.0
2004-11-24,13.88872098186778,14.008428547614336,13.847912433588542,13.875118132441363,55600.0
2004-11-25,13.943131163830266,13.943131163830266,13.690114261635769,13.869674543403084,19600.0
2004-11-26,13.820707037663832,13.875119478478965,13.616661162980314,13.820707037663832,45000.0
2004-11-29,13.807104750112174,13.99754778181786,13.741809610904417,13.943135338783232,77800.0
2004-11-30,14.011146042620842,14.147176586723957,14.00842588838428,14.051955620984051,261200.0
2004-12-01,14.051955620984051,14.051955620984051,14.046514274680243,14.051955620984051,377200.0
2004-12-02,14.05195754595697,14.147178524741165,13.94313268063432,14.119972827325917,252000.0
2004-12-03,14.07916490651438,14.759317800548892,14.07916490651438,14.650492922370988,242200.0
2004-12-06,14.718503597684512,14.718503597684512,14.449163717267286,14.691297905584198,50800.0
2004-12-07,14.691298805784102,14.691298805784102,14.47365014215344,14.5552682612861,30400.0
2004-12-08,14.68858072922392,14.742992124454997,14.568873168921524,14.71578642683946,283800.0
2004-12-09,14.623282637502792,14.691297905584198,14.623282637502792,14.691297905584198,39400.0
2004-12-10,14.63689173737356,14.691304182653306,14.63689173737356,14.677701330791136,68800.0
2004-12-13,14.691300616883188,14.718506314004348,14.664094919762029,14.718506314004348,234400.0
2004-12-14,14.77836531029585,14.77836531029585,14.555275194085889,14.688585647836325,69800.0
2004-12-15,14.69402005408336,14.990566704681845,14.691299899636372,14.963361008888898,96200.0
2004-12-16,14.963366735306346,15.096677186502973,14.895351431964048,14.895351431964048,310200.0
2004-12-17,14.963362723074136,15.0857904438291,14.762037022518092,14.786522566669085,46800.0
2004-12-20,14.7865236826697,14.922554263146258,14.7865236826697,14.827333271945054,59400.0
2004-12-21,14.713071079376189,14.89263144066626,14.713071079376189,14.800130585587665,58200.0
2004-12-22,14.805565067363665,15.08578871561869,14.805565067363665,14.963361008888898,131400.0
2004-12-23,15.194611405294433,15.194611405294433,14.5552682612861,14.5552682612861,59200.0
2004-12-24,14.555272110991934,14.900789909942112,14.555272110991934,14.827333271945054,83400.0
2004-12-29,14.63688775797898,14.963361303066591,14.63688775797898,14.832772092597702,81800.0
2004-12-30,14.96064085444191,14.968802355613644,14.868140035782826,14.963361008888898,77800.0
2004-12-31,15.099395683363708,15.104837031573116,14.93343819538548,14.960644936432516,4600.0
2005-01-04,15.020502978992846,15.181019175270864,14.963370359427302,15.058591392036544,49400.0
2005-01-05,15.05858484362282,15.09667427793427,14.827333271945054,14.827333271945054,233800.0
2005-01-06,14.854535044049427,14.854535044049427,14.481811642717496,14.5552682612861,72200.0
2005-01-07,14.55799226595584,14.827333271945054,14.487256820753654,14.827333271945054,107400.0
2005-01-10,14.6913002660293,14.82733082404809,14.55526970801051,14.721227154846362,47600.0
2005-01-11,14.664097929337084,14.827334221227355,14.664097929337084,14.759318926634569,241800.0
2005-01-12,14.759322464118314,14.824617619222854,14.664101443998453,14.702189852046397,397200.0
2005-01-13,14.694019588062863,14.89534525917023,14.694019588062863,14.745711861393117,63000.0
2005-01-14,14.82732983592942,14.840932683258629,14.772917408781884,14.772917408781884,94600.0
2005-01-17,14.778362179947017,14.895348562183337,14.759317981706774,14.827333271945054,10000.0
2005-01-18,14.759315467115684,14.895346024416288,14.759315467115684,14.832772092597702,178000.0
2005-01-19,14.827332076024678,15.05858362905051,14.827332076024678,15.042260624921695,71200.0
2005-01-20,15.047709873699912,15.110283843989624,14.857266768826516,15.099401143635388,143800.0
2005-01-21,15.19462266138012,15.19462266138012,14.898075813181114,14.993297887568072,305800.0
2005-01-24,15.023222257966973,15.235429696635524,15.01778090853556,15.1266047836699,159600.0
2005-01-25,15.153809219593915,15.44219343065577,15.03138147063788,15.181014924770311,285400.0
2005-01-26,15.1810114228735,15.371454428670996,15.13748168193386,15.306159298346095,52600.0
2005-01-27,15.371453889720836,15.463954715703188,15.262629022271888,15.463954715703183,124800.0
2005-01-28,15.439472190528065,15.779548670495643,15.439472190528065,15.572782627321018,37200.0
2005-01-31,15.575497342448742,15.643512614686507,15.469393683810734,15.561894495567328,125600.0
2005-02-01,15.56189760572031,15.621750351526655,15.551014910907917,15.602706154520424,65000.0
2005-02-02,15.602698349865452,15.613581039234193,15.425859317860132,15.510197565891918,34400.0
2005-02-03,15.610874514135345,15.695212835794674,15.303445016979268,15.695212835794674,85600.0
2005-02-04,15.41226265079848,15.779544742606127,15.41226265079848,15.676161227837811,103400.0
2005-02-07,15.776822566271717,15.776822566271717,15.480275946046769,15.480275946046769,133600.0
2005-02-08,15.48028262459656,15.589106481402036,15.16741183088971,15.208221425836207,160600.0
2005-02-09,15.208221113631136,15.575503309285343,15.099396221228584,15.398663118588969,99800.0
2005-02-10,15.507481407536666,15.73873290813083,15.35240667648775,15.670717638799529,301600.0
2005-02-11,15.736019615287042,15.736019615287042,15.627194721774424,15.643518767150644,146200.0
2005-02-14,15.64079728883109,15.77410668238517,15.64079728883109,15.75778263838975,132600.0
2005-02-15,15.752345970308276,15.757786281733589,15.646241216552156,15.725139224025458,270200.0
2005-02-16,15.768834082498346,15.935424626002185,15.70875159814836,15.853494628486295,264400.0
2005-02-17,15.774287390075152,15.92722407390182,15.774287390075152,15.905376571524254,129200.0
2005-02-18,15.973651447871402,16.249482541872652,15.78521140374568,16.04738767876,65800.0
2005-02-21,16.15390323499836,16.16755805860722,16.0583173861438,16.11293772237551,23800.0
2005-02-22,16.16755609571503,16.18121091766607,15.97638546301207,15.97638546301207,171200.0
2005-02-23,15.771558060529458,15.842563750983151,15.70328291741028,15.839833203648633,130000.0
2005-02-24,15.839833203648633,15.8671428441779,15.719669326805446,15.839833203648633,241200.0
2005-02-25,16.181214287965446,16.181214287965446,15.842569007345904,15.90811362487742,75800.0
2005-02-28,15.834376148582011,15.908113451829228,15.771563121770608,15.798872771063795,125200.0
2005-03-01,15.798865434630452,15.894451246362626,15.79613488768764,15.894451246362626,68200.0
2005-03-02,15.9190378257477,16.1129390455872,15.853493208527798,15.921768373975205,133000.0
2005-03-03,16.07197109742829,16.112936607215957,15.935420787197646,15.940882924622414,32400.0
2005-03-04,15.976388173703342,16.028276922639638,15.91903728670065,16.003697822239012,111000.0
2005-03-07,16.09928619901082,16.09928619901082,15.89446067750126,15.995507643076298,56600.0
2005-03-08,16.112940754310678,16.112940754310678,16.031010755444658,16.11021020579361,109600.0
2005-03-09,15.965466131273972,16.11021020579361,15.965466131273972,16.11021020579361,108600.0
2005-03-10,16.10747558457271,16.11293772237551,16.03100773892607,16.11293772237551,122400.0
2005-03-11,16.11293210766728,16.11293210766728,15.397408973572029,15.561268883372318,38000.0
2005-03-14,15.405603121558736,15.771557927256971,15.402872574247288,15.566732499630255,67000.0
2005-03-15,15.697819463773472,15.76882619006515,15.47114654937139,15.744247098932789,56400.0
2005-03-16,15.744255490279569,15.75791031667618,15.452037829846873,15.585856587048738,94200.0
2005-03-17,15.63500533585384,15.675970832054762,15.435642074054089,15.533958431499627,47400.0
2005-03-18,15.56673818763312,15.56673818763312,15.159817731004582,15.293637517674645,112400.0
2005-03-21,15.29364100679534,15.361916189861391,15.29364100679534,15.334606533353618,110200.0
2005-03-22,15.454762474769966,15.49845852762535,15.337329137384362,15.36463877974545,62800.0
2005-03-23,15.36191087730878,15.498461196218193,15.36191087730878,15.416531213231798,191600.0
2005-03-24,15.34825327706121,15.402873603102638,14.897636889464522,15.402873603102636,96400.0
2005-03-28,15.402875478013303,15.553080611563855,15.402875478013303,15.553080611563855,101800.0
2005-03-29,15.55308294828369,15.566737773058682,15.43018744171606,15.547620810014422,118400.0
2005-03-30,15.547616383630682,15.566733341232371,15.350983629103537,15.381024860133635,82800.0
2005-03-31,15.391953925547114,15.49573247183432,15.23901717532367,15.293637517674645,44000.0
2005-04-01,15.29363581296252,15.430186132721111,15.255401890117517,15.427455584716297,30800.0
2005-04-04,15.503918018849316,15.564000471946454,15.348250792003007,15.348250792003007,97000.0
2005-04-05,15.29090484205437,15.293635389983669,15.034189581258628,15.04784440449758,81000.0
2005-04-06,15.088811828359214,15.225362161647528,15.088811828359214,15.159817543278738,42400.0
2005-04-07,15.154352298541127,15.154352298541127,15.050573781946218,15.088807698113795,195200.0
2005-04-08,15.08881454771922,15.430190442464,15.08881454771922,15.383763820841054,89600.0
2005-04-11,15.564007317609937,15.564007317609937,15.211707210614543,15.222631487218209,15400.0
2005-04-12,15.288174895833013,15.566737695397796,15.288174895833013,15.449304327685295,110400.0
2005-04-13,15.46022772061175,15.64593624304163,15.443841306822186,15.63501196718192,65400.0
2005-04-14,15.6350197167256,15.6350197167256,15.43019413091697,15.484814495491966,29400.0
2005-04-15,15.430186765848488,15.536695852943044,15.320946088840774,15.457496414202266,23200.0
2005-04-18,15.282714030490547,15.427458101468885,15.13797100130864,15.184397617538146,153400.0
2005-04-19,15.424725786739328,15.503925231430676,15.258134210594214,15.503925231430674,157000.0
2005-04-20,15.566732499630255,15.6240833693347,15.49845735708802,15.566732499630255,76200.0
2005-04-21,15.56673706413478,15.56673706413478,15.225361251324808,15.32094606219308,95800.0
2005-04-22,15.3291387892153,15.757906698764783,15.326407199485246,15.656859756473796,92000.0
2005-04-25,15.703285427960031,15.78521540444233,15.703285427960031,15.768830034223576,80000.0
2005-04-26,15.766102534773914,15.766102534773914,15.43018881479484,15.542160054787862,51800.0
2005-04-27,15.307287117019037,15.512112549562008,15.307287117019037,15.512112549562008,94400.0
2005-04-28,15.405600624216833,15.438372395621723,15.367366717278488,15.424717577686003,92200.0
2005-04-29,15.56400195231881,15.566732499630255,15.43018221454578,15.566732499630255,116400.0
2005-05-02,15.56673680575318,15.76883174197262,15.56673680575318,15.63501196718192,60000.0
2005-05-03,15.640469735036293,15.70328274098471,15.487533041121017,15.60496636931032,74000.0
2005-05-04,15.56673242523514,15.798867492050949,15.555808152449549,15.730592349835003,32400.0
2005-05-05,15.70328857176749,15.839838907174164,15.673247331290602,15.81525980512911,64800.0
2005-05-06,16.11293377612533,16.11293377612533,15.801599290189252,15.839833203648633,55600.0
2005-05-09,15.867149608548324,15.867149608548324,15.566739267473556,15.826185130290735,38800.0
2005-05-10,15.828908796961413,15.83983306979921,15.457491854844276,15.566732499630255,105600.0
2005-05-11,15.673241511662424,15.673241511662424,15.484802493817169,15.60496636931032,133400.0
2005-05-12,15.6350118083086,15.6350118083086,15.258132629348598,15.550350233950576,130400.0
2005-05-13,15.566737374611694,15.566737374611694,15.230823693122474,15.37829829722886,41600.0
2005-05-16,15.5121146485403,15.648664955379202,15.293634365957285,15.621355310729887,85100.0
2005-05-17,15.67051100799734,15.67051100799734,15.304556202299104,15.566732499630255,114200.0
2005-05-18,15.635307303264806,15.662737248400608,15.498155484815117,15.498155484815117,102000.0
2005-05-19,15.673708378759894,15.673708378759894,15.503640430609636,15.624333644396067,40000.0
2005-05-20,15.690176201001153,15.717606160054714,15.542051910785831,15.63531523650816,304300.0
2005-05-24,15.629821391499553,15.629821391499553,15.361003947976211,15.47072582330161,152100.0
2005-05-25,15.470729298767786,15.629824902706217,15.366493598430866,15.596908751268195,29500.0
2005-05-26,15.525589002547097,15.525589002547097,15.306146251808643,15.311632451375305,56400.0
2005-05-27,15.306151748891793,15.366498919412663,15.114138880641155,15.17448605116203,107600.0
2005-05-30,15.498158064852342,15.498158064852342,15.196424432586412,15.36100622357046,23100.0
2005-05-31,15.52559256263246,15.52559256263246,15.19642888423892,15.306149761574831,67400.0
2005-06-01,15.26774576237534,15.355522873370804,15.114135294940423,15.328092918579362,37900.0
2005-06-02,15.22385600864868,15.465243568080092,15.22385600864868,15.223856008648683,51000.0
2005-06-03,15.141562922764647,15.470727538856693,15.086701979018398,15.086701979018398,83100.0
2005-06-06,14.976985912071637,15.10316644564153,14.823376465547048,14.823376465547048,102900.0
2005-06-07,14.949551778823414,15.333577380686872,14.949551778823414,14.9824679301191,94900.0
2005-06-08,15.081211643076374,15.081211643076374,14.949546042033855,14.94954604203386,50100.0
2005-06-09,14.949551459083846,14.949551459083846,14.850801960923253,14.94406525958764,56400.0
2005-06-10,14.94955081464936,14.94955081464936,14.823371370832552,14.867259918524722,161300.0
2005-06-13,14.89469312256284,14.922124124854395,14.812402208459655,14.83983216436547,105900.0
2005-06-14,14.587476030712455,14.982473122303894,14.565531224653292,14.806918859374369,70100.0
2005-06-15,14.647817110878783,15.17996587993112,14.647817110878783,15.17996587993112,33300.0
2005-06-16,15.185451179962604,15.196423577780472,14.949549858805652,15.114131640531902,23600.0
2005-06-17,15.097674125387954,15.1415626703763,14.916633746512838,14.93309129689256,34000.0
2005-06-20,14.81788539947043,15.196424783128274,14.81788539947043,15.185452384440095,25700.0
2005-06-21,15.0702421072233,15.437809038930473,15.0702421072233,15.344545756366404,109500.0
2005-06-22,15.470729066917608,15.470729066917608,15.168994369703292,15.443298069142358,62100.0
2005-06-23,15.437808631905469,15.854750293176368,15.421351083077434,15.81634795073049,107300.0
2005-06-24,15.668221224275277,16.183912281486773,15.668221224275277,16.183912281486773,61500.0
2005-06-27,16.129054254671974,16.14002665169831,15.69016883747241,15.69016883747241,271900.0
2005-06-28,15.690174255433794,16.321072652907702,15.553022384400956,15.684688055026191,66700.0
2005-06-29,15.690169138828658,15.95898659282466,15.690169138828658,15.909611851643213,42300.0
2005-06-30,15.90962135142126,15.90962135142126,15.50913803060434,15.509138030604332,28600.0
2005-07-04,15.366483290566812,15.821827091158774,15.36099709460969,15.58043970097,7800.0
2005-07-05,15.58044636660786,15.635307303264806,15.459753143070856,15.498155484815117,173000.0
2005-07-06,15.63531412445862,15.63531412445862,15.284205650893174,15.284205650893176,61600.0
2005-07-07,15.36100772628442,15.81635184202957,15.36100772628442,15.668227587822138,129200.0
2005-07-08,15.580458125159062,15.63531910321951,15.459764810534969,15.553028159321896,52000.0
2005-07-11,15.553017013799376,15.7450297762187,15.553017013799376,15.69016883747241,131000.0
2005-07-12,15.63531523650816,15.772467124547704,15.531079508610064,15.63531523650816,269600.0
2005-07-13,15.635317535017446,15.635317535017446,15.465249461835166,15.509138030604332,65800.0
2005-07-14,15.509135750644388,15.745037165494145,15.498163348468616,15.63531523650816,93500.0
2005-07-15,15.50364012211447,15.882179395909777,15.498153924362628,15.849262209398718,92300.0
2005-07-18,15.909611851643213,15.909611851643213,15.50912876995848,15.909611851643213,132300.0
2005-07-19,15.909611851643213,15.909611851643213,15.706626688298885,15.909611851643213,78800.0
2005-07-20,15.90412783676258,16.046765881273497,15.717601243662576,16.046765881273497,72900.0
2005-07-21,15.904130162776466,15.958991118132742,15.77246449775281,15.772464497752813,90400.0
2005-07-22,15.717599085535957,16.002875135387573,15.717599085535957,15.909611851643213,32300.0
2005-07-25,15.827329322611185,15.909620252571434,15.717607385073554,15.723093586589034,84800.0
2005-07-26,15.756006859255631,15.964478293061136,15.745035504623043,15.805381617452422,51900.0
2005-07-27,15.90961343066212,16.046765270581623,15.61336495417096,16.035792872255545,253100.0
2005-07-28,16.035793482529844,16.046765881273497,15.991904933940756,16.046765881273497,42700.0
2005-07-29,15.991917518720408,16.134555675479888,15.991917518720408,16.134555675479888,97300.0
2005-08-02,16.13455034646677,16.35947939150029,16.030314603572744,16.074203172204015,276600.0
2005-08-03,16.079689374081177,16.12906414458961,16.035800805449906,16.074203172204015,127600.0
2005-08-04,16.0741958317471,16.178431527040757,15.991904933940756,16.046765881273497,162000.0
2005-08-05,16.019335930799894,16.0741958317471,15.964474983467152,16.046765881273497,79800.0
2005-08-08,16.07419268397203,16.07419268397203,15.942527063988566,15.942527063988566,85200.0
2005-08-09,15.91510029561192,16.16745918935586,15.909614096219372,15.980932595551408,31500.0
2005-08-10,15.94253179245005,15.975448991997965,15.7724637803284,15.958990392224006,139100.0
2005-08-11,15.882181904935916,16.035791280713404,15.882181904935916,15.909611851643213,69300.0
2005-08-12,16.013849725558714,16.151001570647537,15.893155432193808,16.129056773168266,25000.0
2005-08-15,16.183915442729102,16.183915442729102,15.83829330215836,16.10711075513236,45800.0
2005-08-16,15.969963518481135,16.068713028845302,15.77246449775281,15.772464497752813,226900.0
2005-08-17,15.84684443926226,15.951535290535766,15.747663743419436,15.764194209711471,51600.0
2005-08-18,15.758683252031767,15.758683252031767,15.42808129970432,15.483181800251332,51300.0
2005-08-19,15.483190321519004,15.659511179544992,15.483190321519004,15.637470546814138,42600.0
2005-08-22,15.703582751484753,15.703582751484753,15.439101610004649,15.483181800251332,32700.0
2005-08-23,15.703592353926904,15.703592353926904,15.428090733682572,15.428090733682572,59600.0
2005-08-24,15.400530731567308,15.58236163774706,15.400530731567308,15.53828144991423,111800.0
2005-08-25,15.538291564358722,15.593391046800104,15.428090497565435,15.52727124748834,82500.0
2005-08-26,15.538291802162416,15.57135170232426,15.428090733682572,15.428090733682572,99100.0
2005-08-29,15.51073458170916,15.587875718058845,15.444614808786394,15.488695007719851,52900.0
2005-08-30,15.527262192823706,15.648482454842968,15.428081500737646,15.565832228422805,77200.0
2005-08-31,15.56583803987624,15.753179183547614,15.538288304435468,15.593387775317014,128300.0
2005-09-01,15.703587516218963,15.951539318435984,15.598896638510114,15.923988534325783,71000.0
2005-09-02,15.720122728706404,15.979093871731957,15.720122728706404,15.84685322097708,31400.0
2005-09-06,15.77522266099185,16.243575635936676,15.769713553306,16.094804505491503,255600.0
2005-09-07,16.177455109556604,16.182965267950948,15.78624227119992,15.78624227119992,318000.0
2005-09-08,15.868890568986536,15.979091621239196,15.769710883105285,15.968071305822908,297400.0
2005-09-09,15.879908330704415,16.06173930201191,15.714607829863043,15.923988534325783,79500.0
2005-09-12,15.923985207242977,16.17193695765412,15.923985207242977,16.14438617930025,192100.0
2005-09-13,15.979089818562468,16.083780701296313,15.874398935828625,15.918479141565768,303200.0
2005-09-14,15.890925884701792,16.08377713616247,15.868885261241246,15.97908627663443,76200.0
2005-09-15,15.53828180556148,15.940513660111847,15.53828180556148,15.935003505137304,76400.0
2005-09-16,15.979084629243218,15.979084629243218,15.753173516837188,15.753173516837188,52300.0
2005-09-19,15.786242798324473,15.896443867980691,15.747672739231378,15.87991339224567,183300.0
2005-09-20,15.879907977495426,16.012148585418156,15.71460748033075,15.73113689947426,169200.0
2005-09-21,15.84684808825348,15.973578539476728,15.73113689947426,15.73113689947426,109100.0
2005-09-22,15.73114226349636,15.951544402808802,15.709102680138288,15.87991339224567,155800.0
2005-09-23,15.709095417306068,15.979086757087096,15.703585261275247,15.75868577062858,104000.0
2005-09-26,15.973579892227498,15.979090049393614,15.56583772052999,15.742158546025667,173500.0
2005-09-27,15.742153514733328,16.144385400708856,15.742153514733328,15.995615408591595,53600.0
2005-09-28,16.01214428615348,16.375806123036423,16.01214428615348,16.265606171500327,149900.0
2005-09-29,16.25458403298369,16.353764713880047,16.09479270243856,16.188463228734612,237100.0
2005-09-30,16.166432945140798,16.3096938941551,16.05072173399438,16.05072173399438,105200.0
2005-10-03,16.24908359144594,16.24908359144594,15.968071844580022,16.061742426868662,405600.0
2005-10-04,16.089294099196724,16.254594641268213,16.006642777205762,16.006642777205762,252600.0
2005-10-05,15.984599179303766,16.116839789927038,15.984599179303766,16.105819476303026,273900.0
2005-10-06,16.100304823593333,16.116835289413327,15.984594715717318,15.984594715717316,48100.0
2005-10-07,16.10582022507068,16.10582022507068,15.709098374757078,15.709098374757078,60900.0
2005-10-11,15.75868768297166,15.841337931553998,15.620936918349452,15.73113689947426,64400.0
2005-10-12,15.802763719489445,16.13887583286311,15.703583026955922,16.13887583286311,35300.0
2005-10-13,16.13887167949938,16.210501577364713,15.846839832300496,16.001120986643105,61800.0
2005-10-14,15.979086276634424,16.034186784331016,15.731134517477155,15.97908627663443,167300.0
2005-10-17,15.819303835623666,15.918484595250394,15.69808349105509,15.88542469235994,63000.0
2005-10-18,15.868891207546012,15.979092264233133,15.681550041751004,15.77522062464851,56800.0
2005-10-19,15.70358864329709,15.979090198442654,15.70358864329709,15.92949983444005,120400.0
2005-10-20,15.758693332499105,15.979094424717946,15.703592796705568,15.70359279670557,187800.0
2005-10-21,15.69807350872722,15.979085131990582,15.615423278580275,15.973574976520162,92100.0
2005-10-24,15.786237869605143,16.05622924991638,15.709097775503352,15.874398277422898,141200.0
2005-10-25,15.979094424717946,15.979094424717946,15.703592796705568,15.70359279670557,98300.0
2005-10-26,15.71460651032362,15.962557240765518,15.71460651032362,15.940517666282949,29800.0
2005-10-27,15.720119703053363,15.89644053679004,15.720119703053363,15.841340013508562,232500.0
2005-10-28,15.77522027686256,15.951542173865738,15.76971117000931,15.951542173865738,124600.0
2005-10-31,15.97357612076929,15.979086276634424,15.841335532870335,15.97908627663443,49400.0
2005-11-01,15.979084560443985,16.105814978866665,15.76970391483063,15.984594715717316,120100.0
2005-11-02,16.39233957710806,16.39233957710806,15.957046693963507,16.111327915385914,347000.0
2005-11-03,16.08929645239957,16.111336037453484,15.890934932137473,15.912974517191389,764500.0
2005-11-04,15.979090049393614,15.979090049393614,15.703588496817863,15.742158546025667,1684400.0
2005-11-07,15.714608794579222,15.841339256401229,15.703588480258608,15.81929862776,124900.0
2005-11-08,15.89643490184364,16.386827178209572,15.819293776212422,15.973574976520162,109900.0
2005-11-09,16.03418678278631,16.083777134612983,15.890925883170883,15.901946194900097,142300.0
2005-11-10,15.852357072928845,16.111328112928124,15.852357072928845,16.012147401580144,131200.0
2005-11-11,16.089288436991605,16.089288436991605,16.012147300344864,16.089288436991605,41900.0
2005-11-14,16.08929043542395,16.238060469029037,15.979089398500578,16.116840169177305,120300.0
2005-11-15,16.29866738521771,16.392337929711392,16.100305984888795,16.14438617930025,85200.0
2005-11-16,16.254585834795463,16.254585834795463,15.979084379968423,16.056224451014508,105200.0
2005-11-17,16.144387897654475,16.14989805391173,15.990107726270686,16.089288436991605,94900.0
2005-11-18,16.177448170377165,16.177448170377165,15.709095417306068,15.75868577062858,176900.0
2005-11-21,15.576861860843776,15.576861860843776,14.772396583233586,15.428090733682572,224400.0
2005-11-22,15.417067350482768,15.973580638811068,15.301357197451226,15.841340013508562,297800.0
2005-11-23,16.051747470344335,16.051747470344335,15.730601820752996,15.824730772672764,149400.0
2005-11-24,16.05727865163353,16.19016634822569,15.918853835671174,16.018519872139677,140400.0
2005-11-25,15.89670556119093,16.024057196136702,15.81918800121332,15.81918800121332,73000.0
2005-11-28,15.819188960392973,15.91885500417735,15.636468232154144,15.636468232154144,286800.0
2005-11-29,15.819183858702932,15.819183858702932,15.536797177749484,15.658611661355248,86700.0
2005-11-30,15.619860723384694,15.658620571376169,15.365159487456538,15.365159487456538,440200.0
2005-12-01,15.503583275182915,15.608786457400466,15.387306907545986,15.5534163059124,171100.0
2005-12-02,15.669684619684912,15.669684619684912,15.337465993704969,15.403909296462055,266200.0
2005-12-05,15.437133123457953,15.442670242150957,15.226727893610912,15.282098024443526,209200.0
2005-12-06,15.282109615561234,15.498052127888547,15.210128074053324,15.271035369775678,390900.0
2005-12-07,15.271026605682952,15.769355762959956,15.2267307040605,15.558950494277704,421300.0
2005-12-08,15.470361464868535,15.63647086171175,15.470361464868535,15.564490404705763,119500.0
2005-12-09,15.58664036522425,15.69184356357908,15.503585653301156,15.597714608440118,68800.0
2005-12-12,15.509116876225187,15.619856097971818,15.348543578960868,15.614320034567411,318800.0
2005-12-13,15.503585985326431,15.780435735064405,15.403919906445086,15.741676939076768,275500.0
2005-12-14,15.752747994422563,15.808117088285943,15.642007694500268,15.774895420748358,137700.0
2005-12-15,15.774890791531355,15.774890791531355,15.503578298047223,15.76381655356936,274400.0
2005-12-16,15.747207734321902,15.747207734321902,15.53126429813549,15.614320034567411,152200.0
2005-12-19,15.75274374054804,15.75274374054804,15.52572713749894,15.542337438733398,90100.0
2005-12-20,15.558959240610006,15.558959240610006,15.448218896253362,15.459293141908663,423200.0
2005-12-21,15.636472262283933,15.736138331756152,15.542343314015488,15.6198608986726,242000.0
2005-12-22,15.642010528335554,15.747213726711434,15.619862041899385,15.68630644510993,523400.0
2005-12-23,15.697374294647576,15.774891853404652,15.675225817232675,15.747207312733565,69300.0
2005-12-28,15.752754569590778,15.874568105471816,15.7250689550054,15.869030982554738,68200.0
2005-12-29,15.869017389607873,15.918850397077811,15.808110145789652,15.896701924381258,192700.0
2005-12-30,15.863484814269398,16.134797345914283,15.863484814269398,16.096038563693245,76900.0
2006-01-03,16.3009122607063,16.47255879615207,16.13480179044771,16.389504089071725,284300.0
2006-01-04,16.49470428378236,16.577758975769544,16.223390670607746,16.489167163503524,160200.0
2006-01-05,16.583297773575843,16.69403702206164,16.489168831509115,16.605445200833877,432800.0
2006-01-06,16.832463735133025,16.832463735133025,16.583299606428014,16.610984157584813,120400.0
2006-01-09,16.94320030544634,16.94320030544634,16.555610338368087,16.59990624408294,260600.0
2006-01-10,16.716182223969525,17.114845341235426,16.610979060876645,17.092697918325015,332400.0
2006-01-11,17.27541553565786,17.380617623713604,17.098230903785065,17.30310007333623,166700.0
2006-01-12,17.386163238491324,17.66301297495169,17.30864565023376,17.579958265233163,622200.0
2006-01-13,17.579949716780664,17.718374517700198,17.114842301203243,17.114842301203243,171100.0
2006-01-16,17.43045551018833,17.43045551018833,16.88783039362704,17.026255232919066,80400.0
2006-01-17,17.292024346585492,17.292024346585492,16.88782421714665,16.98195311568284,82500.0
2006-01-18,16.83246455629475,16.887834717407486,16.64420664217024,16.710651046725115,120300.0
2006-01-19,16.638668708741616,16.716187352956936,16.566688242075173,16.610984157584813,281400.0
2006-01-20,16.61098470254317,16.61098470254317,16.47255983002198,16.47255983002198,269100.0
2006-01-23,16.47255149167278,16.52238450504295,16.223386424821953,16.44486695362155,250100.0
2006-01-24,16.389504629909993,16.44487478849002,16.151413687284425,16.25107976150889,314900.0
2006-01-25,16.38950097627717,16.55007323865592,16.334130830040543,16.417185521346635,154500.0
2006-01-26,16.539007416112785,16.743875675452045,16.417192828950686,16.616525021690002,370600.0
2006-01-27,16.610979851730214,16.610979851730214,16.455943659585575,16.56668394770284,121200.0
2006-01-30,16.59437195354353,16.61098331705582,16.33413359510489,16.33413359510489,252800.0
2006-01-31,16.40611042806266,16.605442521713822,16.34520422085631,16.500239354942636,376600.0
2006-02-01,16.555614878506187,16.970889504502654,16.555614878506187,16.705113997328432,737800.0
2006-02-02,16.882287098868368,17.10376654951312,16.749399428481517,16.98195311568284,387500.0
2006-02-03,17.02625494966065,17.16467978664976,16.860145567712795,17.0484034305058,124400.0
2006-02-06,17.053946201965243,17.053946201965243,16.943206922478623,17.053946201965243,109200.0
2006-02-07,17.053942616170282,17.26988611954599,16.760482583941016,16.760482583941016,186500.0
2006-02-08,17.148067294169486,17.153604414015298,16.66634948465754,16.887828998001975,195200.0
2006-02-09,17.148075170382825,17.148075170382825,16.915521310533386,17.053946201965243,274000.0
2006-02-10,17.10930539068493,17.1148425095208,16.865677442393896,17.09823115301319,143100.0
2006-02-13,17.16468653754997,17.16468653754997,16.89337387707531,17.053946201965243,274900.0
2006-02-14,17.05393945574888,17.463677901668717,16.915514619075278,17.413844875978405,152700.0
2006-02-15,17.70729609475377,17.712833212213454,17.53011256043259,17.613167210133494,594900.0
2006-02-16,17.613168024268028,17.71837114867048,17.386151478413467,17.71837114867048,110400.0
2006-02-17,17.718387994594675,17.718387994594675,17.607647647189168,17.663017820891923,82800.0
2006-02-20,17.60764281644003,17.718383133463348,17.50797779843656,17.579958265233163,528200.0
2006-02-21,17.71837114867048,17.72390721028889,17.552261841590582,17.71837114867048,114400.0
2006-02-22,17.7962346635691,17.7962346635691,17.568220491801178,17.712815025731267,63100.0
2006-02-23,17.685010399798156,17.712817657033796,17.573784553070798,17.579346004517927,64700.0
2006-02-24,17.518172213276603,17.779554083481862,17.456997304206624,17.646082422478848,256600.0
2006-02-27,17.729500952471888,17.796237309105933,17.65164275368084,17.657204205128544,101700.0
2006-02-28,17.62940374946415,17.85185551538104,17.557105917839348,17.762875445457535,369500.0
2006-03-01,17.79067171383728,18.063176406872294,17.762865523813808,17.796233163989605,174100.0
2006-03-02,17.935268968308847,18.00200425882863,17.85741077578966,17.963075162569037,164300.0
2006-03-03,17.829604276408677,18.2355806457945,17.79623557098151,18.179966136749226,227800.0
2006-03-06,18.146601909403977,18.21333720744828,17.85185027687764,18.13547900615045,141800.0
2006-03-07,17.879659934964486,18.063182548701665,17.634960288012206,17.85185161400934,92100.0
2006-03-08,17.61270945530348,17.846285056729123,17.523728374830682,17.651638545418063,175900.0
2006-03-09,17.6627614456617,17.76286542637814,17.534851275074317,17.651638545418063,108100.0
2006-03-10,17.701689346652763,17.79623187089642,17.629392621402,17.634953010412143,88800.0
2006-03-13,17.67944591274231,17.874091364600222,17.573780481206473,17.874091364600222,51300.0
2006-03-14,18.20777198935644,18.20777198935644,17.785110263684953,17.796233163989605,133700.0
2006-03-15,17.7962317471884,18.04092916998083,17.69056632418281,17.907458619903558,70000.0
2006-03-16,18.07430271355568,18.07430271355568,17.58490667603659,17.685009615429905,154600.0
2006-03-17,17.796234971129078,17.796234971129078,17.534853151856392,17.534853151856392,86200.0
2006-03-20,17.579343784329467,17.796235059683106,17.579343784329467,17.71837687073324,75800.0
2006-03-21,17.790680083419876,18.07430781019152,17.78511863065118,18.002009984937107,49000.0
2006-03-22,17.99088024290261,18.34124420902239,17.99088024290261,18.013126045524043,93100.0
2006-03-23,17.896342555732662,18.146602584555914,17.896342555732662,17.97420075992724,83900.0
2006-03-24,17.879655800676296,18.15215946261901,17.818480903083614,17.9908805728704,56500.0
2006-03-27,17.807359551223406,18.035373748426327,17.807359551223406,17.85741155165706,72100.0
2006-03-28,17.985323557156388,17.985323557156388,17.584908574147345,17.646082422478848,256800.0
2006-03-29,17.935266709065875,17.935266709065875,17.601587116284456,17.8685314269525,194400.0
2006-03-30,18.018692036314583,18.15772514733097,17.87409641283047,18.113233533496807,64600.0
2006-03-31,18.10211051664466,18.15772503358899,17.75730899749743,17.824044296353726,494600.0
2006-04-03,18.06873891776277,18.06873891776277,17.796233163989605,17.796233163989605,34900.0
2006-04-04,17.740619894326347,18.00756420052207,17.740619894326347,18.00756420052207,58700.0
2006-04-05,18.01869170352383,18.25226630740851,18.01869170352383,18.213337206761064,135100.0
2006-04-06,18.3134419990954,18.35237110141054,18.24114418559145,18.341248197680937,647300.0
2006-04-07,18.341250449360786,18.352373354455903,18.085429996604727,18.28007553207624,836200.0
2006-04-10,18.35236373898307,18.48583640871608,18.16327869438905,18.16327869438905,72700.0
2006-04-11,18.18553134311726,18.31900194165035,17.85741311629779,18.191091734107424,188200.0
2006-04-12,18.268950281942992,18.268950281942992,17.890780043160504,17.97420075992724,58400.0
2006-04-13,18.113236918833746,18.324567881089635,17.85185394239824,18.002009984937107,160500.0
2006-04-17,18.15772775595747,18.15772775595747,17.851853170596474,17.951957194627852,57500.0
2006-04-18,17.907465011031764,18.01869192344352,17.801798489575994,17.824044296353726,56600.0
2006-04-19,17.7962330766225,17.935266147533614,17.68500619559835,17.690567645723373,173500.0
2006-04-20,17.907460654853534,17.907460654853534,17.51816761685047,17.51816761685047,108600.0
2006-04-21,17.523737872435355,18.018696594155983,17.523737872435355,17.75731360045556,461200.0
2006-04-24,18.0464919844894,18.0464919844894,17.690566622246838,17.807354946639297,138300.0
2006-04-25,17.935267194519074,18.17996464987558,17.796234115491796,18.018687890526007,174900.0
2006-04-26,17.963077187936054,18.207776816559957,17.929710599652346,18.13547900615045,130000.0
2006-04-27,18.21333575220314,18.21333575220314,18.07430265485808,18.207775361759094,170100.0
2006-04-28,17.957516347768316,18.20777636101928,17.957516347768316,18.10210984349286,88800.0
2006-05-01,18.074304544350564,18.341247864582208,18.074304544350564,18.32456457002927,150500.0
2006-05-02,18.35236807297638,18.35236807297638,18.17440588562322,18.35236807297638,361600.0
2006-05-03,18.380176967499903,18.43579148514188,18.16884604341429,18.285635469723964,216900.0
2006-05-04,18.13548128151624,18.407985020248287,17.768433914005715,17.87966083901921,130200.0
2006-05-05,17.96307594774329,18.0298112411801,17.72950029923771,17.935269752267676,178500.0
2006-05-08,17.857415029721082,17.93527324078738,17.796240114889805,17.87966083901921,139900.0
2006-05-09,17.935266235583274,18.191086578161304,17.796233163989605,17.796233163989605,130500.0
2006-05-10,17.907464217503858,17.907464217503858,17.685010402537873,17.696133305433854,519700.0
2006-05-11,17.657204205128544,17.990882806083558,17.551538749098974,17.657204205128544,203400.0
2006-05-12,17.573784553070798,17.974199510618412,17.573784553070798,17.579346004517927,111300.0
2006-05-15,17.579346006337495,17.72394056176259,17.523732552598858,17.657204205128544,102800.0
2006-05-16,17.662772177156132,17.77955951845718,17.573791042620435,17.62940451688994,192900.0
2006-05-17,17.54597750597751,17.629398217945134,17.267911294721205,17.267911294721205,99800.0
2006-05-18,17.279036456792763,17.64052236653859,17.10663568028111,17.12888042850589,135500.0
2006-05-19,17.017659876426453,17.479249949073736,16.96204639740195,17.228989823832908,475900.0
2006-05-23,17.32352821190434,17.43475514293528,17.106636863206504,17.106636863206504,552600.0
2006-05-24,17.184845861663923,17.69324010729307,17.184845861663923,17.497703613069206,192400.0
2006-05-25,17.592682564251273,17.698831154502443,17.592682564251273,17.654137179489595,146100.0
2006-05-26,17.654133674590202,17.972577250945836,17.654133674590202,17.95581767963608,152500.0
2006-05-29,17.94464513207171,18.11224725000328,17.87760471113439,17.87760471113439,30200.0
2006-05-30,17.877601611439164,18.000510804494187,17.877601611439164,18.000510804494187,176100.0
2006-05-31,18.028446361595204,18.22398180094517,18.000513031856133,18.162527196813336,483400.0
2006-06-01,18.156945187199497,18.335721092394696,18.156945187199497,18.2072260437342,185700.0
2006-06-02,18.30779221735339,18.30779221735339,18.156949610997646,18.168123374191865,207100.0
2006-06-05,18.145770610945107,18.3804153079504,18.07873018230508,18.15694437091458,60700.0
2006-06-06,18.19046702381078,18.19046702381078,17.464188554802803,18.00610316716421,331400.0
2006-06-07,17.87760914109403,18.09549216151278,17.631791717039192,17.83850204159205,134200.0
2006-06-08,17.8384978596107,18.050795015120737,17.58709361376679,17.872018070527126,152100.0
2006-06-09,17.715585815628195,17.94464250723751,17.715585815628195,17.799387927924194,25000.0
2006-06-12,17.98934239083959,17.98934239083959,17.525642003940717,17.682070382525914,51300.0
2006-06-13,17.682068407000482,17.682068407000482,17.324516649509256,17.46977231738714,73900.0
2006-06-14,17.32452329288644,17.35245663505634,17.179267569307825,17.235135319236324,43800.0
2006-06-15,17.20719943805599,17.469777520559227,17.179266098277974,17.31893492834528,132200.0
2006-06-16,17.22396380259921,17.318938670188313,17.22396380259921,17.251897148412368,49000.0
2006-06-19,17.25188649952935,17.25188649952935,16.49208909339719,16.614997230933287,168000.0
2006-06-20,16.62058399688558,16.76025276996865,16.492088981390314,16.592650668504234,99600.0
2006-06-21,16.620588634620997,16.9390333556137,16.559134016328205,16.642936156032363,117800.0
2006-06-22,16.676458432828944,17.318934834540972,16.6205906879869,17.03959717591934,403500.0
2006-06-23,17.274239176451033,17.458601970637424,17.03959552334213,17.290999817954706,100100.0
2006-06-26,17.419484535229582,17.45859160994179,17.23512185045211,17.26305517079287,112000.0
2006-06-27,17.285412193030762,17.45860121875606,17.151330263541332,17.35803950524187,77900.0
2006-06-28,17.35803354249438,17.458595221464105,17.318926459692396,17.458595221464105,166800.0
2006-06-29,17.369213126417865,17.832913528444433,17.369213126417865,17.737938695952803,263700.0
2006-06-30,17.32451911645855,17.966995421782528,17.32451911645855,17.832913493630535,96500.0
2006-07-04,18.017272229950272,18.380411902559374,17.464184000994482,18.380411902559374,36800.0
2006-07-05,17.877612860309483,18.313378991802715,17.86643909653049,17.983760419443662,344600.0
2006-07-06,17.88878165942581,18.38041647337092,17.88878165942581,18.26868099776836,175600.0
2006-07-07,18.26867983943249,18.26867983943249,18.045208902396663,18.15694437091458,22700.0
2006-07-10,18.291027841958808,18.330134937295345,18.02844980369042,18.14577108970005,50500.0
2006-07-11,18.011686219095736,18.296609583285782,18.011686219095736,18.10107415013344,163800.0
2006-07-12,18.15694437091458,18.291027359371437,18.07873018230508,18.15694437091458,80900.0
2006-07-13,18.045211423567665,18.156946907696604,17.87760926296281,18.073144761805622,100500.0
2006-07-14,17.860848133751382,18.29661523126827,17.860848133751382,18.129013075232518,57900.0
2006-07-17,17.983748139581923,18.15693816313056,17.883186465415115,17.93346730249852,59100.0
2006-07-18,18.03403381767284,18.156943037131487,17.737936659351533,17.765869991634865,40000.0
2006-07-19,17.631791174561613,18.15694622528859,17.631791174561613,17.994929885949684,46400.0
2006-07-20,18.156945522165795,18.42510938490578,18.05079799249068,18.26868099776836,110800.0
2006-07-21,18.324543113062983,18.408345231719363,18.162526820288072,18.380411902559374,201100.0
2006-07-24,18.43069370637593,18.436279520027963,18.268677405172102,18.31337030791796,49900.0
2006-07-25,18.15135317225897,18.98936574079736,18.15135317225897,18.74354735674001,159800.0
2006-07-26,18.85528640740123,18.92232682900921,18.654163011400698,18.69885804659041,131800.0
2006-07-27,18.63181641956534,18.63181641956534,18.32454549648673,18.32454549648673,309700.0
2006-07-28,18.296611554321817,18.436280344812825,18.296611554321817,18.40834701294995,30200.0
2006-07-31,18.53126009963396,18.53126009963396,17.514472211715276,17.55916619652037,261500.0
2006-08-01,17.86642510398221,17.978160523086192,17.59826137683816,17.810557394430216,87000.0
2006-08-02,17.793807821919515,17.866435139218932,17.73794008098767,17.844088682199313,125700.0
2006-08-03,17.844080450068958,18.14576440698135,17.76586522261253,17.93346730249852,58100.0
2006-08-04,18.17928652583697,18.28543401745582,17.90553481531572,18.028444007530503,117700.0
2006-08-08,18.156941383336104,18.162527196813336,17.883189637069705,18.162527196813336,599500.0
2006-08-09,18.084314440674515,18.374825781353923,18.084314440674515,18.21839741759448,95800.0
2006-08-10,18.36365061160363,18.36365061160363,17.905537183350166,18.01727263367023,103700.0
2006-08-11,18.01727522973961,18.212810697591657,17.98934189592885,18.095489416880422,25300.0
2006-08-14,18.07873539981559,18.268685111762352,17.87761192467461,18.168123374191865,78200.0
2006-08-15,18.168116435823045,18.39158522083272,18.04520721880292,18.29102565284316,122600.0
2006-08-16,18.31909792670189,18.63910650426453,18.279798777993705,18.498751789837304,108500.0
2006-08-17,18.39208820509989,18.773853352629438,18.38647495659673,18.76262471397929,188400.0
2006-08-18,18.594191739072432,18.80753150203917,18.526822076635604,18.79630286802588,62100.0
2006-08-21,18.796298839780818,19.217362887647703,18.695243296961365,19.144377853024213,94400.0
2006-08-22,19.31281285741004,19.31281285741004,18.8524494868631,18.992804225240665,129100.0
2006-08-23,19.065777727479208,19.071393113560223,18.813138894890944,18.908581183487527,78300.0
2006-08-24,18.89174864227735,19.071402536069165,18.785077670458666,18.992804225240665,44200.0
2006-08-25,18.83560209556184,18.88612987801296,18.39208068756236,18.773845679050144,115900.0
2006-08-28,18.88612778357112,18.93104231483248,18.622260266517443,18.790687617104812,82400.0
2006-08-29,18.835602178522464,18.835602178522464,18.380854276102447,18.68401883050147,38900.0
2006-08-30,18.68963406310037,18.919815706336227,18.50436481428853,18.661563548879982,91600.0
2006-08-31,18.723312155007523,18.7962971831986,18.50435921207661,18.63910063784149,142500.0
2006-09-01,18.807531547673797,18.807531547673797,18.178743032904126,18.65033495439212,85300.0
2006-09-05,18.526822340311117,18.60542063787986,18.41453814022305,18.554892854922382,174100.0
2006-09-06,18.52682431149394,18.801920523896705,18.42015548796477,18.504367040758364,69300.0
2006-09-07,18.498746041065512,18.498746041065512,18.15628030162673,18.470675535232004,60400.0
2006-09-08,18.307869132849135,18.611035827361714,18.307869132849135,18.611035827361714,72500.0
2006-09-11,18.611032240947463,18.611032240947463,18.386463886440783,18.43699165912266,51600.0
2006-09-12,18.526822304394152,18.599807355556347,18.307869292550556,18.498751789837304,130300.0
2006-09-13,18.498751628470803,18.611035827361714,18.47068111415882,18.611035827361714,24300.0
2006-09-14,18.39207720627652,18.61103231654912,18.36962208404868,18.41453447014693,50300.0
2006-09-15,18.526820522412603,18.526820522412603,18.29102565284316,18.29102565284316,34600.0
2006-09-18,18.26295533792386,18.352782272354048,17.898033282948536,18.004703169142452,64600.0
2006-09-19,17.858730130365917,18.347164913827516,17.858730130365917,18.24610936753744,142300.0
2006-09-20,18.24611510415729,18.3583993177423,18.083303101541205,18.27418562214274,79200.0
2006-09-21,18.39208670436165,18.43138800725221,18.27418922062097,18.330332409290573,38200.0
2006-09-22,18.08329565443615,18.313477233752028,18.08329565443615,18.13382342265877,52700.0
2006-09-25,18.246109462406263,18.246109462406263,18.015927859469297,18.07768426492795,337500.0
2006-09-26,18.07768636444592,18.31909662747084,17.82504746806603,17.88680388069698,137000.0
2006-09-27,17.796980684112274,18.15067521314601,17.780137730551072,18.032775609039245,390000.0
2006-09-28,18.1899705180994,18.1899705180994,17.881189526415397,17.96540213475779,251000.0
2006-09-29,17.90925628304275,18.18435131704049,17.90925628304275,17.914870598531014,70300.0
2006-10-02,17.96539739274684,18.072066168775063,17.763286329415678,17.92048394209782,69700.0
2006-10-03,18.044000426434508,18.077686326428594,17.858732259752674,17.96540213475779,102400.0
2006-10-04,17.937331584857265,18.06645765543452,17.937331584857265,18.04400038881861,391600.0
2006-10-05,18.077686326428594,18.077686326428594,17.926102988919435,17.96540213475779,92200.0
2006-10-06,18.02153851011029,18.02153851011029,17.679073848432896,17.740830245000467,77600.0
2006-10-10,17.768904592251513,17.959787067622795,17.578022116880234,17.768904592251513,64200.0
2006-10-11,17.802594135301646,17.9654061424621,17.785752252368944,17.785752252368944,103600.0
2006-10-12,17.825043702897567,17.96539837772353,17.768901618802946,17.87557147150061,70600.0
2006-10-13,17.965403859843686,18.13382909270112,17.83066345939344,18.04961754709392,109100.0
2006-10-16,18.1057529162334,18.218037083577272,18.04961190338264,18.13382342265877,86300.0
2006-10-17,18.13383089057229,18.465068142744272,18.13383089057229,18.27418562214274,1221600.0
2006-10-18,18.47067772410262,18.47067772410262,18.04399827495729,18.24610936753744,141200.0
2006-10-19,18.24611306290961,18.279798965709546,18.03838868308422,18.279798965709546,82100.0
2006-10-20,18.21242917125707,18.47629675155384,18.077689828464475,18.31348474917314,38600.0
2006-10-23,18.42015363304627,18.51559381159678,18.2180425000652,18.4257668793433,68900.0
2006-10-24,18.470687168499097,18.49314230232328,17.931724336311017,18.330332409290573,74400.0
2006-10-25,18.33032294309676,18.515590015921184,18.33032294309676,18.41453447014693,53100.0
2006-10-26,18.526829626553617,18.757011363520807,18.425774020895457,18.728940837869946,71100.0
2006-10-27,18.54365868748571,18.94788083052922,18.352776246786537,18.352776246786537,95000.0
2006-10-30,18.34154174148379,18.5717253871593,18.3303152558992,18.526810878254324,102900.0
2006-10-31,18.397684877615006,18.75137913949589,18.35838575314398,18.526810878254324,103400.0
2006-11-01,18.63910856093895,18.63910856093895,18.33032858345628,18.397698254155014,90400.0
2006-11-02,18.639099994320343,19.50929849151261,18.543657708189915,19.50368524721892,221800.0
2006-11-03,19.50368927847732,19.649657218347983,19.105080318685257,19.301578175854345,188800.0
2006-11-06,18.981569745831223,19.46438809823741,18.975954358704502,19.37456117899409,127000.0
2006-11-07,19.492464628558064,19.62159071680696,19.138770126702244,19.200526547526305,184600.0
2006-11-08,19.22859865761296,19.413867935441512,19.105085805727253,19.413867935441512,158400.0
2006-11-09,19.09947065253156,19.61597499679132,19.09947065253156,19.52053481469061,145100.0
2006-11-10,18.959117811396407,19.59352181160349,18.959117811396407,19.57667778712994,105400.0
2006-11-13,19.53176534453972,19.615976900156845,19.453167035973085,19.58790638161781,76100.0
2006-11-14,19.58790233529001,19.958438671735188,19.23982326569432,19.857383112555333,107200.0
2006-11-15,19.986512806184237,20.13248292551395,19.790017039751785,19.980899559276114,95300.0
2006-11-16,19.975282556441947,20.18300691927571,19.790013318661664,19.930368023049336,122500.0
2006-11-17,19.649654971487298,20.154932670268224,19.649654971487298,19.75071051124348,116200.0
2006-11-20,19.79001898240226,20.10441438119944,19.64966423784621,19.99774340468505,103500.0
2006-11-21,20.065107312956663,20.267216266451086,19.902295359469328,20.143705596256037,1533300.0
2006-11-22,20.267773420424543,20.30161021188933,19.88429838876775,20.11551108568705,60000.0
2006-11-23,20.04220119608545,20.2621349617672,20.019643335185783,20.23393871126062,61000.0
2006-11-24,20.166260932099416,20.56101481075397,20.160622543665813,20.30160591809705,156700.0
2006-11-27,20.46514366233992,20.577930772917867,19.974520054011123,20.357994939235024,302700.0
2006-11-28,20.35799229286407,20.577928097957084,20.17189541315144,20.36927121757921,173600.0
2006-11-29,20.27340255078866,20.549728662900097,20.030911059862813,20.17189438476227,222200.0
2006-11-30,20.273412321007225,20.30160856932856,20.025280172813368,20.29032963975285,228400.0
2006-12-01,20.29033553451312,20.35800698039146,20.025285990571284,20.228302479442775,150200.0
2006-12-04,20.18318025459567,20.58357251880185,20.18318025459567,20.36363880046988,219200.0
2006-12-05,20.35799229286407,20.442583152610226,20.22828788549225,20.36927121757921,148400.0
2006-12-06,20.442583152610226,20.611762720867592,20.064748855209917,20.36927121757921,146300.0
2006-12-07,20.30161279359349,20.521546587992944,20.30161279359349,20.49335033380466,112400.0
2006-12-08,20.49897457189305,20.62868112383661,20.33543555001192,20.41438586772725,49600.0
2006-12-11,20.307250853812462,20.696366469488595,20.307250853812462,20.61741609855033,116500.0
2006-12-12,20.442585809977288,20.718914123331505,20.357994939235024,20.357994939235024,266300.0
2006-12-13,20.58356542729366,20.589203813744128,20.20573114930318,20.41438586772725,122800.0
2006-12-14,20.397475664154047,20.718919769836344,20.312886921594107,20.718919769836344,103400.0
2006-12-15,20.85426112279508,21.023440747017474,20.44258991506751,20.44258991506751,184600.0
2006-12-18,20.45387473313068,20.724562640077217,20.4087590063548,20.470792055053508,77300.0
2006-12-19,20.312884531773737,20.431310048166303,19.81662245911156,19.822262998693414,134600.0
2006-12-20,19.87865672695658,20.019640107998825,19.748952274546,19.80534476646862,219700.0
2006-12-21,19.90685529905029,19.90685529905029,19.65872529386658,19.737675652277947,110900.0
2006-12-22,19.67564174991569,19.99144532094138,19.670003360806238,19.99144532094138,151800.0
2006-12-27,19.69255852240652,20.18882064847533,19.69255852240652,20.121149224859145,28400.0
2006-12-28,19.974526774957745,20.23393786194317,19.8786590970122,20.098592853462254,42400.0
2006-12-29,20.233937157929063,20.60613322925657,19.923774123695445,20.380558940048928,53800.0
2007-01-02,20.301608819534884,20.45950953306912,20.13806756552536,20.28469150058076,9400.0
2007-01-03,20.284695146297626,20.67380861082817,20.132432794637086,20.43695749795817,122700.0
2007-01-04,20.301611970873463,20.600496125382403,19.48954826648357,19.906857974525906,127700.0
2007-01-05,19.906862003768552,19.906862003768552,19.574140987518817,19.664370306269426,67400.0
2007-01-08,19.7433036345131,20.132418983337896,19.73766524812837,20.053468666542948,104700.0
2007-01-09,19.88994442979172,20.188828641054947,19.88994442979172,20.08732038982656,74100.0
2007-01-10,20.22829505594109,20.22829505594109,19.754590806162604,20.04219811026152,71100.0
2007-01-11,19.901223214056248,20.48207430743136,19.901223214056248,20.476435916288366,109900.0
2007-01-12,20.3862003934206,20.52718379268012,20.3862003934206,20.397477172273724,160600.0
2007-01-15,20.55538296714016,20.572300289062994,20.301612382116463,20.470792055053508,227500.0
2007-01-16,20.166254694985625,20.53281221563042,20.166254694985625,20.34107479965597,130000.0
2007-01-17,20.341082044676288,20.38619775920293,19.73203495721634,19.80534476646862,189800.0
2007-01-18,20.064757286779376,20.07039567588884,19.884296566739117,19.99144532094138,115500.0
2007-01-19,19.991446198054422,19.991446198054422,19.70947940302188,19.737675652277947,173500.0
2007-01-22,19.844820704953744,19.93504998624458,19.805345528841247,19.88429588106625,53900.0
2007-01-23,19.799711352458,19.940694768922405,19.68692418903925,19.906857974525906,65500.0
2007-01-24,19.935044747366145,20.01963561751168,19.765865158310262,19.8730138806593,79100.0
2007-01-25,19.78279803500937,20.00837025626756,19.664370306269426,19.664370306269426,257800.0
2007-01-26,19.822261443205512,20.036554603318333,19.737670565999935,19.878653927185653,238800.0
2007-01-29,20.04783353036144,20.21701313353722,19.805341977023183,19.878653927185653,64600.0
2007-01-30,19.878664222687807,19.957614601643904,19.743319179308436,19.777155977962398,116800.0
2007-01-31,19.822270134452875,19.90685889751176,19.602334187532616,19.653088305862468,130500.0
2007-02-01,19.935042456829606,20.07038740326429,19.686912564806796,19.94068299484998,206800.0
2007-02-02,20.07039240242294,20.25648932998457,19.951966889316857,20.16626006029868,159000.0
2007-02-05,20.245211736338117,20.95012854956388,20.16062085825687,20.62868665483176,214100.0
2007-02-06,20.826070704084174,20.826070704084174,20.527186545960618,20.623054237722425,225700.0
2007-02-07,20.583579051459022,20.95577518935377,20.583579051459022,20.7132835380185,168100.0
2007-02-08,20.628687322414397,20.837342103535757,20.60048892798449,20.65124302622865,213000.0
2007-02-09,20.66816249313368,20.978325470743396,20.65124302622865,20.65124302622865,267100.0
2007-02-12,20.93885594652121,20.983969517550804,20.668168066635488,20.803510930960325,175000.0
2007-02-13,20.628690521559182,21.11367157292765,20.628690521559182,20.899378370428497,161400.0
2007-02-14,21.11366769077768,21.11366769077768,20.357996778248616,20.38619517186677,178900.0
2007-02-15,20.53846539722552,20.59486006092132,20.228302276226238,20.56102326270385,152800.0
2007-02-16,20.66303658717031,21.19009722388082,20.646035328537643,20.99174200013377,238100.0
2007-02-19,21.054075804381537,21.13341786740062,20.714035611845237,20.804712564139763,80500.0
2007-02-20,20.827383459212385,21.065409661029832,20.742372866043763,20.946396560121105,122500.0
2007-02-21,20.980397021605896,21.11074498625303,20.88405155787876,20.940725995926712,173000.0
2007-02-22,21.139074477093885,21.139074477093885,20.85570886168537,20.96338917916178,152600.0
2007-02-23,20.9690663398873,21.037073517276685,20.91239405238101,20.946396560121105,75600.0
2007-02-26,20.969073020664634,21.008744066940125,20.770717789287165,20.770717789287165,129000.0
2007-02-27,20.827380299141403,20.90672235437557,20.504343553168653,20.646026412346487,145200.0
2007-02-28,20.549678933863472,20.827378261929,20.38532847634372,20.527011321662968,207200.0
2007-03-01,20.373993382873497,20.595018273426863,20.20397440259466,20.44200054260331,148100.0
2007-03-02,20.186967639795075,20.651687117628654,20.101959244723037,20.13596173798855,173900.0
2007-03-05,19.994282672636945,20.373993826709828,19.89227084986564,20.373993826709828,108100.0
2007-03-06,20.51567723219886,20.804709296647047,20.20964175555344,20.42500029414563,389100.0
2007-03-07,20.572349435306364,20.572349435306364,20.215308047144283,20.34565817192612,156500.0
2007-03-08,20.561012431303265,20.69136038075838,20.237975738760497,20.538344820634748,249600.0
2007-03-09,20.373990486606004,20.544009442715783,20.368321962987636,20.45899888370673,95200.0
2007-03-12,20.26065588141656,20.51001702166961,20.130307865244987,20.19831505587589,98200.0
2007-03-13,20.158637886671947,20.37399644709944,19.676917009780173,19.83560112698519,233000.0
2007-03-14,19.83560076762859,19.8922730479154,19.41055217975084,19.552235042376758,307400.0
2007-03-15,19.784598320844665,19.784598320844665,19.4672278746083,19.546572107599367,219200.0
2007-03-16,19.54656590419964,19.75058738141373,19.410549424148304,19.57490204032032,214600.0
2007-03-19,19.580573903093335,19.80726737955572,19.580573903093335,19.80726737955572,93900.0
2007-03-20,19.807271578496497,19.880947298251662,19.65425377373255,19.812937943750125,86500.0
2007-03-21,19.83560112698519,20.305989277141425,19.710919513804704,19.83560112698519,222200.0
2007-03-22,20.00561842214677,20.19830718880837,19.637244301290803,20.073625586289463,160500.0
2007-03-23,20.073619475899218,20.17563127201536,19.773252610617323,20.067953114740824,477500.0
2007-03-26,20.062295887692898,20.37399777911365,20.062295887692898,20.21531148962507,199200.0
2007-03-27,20.21530843936687,20.396664480262004,20.0339545603805,20.073625586289463,139900.0
2007-03-28,19.92627637032883,20.186972301133142,19.846934318510893,20.073625586289463,65000.0
2007-03-29,20.277653440291854,20.277653440291854,20.09629952374563,20.203979898007532,68700.0
2007-03-30,20.20398009938415,20.232316243768956,19.9319470599442,20.12463586843377,151000.0
2007-04-02,19.926280046325257,20.1133024846055,19.778930803181662,19.91494515655895,75800.0
2007-04-03,19.90360332868185,20.203972398011597,19.90360332868185,20.084957177907008,56100.0
2007-04-04,20.11896231564048,20.12462867772911,19.977279482431744,20.056621523123283,41000.0
2007-04-05,20.11897565056038,20.15298033135593,19.86394594936848,19.897950630164036,85500.0
2007-04-09,19.89793370236421,20.407990508916686,19.846927805518146,20.407990508916686,330900.0
2007-04-10,20.402334687041066,20.5156814232398,20.13597018126043,20.390999797230272,87200.0
2007-04-11,20.40234405306313,20.40234405306313,20.11897816343725,20.18698537161261,57400.0
2007-04-12,20.322989100068156,20.322989100068156,20.118965442631836,20.2776495486784,96400.0
2007-04-13,20.3343345793559,20.34566947310729,20.1756482287464,20.300329898101737,56500.0
2007-04-16,20.305991773371133,20.527016724337145,20.19831139896569,20.24365095911729,161500.0
2007-04-17,20.402329481493556,20.48734005242989,20.29465129862833,20.402329481493556,71100.0
2007-04-18,20.40799509400285,20.60068384072308,20.40799509400285,20.544011570120645,879000.0
2007-04-19,20.54401336998261,20.54401336998261,20.40233051915514,20.42500029414563,88700.0
2007-04-20,20.464669697413733,20.62902231020525,20.464669697413733,20.589351288070542,34200.0
2007-04-23,20.697029295037463,20.697029295037463,20.45900100230845,20.544011570120645,66600.0
2007-04-24,20.476013639043813,20.612028014538065,19.96595432616657,20.260655022283483,221600.0
2007-04-25,20.22098044773547,20.52701598196314,20.13030349262088,20.464675169963893,195900.0
2007-04-26,20.35698993381854,20.48734005242989,20.35698993381854,20.402329481493556,52300.0
2007-04-27,20.453338791100983,20.60068802171757,20.32299081273389,20.510011073205288,114300.0
2007-04-30,20.504348402898373,20.538353075431097,20.311659582365017,20.311659582365017,144000.0
2007-05-01,20.23797402457319,20.78770407250618,20.23230766286314,20.45899888370673,197600.0
2007-05-02,20.407999840296963,20.685699219414012,20.40233347668231,20.640359662860597,210900.0
2007-05-03,20.7706967985089,21.365764053178744,20.69135262423292,21.314758164955176,223200.0
2007-05-04,21.31477153229712,22.03452077887636,21.252430722937717,21.671812973777,454000.0
2007-05-07,21.671802018582685,21.960833979067694,21.40543766302603,21.75681040135688,193500.0
2007-05-08,21.853166966723546,21.87583458320423,21.677479427066597,21.79082615710627,96700.0
2007-05-09,21.79082612716954,21.909839220688625,21.683145760920706,21.751155095996516,204600.0
2007-05-10,21.88150618147972,22.085529891819483,21.76249307108465,22.011854182661374,221900.0
2007-05-11,22.045850654129964,22.07985315193168,21.82482360887606,21.96084008580857,208000.0
2007-05-14,21.96085446196,21.989190615980533,21.71715964594545,21.98352424994042,147100.0
2007-05-15,22.017513340027318,22.074187775408777,21.9438398168944,22.057184363840012,78200.0
2007-05-16,21.9608463474153,22.51057661230992,21.836164721502907,22.368893732649177,119200.0
2007-05-17,22.42557014756499,22.48224244509713,22.10819966042007,22.215880052404557,283900.0
2007-05-18,22.23288384286444,22.23288384286444,21.7058232004971,21.87017590874279,64400.0
2007-05-22,22.045851225564743,22.289545888366906,21.977841904381386,22.289545888366906,92200.0
2007-05-23,22.60268070175584,22.61976011779763,22.32939918584502,22.335091600576146,65300.0
2007-05-24,22.266770650481263,22.608371985316246,22.20983564677655,22.20983564677655,118000.0
2007-05-25,22.15860445057627,22.454660077498108,21.987803712080773,22.09028458954792,171900.0
2007-05-28,21.82838547629504,22.09028003275435,21.77714504813137,22.05042660772136,42700.0
2007-05-29,22.215541895777974,22.215541895777974,21.703137452675296,21.703137452675296,106800.0
2007-05-30,21.63480782023331,21.908089342603912,21.38430030102237,21.38430030102237,145300.0
2007-05-31,21.401379140806664,22.01056959189805,21.401379140806664,21.993490175912743,105500.0
2007-06-01,21.99919329257235,21.99919329257235,21.782844506834778,21.834084951566066,72300.0
2007-06-04,22.10735529468668,22.204141535817243,21.77713881397459,22.15290112232219,234800.0
2007-06-05,22.03335006509356,22.30663166035662,21.942256200005872,22.03335006509356,135600.0
2007-06-06,21.92517009551187,22.090278370711047,21.54371529265374,21.6746625610311,224600.0
2007-06-07,21.56079646343219,21.646197901507133,21.35014233385581,21.378608755931197,103000.0
2007-06-08,21.623428132446048,22.07889749045257,21.4981732445508,21.947950185766278,153100.0
2007-06-11,21.89671073174221,22.073206066089128,21.697443557358035,21.777150427111703,102000.0
2007-06-12,21.65188586083909,22.056116789767252,21.65188586083909,21.79991470012218,167000.0
2007-06-13,22.06180729520302,22.175675122064025,21.86254022708238,22.15290112232219,142300.0
2007-06-14,22.17567649284985,22.54574423821359,22.17567649284985,22.40910457501255,135800.0
2007-06-15,22.48311821648412,22.619757874967007,22.312315385608205,22.40340921521287,128800.0
2007-06-18,22.59699383027709,22.60268841880089,22.26677936691901,22.488820538665667,259400.0
2007-06-19,22.488815431603378,22.602683285879973,22.34648115671982,22.38633457993932,242200.0
2007-06-20,22.52296980921276,22.63683545812133,22.39202257548948,22.52296980921276,67300.0
2007-06-21,22.596991692610352,22.631152704974063,22.20414982374813,22.20414982374813,139700.0
2007-06-22,22.34648296221242,22.545750094409808,22.20984109167076,22.39772339218444,96600.0
2007-06-25,22.278162123958992,22.431883407051505,22.204147690207307,22.261080533493978,143200.0
2007-06-26,22.3180176931115,22.48881841123208,22.20414982374813,22.20414982374813,128300.0
2007-06-27,22.204148675828904,22.52297825919357,22.09028081235232,22.39772339218444,215900.0
2007-06-28,22.528666521424856,22.528666521424856,22.374945259850385,22.46603909946691,127000.0
2007-06-29,22.51728696573718,22.591301413602466,22.130137476386903,22.488820538665667,179100.0
2007-07-03,22.209836996842792,22.488813102333157,22.18137057918421,22.46603909946691,108000.0
2007-07-04,22.4888202398872,22.642541550250098,22.11875017732661,22.369259944665767,88700.0
2007-07-05,22.346477851711747,22.488812105544305,22.221223013347625,22.295237433458087,222500.0
2007-07-06,22.232620980427065,22.48313078071827,22.232620980427065,22.374955304465452,160600.0
2007-07-09,22.431878384794302,22.602679048262623,22.2610755494777,22.431878384794302,119100.0
2007-07-10,22.517282671981512,22.517282671981512,22.192760687180225,22.261080533493978,118100.0
2007-07-11,22.26108267250533,22.2895512687329,22.11874837876336,22.20414982374813,101800.0
2007-07-12,22.10166740604569,22.340790132097265,22.06750639608152,22.28954970307541,211000.0
2007-07-13,22.340791701353968,22.340791701353968,22.07320253412739,22.20414982374813,352700.0
2007-07-16,22.2895512687329,22.2895512687329,22.067507946142285,22.20414982374813,155600.0
2007-07-17,22.215531632738447,22.55713298909568,22.17567821355838,22.30093088590353,99000.0
2007-07-18,22.289544872438597,22.82472088146661,22.289544872438597,22.82472088146661,121400.0
2007-07-19,22.80195832905494,23.246042897934316,22.745025468048336,23.15494684536465,98700.0
2007-07-20,23.109400336447536,23.17772020209046,22.716558394189,22.77349125358321,119800.0
2007-07-23,22.887358940695258,23.058159689208413,22.77349105107004,22.796265063364952,103800.0
2007-07-24,22.893049005937694,23.052464903775228,22.56852696554752,22.56852696554752,161000.0
2007-07-25,22.505894593035816,22.915817995019037,22.505894593035816,22.762096719275323,111100.0
2007-07-26,22.72793133449785,22.75070533507708,22.34647659811276,22.34647659811276,161500.0
2007-07-27,22.20984575239934,22.91582491662457,22.20984575239934,22.238314353129244,106400.0
2007-07-30,22.392030551963995,22.69947095412059,22.198455839277123,22.47742981906629,101000.0
2007-07-31,22.88735111066153,22.88735111066153,22.329401031413568,22.50020172149378,175600.0
2007-08-01,22.392036900207675,22.54575605894164,22.17568811955148,22.374955304465452,120500.0
2007-08-02,22.54574552634876,22.722240787569675,22.460346274930963,22.54574552634876,136100.0
2007-08-03,21.919475006140505,22.204143512713756,21.4412318282235,21.9536360087947,341900.0
2007-08-07,21.754375665416205,22.147219755446702,21.754375665416205,22.04473887733868,130800.0
2007-08-08,22.090287165456864,22.204155061681544,21.79992609334096,22.10736876159273,190900.0
2007-08-09,21.925178162033166,21.925178162033166,21.350148452655382,21.606350668457136,205900.0
2007-08-10,21.49816592743765,21.49816592743765,20.96298988541359,21.23057899234986,186400.0
2007-08-13,21.509551635430373,21.6006454705487,21.219190714693333,21.31597696432289,115300.0
2007-08-14,21.270438844654443,21.902403505101216,21.270438844654443,21.45831899752155,320400.0
2007-08-15,21.361534160465844,21.82269812087299,21.21919984610121,21.691748640430166,80500.0
2007-08-16,21.39569118366425,21.486785040978383,20.57015188008994,21.06547459349498,239500.0
2007-08-17,21.23627720616993,22.061816583670645,20.78650029522035,21.714520542857656,108300.0
2007-08-20,21.7145152901785,22.11305166965497,21.219192652234828,21.97640981857644,155100.0
2007-08-21,22.061805743236285,22.061805743236285,21.577870227930305,21.720204458531825,119800.0
2007-08-22,21.743111043114943,22.595893027178608,21.59430201258757,22.189533768106795,137100.0
2007-08-23,22.206701452379036,22.71608163607358,21.983490107460742,22.235317899597664,498400.0
2007-08-24,22.25248800919114,22.378400805094152,22.029276679373037,22.32116791452868,115200.0
2007-08-27,22.0979538926732,22.37839807889226,22.01210238398884,22.37839807889226,109200.0
2007-08-28,22.13802004476537,22.349784359811416,21.897637101141743,22.32116791452868,103900.0
2007-08-29,22.34978405792256,22.59016699829921,22.115125716502018,22.418463962332403,265100.0
2007-08-30,22.42418735881776,22.48142024554112,22.17808201597689,22.407017929459688,118900.0
2007-08-31,22.407014288316763,22.65311959116548,22.286821752457524,22.45280015359631,151500.0
2007-09-04,22.60160910792744,22.60160910792744,22.103673904957,22.33833219545212,128000.0
2007-09-05,22.309720899756616,22.32116791452868,22.126573029993303,22.32116791452868,55700.0
2007-09-06,22.37840039514611,22.4127414388332,21.84040381048374,22.349783950387597,83600.0
2007-09-07,22.183796790942395,22.37839159539338,21.9491385429245,22.315436314998177,75300.0
2007-09-10,22.31544035448001,22.355503805299104,21.90335665086153,22.33833219545212,46600.0
2007-09-11,22.338337031433092,22.338337031433092,21.783171014198462,21.88619196240588,98600.0
2007-09-12,21.743102375759545,21.880462151788787,21.439762019047624,21.559952368896774,122400.0
2007-09-13,21.74882428384468,21.937696700606654,21.388251059395397,21.634356350955063,112600.0
2007-09-14,21.78317920182716,21.914816644394044,21.634370139241557,21.697327651620416,99100.0
2007-09-17,21.748821777153868,22.1380113941454,21.59429041305776,21.98920244355183,128200.0
2007-09-18,21.92626079209262,22.372683554799707,21.920536191737465,22.304003633605237,225100.0
2007-09-19,22.29827517466577,22.607338041502416,22.04072278563524,22.212425833852237,311400.0
2007-09-20,22.321169205534037,22.321169205534037,22.092233263441344,22.212425833852237,61100.0
2007-09-21,22.292557067596817,22.321173520066036,22.063621081252357,22.160919639602128,98500.0
2007-09-24,22.263929718143977,22.32116259507002,22.040716258226063,22.292546156607,70900.0
2007-09-25,22.04071894004099,22.178080917989117,22.034996524969827,22.12084803409923,84300.0
2007-09-26,22.063615540394384,22.32116791452868,22.063615540394384,22.32116791452868,143900.0
2007-09-27,22.31544549879006,22.378400805094152,22.109403599482626,22.32116791452868,151600.0
2007-09-28,22.258210424929757,22.45280530946514,22.149467059537415,22.32116791452868,259500.0
2007-10-01,22.097951318446416,22.601608931913983,22.097951318446416,22.292546156607,111200.0
2007-10-02,22.32116519529906,22.412739119024916,22.21814425819565,22.37839807889226,189200.0
2007-10-03,22.37840039514611,22.407019023199403,22.178083098541716,22.349783950387597,111300.0
2007-10-04,22.378399302803327,22.407017929459688,22.1895290299805,22.407017929459688,44300.0
2007-10-05,22.315444000725503,22.407017929459688,22.275378360065535,22.407017929459688,47900.0
2007-10-09,22.40702087737034,22.40702087737034,22.229595411914005,22.37267983084153,69600.0
2007-10-10,22.229593572424957,22.407019023199403,22.20097712766644,22.349783950387597,171000.0
2007-10-11,22.235315308278217,22.40701833816956,22.178082420510915,22.263933935456585,83300.0
2007-10-12,22.39557241889965,22.39557241889965,22.126573029993303,22.32116791452868,71400.0
2007-10-15,22.321171229150423,22.321171229150423,21.846129870394527,21.960597851818427,99400.0
2007-10-16,22.092231372584152,22.092231372584152,21.80606256110874,21.98348801020961,97000.0
2007-10-17,22.035001833876727,22.22387432614873,21.960597320257897,22.035001833876724,126800.0
2007-10-18,22.03499842772531,22.03499842772531,21.92053046676649,22.006381983309296,94300.0
2007-10-19,22.00638591770605,22.03500236723824,21.83468503721777,21.960597851818427,71700.0
2007-10-22,21.834684941061287,22.03500227019959,21.8117909082183,21.89191783987362,54900.0
2007-10-23,22.0349983719598,22.0349983719598,21.765998991881556,22.029275956408984,96000.0
2007-10-24,22.03500661548197,22.03500661548197,21.75456011608941,21.931985630668017,83100.0
2007-10-25,22.035003802566383,22.120855340050344,21.989215733696188,22.01210976813129,151100.0
2007-10-26,22.00638538503721,22.035001833876727,21.77744942773084,22.035001833876724,128700.0
2007-10-29,22.03499530281629,22.115122209135784,21.86901689212909,22.0922281835318,138800.0
2007-10-30,22.19525023144055,22.48714361433172,21.748827626188834,22.37839807889226,162200.0
2007-10-31,22.37839241881008,22.75041261795589,22.08650129304038,22.74469020436174,377700.0
2007-11-01,22.876333812303336,22.876333812303336,22.32688807521352,22.44135602807784,330500.0
2007-11-02,22.72180469837149,22.72180469837149,22.32116791452868,22.32116791452868,159700.0
2007-11-05,22.32116750562908,22.407019023199403,22.26393461611205,22.349783950387597,154100.0
2007-11-06,22.36123096494996,22.561548261554357,22.26393461611205,22.349783950387597,203400.0
2007-11-07,22.26393691048687,22.452807211992635,22.046447977978552,22.43563778002711,264400.0
2007-11-08,22.401295900775608,22.66457070317848,22.12085166704493,22.60733780988913,266300.0
2007-11-09,22.607339184002576,22.77904005760181,22.32117033357216,22.36123379796882,167100.0
2007-11-12,22.5443788230016,22.893505125492524,22.41274143052539,22.57871986667596,174300.0
2007-11-13,22.624512545679213,23.294148907298705,22.624512545679213,23.13961743923267,386100.0
2007-11-14,23.162496011520908,23.94087524954325,23.162496011520908,23.46583414449074,219200.0
2007-11-15,23.46583762056763,23.523070497543976,23.082372541578646,23.12243599212095,103700.0
2007-11-16,23.12244558204797,23.51735783687911,22.847721545396936,22.893509612603847,172800.0
2007-11-19,23.02513584498628,23.02513584498628,22.55009688661804,22.773308147574912,336500.0
2007-11-20,22.65883999689085,22.9106676918397,22.613051952376075,22.847710222278952,175100.0
2007-11-21,22.836209339964554,23.41142870775063,22.81320003862405,22.962756108761816,335700.0
2007-11-22,23.008787295676523,23.29639713687248,22.968522093452204,23.192857418498814,113800.0
2007-11-23,23.043301266564058,23.353918227396093,23.043301266564058,23.192857418498814,45300.0
2007-11-26,23.25036953664539,23.468953546003096,23.18709723920194,23.2676276125737,273700.0
2007-11-27,23.325157175116352,23.45745743587601,23.083565967021908,23.181352257644253,234400.0
2007-11-28,23.181341816416133,24.003905749404367,23.181341816416133,23.6702796321696,152300.0
2007-11-29,23.727812614248343,24.072943556376348,23.572503032004036,23.779582474996445,117300.0
2007-11-30,23.704788370341944,24.83221774514613,23.704788370341944,24.64814773270005,290300.0
2007-12-03,24.44107195853288,24.64814908820706,24.222487983874423,24.45832783743379,174500.0
2007-12-04,24.331783528074137,24.418067327657955,24.159218123194663,24.354792833868245,123200.0
2007-12-05,24.15922475972597,24.7344443968623,24.15922475972597,24.55612551940608,248300.0
2007-12-06,24.642398589079992,24.676912542190703,24.31452371453558,24.676912542190703,259900.0
2007-12-07,24.740185881650543,25.16584921093359,24.590629800397963,24.87823950566578,161100.0
2007-12-10,24.964533129432343,24.964533129432343,24.55612551940608,24.55612551940608,93800.0
2007-12-11,24.550367418828937,24.786207316290483,24.303022868529258,24.30877409780425,265700.0
2007-12-12,24.458331381062404,24.912755275119117,24.291517213225664,24.63665020126249,175000.0
2007-12-13,24.366289233060357,24.96451781533743,24.366289233060357,24.682659400555227,98200.0
2007-12-14,24.648154544283813,24.93001306302104,24.60213812559935,24.73443834646352,122200.0
2007-12-17,24.705686124472383,24.757455984344183,24.1362176658826,24.1362176658826,118700.0
2007-12-18,24.42957533291101,24.42957533291101,24.026921203412467,24.245505249875418,222200.0
2007-12-19,24.274266044095995,24.274266044095995,23.842851371017115,24.084442534682807,79300.0
2007-12-20,24.12471079155383,24.76320493986136,24.084445592497385,24.55612551940608,410400.0
2007-12-21,24.92426183354357,24.92426183354357,24.504349670176467,24.73443834646352,246900.0
2007-12-24,24.906997105227664,24.906997105227664,24.550361727080105,24.855227276602395,46600.0
2007-12-27,24.653907968049523,24.78620818891369,24.561872936392348,24.73443834646352,98300.0
2007-12-28,24.579134831520843,24.75170028380398,24.435329922236757,24.55612551940608,213900.0
2007-12-31,24.58489365320393,24.59064488535066,24.21099992927822,24.492858578831505,92900.0
2008-01-02,24.52736055845093,24.52736055845093,23.83134544951401,24.141964524247115,121800.0
2008-01-03,23.95213871834007,24.147713428676557,23.5609892976671,23.566742721249803,209300.0
2008-01-04,23.555228956177857,23.560980183247555,23.089300569188524,23.21009608623813,199100.0
2008-01-07,23.1410772272102,23.589747676979613,23.12382134661536,23.376917103920785,118700.0
2008-01-08,23.57825636213265,23.79108703577171,23.279141856167183,23.41144212325573,209000.0
2008-01-09,23.181341453684563,23.411430092119737,23.008776072002124,23.23886471043729,299200.0
2008-01-10,23.18135002894472,23.41143875249446,23.008784583426756,23.3596688994102,86700.0
2008-01-11,23.35965927837686,23.998153138679672,23.12957064959264,23.19859855480058,198400.0
2008-01-14,23.44019287008492,23.44019287008492,22.939752556952484,23.04329223474376,160700.0
2008-01-15,22.870718636633825,23.169832939010263,22.611871704414085,22.870718636633825,172000.0
2008-01-16,22.62913456750765,23.06054918011065,22.468073814308084,22.519843655591977,152000.0
2008-01-17,22.519841632274325,22.818953805831438,22.174708656627825,22.376036774326952,212700.0
2008-01-18,22.23224157230137,22.376046492706188,21.55923340377654,21.76631284024572,165900.0
2008-01-21,21.45569387199142,21.461447297659426,20.822953094427277,20.99551856155486,99200.0
2008-01-22,20.362767959243,21.55922318910532,20.362767959243,20.920729293937445,292500.0
2008-01-23,20.92073011623851,21.31187950533213,20.49506896558768,21.28311897260513,418900.0
2008-01-24,21.30037416809632,21.8410818208352,21.30037416809632,21.513206930862356,321400.0
2008-01-25,21.71453503325902,21.85258867180493,21.28312042994924,21.43267652694317,205600.0
2008-01-28,21.398174395859257,21.57073987600951,21.19684617377636,21.398174395859257,163600.0
2008-01-29,21.363650075333997,21.628250496366498,21.168075374073435,21.58223408128122,370700.0
2008-01-30,21.69727734000117,21.69727734000117,21.48444457358158,21.576479593499688,123000.0
2008-01-31,21.576477466390998,21.622496068957304,20.851702030273607,21.27161190439632,169100.0
2008-02-01,21.237099538805097,22.04816101246151,21.237099538805097,21.93311669174009,152500.0
2008-02-04,21.714539016346844,22.00790003492179,21.254363793930978,21.47869907771568,180300.0
2008-02-05,21.283114927143178,21.70302476914798,21.283114927143178,21.461433707016823,192000.0
2008-02-06,21.42117185443744,21.426923083067017,20.85170367144105,20.886217626082264,148200.0
2008-02-07,20.983998183436768,21.21983799048896,20.725149079528915,20.966742307938684,73600.0
2008-02-08,21.08179947218876,21.139320555167625,20.868966637731884,21.053036736410657,190000.0
2008-02-11,21.26010963117787,21.277367706214,20.46630839673152,20.65612966782504,115200.0
2008-02-12,20.552588052003745,20.85170239099601,20.512322871205534,20.673383594398373,94800.0
2008-02-13,20.978245712847155,21.363641538041527,20.59860111438213,21.23709260712412,141000.0
2008-02-14,21.42692414704037,21.772054933438564,21.053030633202308,21.08754458955733,244200.0
2008-02-15,21.08754662007109,21.26586545364364,20.92648586348185,21.13356523297559,255000.0
2008-02-19,21.283114245674383,21.633998372162043,20.74240888991697,20.82293924138217,170900.0
2008-02-20,20.880467990223,21.01852163953849,20.57560234894036,20.98400767863754,524700.0
2008-02-21,20.828693735062004,20.99550788599075,20.56984456884291,20.73090749131693,142000.0
2008-02-22,20.95376298133653,20.95376298133653,20.59488700361292,20.83799589585596,120300.0
2008-02-25,20.92482198321676,20.92482198321676,20.48490749535422,20.72222902946543,111700.0
2008-02-26,20.82063217457197,21.37631155036878,20.75117059654219,21.231603241583763,132700.0
2008-02-27,21.057957261413097,21.301066201266146,20.872730771599176,21.06374462318744,166700.0
2008-02-28,21.063743905146783,21.24318302706947,20.87851742164704,21.127415922863666,95300.0
2008-02-29,21.144771454642555,21.144771454642555,20.29967569781877,20.37492461558534,147100.0
2008-03-03,20.51384331661429,20.51384331661429,19.969741022783836,20.37492461558534,188800.0
2008-03-04,20.18390711652342,20.502264841072645,19.680322999215637,19.761359270038405,230200.0
2008-03-05,19.853972429430332,20.479113159880438,19.76714880002744,20.1607554359243,221700.0
2008-03-06,20.021842152627656,20.299681846920645,19.77294367914306,20.14339660486704,193800.0
2008-03-07,20.14339393058983,20.502269878730644,19.85397734478229,19.99868563768606,111300.0
2008-03-10,19.877135418872808,19.99868988076432,19.6803320104454,19.784522180087777,161400.0
2008-03-11,19.81346182988952,20.3401999976671,19.81346182988952,20.14339660486704,210100.0
2008-03-12,20.259166807938,20.351780053594187,19.958173207536905,20.20707171925177,189600.0
2008-03-13,20.00447378003006,20.259159562480622,19.96974299730233,19.975530357053703,89200.0
2008-03-14,20.137607585903723,20.137607585903723,19.246203926728164,19.529833166674365,218900.0
2008-03-17,19.107282498582315,19.402488659967645,18.60369824501563,19.40248865996765,285700.0
2008-03-18,19.40248968245972,19.6398112129068,19.275145668243507,19.6398112129068,255500.0
2008-03-19,19.62243965126361,19.755570976756484,19.390905567231776,19.40826985070873,277900.0
2008-03-20,19.552983609560755,19.59929132264173,19.39091102992395,19.46615995964388,189200.0
2008-03-24,19.33881136051692,20.131811989934207,19.33881136051692,20.085506495931888,161000.0
2008-03-25,20.20705952705035,21.43997441001263,20.08550512948195,21.208440331534398,394800.0
2008-03-26,21.173710050571824,21.283687514502063,20.843773242636235,20.8611397323628,208500.0
2008-03-27,20.89008815288895,21.66572465037004,20.855357369512827,21.60784221948304,154400.0
2008-03-28,21.41682515016896,21.712029065821827,21.081100885237166,21.29527072655148,136400.0
2008-03-31,21.14477269834069,21.926198717864175,21.10425455748463,21.926198717864175,153000.0
2008-04-01,21.99565162853477,22.290855455155334,21.91461537056333,22.22139612090445,210400.0
2008-04-02,22.3429630239854,22.800241830780585,22.11721840515765,22.45873011796912,214000.0
2008-04-03,22.296648308826367,22.429779639135084,21.995654871926018,22.186670829372925,95200.0
2008-04-04,22.21561556437213,22.73656404285033,22.21561556437213,22.533973335898768,235500.0
2008-04-07,22.43557532432901,22.68447379321507,22.123007054070293,22.487670404051062,194300.0
2008-04-08,22.28506973908009,22.574486229198016,21.99565324896217,22.20403347513869,100100.0
2008-04-09,22.053535390084104,22.56869859088208,21.949345278288785,22.094053521551995,99800.0
2008-04-10,22.290856856811136,22.56869862743029,22.06511235024657,22.56869862743029,252900.0
2008-04-11,22.19824956429649,22.48766612814949,21.9377764232873,22.0709077776909,132900.0
2008-04-14,22.0709087550748,22.227193971445107,21.90883397065009,22.0998499711271,102000.0
2008-04-15,22.04775520937756,22.26771242900329,21.48049897608871,21.67730233931736,156600.0
2008-04-16,21.68308114871586,22.08826464358868,21.602044891355774,21.706234995982285,101300.0
2008-04-17,21.76991680774329,22.0882746232397,21.6309958694516,21.79885802586597,130900.0
2008-04-18,21.966714832854144,22.92178804675997,21.81621700234856,22.92178804675997,122900.0
2008-04-21,22.91600770203212,22.91600770203212,22.24456124244137,22.39505691093864,193600.0
2008-04-22,22.50503019983217,22.50503019983217,21.764122374669444,22.00144384314808,96100.0
2008-04-23,22.001450338770947,22.001450338770947,21.27212143263304,21.43998360108672,129600.0
2008-04-24,21.694660361636817,22.31980105536264,21.405243864483595,22.23876258137873,116600.0
2008-04-25,22.117209708468923,22.85811749378884,22.05932728827379,22.852327926925653,143500.0
2008-04-28,22.643946438189687,23.118589323565573,22.643946438189687,22.80602118036944,120500.0
2008-04-29,22.655525315109493,23.08965010436092,22.57448904107421,22.863905567241837,123700.0
2008-04-30,23.095456268854512,23.159126095586227,22.591869561609997,22.927594033106335,217600.0
2008-05-01,22.863910907833745,23.69164254266195,22.863910907833745,23.15332750160379,144100.0
2008-05-02,23.390650765275797,23.58166679129036,23.164906158584795,23.40222769485912,105400.0
2008-05-05,22.86391014969042,23.101231660389587,22.66131942399843,23.008618441777063,272700.0
2008-05-06,22.69025413826181,22.991247564512584,22.45872005404654,22.80602118036944,257800.0
2008-05-07,22.806025118469883,22.806025118469883,21.63678198661822,21.94935018378803,154700.0
2008-05-08,21.995657205917457,22.001444565209013,21.324210916375527,21.648358238526907,256000.0
2008-05-09,21.416818936186168,21.87409749205834,20.988481585910566,20.99427115187335,338400.0
2008-05-12,21.08688960848325,21.77570018947284,21.08688960848325,21.45734243214397,92200.0
2008-05-13,21.277909758021885,21.810437507722053,21.277909758021885,21.46892579452291,60900.0
2008-05-14,21.31263664562162,21.98987258692273,21.167928356497043,21.202659140793312,133700.0
2008-05-15,21.43418767741196,21.66572178650118,21.295268978416747,21.56153165821832,143000.0
2008-05-16,21.76412712506572,21.85095298705157,21.382097306860068,21.382097306860068,77300.0
2008-05-20,21.127408240948466,21.37051708411993,20.90166368426838,21.069525813928514,147700.0
2008-05-21,20.97925499920083,21.15981018459014,20.082306873291312,20.128902619897907,449800.0
2008-05-22,20.35604647928052,20.78704592364774,20.35604647928052,20.73462683211044,171200.0
2008-05-23,20.734632034927422,21.223876271436417,20.62397046805078,21.031674368776194,206200.0
2008-05-26,21.043324298469585,21.25882408489527,20.96760731660903,20.98507961172776,64800.0
2008-05-27,20.921004530797063,20.921004530797063,20.39099027964956,20.583194348541618,106300.0
2008-05-28,20.414285817835705,20.79286833481592,20.39681353058654,20.688030167707755,120300.0
2008-05-29,20.734620044930367,21.05496006713684,20.56571611353795,21.04331113707422,59000.0
2008-05-30,21.247162012860635,21.247162012860635,20.746269125563774,20.90935192581784,96400.0
2008-06-02,21.02001437316769,21.35200112094406,20.6763786947212,21.223865105379023,281900.0
2008-06-03,21.23552002565517,21.48596655118696,20.86858860417956,21.317060341538635,173200.0
2008-06-04,21.48596601378545,21.48596601378545,21.002547486650176,21.130681313344933,272800.0
2008-06-05,20.973418850056763,21.340352393335007,20.973418850056763,21.21804195284438,105600.0
2008-06-06,20.996722159807454,21.136507143643858,20.45505895787768,20.47253346948657,90900.0
2008-06-09,20.618139086053567,20.618139086053567,19.814380534221247,20.09977159839065,147100.0
2008-06-10,19.890101762245514,20.717156134735696,19.890101762245514,20.67056261745807,117200.0
2008-06-11,20.67055840371389,20.67055840371389,20.222084504577744,20.222084504577744,222600.0
2008-06-12,20.09394829372851,20.56572005351863,20.047352564551225,20.35604371583413,116600.0
2008-06-13,20.012414831744664,20.821997017640665,20.012414831744664,20.75792897902028,134400.0
2008-06-16,20.53077248201137,20.87440819540525,20.40263645341505,20.792867894228152,150600.0
2008-06-17,20.62978852131798,21.078262474625795,20.12889769860432,20.47253346948657,215600.0
2008-06-18,20.52495494847108,20.55407617546446,20.018236267196063,20.239561591598694,449200.0
2008-06-19,20.239556589392148,20.38516491017914,20.10559720088491,20.227907657112397,157900.0
2008-06-20,20.3502218899803,20.3502218899803,19.80855865838506,19.80855865838506,115600.0
2008-06-23,20.024054704090048,20.53077098283726,19.94251440886709,20.07064820630042,257500.0
2008-06-24,20.22208649351056,20.57154561255045,20.02988242277379,20.5133031666461,293200.0
2008-06-25,20.519128430762173,20.64143891162013,20.37934565886937,20.385169015278613,178100.0
2008-06-26,20.23956158849961,20.385169945251413,20.09395323174782,20.30362962095956,134400.0
2008-06-27,20.321094747315957,20.54241999364261,20.12889293951612,20.326920323743888,156700.0
2008-06-30,20.22208925803328,20.495831457374774,19.94834483688459,19.94834483688459,107300.0
2008-07-02,19.954156681240036,20.51911748938867,19.954156681240036,20.210428662737197,221200.0
2008-07-03,20.123074256469863,20.65308858084668,20.03571057638124,20.309452773494204,115800.0
2008-07-04,20.309452766197968,20.653088573426988,20.18131892441925,20.50165686157681,72600.0
2008-07-07,19.98328843542471,20.47253252353576,19.98328843542471,20.29780074636216,260600.0
2008-07-08,20.070654445809183,20.425939175564604,20.05318215477436,20.385169015278613,149300.0
2008-07-09,20.187143668345627,20.379347776933223,20.187143668345627,20.31527974073736,164600.0
2008-07-10,20.32692439268141,20.32692439268141,19.38338078506033,19.38338078506033,142700.0
2008-07-11,19.377548095754413,19.540628640928,18.800938391052966,19.377548095754413,100400.0
2008-07-14,19.231948212131645,19.499867002185027,18.82424444972486,19.004799576138268,138700.0
2008-07-15,18.929083400434983,19.523165669157763,18.637866732735983,19.028096000985357,232700.0
2008-07-16,19.02809505750912,19.29019048980402,18.666987029573207,19.266894846116383,537000.0
2008-07-17,19.709549829372097,19.73867106015909,19.144588620512945,19.58141374774033,136200.0
2008-07-18,19.657124831592306,20.1055987610336,19.581407876801737,20.03570738373829,233100.0
2008-07-21,20.163842922058915,20.23955988329664,19.977464418863764,20.10560047298806,105800.0
2008-07-22,20.15219019312713,20.31527301906885,19.80855447598055,20.23373271700129,195600.0
2008-07-23,20.23373400717298,21.124856253456034,20.06482781537352,21.124856253456034,190900.0
2008-07-24,20.66473460847329,21.14232976887907,19.70372093186466,19.703720931864662,230600.0
2008-07-25,19.87262576655724,20.19296367254065,19.69789620163965,19.954166082064983,172100.0
2008-07-28,20.09395016866974,20.09395016866974,19.301840473198304,19.38338078506033,131900.0
2008-07-29,19.78526606636075,19.78526606636075,19.24942610834349,19.657129989524744,302600.0
2008-07-30,19.628001860369125,19.68624429929042,19.22029812250022,19.645474147684187,157300.0
2008-07-31,19.645473108192483,20.09394697393773,19.400852211498627,19.98910881198136,370700.0
2008-08-01,19.73284550835181,19.907575095450625,19.657128539279668,19.7444944437327,73900.0
2008-08-05,19.80273245083051,20.635612258124684,19.34843518205432,20.635612258124684,294900.0
2008-08-06,20.618139137939743,20.618139137939743,20.12306951356099,20.35604371583413,189100.0
2008-08-07,20.38517550439308,20.38517550439308,20.093958711473185,20.245390466196096,221400.0
2008-08-08,20.385164598484906,20.880231992868318,20.140543689770254,20.688030167707755,212900.0
2008-08-11,20.68803490871129,20.96760267779841,20.414290496106197,20.67056261745807,135300.0
2008-08-12,20.85110908288719,20.85110908288719,20.332743866330095,20.58901368636776,112700.0
2008-08-13,20.44341673003421,20.775403676013003,20.286161626619137,20.425944434500902,203300.0
2008-08-14,20.548243002272542,20.62978329643928,20.420109206498974,20.530770716895788,33900.0
2008-08-15,20.315272328370803,20.61231230749024,19.98328555449345,20.152189507973727,88400.0
2008-08-18,20.04153393299761,20.548250387294587,20.04153393299761,20.309452773494204,95300.0
2008-08-19,20.187138406826914,20.367693532518853,20.0590023678322,20.082300233432463,80600.0
2008-08-20,19.95617969156112,20.355068818480795,19.94444739515681,20.008973906527164,100500.0
2008-08-21,19.8740576724263,20.19668802108408,19.84472804758595,20.026573064220305,55300.0
2008-08-22,20.126305455911087,20.407874007909637,19.950323152917544,20.249491277840217,75600.0
2008-08-25,20.24948348906649,20.24948348906649,19.71567622832295,19.71567622832295,80100.0
2008-08-26,19.662881443610623,20.08523521594363,19.627684550013875,19.76846988669388,107800.0
2008-08-27,19.73913457217543,20.583839635695163,19.73913457217543,20.34919822141983,187100.0
2008-08-28,20.243610660688507,21.592795492990515,20.243610660688507,21.55173357942026,205100.0
2008-08-29,21.11765018923015,21.67492196120952,20.85367911432343,21.67492196120952,153200.0
2008-09-02,21.264308984627107,21.69839517331844,20.959275869977883,21.41095939141764,122100.0
2008-09-03,21.1587140988798,21.24083794375508,21.0120637365434,21.117652176442164,121100.0
2008-09-04,21.11178476408862,21.692518880289423,20.888875611934488,20.988596772970443,183800.0
2008-09-05,20.883010082403626,21.322961156367523,20.8536804583474,21.00033081633537,136000.0
2008-09-08,21.66905673325255,21.850903988124184,20.894742999132884,21.117652176442164,273200.0
2008-09-09,21.02380119875501,21.809847423486264,20.976871997179423,21.534143958498383,218900.0
2008-09-10,21.44027536223164,22.42576564686833,21.44027536223164,21.82743209993133,470600.0
2008-09-11,21.704257489309068,22.27912674347399,21.704257489309068,22.191137853033627,217600.0
2008-09-12,21.739451070926936,22.150070305741004,21.739451070926936,21.985822611815376,221800.0
2008-09-15,21.416815998628906,21.90956126112826,21.410950969255687,21.49307480672112,90600.0
2008-09-16,21.410949507778373,21.69251789031478,20.84781274270557,21.05898958903452,238400.0
2008-09-17,20.859551623645437,20.918210882719077,19.709810901519425,19.88579315415492,306700.0
2008-09-18,19.827121948695613,21.14697477093032,19.827121948695613,20.67769421501033,574000.0
2008-09-19,21.569334843223476,22.290854333384512,21.152848365096723,22.290854333384512,278600.0
2008-09-22,22.138348632697465,22.138348632697465,21.12352574588807,21.2115168939446,199100.0
2008-09-23,21.117649959787222,22.578288399930123,21.117649959787222,21.70425134755909,283400.0
2008-09-24,22.11488521110305,22.11488521110305,20.871290195784617,21.469621978825284,160300.0
2008-09-25,21.182175336824205,21.49894060631764,20.401994458742983,21.05898958903452,237900.0
2008-09-26,20.536920639270605,20.67770600517372,20.05590751547182,20.10283671667535,107600.0
2008-09-29,20.09109683565043,20.09109683565043,19.15840057187401,19.35784512632012,295400.0
2008-09-30,19.357849806849924,20.47239356959991,19.357849806849924,19.82713056674727,345400.0
2008-10-01,19.68048127560255,20.17909392864935,19.574892819084752,19.90925551882202,287400.0
2008-10-02,19.94445590696326,20.3198806012964,19.51036970557326,19.93272360555189,145800.0
2008-10-03,19.66874701323576,19.87992390519519,18.636329387520536,18.8123093849177,268200.0
2008-10-06,17.2519458310242,19.662877767887192,14.782354653505896,19.19359712952488,355300.0
2008-10-07,19.34612395343544,19.598362865485512,17.539390747624463,17.539390747624463,347000.0
2008-10-08,16.864789984419783,17.598041722872818,16.43070508951799,16.77679999957609,166800.0
2008-10-09,16.583231702087904,17.445535869775778,15.844113364560853,16.278198524279144,315300.0
2008-10-10,15.2575095663263,16.89412764332497,15.251643415365615,15.685728516771247,215200.0
2008-10-14,19.058682570762024,19.058682570762024,15.896899915529165,17.774023931066772,249700.0
2008-10-15,18.12011843575116,18.184644953295965,17.351670849390842,17.351670849390842,268200.0
2008-10-16,17.30474856346715,17.891350209686376,16.448310697036927,17.163964302636995,248600.0
2008-10-17,17.83855603661546,18.76538659624394,16.987983198975943,18.31956920924046,187200.0
2008-10-20,18.75364647108385,19.029348728000084,17.71536283699729,18.85923602160616,280400.0
2008-10-21,18.85337294634658,18.91203444237598,16.935186780330543,16.94105181107985,180200.0
2008-10-22,17.02317501777643,17.293011158350993,16.254726282445887,17.011442719789667,222000.0
2008-10-23,16.524562794267247,17.51005340349971,16.413108206142432,16.718141226876952,265400.0
2008-10-24,15.779580854630463,16.454172386999566,15.374825487667552,16.043551989357063,138500.0
2008-10-27,16.043549434246827,16.078745206987186,14.665035841385864,15.00526462815188,167700.0
2008-10-28,15.838239752211225,15.896900123212337,14.518386439526951,14.723697178604096,303600.0
2008-10-29,14.952467426669864,14.952467426669864,14.389330699753346,14.635703297492626,331000.0
2008-10-30,14.958339843014649,14.958339843014649,14.37760443043064,14.870349832414709,729600.0
2008-10-31,14.80582071467437,14.864481084439277,14.518386133565196,14.665036498550704,266500.0
2008-11-03,14.665033388451556,14.694363007687157,14.530115349802582,14.58877570712704,114400.0
2008-11-04,14.753029016686694,15.069794396275112,14.635709375947553,14.782359766011744,2082800.0
2008-11-05,14.86448298353468,15.580136453309022,14.700234150979124,15.486280297235457,416000.0
2008-11-06,15.462816817643883,15.486280297235457,14.958339139608244,15.486280297235457,267100.0
2008-11-07,15.597737572154164,15.597737572154164,15.398292926643618,15.41002522787455,175300.0
2008-11-10,16.119809910158835,16.119809910158835,15.351362212736412,15.486280297235457,121100.0
2008-11-11,15.515616191026906,15.527347375286512,14.841023307096515,14.841023307096515,121900.0
2008-11-12,14.811685896738927,15.685721880739528,14.700231313345896,14.75889167928188,265900.0
2008-11-13,15.251640553920575,15.691591723745208,14.2544174547766,15.691591723745208,301300.0
2008-11-14,15.8323735425135,15.8323735425135,15.040461334168974,15.192977850645612,288200.0
2008-11-17,15.480414800734632,15.691591720236412,15.104990160601409,15.427620570859188,294200.0
2008-11-18,15.75611723359569,15.761983383076128,15.533208028753462,15.603600703665116,460700.0
2008-11-19,15.748649272548892,15.855219258808738,15.346052048569156,15.748649272548889,568700.0
2008-11-20,15.801937330805046,15.801937330805046,14.866491123330428,15.13883569281776,481600.0
2008-11-21,15.541434798115828,15.689448462859788,14.949380139139986,15.60064048986434,496200.0
2008-11-24,15.60063329016544,16.938676337453963,15.387493349936824,16.494635548147095,799700.0
2008-11-25,16.577524838186378,17.335354951606433,15.819694724766322,16.32294124034783,2754100.0
2008-11-26,15.914424980747023,16.251897005296996,15.27500614512001,16.133485649743914,426200.0
2008-11-27,16.09797122603012,16.518329615432584,15.849308150991137,16.086129858348507,210500.0
2008-11-28,16.19269530475539,17.169585275620815,15.973634581953004,17.169585275620815,384800.0
2008-12-01,16.873558411899733,17.228791446422246,16.281503730780447,16.57753107134009,313800.0
2008-12-02,16.778837457046293,16.784758142086453,15.209892057570215,15.310541444742542,235000.0
2008-12-03,15.097389685873276,15.689444183358498,14.475732915215522,14.56454086398744,462800.0
2008-12-04,14.564539977706715,14.801361536438884,13.481080358409558,14.02577050812068,328500.0
2008-12-05,14.019852672011789,14.019852672011789,13.084406478317812,13.469241730480649,358500.0
2008-12-08,13.676460903931428,14.090898428744817,13.469241576897494,13.640937945634164,348100.0
2008-12-09,13.587651892539489,13.877758476245102,13.321226902782088,13.842234391441185,270400.0
2008-12-10,13.735666950121772,14.049455160336928,12.930472345749507,13.102167589767404,419000.0
2008-12-11,13.02520155629182,13.143612931232662,11.841092323901655,11.923979608807509,286000.0
2008-12-12,12.137118704137402,12.900869642683809,11.545064133203873,12.72325259385106,286000.0
2008-12-15,12.575243520279797,12.971920272106278,11.959507129996007,12.871270913306876,369000.0
2008-12-16,12.646286449117602,13.16729399331422,12.433146434591729,12.664047364158414,437100.0
2008-12-17,12.13712049746016,12.433147826666504,12.13712049746016,12.433147826666504,30200.0
2008-12-18,12.368018585692765,12.628522891194848,12.13119700307922,12.628522891194848,506900.0
2008-12-19,12.43907003813236,12.58116303811104,12.29697703815368,12.29697703815368,456300.0
2008-12-22,12.148960995344192,12.433146940096735,11.847013005574151,11.923979608807509,131700.0
2008-12-23,11.900297354577422,12.2200062424652,11.698998705840694,11.722680301969104,224800.0
2008-12-24,12.137118973440913,12.137118973440913,11.545064389370626,11.965422602018371,117900.0
2008-12-29,11.746361174023612,13.060721735525163,11.746361174023612,13.060721735525162,173000.0
2008-12-30,13.054807654595596,13.303470711314311,13.001522633209092,13.303470711314311,207600.0
2008-12-31,13.244260928086478,13.800791398230324,13.20873684162708,13.800791398230324,123800.0
2009-01-02,13.67645940475214,14.049453249122982,13.534366457884463,13.972486659706712,60200.0
2009-01-05,13.83039245663468,14.404684872552425,13.72382247385001,14.12641968470132,123000.0
2009-01-06,14.416531608671082,15.174360872396129,14.0198549299695,15.008586285583617,295700.0
2009-01-07,15.132915345222736,15.18027966831989,14.221151843288869,14.327721852571102,164000.0
2009-01-08,14.582309235229376,14.582309235229376,14.09090379612656,14.209315207894315,109100.0
2009-01-09,14.43428940748136,14.534938725979677,14.013931219741256,14.534938725979677,210200.0
2009-01-12,14.534937808510373,14.534937808510373,13.71790307935,14.1441819211831,99200.0
2009-01-13,14.469818713144171,14.469818713144171,13.629100905139566,13.629100905139566,282000.0
2009-01-14,13.664620983141054,13.700143945186277,13.066645663982566,13.267944330996498,207300.0
2009-01-15,13.522533621020346,13.522533621020346,12.652213349351667,13.202823442087931,244400.0
2009-01-16,13.510684502501578,13.528446545338843,12.74693472856992,13.250180187160462,117500.0
2009-01-19,13.427796186987743,13.516604135781764,13.078483943044173,13.398192784553515,77300.0
2009-01-20,13.291625592281765,13.350830146074529,12.285132368242069,12.285132368242069,176600.0
2009-01-21,12.433147826666504,12.669969464180651,12.279213479968648,12.433147826666504,318900.0
2009-01-22,12.433149139815352,12.43906982253536,12.083836764118256,12.350261840244777,280700.0
2009-01-23,12.314732474392256,12.504190852598065,12.131195905627242,12.220003849916491,369800.0
2009-01-26,11.841094576062904,12.285135622665264,11.734524544197576,11.841094576062904,353700.0
2009-01-27,11.84109679804041,12.55748261227946,11.84109679804041,12.048316217857115,194900.0
2009-01-28,12.225932218125722,12.634450373849514,11.870699088333511,12.048316217857115,325300.0
2009-01-29,12.048311244945015,12.048311244945015,11.385209601076197,11.545064612891162,555200.0
2009-01-30,11.545061247789125,11.72267712297651,11.438491270975014,11.681233494049732,385600.0
2009-02-02,11.397053748432494,11.539146750564711,11.314166446169068,11.497703099432998,257900.0
2009-02-03,11.438498344809084,11.82333373187573,11.124710029307082,11.379292640047703,355500.0
2009-02-04,11.48586060062902,11.48586060062902,11.059581636281042,11.308244647797698,523300.0
2009-02-05,11.26679834636494,11.693077210284216,11.249036303564564,11.693077210284216,485900.0
2009-02-06,11.633877378223705,12.291058611876542,11.633877378223705,12.048316217857115,554300.0
2009-02-09,12.048310501171493,12.143039140268543,11.852932541877012,11.977263457221476,277200.0
2009-02-10,11.900296924810844,12.030548521949449,11.627951239015362,11.657554644674905,301600.0
2009-02-11,11.622032383374176,11.88253674782367,11.28456141062953,11.320085503000804,202800.0
2009-02-12,11.30232616540568,11.622035168582611,10.704350684907352,11.468101915102364,270300.0
2009-02-13,11.474019561471698,11.663478013589009,11.189833577177817,11.278641556112817,201100.0
2009-02-17,11.278639731250673,11.43849474502227,10.5326519254923,10.71618853616272,179100.0
2009-02-18,10.71618679646933,10.828677468926706,10.189257517645403,10.22478160110838,228100.0
2009-02-19,10.307671242105226,10.65698357174157,10.236625317342863,10.236625317342863,233900.0
2009-02-20,10.383763875584751,10.383763875584751,9.39283180912282,9.66308580079676,396500.0
2009-02-23,9.963367789058973,10.131526306031803,9.530961074010833,9.554983637472224,263800.0
2009-02-24,9.554984822142126,10.125521777388322,9.554984822142126,10.053453505325708,665800.0
2009-02-25,10.203593819422212,10.569938642346086,10.023424872845414,10.515887729275804,568600.0
2009-02-26,10.63599940356852,10.888236602433071,10.395773772622798,10.774130143662704,286600.0
2009-02-27,10.125520499252156,10.527898865884572,10.0594580203243,10.131526283289796,229200.0
2009-03-02,9.681104607482943,10.0894876893413,9.48892349139784,9.969375422495808,193900.0
2009-03-03,10.0474463860143,10.419796975490092,9.32076370454303,9.5249552057889,352400.0
2009-03-04,9.891297169493646,9.891297169493646,9.254699103054186,9.458891130202186,458600.0
2009-03-05,9.314758615129826,9.51294491989913,8.503996042714942,8.768244830902766,278000.0
2009-03-06,8.624110109895023,8.936404073137876,8.311816719395383,8.564053975016698,218100.0
2009-03-09,8.552037354692532,8.726201016665101,8.257760921142824,8.365862701933684,200700.0
2009-03-10,8.672157236863125,9.380824029342298,8.401903136038413,9.200654437878043,491600.0
2009-03-11,9.278723113428764,9.837247811472809,9.140593527993657,9.61503954716174,389000.0
2009-03-12,9.639063850971985,10.4558322836003,9.53096258463361,10.299685309980982,229400.0
2009-03-13,10.425802536142276,10.81016353989405,10.395773616795326,10.690050153478548,285300.0
2009-03-16,10.690047662286853,11.12846061869608,10.479851003272838,10.798149455771703,357700.0
2009-03-17,10.756110123968902,11.032370390150852,10.690047662286853,10.798149455771703,294700.0
2009-03-18,10.467839414387594,11.242567023447029,10.419794300224885,11.038375001884038,154600.0
2009-03-19,11.2605886706873,11.440757631223772,10.605973024325774,10.605973024325774,470800.0
2009-03-20,10.605972784008964,10.738096609042875,10.09549254674066,10.09549254674066,238600.0
2009-03-23,10.14954536109339,10.990335890946795,10.143539575356789,10.858212041201115,391300.0
2009-03-24,10.858207741149904,11.500811669158486,10.672033038989952,11.266591845618995,267100.0
2009-03-25,11.410724311830206,12.089361622151635,11.410724311830206,11.53083765751746,478400.0
2009-03-26,11.819117546414668,11.981270346130596,11.530846666133003,11.963252986555496,175900.0
2009-03-27,11.939224133775175,12.035315526759527,11.602908267531312,11.951235701083982,145200.0
2009-03-30,11.482797679043562,11.945231631945376,11.410729410332763,11.7410395403321,225700.0
2009-03-31,11.632938409109135,11.969254310719576,11.470785669846771,11.90919761334616,240500.0
2009-04-01,11.921209181918089,11.951236957861685,11.428746325331243,11.90919761334616,165400.0
2009-04-02,11.951235530534255,12.90613335372159,11.951235530534255,12.870099797795486,319400.0
2009-04-03,12.912136456870378,13.044260231496006,12.737972205991012,12.894119109904487,165000.0
2009-04-06,12.89412005934237,12.918143190399126,12.58182737400609,12.918143190399125,117800.0
2009-04-07,12.91814274312039,12.91814274312039,12.557803808147002,12.671911385743853,212200.0
2009-04-08,13.092315496041508,13.092315496041508,12.774016804577554,12.91214646862745,193800.0
2009-04-09,13.032251972410425,13.518708966260274,12.942166368135306,13.506697399625454,177300.0
2009-04-13,13.506700003775642,13.915084184209473,13.302507913558724,13.873044838368273,121100.0
2009-04-14,14.02318470152985,14.31746124036667,13.75293015286024,14.317461240366672,399400.0
2009-04-15,14.173324673503116,14.653775891390248,14.173324673503116,14.533663659661496,176300.0
2009-04-16,14.413552616778894,15.182275835382152,14.383524840355104,15.056156654332492,198000.0
2009-04-17,15.194288481924136,15.54261600864495,14.7258486864468,15.0381426470893,221800.0
2009-04-20,14.92403073831668,14.92403073831668,14.275421007477894,14.443578364611524,213600.0
2009-04-21,14.413549304799773,15.188278129766031,13.9090749874929,15.188278129766031,226200.0
2009-04-22,15.008113718196364,15.236328976121284,14.863978308421554,14.87598987894106,266400.0
2009-04-23,14.95406213755564,15.044146621510492,14.64777397572005,14.671797115700736,225300.0
2009-04-24,14.9840856895501,15.35643506184312,14.7738878720371,15.33241307596258,217000.0
2009-04-27,14.827941333607942,15.12221787076715,14.557686786479003,14.557686786479003,119900.0
2009-04-28,14.503636000952609,15.146239990186343,14.395534181177554,15.020121964106226,133600.0
2009-04-29,15.30839047305469,15.30839047305469,14.833945067047724,15.074170661575678,131100.0
2009-04-30,15.254347014942182,15.254347014942182,14.33548352429844,14.365511308710197,501400.0
2009-05-01,14.119277325422004,14.773892990641531,14.119277325422004,14.4615990475946,90200.0
2009-05-04,14.365505099563537,14.900007220375567,14.365505099563537,14.773889205773829,158400.0
2009-05-05,14.863978375022402,15.59066121241224,14.713837179315108,15.59066121241224,229000.0
2009-05-06,15.614681348580488,15.914963682207032,15.55462465275794,15.704765819571213,178600.0
2009-05-07,15.674743184054485,16.215251332714313,14.900013959435691,14.900013959435691,375600.0
2009-05-08,15.194284155704924,16.341362467724053,15.02012101467663,16.341362467724053,198900.0
2009-05-11,16.34136372865722,16.34136372865722,15.230320032212363,15.230320032212362,153100.0
2009-05-12,15.5726369334389,15.5726369334389,14.996094444992028,15.092184668818868,322600.0
2009-05-13,15.092188617354305,15.092188617354305,14.071229435711398,14.071229435711398,210300.0
2009-05-14,14.071232979436015,14.76788803263464,14.05922140891863,14.713837110792811,105300.0
2009-05-15,15.056152968403785,15.056152968403785,14.335476201286989,14.335476201286989,108800.0
2009-05-19,15.002098823753157,15.61467480245848,14.803912612464451,15.614674802458484,228300.0
2009-05-20,15.782835010145606,15.963003896674676,14.924027617019611,15.302382736925006,217400.0
2009-05-21,15.014118842020997,15.080181331481525,14.671797115700736,14.671797115700736,172300.0
2009-05-22,14.620236871432962,15.06915686177754,14.541371876441284,14.83256419098412,103000.0
2009-05-25,14.862893836461884,15.220816678560256,14.747630254152927,15.020622644597658,52900.0
2009-05-26,14.868956378932523,15.408873228315718,14.868956378932523,15.317876175522752,144800.0
2009-05-27,15.33001064573739,15.554469983369192,15.160148618458694,15.287545428190317,207800.0
2009-05-28,15.293604304102102,15.645461456896228,15.190475195705076,15.487732747499177,131100.0
2009-05-29,15.59693456310093,16.07012087589746,15.275411553626803,15.90632548026516,261600.0
2009-06-01,15.791061686709392,16.55543897501845,15.791061686709392,16.428042181755153,307300.0
2009-06-02,16.373445856814854,16.512974759513423,15.991257741359997,16.112586769192944,295400.0
2009-06-03,15.809258111604027,16.197513902215654,15.651529377463378,15.92452163983952,199600.0
2009-06-04,15.92452387929888,16.112584599221524,15.536269191177237,15.536269191177237,144100.0
2009-06-05,15.718267086155414,15.863862629392296,15.469541221822764,15.62727001626868,234400.0
2009-06-08,15.311813842670457,15.681869939117272,15.311813842670457,15.681869939117272,121100.0
2009-06-09,15.68186764824012,15.912393623390814,15.481673642394094,15.669734397682069,204900.0
2009-06-10,15.712197914940155,15.863860059210015,15.366408411139307,15.530203804652448,229700.0
2009-06-11,15.378536174390367,16.476569383217022,15.378536174390367,16.379505738077093,319400.0
2009-06-12,16.28851429185055,16.500841522194175,16.161117490808245,16.161117490808245,142400.0
2009-06-15,16.161119680190637,16.306715217470046,15.809263509159443,15.93059370210419,104800.0
2009-06-16,15.954850967060093,16.18537798550041,15.79712341603026,16.076181098564458,265700.0
2009-06-17,16.076183513955257,16.076183513955257,15.863856330466138,15.863856330466138,232200.0
2009-06-18,15.94879036511034,15.94879036511034,15.669731440393164,15.827460196608916,142600.0
2009-06-19,15.827464650011008,16.07619052404215,15.80926477248779,16.03372530024521,113400.0
2009-06-22,16.02765417546747,16.02765417546747,15.43920551914682,15.536269191177237,194300.0
2009-06-23,15.53019794674263,15.663660166806338,15.20260728328185,15.487732747499177,254300.0
2009-06-24,15.469540207873976,15.748598024847896,15.469540207873976,15.694000712166844,212000.0
2009-06-25,15.687931937055373,15.766795739756304,15.53626979893872,15.748595866629802,322500.0
2009-06-26,15.342139463626946,15.973053233808548,15.342139463626946,15.863856330466138,294600.0
2009-06-29,15.863860036467496,16.088320518784858,15.797129479905848,16.021588805132875,119400.0
2009-06-30,15.894189255401624,16.021584869709802,15.402803196267088,15.621197000326882,264800.0
2009-07-02,15.414938340201177,15.518068631804368,14.77189125219373,14.77189125219373,234900.0
2009-07-03,14.7779566631295,14.862887076152973,14.608094679992462,14.802221999526164,87800.0
2009-07-06,14.777962165999869,14.777962165999869,14.583834774178936,14.741562412215544,177900.0
2009-07-07,14.64449357498668,14.741557236820498,14.407901043903005,14.438233004317276,176400.0
2009-07-08,14.438231808672455,14.523163373561369,13.86191650889567,14.262304370076182,171400.0
2009-07-09,14.504963155052575,14.504963155052575,13.898314754901184,14.18343908641994,134600.0
2009-07-10,14.019645399927787,14.547428878993424,14.019645399927787,14.480698339407793,109300.0
2009-07-13,14.486762772255451,14.686956690915478,14.213771696131754,14.486762772255451,184600.0
2009-07-14,14.38970114609464,14.777956949783295,14.38970114609464,14.680893288133662,125200.0
2009-07-15,14.71728755206245,15.67579179732356,14.71728755206245,15.50592986075066,198700.0
2009-07-16,14.838621968562858,15.80319319003875,14.838621968562858,15.772861227437454,129400.0
2009-07-17,15.772863523532695,16.07618782206217,15.772863523532695,15.985190763921402,126300.0
2009-07-20,15.960920101157646,16.306709526146058,15.960920101157646,16.26424432056363,150600.0
2009-07-21,16.37950930130545,16.37950930130545,16.161115473685854,16.294578882604572,198300.0
2009-07-22,16.288509813486517,16.646432462978126,16.1975127846695,16.330975016461792,165100.0
2009-07-23,16.318845433091226,17.10142260214574,16.318845433091226,17.046824141184253,178600.0
2009-07-24,17.046831572864708,17.344089347085305,16.93156797646382,16.986166461227885,83900.0
2009-07-27,17.253083373193007,17.786933535075544,17.253083373193007,17.592806203481892,213700.0
2009-07-28,17.59281509156835,18.011403084973836,17.10142989058237,17.143895121186116,249100.0
2009-07-29,16.864835454457932,17.805141748417608,16.864835454457932,17.79907512182669,321600.0
2009-07-30,17.896131666666417,18.46638160986072,17.76266940638275,18.320786101253923,263100.0
2009-07-31,18.351115503759058,18.363248750388777,17.865797209470884,17.956794245013654,154000.0
2009-08-04,18.199460261253467,18.733310586463745,18.017466121477145,18.733310586463745,130500.0
2009-08-05,18.28438396405753,18.64230664312947,18.22978551083707,18.557376230159896,170300.0
2009-08-06,18.260120337672557,18.79397051604469,18.035659880402893,18.138790173133792,211700.0
2009-08-07,17.956793685007103,18.71510421936475,17.956793685007103,18.70903759623908,243700.0
2009-08-10,18.514905482203574,18.75149793728726,18.260113162463533,18.260113162463533,64900.0
2009-08-11,18.19945177375537,18.490642724433865,18.017457718853816,18.217651642081524,209400.0
2009-08-12,18.193384691044795,18.454243678341744,18.065989087252305,18.454243678341744,130500.0
2009-08-13,18.793973531265483,18.793973531265483,18.01746405632631,18.04779602378223,131400.0
2009-08-14,18.138792545153876,18.48458205509119,17.84760150068986,18.48458205509119,101300.0
2009-08-17,18.193388631467226,18.199455255403173,17.695937039620627,18.138790173133792,106900.0
2009-08-18,18.10238970338851,18.375381966655823,17.68380195207531,17.780865610772562,103500.0
2009-08-19,17.741097274595898,17.869566729258153,17.58815678084938,17.741097274595898,109000.0
2009-08-20,17.64933326073779,17.83897914679407,17.64933326073779,17.802273754909102,106800.0
2009-08-21,18.03474981459258,18.03474981459258,17.47804629240013,17.526987222916702,153600.0
2009-08-24,17.533109198245064,17.728872967352853,17.068169663192005,17.257815668659667,249500.0
2009-08-25,17.533100752227867,17.533100752227867,16.841810129717874,17.104866838459646,395600.0
2009-08-26,17.251697402601817,17.7411067780164,17.104873423133455,17.618753850740756,376400.0
2009-08-27,17.618742157055895,17.90015323627773,17.331214485689493,17.826741295267578,136600.0
2009-08-28,17.92462929668114,18.083687584773664,17.832865213854888,18.077569823672764,121900.0
2009-08-31,17.802275100362305,18.046979676161914,17.741098664701543,18.046979676161914,155300.0
2009-09-01,17.86345766447532,17.86345766447532,17.5575765480757,17.728869226479418,184400.0
2009-09-02,17.48416551692092,17.667693729997154,17.459695633037917,17.508636567647844,169600.0
2009-09-03,17.508637616405473,17.900165116737135,17.508637616405473,17.618753850740756,93800.0
2009-09-04,17.734982725819066,17.84510008794872,17.478042603131083,17.710512849147804,68900.0
2009-09-08,17.863462820947827,17.863462820947827,17.465816321368475,17.51475726744597,115900.0
2009-09-09,17.4658155540385,17.51475649796586,17.135464474239868,17.184405418167227,192400.0
2009-09-10,17.135466080618404,17.28228892616451,16.945820050976884,16.99476099949225,119900.0
2009-09-11,16.9947534941974,17.086517586282934,16.774518739717116,16.94581256729553,128600.0
2009-09-14,16.82345867631152,17.092634341848733,16.792871036364783,17.00087025516486,216100.0
2009-09-15,17.068168766193946,17.15381628581057,16.909110420441966,17.09875758278704,390200.0
2009-09-16,17.141572371713504,17.23333644290408,16.88463227227382,16.88463227227382,258200.0
2009-09-17,17.006988450277596,17.074282664706153,16.768401569076385,16.97640080745213,187300.0
2009-09-18,17.062046539410133,17.062046539410133,16.841812951773587,16.94581256729553,170600.0
2009-09-21,16.84181580241765,17.245578809409892,16.82346251415657,17.227225521148814,260500.0
2009-09-22,17.28839668326534,17.863453370584853,17.15992603849956,17.710512849147804,357100.0
2009-09-23,17.71051637042217,18.35898398352994,17.630986630030087,18.08369052347089,206200.0
2009-09-24,18.046978262088928,18.102036933185143,17.71662623551164,17.741097274595898,132900.0
2009-09-25,17.686045136092964,17.96745635528836,17.686045136092964,17.96745635528836,87400.0
2009-09-28,18.0469873836612,18.34063300003077,17.991928684736415,18.33451523716757,104500.0
2009-09-29,18.3100444547601,18.47522054343536,18.132632840958387,18.27945564194399,487300.0
2009-09-30,18.303926576124876,18.371220797049663,17.838987125863532,17.930751230042137,562600.0
2009-10-01,17.906270995265512,18.242739571690944,17.814506944135232,17.826741295267578,134400.0
2009-10-02,17.796161405989565,18.26721855130309,17.588162177327586,18.0714548459374,105800.0
2009-10-05,18.1938083237457,18.52416048337459,18.0531032928714,18.395689810126523,102400.0
2009-10-06,18.426276015073537,18.946272896220545,18.420158253703804,18.75050919976374,231300.0
2009-10-07,18.75050831380104,19.013566206051745,18.72603843632197,18.98909632857268,143800.0
2009-10-08,19.11756829142793,19.692623905506565,19.06862736327562,19.58862545417121,187300.0
2009-10-09,19.588624514989643,20.00462296776097,19.26439015224877,19.472389378634432,135500.0
2009-10-13,19.5335664899796,19.594741774178527,18.99521512101655,18.99521512101655,75100.0
2009-10-14,19.23379946694796,19.337799063680205,19.074741191543136,19.239917227560856,96400.0
2009-10-15,19.2338006224265,19.2338006224265,18.891213008584167,18.9646249735057,236200.0
2009-10-16,18.92792527046516,19.594745082188066,18.70157271344726,19.423452390563224,114900.0
2009-10-19,19.42344760152288,19.42344760152288,18.9034495583496,18.97074376594957,182100.0
2009-10-20,19.056390267188416,19.086979074037085,18.701568275649542,18.75050919976374,139100.0
2009-10-21,18.7443902784997,18.82392000454132,18.371216192787145,18.51803895604442,128200.0
2009-10-22,18.48745284579317,18.48745284579317,18.08980765815575,18.328394537369448,152300.0
2009-10-23,18.199924597211066,18.51192344461308,18.14486590844344,18.310041974746333,77100.0
2009-10-26,18.279448731460672,18.38956608228136,17.99192100075157,18.046979676161914,112300.0
2009-10-27,18.00415638542376,18.09592045480089,17.594275786485383,17.649334461480347,231200.0
2009-10-28,17.588161091875346,17.698278461058592,17.22110358354574,17.37404411477944,126100.0
2009-10-29,17.380165713054264,17.78392871130215,17.361812425190667,17.43522440980115,95600.0
2009-10-30,17.496406013485842,17.569816852836766,16.627703302204864,16.99476099949225,266900.0
2009-11-02,16.860170935370885,17.32511048610286,16.860170935370885,17.184405418167227,114600.0
2009-11-03,17.074283623351814,17.97357367493074,17.062048098797145,17.949103792665248,140200.0
2009-11-04,18.267225862120643,18.79334073913908,18.040873257924527,18.62816577590861,229000.0
2009-11-05,18.71381019825713,18.79333878957404,18.4140467896872,18.505810907927945,260000.0
2009-11-06,18.19992841864325,18.475221920284685,17.649342582204348,17.851224094460076,198200.0
2009-11-09,18.004165417381525,18.14487047213535,17.57593132300271,17.89404801215017,365000.0
2009-11-10,17.887926407921753,17.979690503629314,17.74722138338058,17.83286771712846,210800.0
2009-11-11,17.863457141206485,17.95522124006958,17.47804629240013,17.526987222916702,107100.0
2009-11-12,17.386275424068202,17.808391514697156,17.386275424068202,17.802273754909102,172100.0
2009-11-13,17.734985958022893,17.802280173109523,17.588163170706082,17.722750434035547,78300.0
2009-11-16,17.906286002910107,17.906286002910107,17.465816321368475,17.51475726744597,199000.0
2009-11-17,17.594274540620447,17.820625817933003,17.53921586952423,17.741097274595898,180700.0
2009-11-18,17.79971746979575,17.873753762897426,17.688661853357562,17.873753762897426,113900.0
2009-11-19,17.84290607031854,17.84290607031854,17.065517907344525,17.651644267480822,221000.0
2009-11-20,17.51591249890759,17.990983331322784,17.435706300461895,17.83673964626221,273900.0
2009-11-23,18.009484401409804,18.26244383003104,17.99097474439409,18.23159440167152,281300.0
2009-11-24,18.299464176499864,18.472217465812918,17.972467257124087,18.38584023276363,181400.0
2009-11-25,18.447537420787924,18.570932792212115,18.20074785472502,18.447537420787924,422700.0
2009-11-26,18.441372299148025,18.509239888644505,18.11437648092487,18.311808184784688,55600.0
2009-11-27,18.200750322081053,18.64497160121444,18.200750322081053,18.49689784150331,149300.0
2009-11-30,18.50923369529,18.50923369529,18.29946228593388,18.305632171713224,403200.0
2009-12-01,18.48456111225939,18.48456111225939,18.213093096463368,18.404354920498253,147000.0
2009-12-02,18.5092330830104,18.5092330830104,18.10819993490225,18.25627365835209,75100.0
2009-12-03,18.2007464357054,18.385838301625537,17.775033731946614,17.78737350348406,309000.0
2009-12-04,17.892262197835674,18.336483456346027,17.892262197835674,18.213089250708165,524400.0
2009-12-07,18.20074866869076,18.4105201034219,18.114372610902237,18.20074866869076,191400.0
2009-12-08,18.07735769939951,18.188413330368537,17.867586213521534,18.16990484306424,171500.0
2009-12-09,18.27479025344096,18.2994686283262,18.052678995544863,18.27479025344096,500900.0
2009-12-10,18.27478285248753,18.68815576128245,18.262443081649398,18.65730633418712,287900.0
2009-12-11,18.5771029825118,18.84857092123135,18.54008366440737,18.78070452494421,206100.0
2009-12-14,18.706668690844115,19.40385061084064,18.706668690844115,19.33598303187135,156900.0
2009-12-15,19.261938172524363,19.42852152417013,19.13237412798998,19.37916362480677,103500.0
2009-12-16,19.416192521637868,19.545757814802872,19.329816444051733,19.397684034604147,133100.0
2009-12-17,19.42852747165695,19.42852747165695,19.175568012885304,19.3421514155258,131500.0
2009-12-18,19.28662361464564,19.44703713087884,19.18173789929261,19.3421514155258,294600.0
2009-12-21,19.323643851256133,19.55809485300915,19.24960755991302,19.385341545232485,100400.0
2009-12-22,19.43469535365299,19.829558628711432,19.280451739735103,19.829558628711432,81700.0
2009-12-23,19.94061665950557,20.00231317119532,19.811052572814475,19.86658037476367,147000.0
2009-12-24,19.792543153679503,19.98380374301222,17.534415393739064,19.903596398753145,66900.0
2009-12-29,19.903596924326934,20.119539417869547,19.829560641132524,20.119539417869547,78000.0
2009-12-30,20.01466252409012,20.045513148272427,19.669156950755127,19.84807903850882,115600.0
2009-12-31,19.817221282555032,19.922108176712864,19.74935370755368,19.86658037476367,45800.0
2010-01-04,19.922107234241203,20.07017979672002,19.86657943491891,19.903596398753145,41300.0
2010-01-05,19.95912342415064,20.04550182808002,19.76786284223415,19.90976668976185,63700.0
2010-01-06,19.854238976916136,20.36015786279693,19.854238976916136,20.181234698539598,118500.0
2010-01-07,20.08252530123433,20.168901379595983,19.983809446882205,20.08252530123433,55400.0
2010-01-08,20.00231460299626,20.50206485631199,19.996145892814145,20.279953632616117,92700.0
2010-01-11,20.36016217414109,20.495897341778203,20.18123897199606,20.37867065933839,99100.0
2010-01-12,20.26761317981335,20.81055144693177,20.26761317981335,20.39717962501025,161600.0
2010-01-13,20.45270777652841,20.61928883797934,20.335481102862182,20.46504519668899,101200.0
2010-01-14,20.483556069715117,20.51440432731261,20.38484023326036,20.483556069715117,217800.0
2010-01-15,20.483550019917526,20.50205849829533,20.242930386724066,20.32930642391449,1172200.0
2010-01-18,20.360162290610443,20.773534152857064,20.261446446374585,20.508237233749927,824500.0
2010-01-19,20.5699290066688,20.761191940423497,20.329309338972436,20.384837135638584,349500.0
2010-01-20,20.36015719555253,20.54524906297976,20.113366469935706,20.29846069093372,151300.0
2010-01-21,20.292293215665318,20.335481247247557,19.7555259991637,20.236765410263683,165000.0
2010-01-22,20.212085908047225,20.514404483373536,20.020825297344956,20.07635310287137,174500.0
2010-01-25,20.18123432197132,20.366326192010707,19.934445946442416,19.934445946442416,58700.0
2010-01-26,19.934453079673517,19.977641119684503,19.50874021410577,19.52724870166144,102600.0
2010-01-27,19.46555030150636,19.706171222201394,19.32981629821141,19.5457576673333,83000.0
2010-01-28,19.54575244290201,19.71850455059556,19.30513276330858,19.48405475724625,134900.0
2010-01-29,19.422365070651196,19.922115471177065,19.29897082530549,19.780211559475823,132400.0
2010-02-01,19.79871626055214,19.872752558235497,19.43470112938275,19.60128456434889,110500.0
2010-02-02,19.601280210775844,19.94061571615832,19.564260893370665,19.903596398753145,89900.0
2010-02-03,19.95912269954548,20.162725399631046,19.829558628711432,19.829558628711432,135400.0
2010-02-04,19.8789225851172,20.15039056483551,19.601283541330663,19.62596191367521,123100.0
2010-02-05,19.619792535850085,19.699999895820305,19.070685498086853,19.56426472565091,72700.0
2010-02-08,19.65063877581381,19.7493534284796,19.42852757115565,19.45320711691123,64900.0
2010-02-09,19.558093813101024,19.841901542802248,19.558093813101024,19.76786525539565,74700.0
2010-02-10,19.767865546070563,19.89742963933005,19.595112244938992,19.743185998715084,64500.0
2010-02-11,19.811052861788266,19.854240891315257,19.41618835585815,19.841901118083104,66100.0
2010-02-12,19.724675273670915,20.662478017211424,19.55809304515413,20.545251350385147,247200.0
2010-02-16,20.298454653696272,21.28561255541806,20.298454653696272,21.186896765245884,329200.0
2010-02-17,21.332946126173383,21.84871373536025,21.277019289467884,21.432371350262684,357100.0
2010-02-18,21.37644377540889,21.37644377540889,21.034667357074746,21.115451089634103,348000.0
2010-02-19,21.10923527601533,21.10923527601533,21.00359465955537,21.084378381497228,126400.0
2010-02-22,21.009807090610977,21.12787376711192,20.910381897114505,20.910381897114505,172700.0
2010-02-23,20.978737275176307,20.978737275176307,20.6928901063446,20.6928901063446,257400.0
2010-02-24,20.69910551507096,20.91659741081598,20.6493917271956,20.6928901063446,138500.0
2010-02-25,20.59345985274072,20.63695822122641,20.543748447535627,20.581031408818628,177400.0
2010-02-26,20.568605742595544,20.736386202476936,20.45675210267462,20.612104116955507,158700.0
2010-03-01,20.618323692699622,20.779888777197037,20.425686302678304,20.487828543242,177400.0
2010-03-02,20.6245322273804,20.6245322273804,20.357326577521025,20.48160866102271,273200.0
2010-03-03,20.56860769712361,20.99116540575977,20.475397901988003,20.88552716384265,166900.0
2010-03-04,20.9911660233562,20.9911660233562,20.730175744717112,20.941454605251383,116200.0
2010-03-05,20.792317202315974,21.053309871426684,20.674250501101657,21.01602452712969,132300.0
2010-03-08,21.090588556957787,21.090588556957787,20.74881460042155,20.89795357680145,70600.0
2010-03-09,20.661826355119377,20.842035334351007,20.661826355119377,20.76125159012914,155300.0
2010-03-10,20.66181546759073,20.87309427696588,20.66181546759073,20.82959590772541,218800.0
2010-03-11,20.717744547628502,21.02844857361544,20.717744547628502,20.910381897114505,159400.0
2010-03-12,20.95387148143892,21.04708122784546,20.792304128228743,20.95387148143892,162600.0
2010-03-15,20.96009372777021,21.0781604066322,20.81717015741614,21.0781604066322,125200.0
2010-03-16,21.078158999202508,21.28322478459417,21.05330447985364,21.146514260999727,286700.0
2010-03-17,21.22729563575275,21.74306537593759,21.12787045782935,21.68713856520048,314100.0
2010-03-18,21.68714325034402,21.749283111039205,21.48207744317917,21.718213180691613,168400.0
2010-03-19,21.743073747826312,21.805213619023377,21.25216070572343,21.25216070572343,487000.0
2010-03-22,21.127863502565194,21.66848758139575,21.127863502565194,21.5877062806333,190200.0
2010-03-23,21.62499648678425,21.711993221717368,21.50692982801548,21.50692982801548,136100.0
2010-03-24,21.444792353431616,21.69335654006551,21.444792353431616,21.69335654006551,190400.0
2010-03-25,21.736853420152137,21.743068828156005,21.413720947975488,21.606358297874145,177100.0
2010-03-26,21.550429295980383,21.74927966326297,21.519359370558107,21.68092440504395,159200.0
2010-03-29,21.711993221717368,21.736850108979187,21.32050791451832,21.50692982801548,163900.0
2010-03-30,21.593925161377825,21.593925161377825,21.46343006744802,21.57528368238301,371300.0
2010-03-31,21.65607371539704,21.74928588882849,21.345369631270923,21.74928588882849,177000.0
2010-04-01,21.7368546135694,21.9232765656993,21.718213129501528,21.88599359756356,119800.0
2010-04-05,21.892211136417643,22.097276985260255,21.842499711854853,21.979207907265703,74700.0
2010-04-06,22.05998355164872,22.606823244269997,21.97919984955523,22.23397702955775,197600.0
2010-04-07,22.23397812786404,22.43282850400664,21.848705820398187,21.867347302385475,213900.0
2010-04-08,21.879775098656182,22.103482357806463,21.711994654293477,22.097269320822686,203500.0
2010-04-09,22.17183251731567,22.19668940050025,21.92326842643556,22.15319104016866,75900.0
2010-04-12,22.084841692445288,22.196695326153613,21.76170923623051,21.805207608174467,96500.0
2010-04-13,21.705789627928432,21.792786400708223,21.556650609960027,21.569079058997747,143100.0
2010-04-14,21.41372111506803,21.593930020848735,21.357794295014838,21.426149560689144,155400.0
2010-04-15,21.289442566588423,21.451010016023755,21.16516283069541,21.451010016023755,160200.0
2010-04-16,21.45101265745803,21.525580982272828,21.11545164006497,21.49451104447369,215400.0
2010-04-19,21.388863936608814,21.5007175752132,21.227298886671147,21.5007175752132,124100.0
2010-04-20,21.438576440217336,21.64364222226017,21.376436587134723,21.55664310926769,136000.0
2010-04-21,21.58150318589544,21.62500156357389,21.42615115976275,21.61878852554145,162500.0
2010-04-22,21.60635535960497,21.656066764457595,21.50693017941643,21.63742528394826,110500.0
2010-04-23,21.73685154319537,22.258834357718214,21.718210061760647,22.097269320822686,301000.0
2010-04-26,22.30854569509412,22.30854569509412,21.948127956894453,22.028911651746647,167500.0
2010-04-27,22.059988790231152,22.059988790231152,21.444793693631503,21.792783102569924,211300.0
2010-04-28,21.755490139504303,22.153193197742684,21.755490139504303,21.960555890024857,125500.0
2010-04-29,22.047553405844337,22.07862332871825,21.9356997871117,21.95434363722259,87200.0
2010-04-30,22.01027592387634,22.059989714586603,21.680930357114857,21.7741425294546,310800.0
2010-05-03,21.7865665511177,22.190480351404123,21.71821128801969,22.09105516066616,156200.0
2010-05-04,21.767923019825663,22.05998555902096,21.761709982399275,21.848706729270152,144900.0
2010-05-05,21.593933846765434,21.966777799523165,21.593933846765434,21.74928588882849,195600.0
2010-05-06,21.8424994621167,22.57576133728685,21.730645795024017,22.48254915788155,425900.0
2010-05-07,21.910852624318164,22.26505748781761,21.48208180921663,21.979207907265703,322200.0
2010-05-10,22.37068933875932,22.37068933875932,22.10348369312989,22.24640725722505,182500.0
2010-05-11,22.1842665268087,22.83674446602707,22.1842665268087,22.755960760643173,316100.0
2010-05-12,22.79324128285048,23.240655716080934,22.78702587656508,23.240655716080934,163600.0
2010-05-13,23.14745036702268,23.240662524747773,22.668965873635585,22.92374308486937,210700.0
2010-05-14,22.700031176665014,22.91130997003279,22.3768987650153,22.557107635634345,258300.0
2010-05-17,22.550895734361923,22.768387575033483,22.47011203476252,22.68139083876487,347300.0
2010-05-18,22.985892345632735,22.992105385156147,22.42662396915141,22.5074077058619,301700.0
2010-05-19,22.39165465565823,22.748269240565858,22.103860847948045,22.523038473965883,271300.0
2010-05-20,22.52303987692705,22.52303987692705,21.89739988034575,21.984989098006785,281800.0
2010-05-21,21.75975866054149,21.75975866054149,21.271760219232743,21.43442557079325,180700.0
2010-05-25,20.646119407676984,21.490732428794736,19.864069430113464,21.234220131618983,529000.0
2010-05-26,21.23422720663752,21.23422720663752,20.733715531557124,21.05904871701636,670800.0
2010-05-27,21.07156312681961,21.522024855915895,21.06530538801101,21.35310170750479,768500.0
2010-05-28,21.34683813632618,21.522018975683093,21.127865070414327,21.17791503406814,125000.0
2010-05-31,21.64088455442904,21.64088455442904,20.87134775251765,21.040270814394813,75800.0
2010-06-01,21.07781180300974,21.27176107196942,20.97145414323101,21.127864151113137,139100.0
2010-06-02,21.090324384565683,21.634632917321763,21.090324384565683,21.634632917321763,187400.0
2010-06-03,21.709709753645782,21.75975971554209,21.534528920440355,21.65965740512214,121800.0
2010-06-04,21.46571443915043,21.703455978149076,21.284278222576912,21.428175170905917,193600.0
2010-06-07,21.403150115072357,21.772277918980592,21.403150115072357,21.503252449015545,213700.0
2010-06-08,21.70971237120496,21.70971237120496,21.265508464322554,21.522020814865822,232900.0
2010-06-09,21.440684000531984,21.66591479199519,21.246734733077048,21.378118565888155,101700.0
2010-06-10,21.290531607143212,21.53453086162241,21.12786623303292,21.36561013669647,100600.0
2010-06-11,21.35935141105116,21.5845822160354,21.252993745712736,21.41565911229722,62600.0
2010-06-14,21.446939839057045,21.77227294673134,21.446939839057045,21.622120673421577,70700.0
2010-06-15,21.57206776254462,21.934940122406037,21.57206776254462,21.934940122406037,83700.0
2010-06-16,21.759760030301027,22.241503151986613,21.759760030301027,22.153913927430576,264700.0
2010-06-17,22.103859857228205,22.516782115278183,22.085089036434844,22.279038273786707,113200.0
2010-06-18,22.366640691800203,22.641921564205383,22.16643598702764,22.510537674191205,243900.0
2010-06-21,22.57935076300545,22.673197730405995,22.491761532966265,22.529298410624477,142000.0
2010-06-22,22.4166837383868,22.62314371016854,22.254015991768608,22.3416052153504,98500.0
2010-06-23,22.21647722869809,22.341605716605457,21.70345257624254,21.966222639510757,336600.0
2010-06-24,21.991250531922397,22.19771052446068,21.97247970596249,22.135147468934548,83100.0
2010-06-25,22.08508873103503,22.35411408795937,21.690934912601964,22.060062561407907,84000.0
2010-06-28,22.197706162220943,22.33534772128253,22.135143118989564,22.23524542013605,77700.0
2010-06-29,22.21021841606652,22.266526107515997,21.54078385473777,21.69093610751835,285300.0
2010-06-30,21.60334416186376,21.991242603486157,21.60334416186376,21.834832634433276,201800.0
2010-07-02,21.897396373494065,21.99124331260262,21.83483333850623,21.99124331260262,69800.0
2010-07-05,21.959961326286635,22.12262905006396,21.85360368019354,21.85985902958789,66900.0
2010-07-06,21.897396373494065,22.09134560055923,21.841088687354297,21.99124331260262,127000.0
2010-07-07,21.99124331260262,22.02252483009654,21.847344036202355,21.99124331260262,147500.0
2010-07-08,21.92242445235104,21.99124522881044,21.434423667742127,21.647141346513443,231000.0
2010-07-09,21.63463756630911,21.69720062675553,21.1028420060034,21.428175170905917,145500.0
2010-07-12,21.227967384349377,21.42817201221948,20.95894196815628,21.17791503406814,236400.0
2010-07-13,21.334324375401017,21.334324375401017,21.00273591844941,21.02150435589879,221300.0
2010-07-14,21.05904468086825,21.17791543509601,20.80878769797801,20.952687014447758,108300.0
2010-07-15,20.908888731205195,21.10909573721267,20.583558014682925,20.91514646803869,196300.0
2010-07-16,20.915149603433708,20.915149603433708,20.03299712122517,20.28950947742403,163500.0
2010-07-19,20.27074096329261,20.458432523084127,19.85156083935147,20.30827784327431,130200.0
2010-07-20,20.3082744528087,20.621094462445164,20.07678831393335,20.571044501949512,170300.0
2010-07-21,20.520992775735355,20.802531270252203,20.51473742546935,20.533505862894696,128600.0
2010-07-22,20.61483839720927,21.37811757133642,20.61483839720927,21.34683604878343,154700.0
2010-07-23,21.390632549787817,21.98499107737727,21.215454098693947,21.966222639510757,188500.0
2010-07-26,21.80355155992669,21.97873237089854,21.334321591894174,21.672167741668076,135100.0
2010-07-27,21.891145706353488,22.12888719945282,21.37811868590315,21.55329951726204,109000.0
2010-07-28,21.522020819022966,21.53453152103738,20.50222676765891,20.921404497343037,223600.0
2010-07-29,20.921396451767425,21.015243387178963,20.08303892817206,20.77124421906101,283400.0
2010-07-30,20.589810335956507,20.671144196435844,20.37709266082921,20.414631916425904,94500.0
2010-08-03,20.66489237676103,20.764994700383948,20.2644830822694,20.2644830822694,137600.0
2010-08-04,20.452169096877853,20.664886775244785,20.27073532529809,20.50222143843572,87200.0
2010-08-05,20.5898160093421,20.946430682579027,20.21443289644881,20.23945668711477,319700.0
2010-08-06,20.220681169998095,20.36457805912929,20.083039629687043,20.3520649748622,244000.0
2010-08-09,20.42715084979891,20.477200818296534,20.145612318788345,20.2644830822694,112200.0
2010-08-10,20.114330408670863,20.18314881572147,19.82027879445581,19.920381116180224,228300.0
2010-08-11,19.82027708221875,19.857815151294115,19.332277410984247,19.40109819871716,260100.0
2010-08-12,19.401098620634635,19.488687848153194,19.394842076767063,19.394842076767063,132300.0
2010-08-13,19.401095491564597,19.55124894022791,19.31976162771766,19.55124894022791,93900.0
2010-08-16,19.551257996826717,19.713924606558,19.35730985162613,19.438642559834733,187000.0
2010-08-17,19.544999681350102,19.544999681350102,19.18212841351808,19.34479500852057,135500.0
2010-08-18,19.25335313210817,19.373173327731152,19.17136962684515,19.234433584083263,138100.0
2010-08-19,19.24073200512407,19.347940326470656,19.045234902495963,19.089379293136723,241700.0
2010-08-20,19.09568924017196,19.202897580796147,18.969561356080675,19.171365008351,65600.0
2010-08-23,19.0767712199086,19.41100929744681,19.0767712199086,19.32271929039545,94400.0
2010-08-24,19.392085828697503,19.392085828697503,18.761448891178887,18.792980256917016,142400.0
2010-08-25,18.82451334543756,18.99478561195323,18.786675464937808,18.843431684265163,143200.0
2010-08-26,19.215503783337688,19.215503783337688,18.72360782559774,18.818203109559715,99800.0
2010-08-27,18.95064467956443,19.13353001888016,18.736227965877987,19.045241208366264,209800.0
2010-08-30,19.13352318400301,19.13352318400301,18.84973610466159,18.874962157422782,100900.0
2010-08-31,18.824511501984816,19.00739557552785,18.76144757209796,18.98217072527976,378800.0
2010-09-01,19.10829531423715,19.38577585400269,18.856040824834064,19.265954520469613,206000.0
2010-09-02,19.33533137298388,19.62542503420472,19.26596091430929,19.58758594610329,148800.0
2010-09-03,19.75154939745681,20.24344545650384,19.745242883514592,20.205608778539663,191900.0
2010-09-07,20.293893671168263,20.464165906378323,19.53082247051076,20.464165906378323,88300.0
2010-09-08,20.44524653190744,20.44524653190744,19.877674782292512,19.947044021283997,113900.0
2010-09-09,19.972267742216506,20.52722760358108,19.87767246165761,20.432633525866446,181500.0
2010-09-10,20.558761564502998,20.571374590932137,20.1362360047262,20.382184005872556,117400.0
2010-09-13,20.476780690803924,20.65335825106898,20.05425272142692,20.58398780791089,113000.0
2010-09-14,20.58399281054275,20.716426012927457,20.39480217775184,20.49570400895296,104700.0
2010-09-15,20.382187839202896,20.72273239977053,20.33804344124294,20.45155829476548,92700.0
2010-09-16,20.37588232419623,21.34706147530751,20.27498050048249,21.17679160241308,187200.0
2010-09-17,21.17049177234851,21.23986225306258,20.50201543764674,20.57138591836081,310900.0
2010-09-20,20.665971150091053,21.11372276410809,20.451554511511382,20.5209249542414,114400.0
2010-09-21,20.621830422910456,20.729037558396787,20.43894511517457,20.640748763128222,158500.0
2010-09-22,20.609212436921464,20.66596984961174,20.338038399144445,20.546149714238343,93500.0
2010-09-23,20.42002435458577,20.495700112176287,20.26867043371579,20.28758877169118,60200.0
2010-09-24,20.350650067296296,20.76056254877005,20.350650067296296,20.432633525866446,88900.0
2010-09-27,20.382184839571053,20.56507012174108,20.142543341837158,20.211912584346084,106600.0
2010-09-28,20.192991836538003,20.3947954321939,20.09839655142984,20.3947954321939,56200.0
2010-09-29,20.344346792476383,20.344346792476383,19.90920816636152,19.99119164282572,136400.0
2010-09-30,19.984893864674905,19.984893864674905,19.574979911709026,19.92813641857323,226800.0
2010-10-01,19.82092138570138,19.97858063795437,19.663262133448384,19.663262133448384,128400.0
2010-10-04,19.66327119239807,19.7893979306008,19.54344976868708,19.54344976868708,120600.0
2010-10-05,19.5875854665602,19.726326380512727,19.5875854665602,19.675875467123987,75000.0
2010-10-06,19.675876029965583,19.77047134491985,19.404701911677225,19.49299071192192,132600.0
2010-10-07,19.486678220719824,19.60019304498825,19.2596497750273,19.385776422002188,95800.0
2010-10-08,19.46145315130811,19.46145315130811,19.335325302922183,19.34793832832964,96300.0
2010-10-12,19.448840709501614,19.455147222394583,19.23442408251813,19.303794521496418,97800.0
2010-10-13,19.486684405001405,19.60019926529482,19.392089089038446,19.530828805594467,217600.0
2010-10-14,19.669570324327555,19.68848866638977,19.39208967991597,19.486684998761245,197900.0
2010-10-15,19.486684569791155,19.581279886554057,19.253349535298977,19.34163833723172,138500.0
2010-10-18,19.480377168989115,19.50560322716245,19.39839488561509,19.442539284573765,136200.0
2010-10-19,19.39208764655474,19.54974689571372,19.310105366243697,19.35424976355307,214100.0
2010-10-20,19.42992675244213,19.48037766723451,19.335331437562,19.42362023773749,105400.0
2010-10-21,19.53082998817628,19.53082998817628,19.310107971846357,19.3731707177436,88600.0
2010-10-22,19.49929376259384,19.49929376259384,19.108298339973004,19.108298339973004,112000.0
2010-10-25,19.1776732921414,19.568668806621268,19.114609344277586,19.568668806621268,147000.0
2010-10-26,19.461451077579767,20.08578133459113,19.461451077579767,20.054248774432462,132700.0
2010-10-27,20.10470327406083,20.142542353038497,19.808304372468854,20.01641449546841,131900.0
2010-10-28,20.13623467312249,20.199297395409097,19.95965592332475,20.10470210913486,130500.0
2010-10-29,20.0353340098018,20.30650806124593,20.02902749664678,20.180380203834208,250700.0
2010-11-01,20.21190978999055,20.274974915996925,20.066863608708776,20.24344115014945,87000.0
2010-11-02,20.18038224523701,20.218221327994883,19.88398331403412,19.99119164282572,95800.0
2010-11-03,20.01011671159812,20.092100215636805,19.600202799939478,19.95335927121593,118500.0
2010-11-04,20.16776819288282,20.274977719071394,19.947045032722063,20.211912584346084,157300.0
2010-11-05,20.18037474145048,20.35064694201405,20.117310829814635,20.123617341262637,119800.0
2010-11-08,20.10470339082029,20.10470339082029,19.82722402710567,19.82722402710567,115700.0
2010-11-09,19.871377168775744,19.997503879784965,19.72002439385771,19.764168802853188,230300.0
2010-11-10,19.770470841037547,19.85875963903206,19.46145884521209,19.511909758758197,135800.0
2010-11-11,19.612812892451448,19.66326380935857,19.448847111792087,19.486684998761245,88600.0
2010-11-12,19.423619436453706,19.54974731965384,19.32902412547591,19.429925950898173,97500.0
2010-11-15,19.42361990359724,19.770470989317165,19.34794413413284,19.71371356079654,151400.0
2010-11-16,19.71371688784214,19.959664984376605,19.6443464184217,19.959664984376605,146300.0
2010-11-17,20.05182194720356,20.80177936682963,19.969200074366366,20.719156281763727,249400.0
2010-11-18,20.77635379150272,21.342001458246564,20.719153574616588,21.303867172170104,177800.0
2010-11-19,21.30386603787997,21.49453260919632,21.30386603787997,21.418266465561175,136200.0
2010-11-22,21.37377767973593,21.469109753165604,21.32293196767451,21.418266465561175,133000.0
2010-11-23,21.608935362078338,21.84409074452352,21.291156900871304,21.672490084536843,178600.0
2010-11-24,21.88221539184588,22.225416560612267,21.653414612668293,22.05381597622908,211000.0
2010-11-25,22.212713629272077,22.231779560007496,22.00297869335396,22.060178910017346,55000.0
2010-11-26,22.155511455579784,22.33982351793204,21.9394220366564,22.18728881215092,115400.0
2010-11-29,22.22542611262012,22.403381273147897,22.08560281537274,22.180937322488177,225000.0
2010-11-30,22.11736958402126,22.2508358904987,21.99025777689492,22.02203754701856,286700.0
2010-12-01,22.40338051492506,22.72751346412453,22.091956570084104,22.56862424061442,215000.0
2010-12-02,22.714798123382213,22.91817607878549,22.562263444601527,22.75292997473504,295800.0
2010-12-03,22.613109970827992,22.79106508218529,22.42879793437564,22.721153452878767,155800.0
2010-12-06,22.625822401382678,22.96902367483743,22.625822401382678,22.96902367483743,152400.0
2010-12-07,22.911818889841147,22.911818889841147,22.613108885042283,22.708440936782004,150600.0
2010-12-08,22.708441479481344,22.86097616014928,22.67030720320023,22.67030720320023,96600.0
2010-12-09,22.784708730746257,22.88639771471875,22.64488789306947,22.64488789306947,132500.0
2010-12-10,22.56862545208191,22.89911534565825,22.56862545208191,22.88004941363988,91100.0
2010-12-13,22.79742098007844,22.93724424726126,22.606754431301592,22.63217728432696,253600.0
2010-12-14,22.70844471306431,22.899111272706936,22.600401218234325,22.835556560978343,208600.0
2010-12-15,22.72751139820739,22.96902367483743,22.60675647212083,22.96902367483743,260500.0
2010-12-16,23.00715547214074,23.509245900417163,23.00715547214074,23.134267310552783,206300.0
2010-12-17,23.07071567905165,23.73804995923294,22.98173809828845,22.98173809828845,1014000.0
2010-12-20,23.14698163937187,23.31858229705139,22.784714392423087,22.810137250847585,194300.0
2010-12-21,22.752937707815907,23.10885046296456,22.57498254247023,23.0707161741945,115200.0
2010-12-22,22.97537544197596,23.03893014154941,22.80377484378,22.892752392965377,116100.0
2010-12-23,22.80378326110912,23.064361504675052,22.80378326110912,22.88004941363988,66600.0
2010-12-24,22.91182128873688,22.962666994553487,22.88004393482984,22.94359864264392,3200.0
2010-12-29,22.880046105672925,23.038935314740097,22.880046105672925,22.96902367483743,53400.0
2010-12-30,23.007148676980893,23.299504121861776,22.975371332877483,23.0135031760192,55200.0
2010-12-31,22.99443915457057,23.49652947604439,22.99443915457057,23.394840511836943,61100.0
2011-01-04,23.58551453828314,23.64906925200985,23.096135484325263,23.096135484325263,60100.0
2011-01-05,23.03893120627032,23.14062018496112,22.581329589933496,23.05164263166373,156100.0
2011-01-06,22.892756530709462,22.99444552308055,22.58133262781605,22.772001609911555,204100.0
2011-01-07,22.752926158363618,23.15332750160379,22.702082890269025,23.15332750160379,173100.0
2011-01-10,23.19783403565124,23.515612584084813,23.03894476143445,23.11521093421029,69100.0
2011-01-11,23.22959333713891,23.22959333713891,22.689371194781085,22.85461484467509,204300.0
2011-01-12,22.98173161927617,22.98173161927617,22.5749756936272,22.721153452878767,162000.0
2011-01-13,22.72115370119221,22.880042887913834,22.62581921937661,22.87368838720587,275400.0
2011-01-14,22.880047636926328,23.197826076328084,22.752935776274207,23.197826076328084,157300.0
2011-01-17,23.102489985915167,23.20417898255208,23.077069555098632,23.096135484325263,63000.0
2011-01-18,23.07071064641028,23.37577761010425,23.03893329227779,23.36942310906044,80500.0
2011-01-19,23.477470826028817,23.51560511252939,23.08978315666356,23.12156051651878,118100.0
2011-01-20,22.88003448991881,23.356701875125445,22.873679991543224,23.324924534336144,138100.0
2011-01-21,23.299516889244984,23.426628759767773,22.810137763629484,22.88004941363988,324400.0
2011-01-24,23.07706788728947,23.28680036699554,22.835555628559884,23.24866851129812,78600.0
2011-01-25,23.14062280246062,23.43933527185273,23.045288313454737,23.439335271852737,69700.0
2011-01-26,23.452046123521317,23.515600831662034,23.33128878381453,23.515600831662034,76300.0
2011-01-27,23.36306126749934,23.47746165786951,23.153328834791488,23.375772691368933,115600.0
2011-01-28,23.490168161113942,23.53465692311011,23.324924534336144,23.324924534336144,101100.0
2011-01-31,23.35670677825518,23.439329821216464,23.21052904037363,23.35670677825518,333100.0
2011-02-01,23.515603434466204,23.83338185925629,23.490180578613323,23.79524757547697,164600.0
2011-02-02,23.85244778891746,23.896936574431518,23.70627000444886,23.79524757547697,97500.0
2011-02-03,23.85244582701475,23.979557671367026,23.71262498023836,23.94142339072431,150500.0
2011-02-04,23.99227258180687,24.28462816914593,23.941426866900706,24.132095873341694,98600.0
2011-02-07,24.335465273123383,25.034576634507744,24.31639692455221,24.98373336204923,195800.0
2011-02-08,24.996445082204712,24.996445082204712,24.48799780486259,24.754932867912835,114100.0
2011-02-09,24.805770641353597,24.805770641353597,24.360883008998517,24.37994892911208,115400.0
2011-02-10,24.373599392546552,24.468933870917137,24.024043679281892,24.208355711088235,287200.0
2011-02-11,24.2083561734863,24.75493535441056,24.15115597026268,24.570623319083715,115500.0
2011-02-14,24.4053891995253,24.9583230977573,24.38632084133972,24.42445513325339,92800.0
2011-02-15,24.564258769880876,25.295147262687845,24.208346270477776,24.793057064723342,211100.0
2011-02-16,24.65959078661801,24.93288026528448,24.65959078661801,24.793057064723342,160300.0
2011-02-17,24.913830465526598,24.913830465526598,24.233784790113788,24.29733950905705,91300.0
2011-02-18,24.62782598257144,24.69138069274375,24.278270227710166,24.5324914928562,186600.0
2011-02-22,24.754931761088148,25.168042124887556,24.640531371246787,24.88839807441767,408300.0
2011-02-23,24.627826898888685,25.257029220614868,24.627826898888685,25.07271716001805,144800.0
2011-02-24,25.07270708263501,25.64470653893661,25.047284238055585,25.587506350860863,212100.0
2011-02-25,25.58115818685265,25.657424315021537,25.13626799436392,25.34600287739897,254400.0
2011-02-28,25.387577922729395,25.56663310386441,25.23410031072517,25.23410031072518,334000.0
2011-03-01,25.342802635926017,26.142159245593,25.27245886396448,26.142159245593,212700.0
2011-03-02,26.04623982138844,26.35319251796972,25.66894334111168,26.244481171853582,266800.0
2011-03-03,26.218898139030728,26.525850800120374,26.084606807199545,26.282845695299983,125900.0
2011-03-04,26.449120972795605,26.50667476603156,26.26366959020824,26.41075096415709,169100.0
2011-03-07,26.21890483520589,26.781652743981333,26.12298103686067,26.16135104408746,151600.0
2011-03-08,26.09100225572892,26.839201397034223,25.95671091530899,26.346797376051413,156900.0
2011-03-09,26.26366502543479,26.429932594526463,26.180531240888957,26.37237881129369,175800.0
2011-03-10,26.37236962215201,26.69850598720395,26.027047043078905,26.218892107194304,94200.0
2011-03-11,25.924738065879065,26.31482454062637,25.88636806462021,26.295638320275373,88100.0
2011-03-14,25.73929428282049,26.41714986759892,25.73929428282049,26.250882252726917,179500.0
2011-03-15,25.89916200264371,26.20611474105293,25.502681687128906,26.20611474105293,238600.0
2011-03-16,26.40435528122526,26.468302851574688,25.7456835972976,26.03984876345793,194900.0
2011-03-17,26.199714849293997,26.218898628644432,25.752074628721232,26.186924849912717,117000.0
2011-03-18,26.218908296695727,26.218908296695727,25.68813410414664,25.84161171387284,259600.0
2011-03-21,26.071824655311957,26.270066042523176,25.937533283060947,26.148562233820577,109600.0
2011-03-22,26.05902553750109,26.154949306667778,25.758466670925397,25.92473421222196,78700.0
2011-03-23,26.007875208275145,26.65375695653721,26.007875208275145,26.37877798481276,206200.0
2011-03-24,26.295643010774384,26.30843301347543,25.720107525889052,25.720107525889052,201200.0
2011-03-25,25.771266062096338,26.33401400479284,25.6113946815133,26.16774640289803,325700.0
2011-03-28,26.18693266835435,26.61538679805416,26.097405085398798,26.097405085398798,96100.0
2011-03-29,26.020663957623608,26.097403973553547,25.64976363840319,25.764871222854527,90800.0
2011-03-30,25.745680866934347,26.54503760874661,25.66254952218496,26.4874838257584,194300.0
2011-03-31,26.545030643673037,26.839195701451654,26.3148180115682,26.717691947333567,141400.0
2011-04-01,26.647345492215443,26.78803300827956,26.3659728995295,26.67932170182441,67600.0
2011-04-04,26.73689324834117,26.76247081782243,26.404360450645605,26.6089956431592,79700.0
2011-04-05,26.71769999327716,26.87117756700884,26.57701486008668,26.666542428328796,137800.0
2011-04-06,26.653759439056294,26.66654944351888,26.404360450645605,26.6089956431592,94100.0
2011-04-07,26.50667917968744,26.628180568108625,26.282857751192807,26.34041155401212,54400.0
2011-04-08,26.334014620037312,26.52585979333032,26.231697031651457,26.525859793330312,66200.0
2011-04-11,26.404349960508466,26.756066405443157,26.07821107489337,26.186924849912717,76400.0
2011-04-12,26.06542225580806,26.36598115627053,26.03984469533026,26.346797376051413,106600.0
2011-04-13,26.3467968826962,26.455508221159604,26.12297554674441,26.44271822143867,147100.0
2011-04-14,26.4427144587906,26.4427144587906,26.071814277432598,26.22528937335912,78600.0
2011-04-15,26.142166308895906,26.334011459161708,26.06542629723483,26.2125100998635,61000.0
2011-04-18,26.218905339610583,26.218905339610583,25.752081220199532,25.764871222854527,69600.0
2011-04-19,25.764869522281952,25.89916088213029,25.381176786288048,25.87358087850867,123900.0
2011-04-20,25.489887631201142,25.66254897649429,25.272462504473825,25.49628141164468,131300.0
2011-04-21,25.560230440161867,26.06542201703421,25.560230440161867,25.963104457731102,79600.0
2011-04-25,25.911948701382418,26.410746532773093,25.892764920003764,26.18053139845641,57800.0
2011-04-26,26.18053363554583,26.276457429522075,26.059032277360227,26.174139854354348,49800.0
2011-04-27,26.24448494889609,26.55783147116249,26.167744934124137,26.417146322967664,96000.0
2011-04-28,26.410737171309687,26.62176844944626,26.15494456563661,26.218892107194304,99000.0
2011-04-29,26.0846123101916,26.27645745891527,26.001478517948776,26.001478517948776,75000.0
2011-05-02,26.13577433192156,26.244488146371776,25.950325372237508,26.059036747243887,91600.0
2011-05-03,25.963112458898014,26.2700676708461,25.745687273443675,26.084616275131907,150100.0
2011-05-04,26.679334957603807,26.679334957603807,26.052639481079066,26.052639481079066,70100.0
2011-05-05,26.052642753994945,26.052642753994945,25.34281339300376,25.52186856894972,723200.0
2011-05-06,25.63056868783259,25.636962466652754,25.35558984915755,25.630568687832596,154500.0
2011-05-09,25.67534159193088,25.77765916555077,25.541047794507023,25.68173537302565,108000.0
2011-05-10,25.835216834282843,25.924744419719133,25.66894922752079,25.809636827174256,109000.0
2011-05-11,25.69452122927968,25.847996345227195,25.42593611720705,25.68812500977345,161900.0
2011-05-12,25.553839219567227,25.758474378205804,25.45152164024793,25.70731680826792,128000.0
2011-05-13,25.707312413053447,25.943921317380298,25.579414850910275,25.847997535912143,103000.0
2011-05-16,25.74568452255699,25.879978328226606,25.700920733814957,25.790450750742544,93000.0
2011-05-17,25.82881739030661,26.16774390415679,25.75207981799861,26.03984876345793,193200.0
2011-05-18,26.19102640541741,26.538439290595303,26.18459392422913,26.384032745779983,159200.0
2011-05-19,26.37761390839724,26.782929150753866,26.37761390839724,26.60922261831531,193400.0
2011-05-20,26.679983462641907,26.70571584646849,26.4998420506004,26.50627698721397,61900.0
2011-05-24,26.53845214610913,26.61565422880993,26.293976020978302,26.53845214610913,89000.0
2011-05-25,26.512712672693308,26.59634967930952,26.171734617256497,26.564182354983146,94200.0
2011-05-26,26.454815124894125,26.660688981569564,26.32614335091948,26.53845214610913,78100.0
2011-05-27,26.53843953670009,26.821515341576387,26.42263524056688,26.731445878852504,47000.0
2011-05-30,26.699291476374377,26.91160027336393,26.699291476374377,26.821528312871106,15500.0
2011-05-31,26.86012560236331,26.956630029325076,26.59634961677196,26.956630029325076,229500.0
2011-06-01,26.82152016342045,26.84725500145627,26.49340956819606,26.50627698721397,111900.0
2011-06-02,26.467680704521275,26.667122063003507,25.78572452210357,25.89509392712913,104400.0
2011-06-03,25.657047166400236,26.04949485978397,25.573410169234208,25.991592700855072,87000.0
2011-06-06,25.90795202100618,26.338999456265164,25.73424556891097,25.92725191983601,349700.0
2011-06-07,26.023760021546853,26.33900320021922,25.811451287404463,25.991592700855072,209000.0
2011-06-08,25.875786026294943,26.17816175830913,25.875786026294943,26.06235745099849,119500.0
2011-06-09,26.13313473271834,26.34544351016212,25.99159800196557,26.158869576204207,96800.0
2011-06-10,25.99803130930157,26.197472671320345,25.850059635885,26.05593348187414,280500.0
2011-06-13,26.113831067176783,26.2039005521988,25.70851593036831,25.84362015790133,160900.0
2011-06-14,25.83075976989709,26.30684211915795,25.83075976989709,26.30684211915795,153400.0
2011-06-15,26.05593301984421,26.236072018337985,25.79858948981616,25.89509392712913,52700.0
2011-06-16,25.90795334405701,26.17816175830913,25.830751290586264,26.06235745099849,147400.0
2011-06-17,26.06235181168565,26.088086642010467,25.772843560261244,25.78571097542365,180600.0
2011-06-20,25.74712271289043,26.062365965844485,25.74712271289043,26.05593348187414,493800.0
2011-06-21,26.049508656071904,26.05594114193332,25.901534484943294,25.978739040543584,28500.0
2011-06-22,25.856482479058656,26.64137775811888,25.856482479058656,26.416204089966644,200300.0
2011-06-23,26.39689704904303,26.39689704904303,25.85647788724107,26.126688695246287,53500.0
2011-06-24,26.12670261331242,26.12670261331242,25.766422162115106,25.89509392712913,157800.0
2011-06-27,25.90151010327739,26.107386270205144,25.657036603303133,26.107386270205144,70600.0
2011-06-28,26.12026129383249,26.12026129383249,25.81145060576991,25.952989758127043,47800.0
2011-06-29,26.03663119718396,26.055931101541724,25.734252939794292,25.81788994902732,123000.0
2011-06-30,25.901530182205647,25.93369996880036,25.70852373368808,25.79859324604893,89900.0
2011-07-04,25.695645307441747,26.24893202270466,25.695645307441747,26.100960393726528,42200.0
2011-07-05,26.04306013206128,26.17173187006996,25.95942313422424,26.023760230333227,223600.0
2011-07-06,26.088092975440283,26.332569014460688,25.901519091603426,26.100960393726528,310800.0
2011-07-07,26.12026767524634,26.12026767524634,25.862926599428068,25.89509392712913,84100.0
2011-07-08,25.895090723742918,26.068797216891795,25.74711907125524,25.83718855935995,61900.0
2011-07-11,25.83719109290799,25.83719109290799,25.470478167259863,25.62488477215842,66800.0
2011-07-12,25.41257410678442,25.7213848393997,25.41257410678442,25.702084935551728,156800.0
2011-07-13,25.618447928527942,25.766419584518,25.618447928527942,25.702084935551728,138900.0
2011-07-14,25.631317255849734,26.081667194743314,25.62488477215842,25.62488477215842,126100.0
2011-07-15,25.62488635957868,25.86936002234902,25.470479745114883,25.47691222920468,67300.0
2011-07-18,25.47690598287043,25.47690598287043,24.96865642125135,25.084460740154245,54800.0
2011-07-19,25.065164255206,25.16810117898511,24.8785903139158,24.942927425158896,69700.0
2011-07-20,25.264600536708077,25.38683734216695,25.000824569195185,25.21313085806684,57500.0
2011-07-21,25.232434584619508,25.55411273096413,25.15523006246596,25.444740885018028,50000.0
2011-07-22,25.38684001052758,25.73425301524368,25.38684001052758,25.502644345432948,61500.0
2011-07-25,25.45117983863561,25.54124934115204,25.431877477946465,25.47691222920468,45900.0
2011-07-26,25.34180797543004,25.53481440285237,25.34180797543004,25.47691222920468,102500.0
2011-07-27,25.322491907539725,25.6699047276988,25.24528987668492,25.25172235666936,121400.0
2011-07-28,25.110194812706645,25.39327314648405,24.64697996015993,24.71774708939484,106000.0
2011-07-29,24.7692134058936,24.788513306317515,23.900683527890067,24.25452894284673,169500.0
2011-08-02,24.325293805981996,24.679139152414976,24.13871995731799,24.2609567266796,125500.0
2011-08-03,24.19019952122497,24.83355591757893,24.08083011186555,24.83355591757893,111400.0
2011-08-04,24.859289015668093,25.161667286054552,24.254534929104885,24.383206690176337,154900.0
2011-08-05,24.228793080302395,24.42823437500526,23.09005237353249,23.932849833356727,113100.0
2011-08-08,22.948517223776054,23.20586071627336,22.26012620368661,22.7876781545176,213700.0
2011-08-09,22.93565147911074,23.47607083163645,22.51746893155526,23.302364348230743,264900.0
2011-08-10,23.398877214288067,23.398877214288067,22.015662093793903,22.33734037124052,276800.0
2011-08-11,22.112147381620968,23.154385979359795,21.790469347451644,23.057881587425545,245500.0
2011-08-12,23.160826811693752,23.70767868528605,23.05788990181016,23.25089630106571,90400.0
2011-08-15,23.47606943703829,23.48250191935593,22.85844560354939,23.147956392027123,230800.0
2011-08-16,22.95495261336997,24.441106526127164,22.95495261336997,23.98432169523027,653300.0
2011-08-17,24.602791100812865,24.609266136484667,23.26223143583203,23.320516638657285,255200.0
2011-08-18,22.815388493150103,23.00967175259151,22.57577255552056,22.828341039838957,158900.0
2011-08-19,22.66643238561513,22.718242559738748,21.941107241000072,22.226055787344723,213100.0
2011-08-22,22.504524078599434,22.634047013428475,22.0188149258239,22.180717976749072,109400.0
2011-08-23,22.323194600278047,22.323194600278047,21.701484975210494,22.090053799683293,80500.0
2011-08-24,22.11596740709059,22.595199263758047,22.01882454591567,22.459201234469628,90700.0
2011-08-25,22.601670595790992,23.734992137720013,22.601670595790992,23.04852220010569,155500.0
2011-08-26,23.087372942651747,23.087372942651747,22.109477263235107,22.34261802045879,100100.0
2011-08-29,22.88662110896607,23.11328444884552,22.72471801749643,22.783003229243302,50900.0
2011-08-30,22.886614752804636,23.553654513864167,22.70528413126093,23.35937135214673,226700.0
2011-08-31,23.391756140383205,23.605469390277488,23.13271269649172,23.2557581470568,117100.0
2011-09-01,23.05498889212216,23.249274491064167,22.26490384017112,22.42032935479192,270400.0
2011-09-02,22.16776262614342,22.698804368225364,22.12242997526649,22.40737841941352,608600.0
2011-09-06,22.038249785792598,22.828337726000942,21.740348666530377,22.16777276343344,302400.0
2011-09-07,22.284352074395063,22.69882379161584,21.63673939862601,22.07711621578467,218100.0
2011-09-08,21.70796552037723,21.97996151219038,21.397111899542946,21.59139510375876,246600.0
2011-09-09,21.59139145204567,21.77272208258631,21.228727720519835,21.319393035790156,204000.0
2011-09-12,21.047395876671256,21.047395876671256,20.60701939607766,20.88549283146609,170000.0
2011-09-13,20.82721554141584,21.00207119305781,20.658836162266827,20.89845330361575,94200.0
2011-09-14,21.09272942828906,21.09272942828906,19.998264450317137,20.082454729126965,267800.0
2011-09-15,20.192549061727387,20.788351113725568,20.192549061727387,20.72359088040213,265800.0
2011-09-16,20.781877801323787,20.79483034315112,20.522833140889222,20.58759461480346,127600.0
2011-09-19,20.594067409540724,20.78835057492004,20.451593170610717,20.671781416825795,137400.0
2011-09-20,20.814262090263675,21.015022823137212,20.62645513703479,20.788357001419623,124200.0
2011-09-21,20.85311853972684,20.930831331402104,20.561692482888223,20.691215449310395,212200.0
2011-09-22,20.684743119932666,20.684743119932666,19.693895573050604,19.88170378663632,176700.0
2011-09-23,19.60970134651279,19.81046081833769,19.486654660777702,19.62265265404612,255600.0
2011-09-26,19.616180016605817,19.91408112508231,19.06570923439642,19.91408112508231,193800.0
2011-09-27,20.075980134669017,20.53578424807245,19.939982152469927,20.043600015637526,218200.0
2011-09-28,20.056552355238924,20.25731305628699,19.998267149802057,20.07598116879202,164000.0
2011-09-29,20.12779146672905,20.23788561387745,19.79750902528387,19.952935838571744,119100.0
2011-09-30,19.914077498197003,20.082456838278365,19.69388922541541,20.05007548332672,206000.0
2011-10-03,20.05007848294647,20.05007848294647,19.09808873894752,19.24703928834185,200200.0
2011-10-04,18.813142235712665,18.84552360116613,18.26267261045436,18.55409748819885,180000.0
2011-10-05,18.74189973190884,19.700365610001043,18.74189973190884,19.51903372689344,326000.0
2011-10-06,19.51256196618149,20.030652651149936,19.24704096878395,19.849320726127573,112000.0
2011-10-07,19.758648308599444,19.9917890951434,19.473698595625976,19.56436390807208,99000.0
2011-10-11,19.952938621371104,20.69121763148308,19.642084951441174,20.561694651400924,228000.0
2011-10-12,20.56168533396026,21.267582661565957,20.44511495175424,21.228725044015867,256000.0
2011-10-13,21.3129179296669,21.3129179296669,20.21197666838188,20.458070002185494,148000.0
2011-10-14,20.691217656128934,20.937311071533617,20.56169467589251,20.891975928572304,57000.0
2011-10-17,20.88549443715324,20.88549443715324,20.600544709822856,20.872541896087697,154000.0
2011-10-18,20.587589312932696,20.65234953494701,19.493124514826285,19.60321862156151,260400.0
2011-10-19,19.661510753605533,20.18607639556441,19.61617808809609,20.011220769837287,142000.0
2011-10-20,19.901128940416086,20.09541340335445,19.596751554268756,19.82989241570573,100900.0
2011-10-21,19.952934853710243,20.02417260282605,19.76512792679917,19.823413133308023,102300.0
2011-10-24,19.985320328340464,20.509886059788094,19.80398840014573,20.406268168026163,163900.0
2011-10-25,20.6976921959724,20.8466427550084,20.25731679124285,20.341505861717167,105900.0
2011-10-26,20.3156028785697,20.42569704327865,20.101890821807952,20.237888841918743,83700.0
2011-10-27,20.471025131651963,21.474823699296312,20.471025131651963,21.22225529838943,215200.0
2011-10-28,21.2805439220974,21.70796800854147,21.06035560662953,21.474827148581923,121400.0
2011-10-31,21.37120531191221,21.707963995098748,20.827210896063928,21.00206650870568,135900.0
2011-11-01,20.4775040266167,20.93730945935036,20.17960168910061,20.90492686395069,86500.0
2011-11-02,20.56168592058664,20.56168592058664,18.55408799310698,18.62532572542577,396500.0
2011-11-03,18.780753583254192,18.8131336987916,17.18762818254689,17.356006265608087,1061200.0
2011-11-04,17.41429313493251,17.686290331336032,17.038678076586915,17.485530878226065,1827400.0
2011-11-07,17.589149831662716,17.66038757937693,17.271819955370432,17.66038757937693,285700.0
2011-11-08,17.822293599872047,17.822293599872047,17.42077336712556,17.62153286588749,281300.0
2011-11-09,17.485529235876978,17.628003473859675,17.3948639239991,17.427244039606276,586500.0
2011-11-10,17.453148799560612,17.809335005583396,17.453148799560612,17.67981207509027,405500.0
2011-11-11,17.8093413205157,17.87410280872574,17.70572343346869,17.87410280872574,153400.0
2011-11-14,18.081330628199296,18.282090041628837,17.75104829533142,18.10075943668168,185000.0
2011-11-15,18.13314540553617,18.39219009285647,18.03600380219386,18.33390488380659,286000.0
2011-11-16,18.52008907908596,19.010038519030005,18.415566631578365,18.46782785533216,577700.0
2011-11-17,18.38943557903438,18.38943557903438,17.592451597385217,17.65124563044193,100400.0
2011-11-18,17.788426557865538,18.108526634561706,17.402999655189312,17.540186114347996,593000.0
2011-11-21,17.474863531271794,17.65124563044193,17.40300388064562,17.65124563044193,335700.0
2011-11-22,17.821094024354814,17.95174645545949,17.78842998207429,17.866822437541742,134300.0
2011-11-23,17.85375019052229,17.85375019052229,17.487921774873858,17.71003219587603,95300.0
2011-11-24,17.71004468695876,17.951752450524953,17.71004468695876,17.85376278297092,66200.0
2011-11-25,17.644709191775107,17.86681966073976,17.46832712889041,17.572849555931946,114900.0
2011-11-28,17.762296575076856,17.801492172262662,17.324608460817696,17.540186114347996,347500.0
2011-11-29,17.46832755960743,17.514055966814926,16.932649796309956,16.93918260391183,271700.0
2011-11-30,17.135161573642858,17.291945215561153,16.47536296848318,17.259282424080283,355300.0
2011-12-01,17.239685878873125,17.585917237898457,16.795464888729157,16.821596121563868,184300.0
2011-12-02,16.788929345454793,17.2200846169438,16.75626531215686,16.89998456665684,301500.0
2011-12-05,17.06330268898288,17.958276108096257,17.043704267058608,17.592447620882314,425400.0
2011-12-06,17.62510855595819,17.716566602637748,17.259280107256334,17.520586142043374,262600.0
2011-12-07,17.40953756095142,17.703507740951117,17.050241781845955,17.6708436953923,300100.0
2011-12-08,17.50099564251018,17.801497385615708,17.49446283339842,17.6708436953923,167400.0
2011-12-09,17.60550937079753,17.70349896689737,17.45525732770544,17.6643033776585,175600.0
2011-12-12,17.664314183213243,17.664314183213243,17.17436465699846,17.363811159211682,221000.0
2011-12-13,17.455268247315246,17.455268247315246,16.952254340394187,16.98491714419212,239000.0
2011-12-14,16.99798270447762,16.99798270447762,16.16833453245753,16.854263377856324,372100.0
2011-12-15,16.7954678521477,17.43566946349287,16.7954678521477,17.167830509707983,379000.0
2011-12-16,17.27888944936701,17.55326127082938,16.97838638490525,17.04371324639748,774800.0
2011-12-19,17.141699286774962,17.141699286774962,16.78893630300601,16.9653171718875,220200.0
2011-12-20,16.98491320935303,17.4748626288536,16.69094305925037,16.991446017800403,224100.0
2011-12-21,16.984903327393386,17.089425709727706,16.841185363184966,17.01103454597951,234800.0
2011-12-22,16.997972040914608,17.14822283720888,16.658273613288625,17.08289602481845,248000.0
2011-12-23,17.08289816910341,17.08289816910341,16.788929345454793,16.89998456665684,62600.0
2011-12-28,16.83466161804279,16.978379659592488,16.547224288937638,16.828128809880656,56700.0
2011-12-29,16.880385668470343,16.958776854153694,16.69747082520014,16.958776854153694,88300.0
2011-12-30,16.91305580943693,17.265820036426934,16.91305580943693,17.174363198024775,83500.0
2012-01-03,17.474853430029082,17.56631020813749,17.08289385155637,17.40952662594944,147600.0
2012-01-04,17.22662219365859,17.63164635066052,17.15476254651065,17.494461110838973,177200.0
2012-01-05,17.50752233916483,17.559783551526298,17.076367025681314,17.220086294179545,206500.0
2012-01-06,17.246223312593855,17.27888736239788,16.880394676831425,16.98491714419212,64900.0
2012-01-09,17.135163975573438,17.135163975573438,16.475365277926134,16.62561737941442,225000.0
2012-01-10,16.749734696756136,16.913051146595038,16.632146653511224,16.815061525892823,155700.0
2012-01-11,16.89999042998196,17.403004257232368,16.886924812129767,17.19395935562089,272000.0
2012-01-12,17.265809079150223,17.5597778357433,16.867316685851513,17.213547883799993,115200.0
2012-01-13,17.246212432791868,17.291940827663577,16.984906429235462,17.08289602481845,422600.0
2012-01-16,17.069836698291795,17.115566356006575,16.91305303842985,16.952249887899665,95000.0
2012-01-17,16.997979887591345,17.024109877006563,16.357779571844944,16.632150067731214,770100.0
2012-01-18,16.684413571295593,16.94571971165138,16.592955487666604,16.913055665353177,244000.0
2012-01-19,17.05676860782519,17.350737438701266,16.919582156611956,17.25274782840924,206700.0
2012-01-20,17.49446053783159,17.49446053783159,17.16782760113873,17.389938097770333,97400.0
2012-01-23,17.703501710319408,18.26530939648813,17.67737048277386,18.199983819635268,178600.0
2012-01-24,18.19345263693431,18.19345263693431,17.71003609823514,18.010537765802617,163000.0
2012-01-25,18.043196305459777,18.108521868240004,17.76229189988592,17.997466667106277,158000.0
2012-01-26,17.997474902857128,18.101997346341875,17.38993866735423,17.494461110838973,132000.0
2012-01-27,17.37033104190371,17.618571402200175,17.305004237824072,17.40952662594944,149000.0
2012-01-30,17.409534721877286,17.409534721877286,16.906519716354467,17.148228630049108,129400.0
2012-01-31,17.285410914145487,17.500989804907732,17.02410486686544,17.30500933494356,166500.0
2012-02-01,17.435671063438924,17.500997917040884,16.94572153043338,16.98491714419212,156100.0
2012-02-02,16.913049647257907,17.11556292422945,16.82812564911264,16.99797489140869,224100.0
2012-02-03,16.99144434942441,17.08943397450184,16.88692191654106,16.97837873381257,273300.0
2012-02-06,16.952250620653217,17.213556731717965,16.919586578016485,17.11556709581941,109700.0
2012-02-07,17.213560508795926,17.213560508795926,16.952254340394187,16.98491714419212,101100.0
2012-02-08,16.997977446766612,17.10903268934755,16.873856588351277,17.03064024034689,120300.0
2012-02-09,17.10249186872718,17.10249186872718,16.906511461047334,17.050230675880247,205400.0
2012-02-10,17.05023942484453,17.05023942484453,16.69747525761052,16.821596121563868,143600.0
2012-02-13,16.913051792908245,16.919584600672124,16.39697243961885,16.475363640774003,204000.0
2012-02-14,16.44923612899963,16.867325920705422,16.44923612899963,16.78240189901738,121600.0
2012-02-15,16.860789748479615,16.96531217555538,16.73667014508066,16.8934537856943,316000.0
2012-02-16,16.971849032585006,17.500995347669903,16.958783414581593,17.3180804336399,200600.0
2012-02-17,17.272348543932114,17.272348543932114,16.3316454189207,17.06330368193084,683100.0
2012-02-21,17.069838198083943,17.246220298178095,16.788934894904145,17.141697849086572,242000.0
2012-02-22,17.29847748971895,17.402999914441892,17.135161045338663,17.220086294179545,165500.0
2012-02-23,17.37686730115693,17.4683240974455,17.180886849960206,17.429128505608315,95000.0
2012-02-24,17.494459851083874,17.54672106906298,17.389937415125665,17.52712264506867,109600.0
2012-02-27,17.471082023329597,17.609531503693596,17.431525208581096,17.583160713024082,177400.0
2012-02-28,17.589752295619927,17.90620930286779,17.471080603529888,17.90620930286779,310400.0
2012-02-29,17.96555085266195,17.96555085266195,17.517235987984478,17.787543258012583,391800.0
2012-03-01,17.78754043633422,18.01829084566536,17.72820458086368,17.932584197479343,130700.0
2012-03-02,17.84687962908779,17.925994537005487,17.82710184522497,17.833693601520043,77700.0
2012-03-05,17.78094745144346,18.064440704135137,17.74139063356442,17.99192008093833,131200.0
2012-03-06,17.86665193138383,18.024880430048803,17.688644398827623,17.80072307590135,203000.0
2012-03-07,17.728203009367046,17.74798204526679,17.47767484207922,17.622717332878654,356900.0
2012-03-08,17.7150162151545,17.813908868356464,17.583158505893007,17.780943812296936,197600.0
2012-03-09,17.780951295412443,18.143559519741103,17.695244628564627,18.05785159540445,133800.0
2012-03-12,18.057848795189457,18.057848795189457,17.741391717839555,17.74798473080376,157200.0
2012-03-13,17.794134686907455,18.49957073159488,17.774355647878302,18.446827885005774,329100.0
2012-03-14,18.446824062048822,20.60268982738344,18.446824062048822,20.470832109492825,1133400.0
2012-03-15,20.253263143867184,20.899364305438084,19.98295601547565,20.89277129529584,754100.0
2012-03-16,20.89937332682313,21.69710903606238,20.760922569048784,21.36087417608608,645500.0
2012-03-19,21.1169312818381,21.1169312818381,20.2005240788514,20.338974802623337,357300.0
2012-03-20,20.319194933580345,20.319194933580345,19.84450945191401,20.15437342859349,280100.0
2012-03-21,20.23348855172538,20.23348855172538,19.303895352830256,19.561016501357923,391000.0
2012-03-22,19.396196092187843,20.27963952032364,19.343453257261302,20.10822499244029,281900.0
2012-03-23,19.94340482234437,20.43786940471654,19.87747595986372,20.0027406728281,225800.0
2012-03-26,20.160964105856344,20.807064028815,20.04229243480513,20.503793098340253,251400.0
2012-03-27,20.714766936629097,20.813659588789918,20.37853091329167,20.668617116119933,157000.0
2012-03-28,20.582916341664237,20.70158806826233,20.41809477860882,20.68181028548847,188900.0
2012-03-29,20.64884098915709,20.727955876514688,20.200526228270512,20.306011906421656,165000.0
2012-03-30,20.43786347360888,20.516978337124065,20.154370327454277,20.160963337537883,147200.0
2012-04-02,20.11481595107036,20.43127292833193,20.05548011064779,20.2071155883996,161000.0
2012-04-03,20.24667072523325,20.576313697047443,20.04229243480513,20.503793098340253,166500.0
2012-04-04,20.57632604074789,20.57632604074789,20.11482635784809,20.174162228969177,72600.0
2012-04-05,20.207116542275063,20.569724612806382,20.207116542275063,20.569724612806382,120000.0
2012-04-09,20.200522096185477,20.55653713023785,19.811543266011896,20.22030112835112,217000.0
2012-04-10,20.114819785023,20.312605119137977,19.73243388357583,19.870883365958612,251700.0
2012-04-11,19.75221511920694,20.299423904831524,19.75221511920694,20.299423904831524,136200.0
2012-04-12,20.114812503106936,20.9389198593921,20.114812503106936,20.84002722813549,186600.0
2012-04-13,20.767507224293983,20.767507224293983,20.41808522147521,20.503793098340253,128300.0
2012-04-16,20.576319501956995,20.6949912064874,20.470833821816303,20.622470587320983,107700.0
2012-04-17,20.668616158191075,20.958702347574704,20.609280318146965,20.91914428255313,59700.0
2012-04-18,20.73454846981628,21.07078327620192,20.64224756018185,20.83344113389961,174100.0
2012-04-19,20.899364188701245,21.057592658767007,20.49719937468737,20.49719937468737,334900.0
2012-04-20,20.444463405701686,20.859813121691683,20.444463405701686,20.826849317600978,135400.0
2012-04-23,20.54335489609852,20.932333797982945,20.54335489609852,20.83344113389961,169800.0
2012-04-24,20.899369369118087,21.057597878404625,20.6092831400152,20.6092831400152,129900.0
2012-04-25,21.01804219192738,21.01804219192738,20.74114195489655,20.93233554456742,86000.0
2012-04-26,20.925742962559603,20.9389289878058,20.774107444694128,20.80047823769793,133300.0
2012-04-27,20.774098388135062,20.952105878889792,20.774098388135062,20.84002722813549,81900.0
2012-04-30,20.978484797989083,20.978484797989083,20.66202775221845,20.767513434142,193000.0
2012-05-01,20.767505378386225,20.95869888863864,20.6817987666273,20.84002722813549,162200.0
2012-05-02,20.708172309925,20.80047194374251,20.503794010405567,20.69498628866873,107300.0
2012-05-03,20.780700721943184,20.820257540696907,20.398314787354256,20.424685580693875,352000.0
2012-05-04,20.220304681071145,20.31919734429845,20.03570412088864,20.141189795996223,188800.0
2012-05-07,20.14118988886332,20.14118988886332,19.62035452280416,19.92362552576471,149100.0
2012-05-08,19.87747654271177,19.87747654271177,19.37641893365066,19.77199086264506,127100.0
2012-05-09,19.633540666466757,19.752211109117983,19.336861416117543,19.369825218383703,91000.0
2012-05-10,19.369824450863643,19.369824450863643,17.879839018672012,18.288595683524733,301000.0
2012-05-11,18.16333065893281,18.28859536387044,17.74138797807559,17.86665268301322,276600.0
2012-05-14,17.642494727895684,17.91280190594269,17.49745225058628,17.701830572587795,318000.0
2012-05-15,17.616119794517257,17.800720309683783,17.484263361531,17.616119794517257,284300.0
2012-05-16,17.7018278078013,17.893020077234397,17.220549371568595,17.517227291203703,192000.0
2012-05-17,17.352413563589156,17.6556858866247,17.352413563589156,17.477678300766144,180400.0
2012-05-18,17.47767500144076,17.47767500144076,16.989803428861396,17.12825290895663,161000.0
2012-05-22,17.148033932176748,17.596348742035794,17.10847711292113,17.30626246668783,229000.0
2012-05-23,17.223072940935594,17.223072940935594,16.757225501238263,17.08997421645162,253000.0
2012-05-24,17.12324786536517,17.143213244405263,16.77053505433911,16.930254278653177,208000.0
2012-05-25,16.80380348018277,17.189791786577917,16.80380348018277,17.189791786577917,165300.0
2012-05-28,17.289618259261562,17.289618259261562,16.930250404130874,17.0700042174219,40000.0
2012-05-29,16.956877676213246,17.65565088208072,16.956877676213246,17.46265597866891,131900.0
2012-05-30,17.302931398018952,17.3628262620974,16.817118628792016,16.857048115065815,195000.0
2012-05-31,16.837088229054526,16.930258753197027,16.67736896252783,16.803813857862426,196000.0
2012-06-01,16.810462719380308,16.810462719380308,15.539362919775726,15.539362919775725,381500.0
2012-06-04,15.619218385323904,15.652494005983966,14.754072557524516,14.780691784717428,353300.0
2012-06-05,14.907141318766817,15.339714369462742,14.84059132573616,15.219925905210216,230000.0
2012-06-06,15.266509836853396,15.65249825596816,15.266509836853396,15.526053401797752,354900.0
2012-06-07,15.645842519374405,15.852146338090074,15.266509241003977,15.306438725744172,416300.0
2012-06-08,15.293132693710458,15.293132693710458,15.073518563045427,15.086828818076226,248000.0
2012-06-11,15.35302408864236,15.35302408864236,14.667562611442383,14.734111332825895,189800.0
2012-06-12,14.76073099963245,15.046895054958384,14.674215635804158,15.020274552446471,195700.0
2012-06-13,14.933767613827442,15.086831768609034,14.820632962611477,14.953731730942236,198800.0
2012-06-14,14.953724142938944,14.953724142938944,14.128507628420047,14.254952473107696,189300.0
2012-06-15,14.308196559312458,14.867214572944086,14.274922191327438,14.727459434868292,148300.0
2012-06-18,14.727456718384714,15.219925905210214,14.720802861483634,15.219925905210216,132500.0
2012-06-19,15.20661451408578,15.739011879794706,15.113444023085131,15.63253240665292,135300.0
2012-06-20,15.68577391876878,16.07841749642504,15.426230332273676,15.905388015649772,161500.0
2012-06-21,15.898732279983358,15.905387406219976,15.18665027402712,15.219925905210216,167000.0
2012-06-22,15.293134701729086,15.379650101453132,15.046901298007317,15.199965442951765,60800.0
2012-06-25,15.199959952407433,15.199959952407433,14.787351026669802,15.040240736767688,63800.0
2012-06-26,15.100138460195584,15.16003333606727,14.787353826346614,15.00031409018802,129300.0
2012-06-27,15.120100427385056,15.4262298905557,14.967036330467508,15.412919637953594,99400.0
2012-06-28,15.532709205187563,15.61922330749712,15.306439990734214,15.6059143243741,82900.0
2012-06-29,15.785598602690662,16.41782166972798,15.599260134428762,16.284721675824667,204600.0
2012-07-03,16.730606513258248,16.803811643436894,16.13165902537913,16.38454878272223,159500.0
2012-07-04,16.770536078284,16.89697967858474,16.331307867268833,16.624125828388514,54100.0
2012-07-05,16.630780420601493,16.637435547140623,15.712394536906992,15.80556376978359,343100.0
2012-07-06,15.805562485624872,15.805562485624872,15.253199721111187,15.293129207766198,99900.0
2012-07-09,15.29312934848044,15.306439600599743,14.873866561406418,15.060205013734649,86500.0
2012-07-10,14.933763970596017,15.173342202878452,14.64094472076668,14.680874214591134,251800.0
2012-07-11,14.640943753302954,14.774043749703605,14.534464263916698,14.640943753302954,154400.0
2012-07-12,14.620979882153236,14.627635009593742,14.34147087633074,14.401365753959542,111100.0
2012-07-13,14.434637076523869,14.514496043267888,14.294881980718744,14.29488198071874,89000.0
2012-07-16,14.308187281775837,14.374737243930154,14.234982196472586,14.274912935366151,114000.0
2012-07-17,14.25494832979537,14.308188048504778,14.148468892376556,14.301532924999224,96800.0
2012-07-18,14.301537943338133,14.401362292279265,14.175093091033784,14.181748216874588,81100.0
2012-07-19,14.228331198922266,14.840588743467212,14.228331198922266,14.754074656115732,84500.0
2012-07-20,14.654253776209424,15.046897363143447,14.654253776209424,14.84059224503532,64900.0
2012-07-23,14.807318470602144,14.820628724429763,14.507844106159071,14.59435948670292,88900.0
2012-07-24,14.640938760522706,14.687523362576192,14.121850474779864,14.14181584823216,90800.0
2012-07-25,14.201719098620464,14.201719098620464,13.675975377451287,13.802420278762453,125500.0
2012-07-26,13.84900455066429,14.135168718660184,13.74918016561212,14.135168718660184,88600.0
2012-07-27,14.175096315213974,14.780698941783683,14.168442457195187,14.634289947991098,344600.0
2012-07-30,14.64094640711283,14.940420818629027,14.408022005859769,14.873870808365888,63800.0
2012-07-31,14.920455434749329,14.987005445012468,14.487882272042713,14.873870808365888,133300.0
2012-08-01,14.933759104500115,14.953723210239266,13.79575811196191,13.809068362011551,192900.0
2012-08-02,13.975444588709006,14.614321446340387,13.975444588709006,14.15512918091864,592600.0
2012-08-03,14.421326276377972,15.266508136464594,14.23498657884645,14.674214687216512,785400.0
2012-08-07,14.80066318668652,15.512745257546827,14.767388821806108,15.499436273196055,287500.0
2012-08-08,15.40626088347686,15.81886973162382,15.346366030208184,15.739009504153836,148100.0
2012-08-09,15.758980838564437,15.792255205482745,15.532711589379913,15.792255205482745,134700.0
2012-08-10,15.78559503818662,15.865455270362698,15.59925661200131,15.699080950219916,323700.0
2012-08-13,15.699083424167217,15.725702659530494,15.552674456330358,15.665809062629236,251300.0
2012-08-14,15.712390629006332,15.93200467283395,15.619220149966992,15.86545469333022,258300.0
2012-08-15,15.875543859770612,15.909163726792633,15.747786056558654,15.841922710232875,273300.0
2012-08-16,15.81502655920218,16.534502463225703,15.79485387013506,16.40674466416529,248000.0
2012-08-17,16.473989000631892,16.857261192586904,16.473989000631892,16.803468626742617,224200.0
2012-08-20,16.74294997246684,17.132946352202453,16.65553754361049,16.978292902871182,106700.0
2012-08-21,16.998469169801076,17.186742527719705,16.96484801123271,17.112778543901413,125900.0
2012-08-22,17.10605071352196,17.415357612184508,16.8505350922204,16.978292902871182,202100.0
2012-08-23,16.91104734066594,17.153114436358393,16.810186478299237,17.05897780248486,107000.0
2012-08-24,16.99174603403044,17.13967529372431,16.91778076292544,16.944677691514947,57100.0
2012-08-27,16.971561438868804,17.448971326492543,16.810183828021625,17.193455814098076,221600.0
2012-08-28,17.213638053932343,17.240533696082526,17.079155995633542,17.092604457966612,50400.0
2012-08-29,17.274151491321174,18.121385215740496,17.274151491321174,17.933110627253193,259400.0
2012-08-30,18.04069251078065,18.04069251078065,17.193458938011016,17.47587012893423,99000.0
2012-08-31,17.49604146739527,17.49604146739527,16.8236340438906,16.890875042744142,242700.0
2012-09-04,16.92450304222933,17.778461188669617,16.810193673945857,17.62380643215716,209400.0
2012-09-05,17.48932458636353,17.798631515505306,17.32122265986928,17.791907284543626,160400.0
2012-09-06,17.872589533233374,18.982061542135902,17.805348533372378,18.592065281960608,261300.0
2012-09-07,18.6660334061647,18.91482347698108,18.65930917688377,18.908100530215755,140900.0
2012-09-10,18.73327626286603,19.156892489192646,18.659311016001173,18.834137146989924,108600.0
2012-09-11,18.97534093929143,18.97534093929143,18.51810487441187,18.55172473950802,175900.0
2012-09-12,18.753449788518363,18.82741504373813,18.62569325270443,18.800518120925176,132600.0
2012-09-13,18.78707126474768,19.05603408491799,18.61896934182675,18.98879305924644,69000.0
2012-09-14,19.00224131892605,19.674649003463355,18.82741516704445,19.60068374775917,200300.0
2012-09-17,19.513271323009917,19.63430491149078,19.23758427481054,19.29810106905099,57700.0
2012-09-18,19.217406149884088,19.452749029564757,19.14344091505189,19.33843970414932,120200.0
2012-09-19,19.365336653767084,19.472921757647903,19.277924237807262,19.31154410182667,130900.0
2012-09-20,19.123269216980816,19.479644362931605,19.123269216980816,19.324990949310862,139500.0
2012-09-21,19.47964927380347,19.47964927380347,18.85431123292472,18.85431123292472,294500.0
2012-09-24,18.827409527195577,19.01568408417312,18.63241074148505,18.63913497021805,105900.0
2012-09-25,18.53155260705763,18.92154895344837,18.51810543012502,18.60551785150756,131200.0
2012-09-26,18.45758727034739,18.625689153383284,18.423966124230866,18.45758727034739,137400.0
2012-09-27,18.52482917239797,18.69965530518208,18.45758943730201,18.49793353486273,181200.0
2012-09-28,18.491210484173354,19.08965288580154,18.47776202329016,18.85431123292472,283700.0
2012-10-01,18.928271793313115,18.98878857387115,18.46431023654008,18.55844816325012,126400.0
2012-10-02,18.618967406587,18.69293137287365,18.484485369221847,18.51138228970119,126500.0
2012-10-03,18.55844754677308,18.56517177578011,18.39034566914382,18.430689760670493,83600.0
2012-10-04,18.645861575095008,18.645861575095008,18.202072682286484,18.31638202028356,50900.0
2012-10-05,18.18862264647939,18.53827485975197,18.054141913885307,18.430689760670493,172200.0
2012-10-09,18.47103545330443,18.47103545330443,18.04069501967572,18.31638202028356,191400.0
2012-10-10,18.3096616251045,18.3096616251045,17.886045332351934,18.013803156283885,123300.0
2012-10-11,18.155006494565736,18.155006494565736,17.85914677036468,17.953284713187994,80400.0
2012-10-12,17.865870403446063,17.879318863759178,17.563287741495532,17.724665417705637,58400.0
2012-10-15,17.67759589819021,17.738111400490787,17.267426863883504,17.570009505449114,165700.0
2012-10-16,17.630528357664176,18.26931614673463,17.570011565751567,18.26931614673463,179700.0
2012-10-17,18.208801769721333,18.363455244001504,18.107940863995832,18.249145875508336,83500.0
2012-10-18,18.22224836583144,18.36345336287913,18.054146446003685,18.22224836583144,237800.0
2012-10-19,18.34328279819133,18.558453060278936,18.255869077645787,18.28949023266943,159500.0
2012-10-22,18.22224697043693,18.343280548647137,18.007076734736916,18.20207427989664,272000.0
2012-10-23,17.919663311043227,18.309659690105708,17.919663311043227,18.114662141832365,100100.0
2012-10-24,18.15500619696288,18.383624896118484,17.939835958349544,17.939835958349544,94000.0
2012-10-25,18.081045065495037,18.235699831931207,17.892771705076164,18.054149420799227,192300.0
2012-10-26,18.215523768129017,18.215523768129017,17.946560958326867,17.96000813693009,134000.0
2012-10-29,17.818803142727404,18.14828274504952,17.818803142727404,17.96000813693009,102300.0
2012-10-30,18.148282264184367,18.30293571540836,17.953284713187994,17.953284713187994,71700.0
2012-10-31,18.155006287616025,18.692931886835368,18.155006287616025,18.390349218217903,238000.0
2012-11-01,18.444146148294507,18.800521461273444,18.215527393828424,18.79379851189158,132000.0
2012-11-02,18.827414819482755,19.627580308415208,18.827414819482755,19.13672173305236,315100.0
2012-11-05,19.12328004317816,19.25103661413968,19.0358663025032,19.17034838853412,260900.0
2012-11-06,19.02241215370539,19.67464708231272,19.02241215370539,19.49982094750219,217200.0
2012-11-07,19.634295296833407,19.83601699051047,19.04257610568761,19.089644415377904,300400.0
2012-11-08,19.109824980397168,19.163617539734386,18.45759003811891,18.82741372324782,323500.0
2012-11-09,18.90810452966113,19.12999901280456,18.74000260962776,18.800518120925176,238100.0
2012-11-12,18.67275947588855,18.95517072094487,18.67275947588855,18.834137146989924,101300.0
2012-11-13,18.659316438964684,18.834142620763217,18.565179757425504,18.79379851189158,207800.0
2012-11-14,18.82740541955594,18.82740541955594,18.423960761205283,18.57189119602581,112900.0
2012-11-15,18.4844838981908,18.4844838981908,18.02052231697133,18.21552112738084,158300.0
2012-11-16,18.309654179448994,18.31637840771268,17.980174689621364,18.15500077693069,78400.0
2012-11-19,18.383622848996,18.73327508906476,18.302933377243345,18.55172473950802,78400.0
2012-11-20,18.558447960257848,18.85430763058148,18.45086285877935,18.820686484797218,129900.0
2012-11-21,18.837644771461328,18.96652941597017,18.735893259644623,18.837644771461328,79800.0
2012-11-22,18.85800045025765,19.10898880221261,18.85800045025765,19.10898880221261,24900.0
2012-11-23,19.047931746575262,19.156466866990105,18.885129065952988,19.14289965347808,63300.0
2012-11-26,19.047934188122685,19.17682014532606,18.91904823091931,19.061501403373747,149900.0
2012-11-27,19.000457767705505,19.00724137802268,18.51204946944127,18.55953344782012,186900.0
2012-11-28,18.48491014442365,18.817299199099157,18.362807778656947,18.78338245031553,126600.0
2012-11-29,18.919050389114187,19.509211381449585,18.80373163400685,19.36675819274476,352800.0
2012-11-30,19.298922853975224,19.665228615683308,19.298922853975224,19.665228615683308,164100.0
2012-12-03,19.63809612358257,19.753414871468436,19.515993767722136,19.685580085563643,96300.0
2012-12-04,19.47528774869161,19.841594734056155,19.47528774869161,19.529556600307668,106400.0
2012-12-05,19.549916091002068,19.80768809220991,19.50243211547465,19.50243211547465,152600.0
2012-12-06,19.624530839418117,19.80768439123789,19.502428471538263,19.70593155544398,99900.0
2012-12-07,19.69236168749553,19.855164380777907,19.570259344073552,19.80089681635045,149600.0
2012-12-10,19.73985017114665,20.00440444666484,19.590613364369336,19.923003728278207,412900.0
2012-12-11,19.943350049987725,20.180771145764897,19.84838212921321,20.09936914664325,132200.0
2012-12-12,20.0993696837832,20.30287404010537,20.01796897632707,20.235039254664645,186000.0
2012-12-13,20.23503904974785,20.35035779567699,20.180771480713023,20.24860626546679,248800.0
2012-12-14,20.248608621731304,20.296092588432234,19.84160115968746,20.00440388573679,269500.0
2012-12-17,20.01118435934503,20.18077066747508,19.99083353658672,20.0451011034347,230500.0
2012-12-18,19.950130344387365,20.519940362081343,19.92299721174705,20.3503540780972,416800.0
2012-12-19,20.350356334687,20.80484767791531,20.350356334687,20.716663369754954,207700.0
2012-12-20,20.594562439371263,20.96765181359835,20.594562439371263,20.879467499380628,166300.0
2012-12-21,20.798066823420545,21.313609407398523,20.798066823420545,21.17793982967343,133800.0
2012-12-24,21.02870907339073,21.1643786817233,20.96087426922444,21.049059902792997,35700.0
2012-12-27,21.02870907339073,21.116893413118014,20.89303946505815,21.049059902792997,130000.0
2012-12-28,20.872685652859364,21.232207841747456,20.85911843603765,21.211858310355908,106600.0
2012-12-31,21.191502287251694,21.286470194027785,20.99478286695254,21.286470194027785,87000.0
2013-01-02,21.618864932468817,21.67313250384208,21.401793353134813,21.50354618157052,149100.0
2013-01-03,21.53746555887496,21.70705190185821,21.28647720196963,21.32717885585121,97400.0
2013-01-04,21.238996316825933,21.63243663792053,21.15081197496046,21.52390146615936,94400.0
2013-01-07,21.483201100209243,21.63243663792053,21.157595584925705,21.52390146615936,118800.0
2013-01-08,21.44249652261197,21.639215997599795,21.19829178719436,21.55103167305513,106300.0
2013-01-09,21.63920994318095,21.903765430477268,21.59172598987771,21.835929363128795,102100.0
2013-01-10,21.97160229509722,22.066570216334508,21.856284844361028,22.059787902395463,86700.0
2013-01-11,22.14797654025491,22.215810039654283,22.03944138860663,22.134409322838607,136500.0
2013-01-14,22.09370275809673,22.772047951990228,21.930901360663963,22.493926526001157,116400.0
2013-01-15,22.41931281080345,23.023039745101777,22.41931281080345,22.799187130080664,148700.0
2013-01-16,22.79240222762669,22.826321564532343,22.575331927377466,22.799187130080664,134800.0
2013-01-17,22.79240672224355,23.29438350786004,22.79240672224355,23.179063432540563,144500.0
2013-01-18,23.07051907980375,23.46396053731761,23.07051907980375,23.30794145206675,177000.0
2013-01-21,23.402912088971046,23.545363976295047,23.33507859624968,23.470745581692416,71000.0
2013-01-22,23.47073880660568,23.545357179668898,23.22653675069124,23.321504648160374,183600.0
2013-01-23,23.111215346222703,23.735294129708745,23.097648134877247,23.531788547207903,153200.0
2013-01-24,23.50466546979679,23.701383638398628,23.32829424427273,23.389345424233834,221400.0
2013-01-25,23.558925978968304,23.748861786702317,23.362205270854474,23.586060405124964,301600.0
2013-01-28,23.735303072038118,23.9252389270713,23.61998302599515,23.76921981933948,120600.0
2013-01-29,23.531801780124606,23.79635866861092,23.226548410078543,23.708173039115483,95000.0
2013-01-30,23.67424453137699,23.87774753959696,23.47073893547588,23.775994741646407,155900.0
2013-01-31,23.497882269398424,23.77600375654372,23.477532737165063,23.64033417039628,227200.0
2013-02-01,23.74886946034745,24.026990949115525,23.701385493071108,23.82348786254803,312900.0
2013-02-04,23.48430819601435,23.993067054778763,23.48430819601435,23.74208007567244,156500.0
2013-02-05,23.8845298518758,23.938798700831068,23.74886031716877,23.775994741646407,231600.0
2013-02-06,23.599631982573257,24.70533288228496,23.599631982573257,24.393294686820862,209000.0
2013-02-07,24.352593272349974,24.94953517436702,24.352593272349974,24.813868206978672,231800.0
2013-02-08,24.746033664812348,24.84778648432308,24.58323225881321,24.64428343298331,194700.0
2013-02-11,24.68497591073949,24.963097277228268,24.52217454813588,24.793511015035577,107900.0
2013-02-12,24.67820801032547,24.96989675865077,24.65107357148532,24.88849344213032,218500.0
2013-02-13,24.84100205732044,25.003806054110377,24.718899706648426,24.87491880191117,257500.0
2013-02-14,24.87491660694074,24.87491660694074,24.386509835031585,24.63071451482692,227600.0
2013-02-15,24.630720364437035,26.05524455131489,24.43399959369537,25.865308683113074,359600.0
2013-02-19,25.797469924750438,26.59113524038933,25.797469924750438,26.17734420949952,501700.0
2013-02-20,25.370114581694445,25.370114581694445,24.644285336974097,25.098775433823597,944100.0
2013-02-21,25.09877138053577,25.25479045967678,24.922402774279416,25.091989067391143,238500.0
2013-02-22,25.0987687380008,25.13268547551592,24.76637849991782,24.99023362534372,240200.0
2013-02-25,24.99702569922672,25.23444812990945,24.71890420270517,24.73925632330679,464300.0
2013-02-26,24.61714787677908,24.83421813330369,24.332241547789543,24.569663919894424,307000.0
2013-02-27,24.25208267869183,25.262873032780053,24.25208267869183,25.01700524963992,473200.0
2013-02-28,24.935056543939886,25.351665703354264,24.79846559783478,25.26971061463013,517000.0
2013-03-01,25.14677696243725,25.37215671560152,24.996523793661066,25.344837483950343,356400.0
2013-03-04,25.19458066815231,25.269707241665508,24.97603205718932,25.12628520421573,389600.0
2013-03-05,25.09213747224744,25.269707241665508,25.09213747224744,25.12628520421573,248200.0
2013-03-06,25.256049835754844,25.303857185750857,25.04432971055452,25.20141398089019,249300.0
2013-03-07,25.201406128485125,25.4267831931984,25.126279571812585,25.31750891221225,262500.0
2013-03-08,25.42678883620668,25.42678883620668,25.023839347148453,25.215068729987973,144500.0
2013-03-11,25.215066568695704,25.215066568695704,24.805288610504885,25.051156427541265,164500.0
2013-03-12,24.969203699214656,25.064818391408057,24.907736739189616,24.907736739189627,192400.0
2013-03-13,24.81894299983544,25.13310620868426,24.655030287872837,24.777964170518743,303200.0
2013-03-14,24.92139922306099,24.92139922306099,24.381856134630308,24.791634178450547,174300.0
2013-03-15,24.675523644646518,25.04432272672936,24.579908971317465,25.030665720800453,504600.0
2013-03-18,24.99651735537494,25.221897050488767,24.818947605989067,24.92139339564165,175700.0
2013-03-19,25.044327465222707,25.28336679907704,24.94188426954651,25.215068729987973,273500.0
2013-03-20,25.303855213285857,25.426789133779955,25.09896621423068,25.29019559930818,175900.0
2013-03-21,25.221891693822013,25.33116596376809,25.0852982050634,25.187743972958383,183100.0
2013-03-22,25.256040103919496,25.27652821593597,25.085298889637752,25.208232772344942,94800.0
2013-03-25,25.18092441541757,25.39264455036897,25.18092441541757,25.26971061463013,303100.0
2013-03-26,25.27653589496172,25.419960538562044,25.201411926310552,25.419960538562044,247700.0
2013-03-27,25.37215055920557,25.577039536263744,25.26970476802413,25.48825335759348,294300.0
2013-03-28,25.40630189696101,25.611190903125006,25.26970835775,25.51557620726881,423300.0
2013-04-01,25.419959189814065,25.474595037325557,25.242386823465868,25.35849223304812,194300.0
2013-04-02,25.26287730441007,25.49508551604983,25.26287730441007,25.474594793787187,221900.0
2013-04-03,25.474593195729625,25.48825280794622,25.1057914817952,25.228725386440004,355600.0
2013-04-04,25.146767424052147,25.29018942786167,24.53209797157656,24.7233299152936,367400.0
2013-04-05,24.52526865821141,24.68918137522145,23.869623000779704,24.60039521162,338100.0
2013-04-08,24.47745992890448,24.866749678629557,24.19744444918462,24.64820113861913,175900.0
2013-04-09,24.76430267747023,25.05114925026464,24.64137140947717,24.689178737392247,160200.0
2013-04-10,24.68235470198669,25.146771110765474,24.6208877477276,25.051156427541265,198200.0
2013-04-11,25.139944099662728,25.139944099662728,24.723335007761808,24.89407626802908,126900.0
2013-04-12,24.771147661536933,24.81212651069404,24.53210828274532,24.7369999232254,106600.0
2013-04-15,24.41599817485872,24.798459503759187,24.0062202266333,24.279404657015363,151900.0
2013-04-16,24.28622942998712,24.57990450487919,24.14963594777853,24.57990450487919,106200.0
2013-04-17,24.511606239691485,24.552585065575062,23.596433304056543,24.15646423127901,211600.0
2013-04-18,24.20427547908528,24.443314760833037,23.89694335374504,23.93791958096141,98100.0
2013-04-19,23.855972495915623,23.972075318912577,23.75352668301987,23.90377984718557,108400.0
2013-04-22,23.92426205142306,23.985729002899323,23.47350527569863,23.93109316008964,150000.0
2013-04-23,24.12232769506576,24.57991567766528,24.101839575277992,24.48429837294369,147300.0
2013-04-24,24.484294367750493,24.620887889703337,24.26574577474784,24.51161359320201,116800.0
2013-04-25,24.45014509892373,24.62771744787184,24.36135892444968,24.47746432265492,97900.0
2013-04-26,24.559422251571085,24.96237173001404,24.416000218219747,24.89407626802908,120900.0
2013-04-29,24.93505229594375,25.331173267019278,24.93505229594375,25.22189896556824,196200.0
2013-04-30,25.3106862324363,25.577042190786248,25.03067066015751,25.419960538562044,180500.0
2013-05-01,25.406302995916693,25.41313150078534,24.98286535082122,25.20141398089019,99800.0
2013-05-02,25.39946140549534,25.39946140549534,25.0852982050634,25.187743972958383,171400.0
2013-05-03,25.215065107989865,25.604357532615616,25.20140810143874,25.508740249625784,162300.0
2013-05-06,25.46777714689514,25.611199237350885,25.413138671308623,25.536072636072383,229800.0
2013-05-07,25.6111819808169,25.74777547244209,25.365314216952395,25.645329702397163,165700.0
2013-05-08,25.57020637908786,25.693140276536244,25.365317418442043,25.406296252693,122600.0
2013-05-09,25.372151510866264,25.52240204351536,24.689186491519177,24.771141564355485,220800.0
2013-05-10,24.668696379719268,24.9282238229781,24.258918400093624,24.900904596255096,337700.0
2013-05-13,24.94871032266311,25.679482655637745,24.90773409054041,25.2970239275342,352400.0
2013-05-14,25.41995176576822,25.781922291393805,25.385801440079412,25.740943463749677,380400.0
2013-05-15,25.727285115262696,25.79558316468309,25.501908065435888,25.611182339204323,429500.0
2013-05-16,25.54973225496901,25.88438640467167,25.358502801028013,25.536072636072383,251900.0
2013-05-17,25.60436187602364,25.857058224958752,25.54972341933226,25.768272035487765,141900.0
2013-05-21,25.8707189106166,26.294156546292232,25.768273102729776,25.966333608481577,405500.0
2013-05-22,26.045382591491617,26.34096249761907,25.90790313851566,26.02476159131609,664200.0
2013-05-23,25.79104071127798,25.935392919990296,25.268619448030837,25.77041971637672,176700.0
2013-05-24,25.74979358748395,25.92851759986692,25.598568602623207,25.74979358748395,173300.0
2013-05-27,25.58482286306298,25.83915808126089,25.46109164940955,25.68793045963964,59000.0
2013-05-28,25.777297635813326,25.962894493455455,25.605448984907905,25.777297635813326,519200.0
2013-05-29,25.708555941987207,26.430319659198197,25.708555941987207,26.29284023158611,190000.0
2013-05-30,26.272215264414395,26.808382066642743,26.272215264414395,26.712147268519864,248000.0
2013-05-31,26.636529849350776,26.91148862570844,26.36157107299312,26.8289994194804,305700.0
2013-06-03,26.8221418879736,26.95962135435833,26.725907048165105,26.89775572559533,242900.0
2013-06-04,26.746523815223533,27.15895952686861,26.746523815223533,27.062724702298247,320600.0
2013-06-05,27.317072923439984,27.317072923439984,27.03524113538486,27.15896979790853,323900.0
2013-06-06,27.110826587140124,27.24143316471261,26.719012098824265,26.90460884942664,549800.0
2013-06-07,26.966493936991743,27.48891538073137,26.877131891209476,27.48891538073137,217100.0
2013-06-10,27.433924333672216,27.46829354668912,27.227706433367917,27.289572065679494,247700.0
2013-06-11,27.158953201079107,27.3101808171532,26.842752387653015,27.09708759652169,217800.0
2013-06-12,27.090220495464298,27.186455317831488,26.32721208640696,26.41657411669174,285200.0
2013-06-13,26.389070510650807,26.856498910907217,26.182852715761577,26.8015087226308,172900.0
2013-06-14,26.705274340477565,26.993981383907474,26.533425721498425,26.66403235013174,147100.0
2013-06-17,26.622786754801737,27.076466987270948,26.622786754801737,26.877121967285547,96500.0
2013-06-18,26.96649105298868,27.117718710877124,26.808390602560937,26.980239260269663,186700.0
2013-06-19,27.03522386288601,27.138331452815343,26.8015096546306,27.01460024713885,186200.0
2013-06-20,27.14520948720321,28.499374845581396,27.069595673964464,28.293157023604188,662000.0
2013-06-21,28.32065632771234,28.437512143971727,27.908218019391946,27.956335428699003,812900.0
2013-06-24,27.83948867591089,27.83948867591089,27.262076954040914,27.323942589319948,328900.0
2013-06-25,27.49577446241155,27.80510244955396,27.49577446241155,27.70886765848774,205400.0
2013-06-26,27.832606996817933,28.231294479629156,27.76386596722831,28.183177070017493,117400.0
2013-06-27,28.148804825433817,28.836199313858568,27.949459794462197,28.334401651972733,388900.0
2013-06-28,28.22442649741124,28.753720715537124,28.18318187262909,28.59561763164018,268300.0
2013-07-02,28.863705808681463,29.001182656643987,28.733099132033164,28.863705808681463,178400.0
2013-07-03,28.801826429177797,28.801826429177797,28.231287818118982,28.478750221845623,135400.0
2013-07-04,28.66435328476245,28.99430235438967,28.4306390326679,28.99430235438967,36800.0
2013-07-05,28.87057111042098,29.04241974798301,28.75371529553581,28.939309516564943,151000.0
2013-07-08,29.166153388588157,30.29348012466273,29.05617035634191,30.245362711942644,647900.0
2013-07-09,30.176623692479712,30.176623692479712,29.57858850836809,29.612960335792312,404000.0
2013-07-10,29.564836305654158,29.612956333103394,28.726216798342342,29.413611298677687,336200.0
2013-07-11,29.41360364417157,29.626694205612267,29.173014058343348,29.372359040892132,164600.0
2013-07-12,29.28988311884324,29.46860455371111,29.200521090308204,29.221142088353908,275500.0
2013-07-15,29.303640176548,29.434244240625365,29.10429506121703,29.138664275742336,146900.0
2013-07-16,29.06304207952397,29.193648728275964,28.90494164037356,29.014924668573943,155900.0
2013-07-17,29.014923355583893,29.076788970034688,28.877443921004105,29.008050563845853,108800.0
2013-07-18,29.056177636441,29.24864733554512,28.987436585187407,29.138664275742336,265500.0
2013-07-19,28.95993140837682,29.179897441556545,28.863696596635933,29.124904622160635,168700.0
2013-07-22,29.02867610866793,29.152407356952292,28.93931406886199,29.13178635630574,162300.0
2013-07-23,29.090531078573036,29.337993484510108,29.02179268679121,29.2555068899316,183600.0
2013-07-24,29.365502694949974,29.365502694949974,29.12491297440117,29.289888857697573,143200.0
2013-07-25,29.25551977223318,29.59921712688826,29.25551977223318,29.447989451735157,211100.0
2013-07-26,29.379247371299336,29.406741163374075,28.73997016146926,28.89807061025916,102600.0
2013-07-29,28.91182322902829,28.99430986224384,28.58187407396326,28.80871297085674,111000.0
2013-07-30,28.760583350555063,28.87056635559307,28.64372493271374,28.671221339523655,116500.0
2013-07-31,28.671230005887438,28.84995408197261,28.361901891280382,28.403146513962145,255900.0
2013-08-01,28.561239077930438,29.908531580266192,28.47875247755524,29.908531580266192,279500.0
2013-08-02,29.97040888370572,29.97040888370572,29.26239315788941,29.44111725436132,179700.0
2013-08-06,29.5579598490803,29.75042944620236,29.39985944827267,29.51671524018204,304100.0
2013-08-07,29.633580002961605,29.633580002961605,28.980554644277632,29.537345183783323,201300.0
2013-08-08,29.53734057309706,30.080380199722317,29.17301972881728,29.922279789722374,167700.0
2013-08-09,29.97040513884071,30.176625627802583,29.42048995341474,29.557969405321845,104500.0
2013-08-12,29.48234798842691,29.55796179862684,28.95992935226647,29.021794958593528,79900.0
2013-08-13,29.06992185133435,29.798558539058128,29.00805622481039,29.771064744538407,143400.0
2013-08-14,29.764182446197488,29.94977928284954,29.46860259029259,29.867292673960407,170500.0
2013-08-15,29.6885713606719,29.702319567118845,29.049294183001813,29.344874066105287,130700.0
2013-08-16,29.38610613775773,29.551081922475056,29.207384774665027,29.50983732074544,88800.0
2013-08-19,29.55796312636367,29.57171133085412,28.966803444284093,29.00117264440925,123900.0
2013-08-20,29.166152322013904,29.2142697329744,28.87744523404876,29.042421087486304,76900.0
2013-08-21,29.080447157086887,29.191071668639196,28.76931489412839,29.1288452160475,106300.0
2013-08-22,29.059702901895733,29.45380288445204,28.949078391660557,29.218725470515256,119800.0
2013-08-23,29.4883755846141,29.4883755846141,28.79005621136965,28.852282664059786,74700.0
2013-08-26,28.94907432557175,29.170323314966204,28.693255676114905,28.997472377158285,106800.0
2013-08-27,28.859201574460503,28.997480252263617,28.32682022492902,28.534240879130405,107200.0
2013-08-28,28.67943082537565,28.68634634073952,28.09865149713773,28.34064442244305,97900.0
2013-08-29,28.230023435117666,28.631036338860383,28.188538250249117,28.41670017328451,65600.0
2013-08-30,28.2576799063908,28.85228775081763,28.2576799063908,28.57572774148909,136100.0
2013-09-03,28.89376709722429,28.89376709722429,28.10556714187945,28.451269061767285,95700.0
2013-09-04,28.42361802198543,28.90068581838755,28.409789625894465,28.57572774148909,98300.0
2013-09-05,28.5204113669372,29.204902400242204,28.236935868547512,29.18415848938674,162800.0
2013-09-06,29.184165948223463,29.419243443858765,28.962916850860505,29.08736979781433,129200.0
2013-09-09,29.05278292859052,29.37774350194857,28.921417178986232,29.37774350194857,112800.0
2013-09-10,29.44689361977564,29.83408077185709,29.39158003912257,29.78568270753399,161400.0
2013-09-11,29.654317781374683,30.00693530602329,29.50220805407552,29.86173845837545,158200.0
2013-09-12,29.83408021518681,29.840993093891107,29.377753733300256,29.51603240735944,80500.0
2013-09-13,29.377752088877,29.55060305927225,29.09427660292863,29.17724433021933,111600.0
2013-09-16,29.232545554488578,30.31804907682917,29.232545554488578,30.25582264266652,167900.0
2013-09-17,30.255839376761,30.629198188236536,30.255839376761,30.587715634181748,234100.0
2013-09-18,30.594626193096506,30.725992000132955,29.834082868153875,29.882480935877663,413000.0
2013-09-19,29.85482098190887,30.076070021643076,29.0182228855704,29.474549359709265,243500.0
2013-09-20,29.21182292545494,29.599010166983668,29.21182292545494,29.308619076462797,190200.0
2013-09-23,29.35008792397087,29.5851652901256,29.21180665491,29.26020470345693,70700.0
2013-09-24,29.232560399609024,29.993106385323117,29.232560399609024,29.69580245306623,119700.0
2013-09-25,29.695808338524447,30.38029696008032,29.695808338524447,29.792604496118408,121900.0
2013-09-26,29.58517516316476,30.24200943227796,29.58517516316476,29.74419775252956,108300.0
2013-09-27,29.7027148392731,30.048416834993212,29.69580195985734,29.937792301862657,79300.0
2013-09-30,29.730369621105485,30.484000026303143,29.730369621105485,30.089899988837065,215700.0
2013-10-01,29.972363289978,30.705252502583637,29.972363289978,30.58079956766009,158000.0
2013-10-02,30.49090716776567,30.49090716776567,30.055324663580613,30.214347224433357,105000.0
2013-10-03,30.269657542893366,30.421767223007198,29.91704276512502,30.08297820025265,110500.0
2013-10-04,30.041502859508576,30.24892352187349,29.903221538766363,30.027674463684672,107100.0
2013-10-07,30.0069249395322,30.324970043558142,29.90321331811256,30.03457908608081,124000.0
2013-10-08,30.17286965702774,30.25583739720604,29.82025478314728,29.827167662538425,63600.0
2013-10-09,29.91012757669916,30.145204976943518,29.668137298872427,30.13137922177874,131100.0
2013-10-10,30.16595720501689,30.656853411147296,30.110643619116424,30.656853411147296,91200.0
2013-10-11,30.636109523565544,31.106264413652735,30.54622627288797,30.940326307593903,83500.0
2013-10-15,30.822788903820467,30.97489597708628,30.47708693390321,30.940326307593903,103500.0
2013-10-16,31.05093675940248,31.17538962316726,30.829687809930764,31.09933480225595,95000.0
2013-10-17,31.085520574104372,31.50727740038172,31.002552839630763,31.45196645656489,92800.0
2013-10-18,31.465783399671377,32.108789096079924,31.45195764571281,32.00508011641479,130500.0
2013-10-21,32.14337959242253,32.254004149196405,31.59716968944637,32.06732471510971,132100.0
2013-10-22,32.067323377154295,32.24017440474515,31.90138523016823,32.094977537070825,89800.0
2013-10-23,32.09497210263988,32.212512152998,31.83915336362078,32.01891987887512,76600.0
2013-10-24,31.85297510188995,31.96359961219349,31.2445389764723,31.417389938665103,115500.0
2013-10-25,31.41739817481564,31.431226571915776,31.03021360600002,31.286032358609923,85200.0
2013-10-28,31.286036073478748,31.396660625918223,30.79513978687216,30.926505618676103,160300.0
2013-10-29,30.92649828743547,31.6593874220488,30.84353055214802,31.396653183225645,317600.0
2013-10-30,31.53491742900034,32.28163191734845,31.45194973862729,32.260890654129014,191200.0
2013-10-31,32.2125062984296,32.9384798319429,32.136451450990755,32.33004368992859,222700.0
2013-11-01,32.33003753187273,32.66882652297963,32.22632855397988,32.551289153868545,103900.0
2013-11-04,32.79327463478564,33.07675001977184,32.55128441741774,32.78635912143481,137000.0
2013-11-05,32.731059777776615,32.7379726560767,32.30930298906639,32.59969399010314,138200.0
2013-11-06,33.18738416785283,34.56327896364344,33.000704815409094,33.18738416785283,278300.0
2013-11-07,33.43629490967631,33.43629490967631,33.04910775436486,33.360240054392214,225800.0
2013-11-08,33.360230040417086,33.65753385592203,33.291090722274696,33.47776740875833,272400.0
2013-11-11,33.526172468781795,33.61605306658953,33.26343827808346,33.4846872899885,132300.0
2013-11-12,33.24961153818733,33.88570181966406,33.24961153818733,33.8234753671286,155500.0
2013-11-13,33.7958181048477,33.80964649719272,33.33949170744676,33.80273098227213,172800.0
2013-11-14,33.678285154622166,33.80965359071385,33.45012322679968,33.63680260637992,235500.0
2013-11-15,33.60222431567614,33.80964756993655,33.57457016760482,33.71284882045012,160100.0
2013-11-18,33.76127391718754,34.189943853349874,33.685219020651054,34.14154576237178,138800.0
2013-11-19,33.968669106852374,34.2314006493364,33.837300698114205,34.06546521592503,89700.0
2013-11-20,34.05504964751779,34.1662270181324,33.62423766772087,34.00640971354125,139600.0
2013-11-21,34.103690227075056,34.56924461081513,34.04810021969732,34.5483996833872,131300.0
2013-11-22,34.3816247663692,34.49975218078335,34.14537258821776,34.38857484110484,99900.0
2013-11-25,34.47194444641025,34.735991524589714,34.24958984920939,34.319074666831206,150000.0
2013-11-26,34.23571731589935,34.23571731589935,33.4227305734826,33.547805456931336,242500.0
2013-11-27,33.381025249741214,34.326033864408735,33.37407517572586,34.04808921867949,75000.0
2013-11-28,33.97165793422635,34.11063027192292,33.561690995893734,33.561690995893734,39500.0
2013-11-29,33.561694358428525,33.88132891168091,33.561694358428525,33.645076709129775,104700.0
2013-12-02,33.749310265494024,33.94386998828226,33.63118547685186,33.66592790582441,131000.0
2013-12-03,33.693712661165165,33.70066008457561,33.09613352215516,33.228155772366605,187200.0
2013-12-04,33.2698541093823,33.92302070244768,33.15172668524027,33.90912320250879,162000.0
2013-12-05,33.83963651830839,34.00640120717697,33.55474441170403,33.55474441170403,127100.0
2013-12-06,33.71456865020695,34.05504817330368,33.71456865020695,33.888283449939664,63300.0
2013-12-09,33.88827549636196,34.20096259262869,33.5547434772364,33.88132542162444,165100.0
2013-12-10,33.895228450664014,33.895228450664014,33.25595930570805,33.29070173303352,86200.0
2013-12-11,33.38103405990656,33.38103405990656,32.23451540702162,32.80429969553926,136300.0
2013-12-12,32.8042901181214,33.040542265166394,32.47075814300079,32.76954770104819,151700.0
2013-12-13,32.75566645073503,32.971073784512384,32.47077424834709,32.67228407826676,123400.0
2013-12-16,32.57499466007349,33.450515941227245,32.57499466007349,32.63753208377569,156300.0
2013-12-17,32.63753055727337,32.63753055727337,31.894031582853383,32.171973613559054,182500.0
2013-12-18,32.13722829558425,32.42906779913285,31.88707863501305,32.23450813010045,175800.0
2013-12-19,32.12332923175837,32.67226844339929,32.06774189360602,32.43601629222957,178500.0
2013-12-20,32.44992071327421,33.040549891882755,32.408228212756605,32.70007041502559,223400.0
2013-12-23,32.70702651257205,32.873793908186435,32.53331169036775,32.67228407826676,74800.0
2013-12-24,32.92242595914084,32.964115810048455,32.28315418822654,32.92242595914084,37900.0
2013-12-27,32.957165477078256,33.10308524373372,32.64447836947584,32.98496047568224,66900.0
2013-12-30,32.9919049999022,33.33933449988096,32.94326508195931,33.047494992223626,96200.0
2013-12-31,33.04750730207224,33.06835223161893,32.52636285798327,32.623642730104784,106000.0
2014-01-02,32.51941763153537,32.51941763153537,31.51187102587789,32.03996562570357,155600.0
2014-01-03,31.98436275820347,32.116387680472535,31.789803063083227,31.991312833416075,67700.0
2014-01-06,32.07469347549386,32.07469347549386,31.623034035067377,31.77590387349053,90800.0
2014-01-07,31.85233891413281,31.88708133644956,31.58134430911457,31.68557157606479,114400.0
2014-01-08,31.60913952778906,32.10943624413011,31.574394454552976,32.012156400693705,120500.0
2014-01-09,32.0121587352093,32.76260784046344,31.98436373486422,32.70007041502559,193400.0
2014-01-10,32.83208966806346,32.83208966806346,32.21366554604316,32.34568780951233,124100.0
2014-01-13,32.25535477175816,32.38042960871396,31.678623157508024,31.748107999960432,116100.0
2014-01-14,31.76200873614972,32.01215843555958,31.72031888669948,31.921826010622212,112800.0
2014-01-15,32.116392608672626,32.13723753615497,31.83150044681165,32.03300759738835,283500.0
2014-01-16,32.03995243294796,32.08859235623578,31.81064766543936,31.98436243451786,115500.0
2014-01-17,31.84539794869236,32.192827543677815,31.82455037053256,32.03300759738835,79800.0
2014-01-20,31.928771677986195,32.15807377033703,31.894029258015067,32.06079393414718,51800.0
2014-01-21,31.93572084640474,32.505505047224936,31.93572084640474,32.11638568120737,101400.0
2014-01-22,32.12333841522879,32.12333841522879,31.87318869533864,32.005213631212506,152300.0
2014-01-23,31.84539506003325,31.9843647648797,31.553552848365875,31.86623998562478,208500.0
2014-01-24,31.789794903254744,31.85233231073082,31.26865072451286,31.338135554741232,184000.0
2014-01-27,31.26865760309742,31.26865760309742,30.16383159509423,30.60159354372714,220300.0
2014-01-28,30.46260946414559,31.04629095385921,30.46260946414559,31.03934088157965,169700.0
2014-01-29,30.921225109057243,31.421524430948427,30.71971536544255,31.018504943719037,267800.0
2014-01-30,31.025462057737546,31.3173016279418,30.969872053502083,31.19222676908932,110500.0
2014-01-31,30.86563838438916,30.921228381895045,30.62243877199336,30.803103613210503,153100.0
2014-02-03,30.79615789631068,30.79615789631068,29.52456700619928,29.56625685955147,145500.0
2014-02-04,29.59405881946435,29.99707585045187,29.44118891942875,29.670493769482142,188100.0
2014-02-05,29.726073379069376,30.17773288365389,29.726073379069376,30.02486302351564,146700.0
2014-02-06,30.059607188559674,30.747518948276827,29.89978989402845,30.726674020935445,177300.0
2014-02-07,30.851748724030383,31.12969080627041,30.56685656559484,31.046308446666146,190000.0
2014-02-10,31.254761089909703,31.254761089909703,30.06655269966791,30.50431466211169,138900.0
2014-02-11,30.566861557643584,30.782266242690028,30.254174344714077,30.69888386946811,216900.0
2014-02-12,30.650231397324664,31.05324824532653,30.580743905823123,30.85174114666398,107000.0
2014-02-13,30.754461862599666,32.1650276042526,30.754461862599666,31.991312833416075,201500.0
2014-02-14,32.09554424351509,33.179525507533874,31.963521954901744,32.87378842568737,358800.0
2014-02-18,32.97105975281956,32.984957250762804,32.51940034703266,32.65142525215511,81500.0
2014-02-19,32.436016885412336,32.74870395160188,32.26230214315999,32.49160422458125,181100.0
2014-02-20,32.47771346268577,32.65837565105332,32.13723135874928,32.65837565105332,123400.0
2014-02-21,32.62363458398886,32.84598927922401,32.24146261722077,32.63753208377569,179300.0
2014-02-24,32.5888967047004,33.047503658914735,32.5888967047004,33.0197086554648,129700.0
2014-02-25,32.89462805555777,33.20731516316018,32.60973594655934,32.98496047568224,224700.0
2014-02-26,32.86618971581299,33.1247027866739,32.41903110720746,32.495884327525154,116000.0
2014-02-27,32.48889787824606,32.5308199962978,31.985843122726997,32.34217446297816,664300.0
2014-02-28,32.27230292576778,32.80330573793235,32.188461358422195,32.23736916148007,660000.0
2014-03-03,31.825138485826777,32.18845543112229,31.657455382013385,32.14653332253151,633700.0
2014-03-04,32.2024331060051,32.57972413012923,32.13955126865108,32.20941879225547,396300.0
2014-03-05,32.272299301881766,32.41203700861672,31.992826553686943,32.24435389275483,442300.0
2014-03-06,32.24436058323791,32.30724243105244,31.72034607320876,31.846109768837803,371200.0
2014-03-07,31.881038540696387,32.04872166507544,31.587589075120228,31.59457742671324,221100.0
2014-03-10,31.510735489762435,31.87405250602682,31.189340590277723,31.790210937742867,359500.0
2014-03-11,31.65047453984919,31.69239665838533,31.17536785754161,31.266197781732167,194100.0
2014-03-12,31.175369399117077,31.36401494394469,30.791092621998136,30.83301474260727,255200.0
2014-03-13,30.96575790370833,31.23824496971926,30.22514991343434,30.2461123021641,212900.0
2014-03-14,30.21815870667934,30.35789638982296,29.91073793598309,30.26706649598841,371200.0
2014-03-17,30.29503212404703,30.35791398464296,30.12734627403251,30.29503212404703,125200.0
2014-03-18,30.483666618042463,30.75615369308797,30.34392890473638,30.644364055498144,131100.0
2014-03-19,30.59545717717185,30.77012865774679,30.183232376404003,30.32995578042088,154600.0
2014-03-20,30.18322469628498,31.21029092834149,30.18322469628498,31.168371489446084,204400.0
2014-03-21,31.266197781732167,31.384973119671304,31.07056655911452,31.266197781732167,388400.0
2014-03-24,31.47580052892333,31.545670720900887,30.937812044434946,31.063575724719257,113500.0
2014-03-25,31.19632987151543,31.517724780572426,31.105499948425244,31.391961091763083,119500.0
2014-03-26,31.440865674969757,31.75527486477449,31.3779838370088,31.59457742671324,193900.0
2014-03-27,31.62251819542561,31.62251819542561,31.049596051557888,31.38496491636279,98700.0
2014-03-28,31.531701119417157,31.58060892804576,31.26619968309359,31.35004125998894,72400.0
2014-03-31,31.433880005897787,31.78322295803356,31.182352653916,31.76226056851827,194100.0
2014-04-01,31.762262301150788,32.06269746959831,31.72034285038392,31.978855902789235,89100.0
2014-04-02,31.97885987683073,32.642612137636526,31.97885987683073,32.544796519991074,197500.0
2014-04-03,32.54479441652696,32.56575414316039,32.18147738498627,32.384094294752295,95900.0
2014-04-04,32.48890651864076,32.62165592986266,32.195459610063025,32.26532716012167,160500.0
2014-04-07,32.10462725419188,32.167509110637575,31.65048021705344,31.90899333120751,97400.0
2014-04-08,31.853085089578254,31.853085089578254,31.622517500871968,31.636491536424604,111900.0
2014-04-09,31.545667901490106,31.622521107883667,31.391956158152823,31.531693864343524,195000.0
2014-04-10,31.51074249841068,31.51074249841068,30.532583543466988,30.61642513039907,205000.0
2014-04-11,30.54655499593797,30.812053776261447,29.680183120165815,29.764024699990298,325300.0
2014-04-14,29.76401915569041,29.79196723218445,29.49852042482277,29.617295752009564,622600.0
2014-04-15,29.624277721318037,30.00156601160107,29.55440754513621,29.95265822091114,353400.0
2014-04-16,30.078421875299128,30.560516762532867,30.008554364386107,30.560516762532867,245000.0
2014-04-17,30.59544407593922,30.784089514013587,30.49064016636208,30.658325888630674,131900.0
2014-04-21,30.73518685137157,30.73518685137157,30.427763420235383,30.53955303193729,63900.0
2014-04-22,30.51859502340448,30.742174259341343,30.302001472532943,30.51859502340448,82700.0
2014-04-23,30.399821457453736,30.82602027057684,30.392835771376777,30.72121898777165,108100.0
2014-04-24,30.805064942272352,30.84698706054086,30.392840107762936,30.70026097923883,117900.0
2014-04-25,30.553540228823437,30.66532988868359,30.52559214753946,30.60244803843252,189500.0
2014-04-28,30.67232180642854,31.07057268254544,30.6443737218964,30.97275705195898,221200.0
2014-04-29,31.05659138975565,31.587591545517984,31.05659138975565,31.405934369021114,97400.0
2014-04-30,31.273181961598517,31.734314582169155,31.273181961598517,31.615539249954544,84700.0
2014-05-01,31.538693487367244,31.629523436320603,31.371010298058515,31.496774022678174,310500.0
2014-05-02,31.4478581669804,31.88803112796573,31.42689843821588,31.86008304609585,283400.0
2014-05-05,31.92994488274573,32.398063137643284,31.888022770927627,32.11160203674065,215200.0
2014-05-06,31.964877992287583,32.13954945672632,31.49675974692381,31.657457174374425,72100.0
2014-05-07,31.79719166090231,31.82513973439264,31.48977084833376,31.77623193842206,112500.0
2014-05-08,31.776235928368365,31.83911776897978,31.44086700019928,31.545670956310072,147500.0
2014-05-09,31.30811171704745,31.43387537450864,31.00068825868684,31.38496491636279,504100.0
2014-05-12,31.28715002991006,31.28715002991006,31.04261106008925,31.119466926397184,145200.0
2014-05-13,31.09851691148055,31.531704209320058,31.021663679872837,31.210306580054244,332000.0
2014-05-14,31.22426142766236,31.25919784315228,30.93780041145533,30.958762793804148,255600.0
2014-05-15,30.91684669180082,30.97972852049682,30.26008299841177,30.59545186303223,131500.0
2014-05-16,30.469696179891884,30.59545987019764,29.903759573516,29.91074792590827,155300.0
2014-05-20,29.88978281794099,30.0085608103367,29.365768377709063,29.463583980108314,199100.0
2014-05-21,29.632304899174844,29.79399923643443,29.53387981049516,29.72369560166323,108500.0
2014-05-22,29.779941858250535,29.80806331532129,29.42139998512281,29.794002586785915,212100.0
2014-05-23,29.74479757307484,29.927581718485587,29.66043318429113,29.667464890928255,77300.0
2014-05-26,29.632312643768607,29.751824831400747,29.533887529364897,29.702613615103967,30800.0
2014-05-27,29.70965186266365,29.836195795800084,29.477656439787523,29.47765643978752,249500.0
2014-05-28,29.576067121701264,29.576067121701264,28.887107472291422,29.40734373260208,612700.0
2014-05-29,29.42843312981273,29.42843312981273,28.809774453042703,29.11910245052277,665500.0
2014-05-30,29.020686229913743,29.308924536064733,28.978506715039757,29.266745021190733,325900.0
2014-06-02,29.2315971570368,29.393291569467877,28.894144916872914,28.999599077150474,537400.0
2014-06-03,28.957394187726287,29.15424162055472,28.711338248951492,29.03472682042939,496800.0
2014-06-04,29.006619457922483,29.9838200307278,28.978500681131536,29.77994347858648,530100.0
2014-06-05,29.77994734948076,29.92055197895136,29.547949308582734,29.66043247579716,317300.0
2014-06-06,29.723716052635,30.018986158211447,29.61123284141808,29.850260000480432,235300.0
2014-06-09,29.772915966160344,30.20879059043112,29.68855426028644,30.06115425288894,222000.0
2014-06-10,29.850243100547356,30.13145231028664,29.850243100547356,30.040058914849904,239200.0
2014-06-11,29.85727755340765,30.82041476041144,29.779944879522304,30.82041476041144,677500.0
2014-06-12,31.649972992036737,32.936498696263044,31.649972992036737,32.3670539918553,904300.0
2014-06-13,32.52876609149677,32.56391658795247,31.881985693105808,32.2967679876294,277100.0
2014-06-16,32.49358873954246,32.75370541650499,32.345952485550264,32.41625610216768,270500.0
2014-06-17,32.33892549671786,32.40922643594368,31.952264967358023,32.39516839354566,174100.0
2014-06-18,32.33190935343448,32.69044857718788,32.268637410206225,32.634205657958326,144900.0
2014-06-19,32.690455657573324,32.690455657573324,32.1702192692626,32.49361076125549,203300.0
2014-06-20,32.45844265849591,32.69746964342823,32.34595952922242,32.56389676548139,285100.0
2014-06-23,32.46548434575031,32.72560115934208,32.24051801802605,32.43736288433224,138600.0
2014-06-24,32.430323599427936,32.78886273273654,32.14911443783778,32.5498357499277,142800.0
2014-06-25,32.60608747966427,32.60608747966427,32.24051654338061,32.43033237655539,128600.0
2014-06-26,32.49360308025054,32.992746910386614,32.3740882201587,32.901353509352845,207900.0
2014-06-27,32.97166007041748,32.978689094898115,32.72560130463216,32.978689094898115,87800.0
2014-06-30,32.81699124291794,33.1263192417441,32.584993232440894,32.87323147824547,129500.0
2014-07-02,32.83104325843004,33.71684751376176,32.83104325843004,33.6395148641278,187800.0
2014-07-03,34.02617788951283,34.50423182792981,33.75902946938354,34.4479889260882,300300.0
2014-07-04,34.279272243959035,34.54642073689007,34.279272243959035,34.4128478313295,49200.0
2014-07-07,34.054313340453554,34.19491798212492,33.55516941024016,34.047284315184704,145000.0
2014-07-08,33.81528198061154,33.81528198061154,33.414560545667754,33.61140809185445,130300.0
2014-07-09,33.67466774046544,33.9488451819484,33.51297073885374,33.920723731076,100100.0
2014-07-10,33.548143361532965,33.548143361532965,33.02087791984153,33.23178356015596,229100.0
2014-07-11,33.30207191081186,33.50594844787871,33.231770951317635,33.351283118819765,84000.0
2014-07-14,33.44970702512686,33.92072933694116,33.44970702512686,33.59030893910691,79900.0
2014-07-15,33.5903177050215,33.99103916442026,33.583288680212,33.64656063073867,186200.0
2014-07-16,33.82934386685696,34.096492393215826,33.73795313773727,33.78013264908167,200200.0
2014-07-17,33.744976905791766,33.90667126498151,33.6254647331858,33.653583509098496,138400.0
2014-07-18,33.737951249494586,34.4690904505829,33.498924198616656,34.28630632076334,760400.0
2014-07-21,34.29334007605098,34.3003717830584,34.005101770387064,34.20897836463508,65100.0
2014-07-22,34.25115439746499,34.44097022534965,34.012127356626145,34.15976099548867,71000.0
2014-07-23,34.27223738564947,34.33550931578766,33.8715160553774,34.08242159523489,95200.0
2014-07-24,33.955876272982046,34.46205169229411,33.955876272982046,34.426901217466174,102600.0
2014-07-25,34.384731436437754,34.44800338666526,34.18788656097896,34.2300660732571,93100.0
2014-07-28,34.23708631065719,34.293326535458064,33.70278942509723,34.17381438162534,145000.0
2014-07-29,34.286296924306775,34.53938463608843,34.286296924306775,34.44096223301986,180700.0
2014-07-30,34.46907750641817,34.52532040635567,34.25817199527072,34.51125968137128,109000.0
2014-07-31,34.60266680173804,34.694057527735644,33.28098762795654,33.61140809185445,313800.0
2014-08-01,33.39347252608388,33.54110618203842,32.38815303338538,32.68342302710473,240200.0
2014-08-05,32.56390906371541,32.866208090644776,32.4795473553522,32.662331503774205,260400.0
2014-08-06,32.60608409642294,33.87854919454041,32.549841181995106,33.744976295488954,237900.0
2014-08-07,33.90668051978988,34.124617853910514,33.203659975696844,33.37238608627581,289000.0
2014-08-08,33.35129131345876,33.69577253596514,33.09117448124599,33.32317253183791,129800.0
2014-08-11,33.3302107895679,33.61142013815685,33.098215356521465,33.098215356521465,107400.0
2014-08-12,32.957602520778465,33.372384732236554,32.584999823895835,33.07008569599708,173400.0
2014-08-13,33.147413126559066,33.252864578089714,32.753720734805285,32.99977680352014,126800.0
2014-08-14,32.957604209165495,33.280993019259604,32.83808932085472,33.210692036825435,90100.0
2014-08-15,33.31613232130681,33.534069584555795,32.894321204745225,33.4567369207639,522800.0
2014-08-18,33.60437025456278,33.62546268747635,33.252860099846,33.442675905210216,107000.0
2014-08-19,33.42862275125974,33.6184385996313,33.25286763407981,33.6184385996313,230600.0
2014-08-20,33.512404851539365,33.75273859547065,33.3851691814304,33.717395952989456,89800.0
2014-08-21,33.78100671699062,33.964790037305775,33.63256603175875,33.9577225888772,143500.0
2014-08-22,33.80221866536352,33.858769050227544,33.50533723423966,33.858769050227544,105000.0
2014-08-25,33.85876921938505,33.92945450434747,33.674983164129536,33.717395952989456,88700.0
2014-08-26,33.83049068106572,33.9223836996055,33.7527352574144,33.89410850982856,92500.0
2014-08-27,33.887039667323315,33.887039667323315,33.6255008930051,33.69618617369523,89400.0
2014-08-28,33.67497953067078,33.68204967628664,33.22258728419364,33.30741015629048,114500.0
2014-08-29,33.34276416338214,33.34276416338214,32.98933226325824,33.18018581290171,74100.0
2014-09-02,33.07414103609137,33.328612306167685,32.78432713327556,33.328612306167685,192100.0
2014-09-03,33.39223995288913,33.78101442040155,33.328622116643764,33.752739227298974,128300.0
2014-09-04,33.72445669468366,33.86582993295836,33.3851625407065,33.738594288158154,211200.0
2014-09-05,33.75275106878997,33.929467042972114,33.590172696119005,33.929467042972114,237800.0
2014-09-08,33.87291663692737,33.929467042972114,33.47000443150982,33.929467042972114,219800.0
2014-09-09,33.802213034326435,33.92944868260383,33.56187933163252,33.759800252743865,173600.0
2014-09-10,33.802216377716654,33.83049156823508,33.441717136253814,33.58308769590476,170400.0
2014-09-11,33.462925012350546,33.879974670138616,33.236728862004895,33.83049443077993,122900.0
2014-09-12,33.901182447787775,34.25461429823545,33.61136843827953,34.226339103046584,217200.0
2014-09-15,33.929457463065305,34.36771220028468,33.92239001254108,34.36771220028468,192900.0
2014-09-16,34.26875330426206,34.346508745991635,34.09910751909858,34.21220560803128,192300.0
2014-09-17,34.10617496995075,34.38892154051807,33.91532143928848,34.21220560803128,116700.0
2014-09-18,34.212184917385464,34.73526225117887,34.00012376947351,34.71405721497548,160200.0
2014-09-19,34.685801693873984,34.685801693873984,34.24754695298316,34.35357489056087,206800.0
2014-09-22,34.14857605409112,34.21926132425767,33.77393657209184,33.9577225888772,131200.0
2014-09-23,33.95774766066302,34.41720764891585,33.894129791954505,34.17687377784728,140100.0
2014-09-24,34.127372084312,34.18392246386586,33.781010447191335,33.89410850982856,233600.0
2014-09-25,33.788086658612265,33.86584210242778,32.55107509801946,32.77020383091124,192800.0
2014-09-26,32.60760784773819,33.20137318338563,32.60760784773819,33.109480190740136,109300.0
2014-09-29,32.968129200133816,32.968129200133816,32.42384371754547,32.678315132414994,169200.0
2014-09-30,32.66417438965259,32.96105857726364,32.36022275074019,32.777272485773146,176600.0
2014-10-01,32.812609259881384,32.812609259881384,31.63214826152273,31.709903694271297,381600.0
2014-10-02,31.73110862302584,31.82300165197574,30.790981376439635,31.25044112824749,272700.0
2014-10-03,31.45543548674813,32.14816160759885,31.45543548674813,31.7805921502446,328000.0
2014-10-06,31.787655746036048,31.914891404915128,31.476634048122506,31.554389472600896,134700.0
2014-10-07,31.42009880703393,31.61801982301492,31.10200953387049,31.137352187228288,1668000.0
2014-10-08,31.420092244503383,31.462502341086157,30.911149513741744,31.41302209742556,281700.0
2014-10-09,31.41301050150792,31.41301050150792,30.840452837228227,31.285774865785758,139100.0
2014-10-10,31.236309141846903,31.38475258341766,30.12653323453349,30.3880747718664,187600.0
2014-10-14,30.168945141569665,30.501171967775743,29.985159056083702,30.140669944345483,157200.0
2014-10-15,29.89326548296056,29.900332933268093,28.917792855794197,29.27829214383886,486800.0
2014-10-16,29.009695491575005,29.93568548723149,28.825909365090016,29.363127446307235,195000.0
2014-10-17,29.815498427065044,30.72028271617488,29.73067557407847,30.020489460213327,237100.0
2014-10-20,30.11238543569958,30.30323891323983,29.850846683427573,30.062905204093266,123600.0
2014-10-21,30.29619064086324,30.87581888925492,30.04878662976254,30.64962263117388,193500.0
2014-10-22,30.78390445552162,30.925277692840076,30.324444804824413,30.39513007524853,201200.0
2014-10-23,30.889948555430387,30.96063385674145,30.57892675813034,30.72737020523782,141600.0
2014-10-24,30.81924576133717,31.059579445470625,30.741493045812614,30.904071317951416,104600.0
2014-10-27,30.897006414057294,31.27164594480762,30.741498260160917,30.83338858404087,89600.0
2014-10-28,30.974770684662698,31.066663731254984,30.713231840561463,31.066663731254984,69400.0
2014-10-29,31.10906995891274,31.229238188951125,30.79805090455804,31.00304202278934,164700.0
2014-10-30,30.932350005973337,31.23630157024539,30.62840113817193,31.080793411561785,86600.0
2014-10-31,31.44836572966073,32.31780771644952,31.4271579860516,32.105746459183706,183900.0
2014-11-03,32.20470972798335,32.240052372136546,31.27871735093243,31.398882880347493,193700.0
2014-11-04,31.39888604676397,31.54732948153062,30.720297503295097,31.19389761141502,209400.0
2014-11-05,31.504914042936264,31.504914042936264,29.921540907696706,30.36686308521792,525200.0
2014-11-06,30.225490715394653,30.31738375167968,29.37725643005019,29.886196461962665,436500.0
2014-11-07,29.95687844774694,30.522368756829163,29.872052879031752,30.501163712885614,242200.0
2014-11-10,30.331519448461503,30.790981904621702,30.25376401466785,30.720293920958905,124100.0
2014-11-11,30.63547491827923,30.790985805568383,30.578924524184547,30.677887713850232,74200.0
2014-11-12,30.656672629585216,31.39887884735422,30.487026880851456,31.37060635354562,300800.0
2014-11-13,31.349399246154004,31.455429863608337,31.03838023620954,31.405949627855144,176900.0
2014-11-14,31.40595688876214,31.971447354159213,31.370614240263176,31.8583492610798,155400.0
2014-11-17,31.78059609488217,32.07748029579409,31.78059609488217,31.97144964622453,240000.0
2014-11-18,32.04919878460482,32.05626623483093,31.780589836007536,31.999718543609387,298200.0
2014-11-19,32.0068179788639,32.284209967227135,31.800551167375296,32.284209967227135,135300.0
2014-11-20,32.085068316239244,32.29844663336785,31.99971753203831,32.13485649979417,96900.0
2014-11-21,32.31976475891683,32.50469451538133,32.16328886489024,32.37666705729081,147900.0
2014-11-24,32.5047186827734,32.66830884235216,32.319788788812765,32.59006948054211,281500.0
2014-11-25,32.71098285161542,33.18041626981151,32.59718089306039,33.06661431125648,150000.0
2014-11-26,33.279996381222304,34.12639837343497,33.1377432387425,33.47203771658209,222700.0
2014-11-27,33.47203807263905,33.72809047592282,33.40802429350485,33.69252786823783,51000.0
2014-11-28,33.443582051297625,34.282872494566575,33.443582051297625,33.72097414956823,199900.0
2014-12-01,33.6782982825484,33.998367140204905,33.486259681207216,33.85611401310726,223500.0
2014-12-02,33.543170285927744,33.749437252087255,33.09507373850451,33.39380567453787,208800.0
2014-12-03,33.42936343299841,33.78499495888138,33.25154767005693,33.564502436062774,165600.0
2014-12-04,33.54315786944616,33.54315786944616,32.668304838104525,32.75365562541155,136200.0
2014-12-05,32.71809148872367,33.806322793912166,32.71809148872367,33.77787434164603,134800.0
2014-12-08,33.57161865856925,33.57161865856925,32.725213838232364,33.19464737284854,177900.0
2014-12-09,32.93860078732428,32.94571222571252,31.800578004181187,32.27001162216723,254600.0
2014-12-10,32.23443594092375,32.23443594092375,30.58430615166176,30.68388252826765,310500.0
2014-12-11,30.26424795239639,32.09219411917325,30.26424795239639,31.79346488409861,327900.0
2014-12-12,31.14619712447336,31.14619712447336,29.915712866852907,30.05796324922354,378800.0
2014-12-15,30.07931026584399,30.51318109166329,29.58853710268645,29.908605967082064,262100.0
2014-12-16,29.91570715606534,30.98260109969211,29.901481577893453,30.321126637583383,454100.0
2014-12-17,30.506065844210426,31.06085004701405,30.29979894866708,30.918599635297102,194500.0
2014-12-18,31.17465826030517,32.006834659079814,31.17465826030517,31.48761300020065,181200.0
2014-12-19,31.779222996568187,31.97126428344913,31.21732471790752,31.45204275073501,155400.0
2014-12-22,31.58007561351356,31.58007561351356,30.97550048671097,31.203104410394623,142900.0
2014-12-23,31.231547266399936,32.106400123937995,31.018168983897095,32.08506310966333,186600.0
2014-12-24,32.006835749473325,32.44070662375334,32.006835749473325,32.141974745866655,48900.0
2014-12-29,32.2202184627897,32.43359685394988,31.6583199525736,32.056628272458454,66100.0
2014-12-30,32.09218436397276,32.09218436397276,31.35958437500194,31.516063096239552,74400.0
2014-12-31,31.50894273495105,31.736546622830645,31.33112702796684,31.601407662293497,62100.0
2015-01-02,31.452046716037525,31.97837974947377,31.416481399972024,31.72943881653132,72800.0
2015-01-05,31.60141497045838,31.82901891097381,31.15331852552042,31.48761300020065,90700.0
2015-01-06,31.181780359320424,31.29558236849388,29.96552087754399,30.050871706110605,326300.0
2015-01-07,30.399368004031757,30.4420420281639,30.050848098525755,30.157538585359696,115300.0
2015-01-08,30.42070541819444,30.60563252279892,29.972609166121508,30.30690349691818,250400.0
2015-01-09,30.363806872607167,30.363806872607167,29.60987006797024,29.865925100960958,113700.0
2015-01-12,29.873045054732447,30.143325745890856,29.481850959761537,30.03663521396563,116400.0
2015-01-13,30.32824757103113,31.210214701222156,30.29979640577441,30.690993144923127,210900.0
2015-01-14,30.37804033935718,30.591418684488424,29.488961640266275,29.567200999906746,193200.0
2015-01-15,29.63120801281323,29.63120801281323,28.76346653228161,28.891494052794556,205100.0
2015-01-16,28.834595627877253,29.012411334442973,28.45762448494633,28.628328757080453,202600.0
2015-01-19,28.464746012350847,29.026644441955888,28.464746012350847,28.791926346075407,106800.0
2015-01-20,28.834602486892145,28.912841850512585,28.52875918178662,28.63544700315294,372200.0
2015-01-21,28.763470152157566,29.467621603596005,28.55009182886648,29.05508782708099,129100.0
2015-01-22,29.154665961955963,29.80902649386348,29.154665961955963,29.730787144776173,149700.0
2015-01-23,29.86593192733117,30.250011851353133,29.723678797238367,29.908605967082064,289000.0
2015-01-26,29.85881153861594,29.85881153861594,29.503180144330493,29.55296832247028,96800.0
2015-01-27,29.36805074649237,29.36805074649237,28.87016608985003,29.040870408478558,131800.0
2015-01-28,29.346700362543665,29.353814509583948,28.71367693856481,28.806141857323592,290100.0
2015-01-29,28.898611499363152,29.083538653853708,28.265587971920908,28.941285535571133,136500.0
2015-01-30,28.699463833468997,29.154674478103946,28.621227174781072,28.77770320541021,190100.0
2015-02-02,28.692349022463585,28.99107817483324,28.521644711643088,28.52164471164308,190700.0
2015-02-03,28.699456187658413,28.870160473075916,28.635442419783413,28.706570335895943,411800.0
2015-02-04,28.67101658443501,28.69946504640873,28.12334367095324,28.237145658608323,286000.0
2015-02-05,28.379393291971716,28.422067333244264,27.426300813593517,27.56855123550585,503300.0
2015-02-06,27.9313050550256,28.834609607923973,27.73215223535636,28.507429200394892,868800.0
2015-02-09,27.931305155923344,29.304043298182076,27.732152335534696,29.133338942667745,271400.0
2015-02-10,29.1973418723434,29.51741072404989,28.67812027435404,28.74924547995429,217700.0
2015-02-11,28.73502779061849,28.912843549933577,28.62833724972818,28.763476250036504,141200.0
2015-02-12,29.14755052831041,29.254241038406025,28.500301459752915,28.5714266576484,297400.0
2015-02-13,28.870168292341308,29.176011631329104,28.67812693670339,29.154674607342667,145100.0
2015-02-17,29.168905702152223,30.4065049939848,29.01954106564345,30.385167963984703,390700.0
2015-02-18,30.385150816829142,30.67676848636368,30.11487016525365,30.420713417845057,229100.0
2015-02-19,30.427836495694063,30.427836495694063,29.887277698955494,30.086430511450725,207000.0
2015-02-20,30.086435703313796,30.34960235284632,29.823269053781264,30.271365672474847,430300.0
2015-02-23,30.264234552201568,30.37092506791921,29.94416571830116,30.143321166757254,123500.0
2015-02-24,30.20022951838208,30.314031501871025,29.609882576924832,30.150441320184,258900.0
2015-02-25,30.14327563180716,30.315114990674783,29.971439004233485,30.157595805987288,175700.0
2015-02-26,30.415348510222056,30.50126680997393,29.97859282860196,30.02871206439835,101900.0
2015-02-27,30.07167416625857,30.48695097767071,30.05019527301092,30.393871221441497,213200.0
2015-03-02,30.465472297083064,30.630150200913423,30.200555906685867,30.486953923700177,127800.0
2015-03-03,30.415354996916975,30.415354996916975,29.81392130779881,30.279317432355928,204800.0
2015-03-04,30.32226425811684,30.5871833009108,29.971429659617115,30.30794681969461,143200.0
2015-03-05,30.32226875890298,30.42966868206296,29.778115885416405,30.02871206439835,160000.0
2015-03-06,29.971437653449957,30.32943379793685,29.84971754405162,30.222033862073253,125500.0
2015-03-09,30.19338956051645,30.19338956051645,29.613437630433168,29.942793384714225,128000.0
2015-03-10,29.785272466326283,29.792433917379103,29.26259852249601,29.50603596371906,120300.0
2015-03-11,29.51319275654099,29.971427225036734,29.384313970864955,29.599111036560725,214400.0
2015-03-12,29.7423301556968,30.70891897230869,29.65640908613084,30.494121760983244,243300.0
2015-03-13,30.40818836196669,30.40818836196669,29.28408087253312,29.54899721091537,218100.0
2015-03-16,29.39863601246025,30.128948267389763,29.39863601246025,30.071667589531906,210700.0
2015-03-17,29.87835442803928,30.3222688309884,29.548998668796173,30.27214959507286,170100.0
2015-03-18,30.24351854106876,30.42251663138185,30.121798419382937,30.386714828283957,120000.0
2015-03-19,30.19340064570568,30.565717051656364,29.98576490864976,30.43683819070057,115300.0
2015-03-20,30.751860256196768,31.159975521620325,30.70889974830738,30.96665733305764,211100.0
2015-03-23,30.86643118593751,31.39626400468951,30.83063211406952,31.11702742030749,137900.0
2015-03-24,31.07406900895534,31.47502297597796,30.730390278230164,31.46786425426429,126700.0
2015-03-25,31.48217059976915,31.51796965520009,30.98097562985744,31.26737080459781,218900.0
2015-03-26,31.253064529207325,31.253064529207325,30.307954925570385,30.67310979144628,185800.0
2015-03-27,30.594350202594224,30.723229033207797,30.44399247730967,30.67310979144628,152400.0
2015-03-30,30.71607173838745,30.93086888895292,30.53707365770056,30.64447086733632,108900.0
2015-03-31,30.608673139915208,30.694591457650876,30.19339626348701,30.336595280575832,155900.0
2015-04-01,30.250689952371488,30.40820921193678,29.856894534753508,30.250689952371488,157900.0
2015-04-02,30.17907118678853,31.01678071824213,30.17907118678853,30.716065316579822,133000.0
2015-04-06,30.72321991760384,31.24589380610607,30.59434112522872,30.96665733305764,201000.0
2015-04-07,31.023939675004225,31.03109839439009,30.78766096587332,30.95233882467978,93300.0
2015-04-08,31.023951809582407,31.546625930568144,31.023951809582407,31.33182602687205,104200.0
2015-04-09,31.432065524079064,31.432065524079064,31.009629924744807,31.310345403273896,64200.0
2015-04-10,31.403424531972355,31.475022673597405,31.260225517428264,31.41774470655618,104700.0
2015-04-13,31.45354615438612,31.45354615438612,31.14566920580224,31.33182602687205,58700.0
2015-04-14,31.46786095670207,31.46786095670207,30.966665819150705,31.08122447362298,59900.0
2015-04-15,31.12418771681905,31.546623304268543,30.966668528900744,31.403424290824077,124800.0
2015-04-16,31.3747828060696,31.818697273512576,31.274544319675417,31.818697273512576,92000.0
2015-04-17,31.654019967260147,31.79006025675688,31.317505432486158,31.79006025675688,89900.0
2015-04-20,31.861656029184903,31.94041561592697,31.28886275918865,31.3461407205414,102400.0
2015-04-21,31.25306369082245,31.331820546267966,30.91654644977057,31.00962620967096,119600.0
2015-04-22,31.1098651953757,31.1098651953757,30.81630846904315,30.83062864243667,94400.0
2015-04-23,30.79481765982526,31.417732725858347,30.79481765982526,31.18145403226794,83900.0
2015-04-24,31.174307838886087,31.42490407099365,31.174307838886087,31.310345403273896,58600.0
2015-04-27,31.367620857639707,31.560939089208706,31.07406414998907,31.338980512675345,83500.0
2015-04-28,31.33898993393078,31.36763028750512,30.995313884922027,31.15283036699201,55200.0
2015-04-29,31.00247381534825,31.124193957133496,30.81631697245231,30.98099491497802,69200.0
2015-04-30,30.94518781592771,31.4893407575146,30.809147532060592,31.43922151544583,134100.0
2015-05-01,31.489331000972506,31.84016831804557,31.35329349054862,31.63252996164096,114700.0
2015-05-04,31.63254262958959,32.21965614528911,31.63254262958959,32.07645712727345,145900.0
2015-05-05,32.19815891964067,32.59195394654415,32.07643886766393,32.59195394654415,222800.0
2015-05-06,32.65640080074056,32.785279599938434,32.20532500354804,32.312724913310646,246600.0
2015-05-07,32.39865725057367,32.39865725057367,31.489346542526,31.718463900159108,213400.0
2015-05-08,31.446382097435222,31.446382097435222,30.15759643842942,30.50127243207803,435000.0
2015-05-11,30.49410561366605,30.844942967047288,30.49410561366605,30.68026236989531,196000.0
2015-05-12,30.680267784822625,31.038263921080976,30.608669650088466,30.63014854424996,189700.0
2015-05-13,30.78050342199132,30.8091410319216,30.501264192001624,30.608664105943294,115300.0
2015-05-14,30.60867519853795,30.80915219716918,30.508436699222333,30.766194401059213,96100.0
2015-05-15,30.723224799809454,30.95234208237565,30.644465221809806,30.887902675948077,94400.0
2015-05-19,30.78766726994705,31.25306333282421,30.78050854909537,31.052583642158776,100500.0
2015-05-20,31.153476808575217,31.160684796601867,30.749914699384192,30.8580125274481,110500.0
2015-05-21,30.879626295625744,31.15347206909581,30.72108632070437,31.03096378170014,140600.0
2015-05-22,31.030974158511096,31.09583231736265,30.79315999304125,30.86522614123324,53100.0
2015-05-25,31.19671583309891,31.19671583309891,30.670645428945363,30.8435986513576,38100.0
2015-05-26,30.843597821716045,30.901250726997304,30.382385575633407,30.74991322515494,163800.0
2015-05-27,30.79315094321826,30.98772536258928,30.713879578025438,30.80035893044033,111400.0
2015-05-28,30.721082944848607,31.182295092195883,30.721082944848607,30.922862572052733,50400.0
2015-05-29,30.87242834714488,31.11744772883024,30.74991728178109,30.91566803181012,139700.0
2015-06-01,30.62019563672178,30.92286510229368,30.058090880737385,30.50489259045037,284700.0
2015-06-02,30.50489164391953,31.01654872405769,30.35355416678794,30.80756110009996,135900.0
2015-06-03,30.90125739307437,31.21834019339743,30.90125739307437,31.139068806056056,145000.0
2015-06-04,30.97331375348373,31.30480970791448,30.829184240979377,31.160682944451928,118000.0
2015-06-05,31.124649836259778,31.650720242723853,31.11744459739509,31.355255966516854,111500.0
2015-06-08,31.24715943506688,31.254364673596243,30.46886171988941,30.814770899176583,226400.0
2015-06-09,30.8435929976302,31.160678428999702,30.7427031782095,31.103025532735654,186600.0
2015-06-10,31.0670015385084,31.88853627037297,31.059793550170173,31.83088335983549,284400.0
2015-06-11,31.82367613790609,32.06869549434139,31.37687710524476,31.621896461680056,131500.0
2015-06-12,31.53540895187017,31.53540895187017,31.16788138671479,31.427313902843864,96800.0
2015-06-15,31.29040204481233,31.66513774433037,31.232751878986168,31.34084971984337,119200.0
2015-06-16,31.196717464691123,31.513800221724946,31.023761484191365,31.24716238628645,112900.0
2015-06-17,31.304813988545643,31.31202197712947,30.73550659732094,30.793156760780715,149200.0
2015-06-18,30.793147876133062,31.07419887088384,30.64901838550561,30.80756110009996,96900.0
2015-06-19,30.79315418730892,30.8435991070112,30.440039749392927,30.51930837389513,124000.0
2015-06-22,30.15898594190796,31.074205233387644,30.15178070296992,30.994933859859508,104600.0
2015-06-23,31.038173741526634,31.21112971662049,30.692264540380883,30.8580125274481,131900.0
2015-06-24,30.778735790611098,31.44173037240371,30.778735790611098,31.18950306721593,160500.0
2015-06-25,31.146268002496896,31.26877629449963,30.843595768007333,30.93007237112936,100400.0
2015-06-26,30.930078133270268,30.930078133270268,30.41842090833639,30.71388521066857,238100.0
2015-06-29,30.54093750944095,30.54093750944095,30.02207220189005,30.12296206745991,100300.0
2015-06-30,30.267088221255463,30.49048914778188,29.978829138578952,30.27429346125332,124800.0
2015-07-02,30.310326113770685,30.360771037896008,29.73380798255186,30.14457811321004,82700.0
2015-07-03,30.259878936183643,30.259878936183643,30.0508912666323,30.24546570907231,50700.0
2015-07-06,30.00765183184888,30.238257969440948,29.76984045516293,29.79866416058044,153200.0
2015-07-07,29.777050245821936,29.777050245821936,29.150089885224716,29.640128689773157,223500.0
2015-07-08,29.560849985467847,29.560849985467847,29.04919283793744,29.2797989536988,116100.0
2015-07-09,29.416713773596232,29.7410044090753,28.8546118381266,28.92667520199256,102700.0
2015-07-10,29.1284592396778,29.488781611761148,29.1284592396778,29.380686549561062,150800.0
2015-07-13,29.510400185742675,29.690561355681226,29.488778976001974,29.589671540362247,68600.0
2015-07-14,29.553642172887734,29.654534754541857,29.35907049515919,29.5752633863345,95400.0
2015-07-15,29.60409327282373,29.618503751404425,29.33024744607521,29.37348437990145,122000.0
2015-07-16,29.467159780033263,29.517604686434048,29.22934847114976,29.31582506083092,96600.0
2015-07-17,29.45274842413275,29.45274842413275,28.94109134160654,29.272587247267907,82000.0
2015-07-20,28.854618376574923,29.53202349715458,28.724902092989623,29.02036635025797,76600.0
2015-07-21,29.02036757551277,29.71939393889771,28.90506451290676,29.43834014656884,130400.0
2015-07-22,29.344660372421803,29.57526651393441,29.09964100343439,29.517613604035244,135400.0
2015-07-23,29.481568680456284,29.546426800467724,28.782542581337527,28.94108526337456,148800.0
2015-07-24,28.97713213464765,29.272596447608404,28.551951513651236,28.68887581049014,247700.0
2015-07-27,28.299731772039788,28.55195644285188,27.62232640682821,28.29252378199217,191400.0
2015-07-28,28.393405329131262,28.861822785015523,28.249275823843167,28.71048804153176,299100.0
2015-07-29,28.75373268241847,29.899558186281272,28.674461303371015,29.863523741956325,177800.0
2015-07-30,30.44723923785781,31.22553685034176,30.144569776808343,31.17508919112543,179300.0
2015-07-31,31.340850225640857,32.220035199235184,31.340850225640857,31.74440964006372,379500.0
2015-08-04,31.708377942210586,32.30651457293351,31.665138255361416,31.74440964006372,222100.0
2015-08-05,31.89573751798243,31.99663009879652,31.283190539912123,31.31922222996772,243300.0
2015-08-06,31.34805845951577,31.70838097054468,31.07421258140186,31.182310434327576,190500.0
2015-08-07,31.059789921506717,31.319222490532148,30.44003769988587,30.69946751986955,181100.0
2015-08-10,30.86521211935556,31.117436650837263,30.82917768710856,31.02375207526925,270200.0
2015-08-11,30.87242276891184,31.1678870214658,30.54813206512293,31.1678870214658,176400.0
2015-08-12,31.08140501930104,31.139055162717888,30.64181133595253,31.06699179618652,208500.0
2015-08-13,31.139053852520902,31.203911979286666,30.749905091926298,31.038164044005505,153300.0
2015-08-14,31.11744690412662,31.225544738403737,30.894045996173567,31.081415209048288,100700.0
2015-08-17,30.98773251981052,31.002145748542016,30.612996819918436,30.82198451296172,107300.0
2015-08-18,30.77873674498523,30.994929621105896,30.49768573112421,30.88683455756635,119200.0
2015-08-19,31.10454559242673,31.10454559242673,30.15384571231915,30.836028362327127,225900.0
2015-08-20,30.77072359522947,30.77797962299463,30.291745478560863,30.531233152685367,245400.0
2015-08-21,30.451404147020604,30.56026394651709,29.551507175739182,29.754709181818267,228200.0
2015-08-24,28.818511598277748,29.37006362251936,27.89684139516279,29.181373752177244,242000.0
2015-08-25,29.66037296580473,30.15386607066116,29.087052455286084,29.23219520625049,245700.0
2015-08-26,29.74019033681672,30.10305259485755,29.22492659481937,29.89259182077323,271800.0
2015-08-27,30.16837227106956,30.981183071366647,30.16837227106956,30.32077377704656,317900.0
2015-08-28,29.95791028261391,30.792494671081183,29.95791028261391,30.3933466990219,241500.0
2015-08-31,30.603800844644944,30.603800844644944,29.732933659138872,30.49494383066632,219400.0
2015-09-01,29.86357259565437,30.277235454334438,28.992702399541606,29.188648401298483,400400.0
2015-09-02,29.35555293428208,29.79098647285664,29.210407498617588,29.210407498617588,250800.0
2015-09-03,29.25396108741389,29.64585028703735,29.094300781525213,29.166872137791096,173400.0
2015-09-04,28.9781795501682,29.26847045797362,28.673373820130585,28.82577806935902,110600.0
2015-09-08,29.20315755190267,29.420874366512493,29.00721158822798,29.087041732882795,151600.0
2015-09-09,29.370072636907675,29.82002107068596,28.79674959335926,28.804005620560144,126000.0
2015-09-10,28.70966193394249,29.217666864205025,28.484686344526764,28.898349083980104,103400.0
2015-09-11,28.760469418112223,28.840299574678514,28.571779453788288,28.67338046453814,112200.0
2015-09-14,28.724193949785736,28.9636817362026,28.43390287151345,28.46293253302486,99200.0
2015-09-15,27.817026348028616,29.058014798734668,27.817026348028616,28.92012534748749,339100.0
2015-09-16,28.970932335153844,30.103064006029506,28.92013182124472,29.660371440461063,957400.0
2015-09-17,29.645846796016684,30.11031283405124,29.21766920026163,29.312014167033272,179900.0
2015-09-18,29.021735161995345,29.021735161995345,28.5209832921497,28.731444142710323,213400.0
2015-09-21,28.81851785480653,29.52247147209452,28.81851785480653,29.137838391350755,116100.0
2015-09-22,28.869325066994524,29.15235723142862,28.64435220214679,29.05075622557225,294400.0
2015-09-23,29.04348823013561,29.094288712131764,28.412108833598804,28.637081605747827,141900.0
2015-09-24,28.550003369135943,28.73869053047176,28.107310959040294,28.296000888795525,175000.0
2015-09-25,28.52823428445421,28.796751604348746,28.44840413757271,28.60080563520855,111200.0
2015-09-28,28.50645441205004,28.58628454142207,28.100050507492742,28.44113910332919,98300.0
2015-09-29,28.4411505828522,28.57904005048443,28.121832704898782,28.39035007427825,101800.0
2015-09-30,28.557257686444487,29.058009358302197,28.462915495635293,28.898349083980104,271200.0
2015-10-01,28.956404959500976,29.094291600261283,28.70965855027487,29.04349111322229,140400.0
2015-10-02,28.354065516695496,28.90561787225802,28.19440518717684,28.891103045172667,152800.0
2015-10-05,29.05801644925778,30.50220699214507,29.05801644925778,30.33529065026673,414300.0
2015-10-06,30.29899770072833,30.589288606426365,30.081280905664435,30.58202981115333,281700.0
2015-10-07,30.669116160399827,31.184382659541352,30.42962851491144,30.49494383066632,198900.0
2015-10-08,30.45866178485323,31.01021125255296,30.27723063820706,30.85055095761006,196300.0
2015-10-09,30.97392382887765,31.090039645441355,30.502201766851652,30.814263542945262,179500.0
2015-10-13,30.96666259686448,31.00295103602651,30.444142847645747,30.60380035259795,147100.0
2015-10-14,30.582045161533667,30.67639016850404,30.04501031537756,30.146611352843816,153800.0
2015-10-15,30.299002584934147,30.33528826189085,29.75470912532456,29.85631012817119,127900.0
2015-10-16,29.94340044735878,30.10306077015097,29.71842755806441,29.834543401435077,116500.0
2015-10-19,29.75470564032953,30.255454567889466,29.58778933114288,30.15385357694275,63100.0
2015-10-20,30.161108396257745,30.45139650806127,30.117563933698666,30.19013526954479,101200.0
2015-10-21,30.103058966090988,30.458665272338653,30.103058966090988,30.11757379169497,78800.0
2015-10-22,30.269973275054227,30.66912126288817,30.13208659370642,30.32077377704656,124500.0
2015-10-23,30.52398010605046,31.619823121308134,30.48043562994795,31.452906782211656,192600.0
2015-10-26,31.38033760531837,31.714170306718977,31.14810315171353,31.26422176272598,186000.0
2015-10-27,31.090030773445857,31.293232702340838,30.661853302975256,30.836028362327127,130100.0
2015-10-28,30.93038198649398,31.4819342383307,30.79249530774464,31.155357611377337,109800.0
2015-10-29,31.15535494151928,31.17712579197729,30.77797784587024,30.865064016121725,130200.0
2015-10-30,30.944889536666818,31.2061507768151,30.690887091199883,31.1335794405157,189500.0
2015-11-02,31.104549409524356,31.31501015794649,30.661857065746425,30.937633123388554,82200.0
2015-11-03,31.16986781790768,31.16986781790768,30.756205074524228,30.915862581943934,117600.0
2015-11-04,30.72717907034005,31.307758185236263,30.53849189615613,30.63283409903829,126100.0
2015-11-05,30.64735104505263,31.22793020014941,30.64735104505263,31.031984216225528,152000.0
2015-11-06,31.05375364825136,32.07702513618721,30.988438329088677,31.931879674890187,182900.0
2015-11-09,31.89558985289719,32.14959230081342,31.569013299562737,32.055247347979225,131300.0
2015-11-10,31.931877663356165,31.931877663356165,31.59804506129624,31.81576185531709,195900.0
2015-11-11,31.87382789425085,31.90285754703514,31.532739163505696,31.866571865264824,140700.0
2015-11-12,31.830273584218983,31.92461853421363,30.61831236019233,30.756201772127337,140700.0
2015-11-13,30.77072110942678,30.843292454894076,29.7982501307004,30.103053103766293,163800.0
2015-11-16,30.11757647992365,30.97393188805534,30.11757647992365,30.690899684564727,128000.0
2015-11-17,30.799747465306183,31.329526029825693,30.799747465306183,31.03923788444999,135900.0
2015-11-18,31.19272849597096,31.309664572916528,30.81268554890388,31.148876421625378,190000.0
2015-11-19,31.10501296980468,31.865095729815582,30.99538422785445,31.74085242438173,389300.0
2015-11-20,31.82125272644017,31.86510200147085,31.14886836689193,31.40466788579708,131200.0
2015-11-23,31.382741393764743,31.587381572570795,31.039243314581118,31.09040266228879,101900.0
2015-11-24,30.907688808287723,31.34619828386386,30.805370116518308,31.134250829212785,183100.0
2015-11-25,31.097699112332705,31.273104520493423,30.97345582203191,31.10500918115886,191800.0
2015-11-26,30.8126677635491,31.273104520493423,30.80536048269733,31.10500918115886,29300.0
2015-11-27,31.360807160510223,31.748157185491355,31.338882529050768,31.726232554031892,108100.0
2015-11-30,31.79932598098866,33.12216730288394,31.748166633708628,33.10754994823602,436500.0
2015-12-01,33.15141114727282,33.65569747569634,33.15141114727282,33.436442671511166,419300.0
2015-12-02,33.25372012296201,33.619145618818735,33.08562472942495,33.2098680597881,543700.0
2015-12-03,33.40719367027227,33.49489778482765,32.676342776826935,32.764046891382314,187900.0
2015-12-04,32.6909686099878,33.59722517967127,32.574032548219826,33.509521042363566,790800.0
2015-12-07,33.47297086413573,33.47297086413573,33.12947283488853,33.2975682083446,133600.0
2015-12-08,33.15140073296038,33.15140073296038,32.632497208871435,32.84444187314952,249100.0
2015-12-09,32.727505025731325,33.03446387801326,31.989346784439896,32.12820746286794,327200.0
2015-12-10,32.17206383228841,32.82982811016093,32.11359440955723,32.581341427480034,188800.0
2015-12-11,32.33285098062496,32.42055232409829,31.86510397682445,32.15013822206983,184900.0
2015-12-14,32.150134473162325,32.661727907081335,31.3681213927966,31.433898089725485,191800.0
2015-12-15,31.5873784212046,32.85175020893497,31.57276106789282,32.72019681710406,212500.0
2015-12-16,32.64710923467508,33.28295154195945,32.64710923467508,32.99061005897985,149000.0
2015-12-17,33.14409755166129,33.14409755166129,32.46440577933608,32.56672727919295,115500.0
2015-12-18,32.52287308019444,32.610574429215724,32.25976624515497,32.457096371434574,220400.0
2015-12-21,32.55941011295337,32.7786648460691,31.821251860936226,31.952805258400694,273700.0
2015-12-22,31.813945414593498,32.36939377561,31.711626713347176,32.193988296348074,133900.0
2015-12-23,32.274376337839435,32.82251452481903,32.09166360884624,32.522865760789195,68600.0
2015-12-24,32.47170875472212,32.80059224815461,32.47170875472212,32.66172877983023,22000.0
2015-12-29,32.87368433730126,32.92484369467738,32.61057747766645,32.88099441005549,144000.0
2015-12-30,32.7859751847643,33.085623972997006,32.530175670727694,32.61056972405419,114700.0
2015-12-31,32.296297970782874,32.50093810405415,31.98203188309192,32.252448704204895,88800.0
2016-01-04,31.93088432815773,32.03320582653382,31.368128632980174,31.76278890564637,163400.0
2016-01-05,31.726248510854635,31.923578657161126,31.44852429146299,31.813949868776668,85400.0
2016-01-06,31.433892337128903,31.55082835604969,31.039235015755423,31.11962905150869,163300.0
2016-01-07,30.80537352108966,31.00270085532462,30.432637916477944,30.600733326959,166000.0
2016-01-08,30.8053725087028,30.951540486595317,30.498413621582475,30.56419032682429,121700.0
2016-01-11,30.739600546953348,30.739600546953348,29.66524845820989,30.05990875056168,98000.0
2016-01-12,30.264540126825995,30.615348276074936,29.869879913430196,30.111062084274963,145600.0
2016-01-13,30.293762001020067,30.600717956067225,29.60676056033977,29.80409058343044,143900.0
2016-01-14,29.855262558714564,30.162221431791973,29.255964955250708,30.111062084274963,296200.0
2016-01-15,29.394829625551573,29.394829625551573,28.576274456065864,29.117105450619803,250200.0
2016-01-18,29.2340372803191,29.2340372803191,28.349708321703464,28.539728337316507,40900.0
2016-01-19,28.934387694701247,29.19749446888903,27.99158934985336,28.49587826303826,184100.0
2016-01-20,28.21084263973698,29.073246894661334,28.06467469522085,28.912461598098638,236700.0
2016-01-21,28.82476150919784,29.248656413791668,28.758984809794494,29.05863359863746,121600.0
2016-01-22,29.519061013645043,29.79678507614697,29.519061013645043,29.73100839786953,73600.0
2016-01-25,29.716406567930804,29.789490565085423,29.036714800084862,29.095184228189183,80200.0
2016-01-26,29.160954595292363,29.41675131764705,28.941697075588145,29.08056054313084,71400.0
2016-01-27,29.21210938921844,30.04527891278611,29.1609500527169,29.745630175573623,142200.0
2016-01-28,29.811413364355417,30.27184749327209,29.54830655470282,30.06721010264246,112500.0
2016-01-29,30.118371017639674,30.586115242263,29.67255143230323,30.396095196500585,250600.0
2016-02-01,29.906422131050995,30.907690026783097,29.906422131050995,30.76882654992846,185400.0
2016-02-02,30.54226212394715,30.59342146783516,29.68716505557948,29.72370704578875,194200.0
2016-02-03,29.9575859376675,29.9575859376675,29.036712048130717,29.482531637258397,249300.0
2016-02-04,29.519061013645043,29.89910373391761,29.30711362942056,29.73100839786953,320700.0
2016-02-05,29.62138483749651,29.928343652317487,29.23403476895973,29.672544175304203,183500.0
2016-02-08,29.095181537815755,29.26327694610856,28.371637765796223,28.69321122670739,189600.0
2016-02-09,28.66397849205347,28.6785958473142,27.355754469960694,27.509232518235144,329700.0
2016-02-10,27.743104626455864,28.49588308851829,27.355754469960694,27.509232518235144,235700.0
2016-02-11,25.58709157068669,26.80761415644213,25.57978428759934,26.4129539583194,224300.0
2016-02-12,26.727224806612583,27.13650243091837,26.507970031724955,26.65414081097528,247800.0
2016-02-16,27.28997663397733,27.472689385198933,26.64682696904419,27.282669350637608,317700.0
2016-02-17,27.289972381536924,28.13045202137928,27.289972381536924,27.735791871124174,284200.0
2016-02-18,27.86004162804403,28.057371748811555,27.6627115072765,27.70656357455002,224800.0
2016-02-19,27.553077554877028,28.020821651991003,27.33382285785169,27.52384285181371,256100.0
2016-02-22,27.67001345493961,28.16699225288587,27.414213986246107,27.450758758898555,203400.0
2016-02-23,27.516542832718315,27.560392110912066,26.588361675285807,26.595668958992945,230500.0
2016-02-24,26.374584124615687,26.580922519990004,26.079812578809697,26.47038248752531,412000.0
2016-02-25,26.53670953087018,27.096774981357267,26.53670953087018,26.912543443119443,243000.0
2016-02-26,27.288380796102512,27.384182005056697,26.80938037363325,26.80938037363325,175100.0
2016-02-29,27.0083516447993,27.0820431547737,26.529348396513008,26.802010356799357,207700.0
2016-03-01,26.9641216849196,27.42838583882633,26.94938282800118,27.192569750430746,253100.0
2016-03-02,27.192569750430746,27.339952697315844,26.80936790400052,27.192569750430746,325900.0
2016-03-03,27.118881465839937,27.4873445368735,27.00097339555521,27.148359186198665,190100.0
2016-03-04,27.244154344070427,27.273629246757743,27.08202972911739,27.192569750430746,129300.0
2016-03-07,27.163096543623976,27.752636862432286,27.133618824896065,27.634728798670626,267100.0
2016-03-08,27.56105000536762,27.760017670534303,27.450509914807213,27.524201434413296,201400.0
2016-03-09,27.730539465654434,28.31270914836761,27.627370225962245,27.627370225962245,338300.0
2016-03-10,27.68631418509329,27.995824618203383,27.435759191108964,27.88528457541763,178300.0
2016-03-11,28.062146816076687,28.48219446187884,27.87054445870908,28.452716743645368,582300.0
2016-03-14,28.43061180829222,28.666427948015578,28.04740987845424,28.194792857418737,136600.0
2016-03-15,28.091615293327216,28.423232519675704,27.966339236234067,28.334802196365885,179000.0
2016-03-16,28.364283194568376,28.585360434034964,28.180051693154617,28.29795974161344,186400.0
2016-03-17,28.30533453378237,28.614844991972504,28.30533453378237,28.37165800259809,543600.0
2016-03-18,28.452719136194407,28.577995232496036,27.730531845646333,28.22427101740005,389500.0
2016-03-21,28.21690417907817,28.489566079253787,28.054779519495234,28.37165800259809,113300.0
2016-03-22,28.209534031433652,28.224272892769083,27.818964045070967,27.826332070163502,275400.0
2016-03-23,27.92213465145302,27.92213465145302,27.391546861600077,27.65684075652655,117200.0
2016-03-24,27.63473408813737,27.811597623207685,27.133624018447108,27.73790331228233,253800.0
2016-03-28,27.760008515520983,27.84844168326531,27.561040915972107,27.81896396068387,72900.0
2016-03-29,27.69369301295706,28.172693443918025,27.64947642085184,28.04741731634621,225200.0
2016-03-30,28.504302739881087,29.08647505330688,28.467456995861117,28.747486899332955,182700.0
2016-03-31,28.688537270515344,29.0201546236658,28.47482799724612,28.887507682405616,230800.0
2016-04-01,28.75486190256888,28.82855340128969,28.34955303730341,28.76960076454313,225100.0
2016-04-04,28.747483892631116,29.034887412687503,28.747483892631116,28.998038861371448,145600.0
2016-04-05,28.91698540516352,28.91698540516352,28.489566858625068,28.887507682405616,192200.0
2016-04-06,28.8875126543061,29.03489848231217,28.600111835827235,29.03489848231217,216600.0
2016-04-07,28.91698871570813,28.91698871570813,28.467463231212776,28.585371324592646,293200.0
2016-04-08,28.710644444580517,29.138062995400077,28.600107199856776,28.710644444580517,200900.0
2016-04-11,28.7769743291876,28.998051679055354,28.54115811450852,28.555896979319844,103600.0
2016-04-12,28.526419048426916,29.086484662701395,28.43062064455577,29.01279033916475,333800.0
2016-04-13,29.07174153951073,29.17491076619861,28.806447635941566,29.1159553160052,279900.0
2016-04-14,29.079108746439022,29.24860144424684,28.57063065301556,29.12332533283909,225000.0
2016-04-15,29.02753054868788,29.32967026130844,28.74749772857701,29.24123988011858,117200.0
2016-04-18,29.01279058494131,29.3665149074607,28.828558991265517,29.3665149074607,113100.0
2016-04-19,29.43282447810569,29.690750273997864,29.24122494817553,29.58758108010087,444100.0
2016-04-20,29.58759314489857,30.34662636191937,29.48442109778188,30.30240977029793,150800.0
2016-04-21,30.280294547543075,30.449787218724715,30.09606301654346,30.449787218724715,151600.0
2016-04-22,30.405569410846194,30.575064886330065,30.309771042624824,30.56032602710756,86700.0
2016-04-25,30.4645239657304,30.53821544855948,30.155013553318536,30.50136970714494,76700.0
2016-04-26,30.53821853301859,30.766666650702525,30.427681297610352,30.516111648166973,281700.0
2016-04-27,30.545588376780056,31.15723559739641,30.545588376780056,31.03932753009988,138500.0
2016-04-28,30.99511409333181,31.00248211773849,30.71508137632627,30.92879062907129,127800.0
2016-04-29,30.85510299755429,30.914058450149387,30.56770219402998,30.729826877515784,87900.0
2016-05-02,30.77404235607426,30.77404235607426,30.47927351026496,30.648766229114248,379900.0
2016-05-03,30.4129505010851,30.47190314670363,30.15502459444517,30.280303534504768,144900.0
2016-05-04,30.16239419321912,30.30978001793805,29.93394602434724,30.125548439827085,168900.0
2016-05-05,30.346610823785287,30.449780006926225,29.30754534748819,29.57283913907884,215500.0
2016-05-06,29.52125507689045,30.1329021641154,29.52125507689045,29.93393181685443,179900.0
2016-05-09,30.015001166717827,30.30977274542837,29.911831957514178,30.221339585125133,120000.0
2016-05-10,29.845509808416907,30.744560633078034,29.8086640622415,30.442421016599337,197400.0
2016-05-11,30.442417964477443,30.8256198708128,30.43504712929121,30.56032602710756,136400.0
2016-05-12,30.715084084212325,31.009855687168805,30.398205594936705,30.92142251959165,150800.0
2016-05-13,30.921414512805445,31.06143225297127,30.582429224987514,30.700337273408955,130400.0
2016-05-16,30.49400200591908,30.9730022716752,30.479263146967376,30.589800372380363,105400.0
2016-05-17,30.560327212431723,31.194084127830944,30.560327212431723,30.90668057856962,121100.0
2016-05-18,30.78044158161031,31.18886664975672,30.66905163904133,30.97351427159745,129700.0
2016-05-19,30.906683548873293,31.09975908834309,30.535387485177388,30.55766717527877,170500.0
2016-05-20,30.617069973892555,31.277976447143267,30.53538439490401,31.084903759977166,177900.0
2016-05-24,31.233423527816143,31.91660687344798,31.136885765406795,31.33738596451977,298800.0
2016-05-25,31.389367558672884,31.760663598639063,31.344811014081905,31.50075467100435,198000.0
2016-05-26,31.64927626168523,31.9834432917455,31.35966577988773,31.656703769444466,1017300.0
2016-05-27,31.61957738983112,32.00572284288037,31.57502083781877,31.612149881446825,156400.0
2016-05-30,31.597297697442716,31.68640796870297,31.24828128802153,31.612149881446825,60100.0
2016-05-31,31.612133106704345,31.820057906899343,31.315095249771822,31.626985282827267,353700.0
2016-06-01,31.426505730834435,31.81265406457238,31.21115328519437,31.56017257069622,118900.0
2016-06-02,31.500758869771587,31.6492778721071,31.37451955908323,31.51561105328157,88200.0
2016-06-03,31.12203911346961,31.43392931175761,30.7061864600071,30.995799798690403,247500.0
2016-06-06,31.032923328703163,31.500754293869505,30.93638556629382,31.33738596451977,129300.0
2016-06-07,31.463629160593868,31.81264838377117,31.315110161405805,31.730962792579525,132900.0
2016-06-08,31.886899014577832,32.15423258408397,31.753232229824768,31.84976998164946,176100.0
2016-06-09,31.71609804781396,31.782931429340152,31.411635494808685,31.48589638137288,87600.0
2016-06-10,31.22599733715048,31.359664142194116,30.795295390826364,30.980943416413183,171000.0
2016-06-13,30.832434050924675,30.92897184752923,30.32747103712922,30.461137883884778,122600.0
2016-06-14,30.43884712891113,30.50568052178803,29.985865558608157,30.05269895148505,164200.0
2016-06-15,30.07497859612224,30.48340366482544,29.90418276131051,30.253201937922796,206000.0
2016-06-16,30.17893924918926,30.706178903694227,30.14181021473016,30.57251211343047,280600.0
2016-06-17,30.713614246671906,31.21114966744781,30.609651790555414,31.06263349171823,332700.0
2016-06-20,31.359663404737173,31.68640290229128,31.24827629166291,31.471053350575435,125300.0
2016-06-21,31.55273767852241,31.64927260612879,31.404218700898294,31.47847677332841,110300.0
2016-06-22,31.49332105364772,31.93145036970537,31.41906299984669,31.48589638137288,142800.0
2016-06-23,31.708679471493827,31.84234626024348,31.48590243449897,31.77551286586865,72800.0
2016-06-24,31.092325375242552,31.092325375242552,30.067550483559003,30.193789760293694,179100.0
2016-06-27,30.000727488428733,30.000727488428733,28.60465329060101,28.961097224197847,366500.0
2016-06-28,29.25812664176301,29.70368071944925,29.07247863726645,29.332384710456143,163200.0
2016-06-29,29.54773326912373,30.06012067573228,29.54773326912373,29.82991616001711,202800.0
2016-06-30,29.904187377738563,30.297760325985475,29.59229718963085,30.156668831820294,309300.0
2016-07-04,30.17894897736987,30.47598701432035,30.03042995889463,30.416578273824385,78000.0
2016-07-05,30.32746814477463,30.32746814477463,29.844782040550943,30.141820078960087,174300.0
2016-07-06,29.97844299156342,30.06755608525734,29.666555661927067,30.02299953841038,152600.0
2016-07-07,29.99329064250269,30.438847545365828,29.54773657240324,29.71853239370015,101900.0
2016-07-08,29.89675071477932,30.349732258342616,29.859621683764708,29.87447386272325,139400.0
2016-07-11,30.02300563875302,30.305191493925904,29.87448661851652,29.963596897552534,97200.0
2016-07-12,30.000713529577737,30.379434147572816,29.9264526408196,30.31260076407213,162000.0
2016-07-13,30.25321030016957,31.003227245807366,30.082411585383685,30.82500385474434,245000.0
2016-07-14,30.988367547751757,31.5081825768346,30.824996381614977,31.3670910996572,157300.0
2016-07-15,31.344815876804056,31.45620583918014,31.29283464976573,31.37452024447294,100200.0
2016-07-18,31.35966028723953,31.56016047015806,31.33738343339204,31.55273579646347,67600.0
2016-07-19,31.47846887633488,31.708673375539124,31.337377441007664,31.48589638137288,93600.0
2016-07-20,31.53046144324285,31.57501799123829,31.203721922902137,31.537888950957512,131400.0
2016-07-21,31.53789074492873,32.16909296389922,31.4636298273788,31.51561105328157,126100.0
2016-07-22,31.49333412444546,31.627000942974085,31.315110755485847,31.419076039824823,156300.0
2016-07-25,31.381950202007,31.66413607682814,31.329968966219543,31.58245046837216,64600.0
2016-07-26,31.60472472077312,31.84235399566308,31.582445028726656,31.649278439337238,82400.0
2016-07-27,31.686398837448245,32.09482669795129,31.62699295131556,31.84976998164946,121700.0
2016-07-28,31.84976600553292,32.0725430080554,31.73095141533671,31.953728417859185,103800.0
2016-07-29,31.86463529865587,31.93146871858676,31.426505730834435,31.56017257069622,84400.0
2016-08-02,31.404215595511204,31.448769301458046,31.15173420834584,31.21114009386284,94100.0
2016-08-03,31.62699511567616,31.931457738946253,31.62699511567616,31.69382851262636,172300.0
2016-08-04,31.634424253248024,32.911683649510245,31.03292642858928,32.74088779604145,281500.0
2016-08-05,33.37950795344181,34.0552664991317,33.33495141766893,33.75822859283933,370400.0
2016-08-08,33.84734409308543,34.025564583438246,33.758231015145405,33.94387901170836,269900.0
2016-08-09,33.862195767266485,34.233491785910914,29.15416213754456,33.60971436127772,415000.0
2016-08-10,33.60229579222766,34.18151678006215,33.60229579222766,33.624572650909194,303700.0
2016-08-11,33.78052038183691,34.31518483888316,33.78052038183691,34.13696429745589,239100.0
2016-08-12,33.60971224059531,34.01071259529256,33.364658356789406,33.49089763543652,195300.0
2016-08-15,33.36465853117321,33.80278792112934,33.34238167782815,33.38693538451829,142300.0
2016-08-16,33.37209632632021,33.53546753578993,33.07506111146091,33.09733797356505,183600.0
2016-08-17,33.07488281894645,33.441382626235544,32.97764695337537,33.34414961391325,155700.0
2016-08-18,33.36659943317901,33.38155902191584,33.0225374519813,33.314242299225,86300.0
2016-08-19,33.35912239729389,33.65830850306565,33.269367706862425,33.59099177192951,209000.0
2016-08-22,33.58350001458976,33.71065220423866,33.36659031704263,33.62837591528983,211100.0
2016-08-23,33.65830611822912,33.867734665480334,33.568551434157165,33.65830611822912,199400.0
2016-08-24,33.650836562108765,34.40627748626826,33.650836562108765,34.33896074227379,198500.0
2016-08-25,34.33146990656227,34.33146990656227,33.93504795664467,34.24171237832639,123000.0
2016-08-26,34.2417202408963,34.727896977435805,34.159443914412655,34.727896977435805,158700.0
2016-08-29,34.59325229318153,35.206581078552034,34.42869969355793,35.05698806555326,313000.0
2016-08-30,35.00462932732746,35.16918191937482,34.87747712674488,34.96723178911195,142700.0
2016-08-31,34.96722569606315,35.169175791136155,34.8924306326652,34.959747331022875,250300.0
2016-09-01,34.899916685866785,35.09438560549061,34.720404499618375,35.05698806555326,143000.0
2016-09-02,35.11682837691062,35.63292130472096,34.98219494300364,35.326256894877204,351800.0
2016-09-06,35.40854293108139,35.5581359935648,34.974723335204544,35.214073947128206,151600.0
2016-09-07,35.348698872046484,35.90219225812249,35.19910868690422,35.88723266895829,171200.0
2016-09-08,35.87974171900301,35.87974171900301,35.45340356370238,35.69275119989751,142300.0
2016-09-09,35.707731264048924,35.707731264048924,35.28887123384508,35.528219007318555,116600.0
2016-09-12,35.34870093913483,35.45341806940781,34.727893645391745,34.92984383104313,153300.0
2016-09-13,34.5334026601767,34.570803041139925,33.89763612928038,34.39129091356122,198000.0
2016-09-14,34.398786815775814,34.79520591462944,34.21927461156398,34.398786815775814,221900.0
2016-09-15,34.77276311249483,35.77503255096266,34.653089277450135,35.6029987381647,221100.0
2016-09-16,35.46836738752483,35.6703175309357,34.89991735119195,34.97471243249252,397000.0
2016-09-19,35.14675219999016,35.73764029000504,35.042035073908465,35.40105951397439,138800.0
2016-09-20,35.57309105509757,35.879755510173844,35.565609833638405,35.700243287403595,123400.0
2016-09-21,35.88723537497481,36.18642147431874,35.797480686471665,35.99943087554131,192500.0
2016-09-22,35.90219142014072,35.999427320813545,35.70772247204488,35.94707018658583,119300.0
2016-09-23,35.834862967248085,35.834862967248085,35.53567699537974,35.69275119989751,124000.0
2016-09-26,35.311297562930655,35.41601182267168,35.09438782303879,35.27390002063023,226900.0
2016-09-27,35.18414478267203,35.75259483494627,34.96723504626823,35.58804508082058,243200.0
2016-09-28,35.56559358356838,35.90965542898723,35.56559358356838,35.812422420444086,69500.0
2016-09-29,35.78998381327117,35.93957679752416,35.37112688126141,35.51323864701488,173100.0
2016-09-30,35.58804539558501,35.61048335015298,35.326256894877204,35.326256894877204,236100.0
2016-10-03,35.363655045508736,35.46089093905931,35.034552675433225,35.14674815670309,252900.0
2016-10-04,35.19163221593072,35.67032772080093,35.0420391573462,35.4459395595493,146600.0
2016-10-05,35.468358150827065,36.41827027286454,35.468358150827065,36.16396306812027,242100.0
2016-10-06,36.06674744702322,36.50056415059386,35.78999930770651,36.38089028203126,151400.0
2016-10-07,36.34348858934661,36.83714359753898,36.074221702469,36.64267465326613,196100.0
2016-10-11,36.64267495418714,37.09145120050215,36.54543905462731,36.9942153009423,148400.0
2016-10-12,36.94184672818468,37.495339923615845,36.911927560161615,37.20363516851318,236300.0
2016-10-13,37.00918163310207,37.02414122447169,36.75487428631912,36.82219102085726,130700.0
2016-10-14,36.97177798899988,37.158768570431896,36.41828461253115,36.508042145958406,183600.0
2016-10-17,36.50055474568937,36.9194146043581,36.41827844726788,36.5753526775495,149200.0
2016-10-18,36.72495084214312,37.57014911032584,36.72495084214312,37.15877038177231,217100.0
2016-10-19,37.218611289311845,37.48039986602614,36.956825565847936,37.24853047292212,94000.0
2016-10-20,37.14380446427559,37.62249983800496,37.10640692318727,37.51030721473997,135400.0
2016-10-21,37.42054961538606,38.1236359407006,37.405590028331545,37.89176662122992,126700.0
2016-10-24,38.01142827083044,38.10118291111586,37.80199982574828,38.048825799845325,85800.0
2016-10-25,38.04883164165791,38.14606751462451,37.78704604511204,37.93663903738783,181700.0
2016-10-26,37.86931983014189,38.714514902117024,37.86931983014189,38.36297467474417,282100.0
2016-10-27,38.482652813122165,38.482652813122165,38.10867174176674,38.25826474095873,133400.0
2016-10-28,38.26574258229124,38.33305928834218,37.712249348844594,37.84688276094651,177600.0
2016-10-31,38.07876278790926,38.99875612789029,38.07876278790926,38.84916308856209,249200.0
2016-11-01,38.84915815999047,39.26801804632108,37.91420534936378,38.041360415298776,388900.0
2016-11-02,38.759410832972485,39.05859693036077,37.85437702558556,38.07128680352956,416400.0
2016-11-03,37.48038678074167,38.22086777044904,37.28591500841996,37.77209158597484,298100.0
2016-11-04,37.77956995264133,38.05631802454151,37.33827213483363,37.77209158597484,326500.0
2016-11-07,38.30315426499168,39.14835258573812,38.25079712464235,38.87908566208438,402200.0
2016-11-08,38.976318140914806,39.67940171599644,38.93892059442375,39.15582750537187,187800.0
2016-11-09,39.11095096444368,40.128180190907095,38.89404120371989,39.776636982372,242700.0
2016-11-10,40.00849492919934,40.99580469625398,39.77662564555428,40.77141377835597,255600.0
2016-11-11,40.65176197271553,41.36232694002278,40.55452889909235,41.16037671647753,241600.0
2016-11-14,41.13792802654721,42.14019765986944,41.13792802654721,41.923287900040414,286200.0
2016-11-15,41.698901684538384,42.31971181460361,41.14540828118807,42.19255672936436,314400.0
2016-11-16,42.35805087194034,42.42575165242033,41.34253916474072,41.5832524132188,189400.0
2016-11-17,41.54564674629202,42.31292139866458,41.470424922728064,41.84653977960509,146100.0
2016-11-18,41.97440739246276,42.14741984081232,41.29740253407682,42.02706323024184,191600.0
2016-11-21,41.89165520055897,42.470872196004144,41.89165520055897,42.448306231742485,108000.0
2016-11-22,42.42574604736402,42.74168106817879,42.18503283068766,42.65893536190981,161500.0
2016-11-23,42.76425215319894,43.52400566574636,42.64389553045744,43.09523501788424,416000.0
2016-11-24,43.0275264895978,43.12531712469213,42.83194521940913,42.90716988853082,97000.0
2016-11-25,43.02752150505048,43.02752150505048,42.29785808150083,42.61379591615648,122800.0
2016-11-28,42.463358498720815,42.60628107960952,41.62838324249191,41.75626088809843,308800.0
2016-11-29,41.7111284767357,42.23016582518358,41.7111284767357,42.04210844059012,203200.0
2016-11-30,42.493441594226894,43.05761366448228,42.17750374272956,42.83946644196359,278100.0
2016-12-01,43.05761692462234,43.666920970134434,42.967347320486816,43.1704496255001,248100.0
2016-12-02,43.12531882340127,43.23063049479215,42.77929107086689,42.86956067736864,241600.0
2016-12-05,42.90717105894397,43.23815100352464,42.6815027844786,42.711589783420266,100200.0
2016-12-06,40.78587906690815,41.71112088639465,40.49251005945237,41.68103102164856,472200.0
2016-12-07,41.63589779629299,41.77129932323439,41.252262049644045,41.68855362682269,269100.0
2016-12-08,41.7412148780858,41.7487359102522,41.16199783732996,41.56819957345351,395900.0
2016-12-09,41.56067752199282,41.74873488634573,41.48545572406271,41.59076738897592,168600.0
2016-12-12,41.66600090474304,41.66600090474304,41.13191852846605,41.28988607026149,271700.0
2016-12-13,41.34253310282714,41.58324631601027,41.23722143075051,41.48545854595502,332900.0
2016-12-14,41.25977258155192,41.63588720078037,41.02658335412743,41.199595734629305,322600.0
2016-12-15,41.37262359594803,41.86157393171129,41.22217711805718,41.25978802014791,786400.0
2016-12-16,41.28235089337928,41.38013865078321,40.62790923952389,40.86110139004417,465500.0
2016-12-19,40.83854512112358,41.29740563005075,40.76332044042265,41.026602518583694,373900.0
2016-12-20,40.988983713721055,41.319963636435226,40.84605828269752,41.011549678818405,254600.0
2016-12-21,40.9965150926647,41.32749509891472,40.84606859181347,40.95138028155083,216200.0
2016-12-22,41.01155577959078,41.07173265197802,40.72570774454931,40.87615422980945,164500.0
2016-12-23,40.81596671951868,41.267306089397096,40.81596671951868,41.17703936323242,161300.0
2016-12-28,41.13942872335714,41.22969832590943,40.800927757133,40.95889525730795,172600.0
2016-12-29,40.8987085337279,40.96640928930994,40.21417994707717,40.32701549622298,106200.0
2016-12-30,40.25932025787683,40.4398537178182,40.13896366140671,40.16152962651748,77900.0
2017-01-03,40.43232996547111,40.71817793892722,39.94337971110095,40.22170665320207,177600.0
2017-01-04,40.21418611008893,41.44784196128983,40.1991411765953,41.22969759945136,170100.0
2017-01-05,41.37263195719873,41.726180821263895,41.19209557333842,41.66600107013431,302600.0
2017-01-06,41.66597610947798,41.66597610947798,40.770824369143526,40.92127078731175,178600.0
2017-01-09,40.80844513434459,40.87614589543152,40.22170711794289,40.65799867975949,146900.0
2017-01-10,40.59030365920909,41.23722149674701,40.59030365920909,40.99650828317864,232000.0
2017-01-11,40.99650643439181,41.65094527492259,40.87614983303525,41.56819957345351,212700.0
2017-01-12,41.6584779751479,41.6584779751479,41.37262991048028,41.5005075710118,224500.0
2017-01-13,41.62839016044255,41.861582391777006,41.62839016044255,41.66600107013431,229700.0
2017-01-16,41.56820738088251,41.60582115736242,41.19961647541693,41.39519491328238,105600.0
2017-01-17,41.380141195332335,41.41775496383023,40.891193769663886,41.22969759945136,134700.0
2017-01-18,41.28987446389822,41.35757522985571,40.93632570061712,41.22969759945136,139900.0
2017-01-19,41.18457153873062,41.643432064314055,41.18457153873062,41.39519491328238,122400.0
2017-01-20,41.37261691609422,41.82395340736792,41.37261691609422,41.620853994963966,200000.0
2017-01-23,41.51554561189895,41.57572535005497,40.93632854502262,40.99650828317864,111200.0
2017-01-24,41.05669215279919,41.71113108869775,41.02660228069329,41.56068459769639,142700.0
2017-01-25,41.673506113386274,42.56113695412857,41.673506113386274,42.342989759304565,437300.0
2017-01-26,42.34300768143389,42.77177835231336,42.004503765074205,42.41070846470582,170000.0
2017-01-27,42.35804980546834,42.395660711559536,41.771308766238505,41.83900954501394,108200.0
2017-01-30,41.801400974458346,41.801400974458346,41.01908145812747,41.47042096502375,69400.0
2017-01-31,41.46288989909478,41.56068053912524,40.77084012540943,41.18456578311506,194600.0
2017-02-01,41.74121231928131,41.96688057430005,41.08677064934114,41.32748383729815,119700.0
2017-02-02,41.312450162327806,42.019547855477775,41.237228346665525,41.5005075710118,194600.0
2017-02-03,41.7336974853106,41.86157800830593,41.327492816306375,41.63590683472925,242300.0
2017-02-06,41.4328109190464,42.09477095169096,41.38767610655902,41.93680341227772,231200.0
2017-02-07,42.07220539989408,42.3881404818721,41.86158201190874,42.01202564931059,257600.0
2017-02-08,42.01201222040986,42.20006957657915,41.53810974892305,42.1624586792508,138500.0
2017-02-09,42.29033791553975,43.0500883492704,42.18502625834217,42.89212086347404,167100.0
2017-02-10,42.93725456209185,43.35850118010454,42.77928421080973,43.32089028485732,149200.0
2017-02-13,43.36603696329042,43.67445098006777,43.17797956599867,43.3961239660157,194000.0
2017-02-14,43.29833678140254,44.125788193063286,43.29833678140254,43.74215235990049,248500.0
2017-02-15,43.7270985257848,43.83993122103619,43.38107079957541,43.62178686240578,247200.0
2017-02-16,43.75719413098377,44.2160546427144,43.70453828893548,43.96029646582493,254000.0
2017-02-17,43.91516507395168,44.62225986850382,43.87755416766677,43.9903868865215,279100.0
2017-02-21,43.96781171908758,44.28374670922461,43.41868456752015,43.62178686240578,304600.0
2017-02-22,43.60675112709235,43.8173744982771,43.50896047495876,43.629317096996935,186700.0
2017-02-23,43.65187346556562,43.79479889559981,42.877078060958524,43.29080367886928,273600.0
2017-02-24,43.18486052609196,43.199997521503725,42.60209919462947,42.78373736539717,241900.0
2017-02-27,42.70804471134837,42.730748755306685,41.928508406529126,42.40531065216961,281100.0
2017-02-28,42.34477390520609,42.45829703442279,41.66362358155988,41.724171560144654,368600.0
2017-03-01,42.26151022440909,43.07888750030287,41.78470512933771,42.8896794500301,345100.0
2017-03-02,42.92752066242354,43.07131773221106,42.35989654740384,42.35989654740384,294200.0
2017-03-03,42.39017065524478,42.79129368828183,42.26151056582106,42.63992666942365,193700.0
2017-03-06,42.533977594885066,42.88211977436934,42.480999562662944,42.58695562710719,188700.0
2017-03-07,42.58695305198973,43.29080730847912,42.43558601747091,43.20755529513946,220700.0
2017-03-08,43.41190181363249,44.10061910104384,43.36649083562907,43.81302201452783,203000.0
2017-03-09,43.623807587726894,43.94167861331504,43.4345995375462,43.50271455109468,188700.0
2017-03-10,43.65408719225369,44.1914374310887,43.50272015519261,43.95682126637583,202800.0
2017-03-13,44.02493596055464,44.34280704556769,43.979527867757234,44.16873595330974,194900.0
2017-03-14,44.15359366809104,44.27468671284787,43.79788158601775,43.97952259669596,240500.0
2017-03-15,44.04006723967001,44.49416831832836,43.88113316132823,44.4260533008839,210600.0
2017-03-16,44.607700473185055,44.96341262390871,44.47147041065626,44.71365943399693,256900.0
2017-03-17,44.72121437490552,44.84230741023453,44.070338227354895,44.1460231788641,526200.0
2017-03-20,44.00979591039093,44.00979591039093,43.29080470498099,43.51028674747939,235700.0
2017-03-21,43.517859048121,43.70706713093891,42.284221539764026,42.58695562710719,219000.0
2017-03-22,42.3674769509367,42.62480007965902,41.77714860913873,42.518844006729786,230500.0
2017-03-23,42.609652721818485,42.90481682092742,42.26907765089057,42.541537707632905,122300.0
2017-03-24,42.67776433677059,42.82156429253431,42.29934826301014,42.6096493280103,119200.0
2017-03-27,42.25395245748856,42.92753280253668,42.00419639044661,42.92753280253668,195100.0
2017-03-28,42.81400003421549,43.59353632571193,42.81400003421549,43.48001322077455,237400.0
2017-03-29,43.47245321068261,43.76005033896609,43.434612167060536,43.70707230047789,254500.0
2017-03-30,43.81301884459159,44.04763788333833,43.631380719892,43.8659968715528,175300.0
2017-03-31,43.83573858847654,43.91899062840027,43.27568413513188,43.61625934978037,182600.0
2017-04-03,43.69948976428418,43.84328683393673,43.033476661568905,43.72219380499629,262500.0
2017-04-04,43.63137939734143,43.97952153170107,43.56326438087228,43.85842848987658,233400.0
2017-04-05,43.92654418946962,43.99465920699805,42.7383177958739,42.8821148830624,381800.0
2017-04-06,42.91238801925821,43.39676018453397,42.59451698136734,43.26053015216444,203500.0
2017-04-07,43.139455430585336,43.32866356843878,42.94268023753607,43.30595951576423,124600.0
2017-04-10,43.26053037994231,43.41189740415943,43.04104833918178,43.24539338881201,122000.0
2017-04-11,43.18485152353356,43.35892260385088,42.92752842935012,43.09402956999631,199500.0
2017-04-12,42.96537200359808,42.96537200359808,42.23124371479419,42.25395064806241,139400.0
2017-04-13,42.13286104127295,42.13286104127295,41.28520950695335,41.55010259630031,171800.0
2017-04-17,41.55009746538419,42.07987780448354,41.49711943147427,41.86039861560795,132800.0
2017-04-18,41.76958092319138,42.026904065804125,41.59550981011316,41.83012890361161,172400.0
2017-04-19,41.89823335042707,42.19339746267166,41.78470735937029,41.86795936786715,109500.0
2017-04-20,42.04959873367291,43.09402510742193,42.04959873367291,43.04104708355432,260200.0
2017-04-21,42.957812574885885,43.48002886154315,42.95024552000238,43.26811379267467,163400.0
2017-04-24,43.45730544307576,44.19143363312244,43.45730544307576,43.85842848987658,297500.0
2017-04-25,44.07790930099068,44.41091443494845,44.04763531960748,44.07033936210198,129100.0
2017-04-26,43.96438199913653,44.10817907577628,43.35134688635206,43.44973587936119,248700.0
2017-04-27,43.50271646385536,43.56326442837655,42.97293332263836,43.24539338881201,256900.0
2017-04-28,43.26809572252692,43.63894477285305,42.80643050317868,43.585966749532986,173600.0
2017-05-01,43.63138113357378,44.28225445485203,43.62381119417273,43.93411230663869,131400.0
2017-05-02,43.90384316554394,43.94925414570093,43.487585952240224,43.73734201247422,189300.0
2017-05-03,43.707059558973455,43.74490059156408,43.49514746679738,43.60110351288541,105200.0
2017-05-04,43.61624587793872,43.850862041162536,43.51785687141056,43.593538945917714,141700.0
2017-05-05,43.60866782726468,43.97194691408605,43.51784877733073,43.72219380499629,936500.0
2017-05-08,43.69949250728962,43.92654158991908,43.42703245329996,43.60110351288541,121600.0
2017-05-09,43.60111186725035,43.94168699999467,43.01835061501812,43.13944367476207,131000.0
2017-05-10,43.18484596200015,43.71462618730976,42.93508995256644,43.53298807779952,189200.0
2017-05-11,43.45730159373922,43.45730159373922,40.82352600203554,41.05057796154488,627300.0
2017-05-12,40.740275771653,40.740275771653,38.03838235652464,38.43950535679465,416900.0
2017-05-15,38.53790446543954,40.32402939337748,38.522770358058665,40.1423912339421,501200.0
2017-05-16,40.14238884126559,40.14238884126559,39.02984435446251,39.63530966163597,371100.0
2017-05-17,39.044979333047095,39.10552441709676,38.00811986757851,38.14434991554794,378400.0
2017-05-18,38.045966049693234,38.30328918763746,37.62970879665931,37.83405389624031,345500.0
2017-05-19,37.83404021790706,38.49248337600447,37.6069882646244,38.43950535679465,291700.0
2017-05-23,38.56060220968917,38.95415531077699,38.44707622178635,38.95415531077699,243800.0
2017-05-24,39.0532053037255,39.0532053037255,38.35215403795238,38.61885769192001,298400.0
2017-05-25,38.61124298777086,38.94653096476473,38.16927643653212,38.21499831708193,167600.0
2017-05-26,38.22262684505513,38.489330615257785,38.13118596767895,38.23024570698103,108800.0
2017-05-29,38.253112919504815,38.68746077525806,38.253112919504815,38.573157484016285,31700.0
2017-05-30,38.51981092050448,38.71031443930703,37.99402225507653,38.07022249985634,81400.0
2017-05-31,38.09307845810161,38.108316178998805,37.14056102513784,38.108316178998805,446600.0
2017-06-01,38.14640928124784,38.60361636742581,37.94066522041221,38.5045537662416,195600.0
2017-06-02,38.42073816271845,38.47408180824545,37.986390486736994,37.99401225332039,104400.0
2017-06-05,37.95592158182146,38.21500647990686,37.51395202932452,38.13880332937999,98000.0
2017-06-06,38.15404360698334,38.15404360698334,37.254866787044506,37.43012967135761,221500.0
2017-06-07,37.52156626951148,37.84922957704956,37.331062791696205,37.66634786618423,347500.0
2017-06-08,37.71208134965615,38.09308842250562,37.71208134965615,38.02450703311859,148300.0
2017-06-09,38.01686925855618,38.36739492036007,38.0092503993222,38.20737271477813,337900.0
2017-06-12,38.23024862151643,38.99226277373501,38.12356710530236,38.908443658747736,166400.0
2017-06-13,39.083697364022406,39.32754160277935,38.64172786449258,39.28944148550844,161000.0
2017-06-14,40.05147237429542,40.40961711612946,39.70094358953853,40.21149467853109,336000.0
2017-06-15,39.92190905906113,40.43245990029008,39.49518312151715,39.98287156834023,289900.0
2017-06-16,39.921905049579735,40.394352821633625,39.72378272802556,40.10478965219694,255600.0
2017-06-19,40.23434113867772,41.110658456306304,40.15814089664607,40.58486690298799,256600.0
2017-06-20,40.64583078675473,40.64583078675473,40.18100173693771,40.33340513297078,184100.0
2017-06-21,40.3333923554205,40.3333923554205,39.86094459355633,40.12002941267902,102900.0
2017-06-22,40.20384954998417,40.874422553620725,40.20384954998417,40.752500453582456,180600.0
2017-06-23,40.83632813002714,41.21733510906943,40.76774675752542,40.90490950252886,203300.0
2017-06-26,40.93538761944079,41.148750581150296,40.51627764915091,41.01920961349877,211500.0
2017-06-27,41.17923759877566,41.67454495876718,40.897290323506034,41.33925984245664,215100.0
2017-06-28,41.56786574553525,42.558483426767374,41.3621216037108,42.3679799147284,208900.0
2017-06-29,42.54324056421781,42.84042554199944,42.207952563149234,42.62705965763239,204800.0
2017-06-30,42.88614408255197,43.20619145241935,42.695640595466216,42.8709034547628,191100.0
2017-07-04,43.03092783466308,43.23667194591156,42.59658012431154,43.06140618285166,54300.0
2017-07-05,43.00044963504013,43.99106723944382,42.97759014556127,43.739604134618375,175400.0
2017-07-06,43.58719986657183,43.90724434015993,43.25191185783845,43.26715248613111,150900.0
2017-07-07,43.42718432498471,43.8310508630206,43.25191852602449,43.75484770980897,152800.0
2017-07-10,43.70912036613595,44.47875317184975,43.60243887889369,43.952964596076114,360200.0
2017-07-11,44.03678724565608,44.3873129680164,43.85390261707316,44.05964673415924,139400.0
2017-07-12,44.067270933178726,44.36445592752855,43.55672004256662,43.67102330509473,142300.0
2017-07-13,43.5795769154027,43.785321031486845,43.5795769154027,43.70912079894569,134400.0
2017-07-14,43.54910710782092,43.86915163548739,43.2976410587803,43.86915163548739,116500.0
2017-07-17,43.79294135595632,43.9453418160173,43.23667153754688,43.31287176757738,78700.0
2017-07-18,43.15285595814227,43.32049707051161,42.78708956726433,43.27477808843492,103000.0
2017-07-19,43.24429430354862,43.62530130181776,43.15285343788278,43.48813854989266,148500.0
2017-07-20,43.64816445462594,43.69388634472235,42.893772162579324,43.13761642938762,238000.0
2017-07-21,43.10712784054756,43.25190944095867,42.672780132461774,42.71088024763812,309100.0
2017-07-24,42.74897923405179,43.70911838951762,42.67277900571112,43.62529639423145,177700.0
2017-07-25,43.86913956740699,44.44827175365953,43.86913956740699,44.2349058870575,190900.0
2017-07-26,44.12060804364621,44.234908389899765,43.37383182856444,43.54909759182101,144800.0
2017-07-27,43.6100588280137,43.625299456122,42.83280423560634,43.34335510325006,142500.0
2017-07-28,43.32049323582804,43.88438485529951,43.26715249022498,43.74722210750517,114400.0
2017-07-31,43.76247604555771,44.25778644177389,43.73961654959046,44.07490175347535,119700.0
2017-08-01,44.20442026829954,44.20442026829954,43.31286549723172,43.53385020192191,183100.0
2017-08-02,43.52624167920485,43.52624167920485,42.985212401882485,43.0309342913045,181700.0
2017-08-03,43.02330168777368,43.06140179927025,42.39845055730303,42.66515715148335,185600.0
2017-08-04,42.96997045584026,43.076651954370895,42.76422632002284,42.80232643994766,261600.0
2017-08-08,42.909019206646434,43.18334186767176,42.809956550056135,43.09952275024517,251900.0
2017-08-09,42.84803746746325,43.21380375836742,42.253667608100464,42.43654930012651,244400.0
2017-08-10,42.23843904859651,42.3375016890729,41.209721243239805,41.42308424717088,247900.0
2017-08-11,41.49166026689532,41.7431233594867,40.87442791932142,41.324016267266046,189100.0
2017-08-14,41.644070112370855,42.04031487096982,41.103037913149095,41.278300800528285,194700.0
2017-08-15,41.31639949130332,41.36974023808521,40.45532286819876,40.874429981564674,307400.0
2017-08-16,40.9735017226128,41.72027525041892,40.836338941296034,41.62883436515884,267400.0
2017-08-17,41.60596676378088,41.75837015806914,41.09541873579614,41.22495973148673,397200.0
2017-08-18,41.18685395944651,41.47642007818504,40.82870937488176,41.08017247013562,139900.0
2017-08-21,41.01921493989514,41.39260017137133,40.805849043627454,41.11065580580831,84200.0
2017-08-22,41.11065427064945,41.2706765067351,40.82108814807593,41.01159164061197,120100.0
2017-08-23,40.842872819622215,41.188024442710834,40.78918289223972,41.049963793475385,122200.0
2017-08-24,41.11131769588973,41.50249046538666,40.90422967189872,41.318408645762,139900.0
2017-08-25,41.37975823606804,41.502478438294034,41.14965822262933,41.36441784505472,187600.0
2017-08-28,41.41043760716348,41.41043760716348,40.72013466448687,40.92722554728986,80200.0
2017-08-29,40.75849480190385,41.11131509751363,40.451695689761856,41.0422847852525,169100.0
2017-08-30,41.103631481416535,41.34907185261954,40.96557090687984,41.11897187035172,78100.0
2017-08-31,41.20335546798225,41.38743434117188,40.94257462606284,41.10364437157399,169100.0
2017-09-01,41.14197821740629,41.602181076799376,40.98090853326464,41.448780123668335,67200.0
2017-09-05,41.364415429863534,41.364415429863534,40.39799133361611,40.59741347926474,150200.0
2017-09-06,40.64343699087733,40.72780475256379,40.29828550804942,40.34430375517287,174000.0
2017-09-07,40.34429811645364,40.35196977382226,39.74603758042138,40.068179894663366,129700.0
2017-09-08,39.968468100180814,40.21390846565471,39.945458980255125,40.183227688500494,87000.0
2017-09-11,40.47468871818184,40.80449975380317,40.47468871818184,40.681779572586855,140000.0
2017-09-12,40.72013010568117,41.1573209451374,40.68178059668816,41.01159164061197,108100.0
2017-09-13,41.01925808206554,41.10362875266795,40.681778325535696,40.84284800984222,133300.0
2017-09-14,40.68177599792386,40.93488506936962,40.6127457191878,40.64342649326597,89600.0
2017-09-15,40.59741407738766,40.99625544868082,40.566733296700434,40.85052320335661,371100.0
2017-09-18,40.96559307162244,41.172684045475606,40.81219202515176,41.049963793475385,71200.0
2017-09-19,41.00392143298709,41.05761133265151,40.41332961079838,40.54372145704061,230500.0
2017-09-20,40.605076546664925,41.03459863239553,40.16021699883666,40.95789961838785,207500.0
2017-09-21,40.865870435640765,41.4181128769486,40.73548148471018,40.93490074080424,147100.0
2017-09-22,40.9349053325996,41.08830635304599,40.750826448768805,40.81985676167563,99000.0
2017-09-25,40.85819782794605,41.41810894967864,40.80450792078542,41.387428166763854,123900.0
2017-09-26,41.42578162543042,41.55617350228889,41.01927145369906,41.50248359001798,134800.0
2017-09-27,41.740241592513456,43.01346754312442,41.63286179568603,42.95977471883069,230300.0
2017-09-28,42.92142256399935,43.02880235420864,42.73734375960623,42.95210334002481,115300.0
2017-09-29,42.95210647956367,43.381628597676126,42.921425701295625,43.33560743027407,194400.0
2017-10-02,43.33560718520828,43.42764659361186,43.22055573029376,43.37395669488644,90500.0
2017-10-03,43.39696718848637,43.39696718848637,42.88307441437197,43.09016527027956,150100.0
2017-10-04,43.1361889905121,43.45832839041598,42.96744763291668,43.25123752224344,167300.0
2017-10-05,43.3662855590202,43.59638553021215,43.159194707183474,43.327936051468185,149800.0
2017-10-06,43.29726233751719,43.42765126963842,42.936770470790826,43.10551184259983,110600.0
2017-10-10,43.10551698069559,43.35095740937542,43.09017658816802,43.24357758756308,119700.0
2017-10-11,43.22054823621895,43.757450056259096,43.097828070999455,43.64240154717304,130100.0
2017-10-12,43.565709897276726,43.64241184731622,43.12085029056855,43.197549314727816,89600.0
2017-10-13,43.25124543867006,43.54270703898754,42.875416069992845,43.51202625455821,106400.0
2017-10-16,43.55037407045856,43.71144671947851,43.43532552216492,43.56571446207382,136700.0
2017-10-17,43.58104755820454,43.5887192156682,43.1131759328429,43.37395669488644,92600.0
2017-10-18,43.34328317247336,43.6040639781717,43.082502366775024,43.56571446207382,133100.0
2017-10-19,43.50434778148948,43.91085784358517,43.49667612415938,43.91085784358517,212700.0
2017-10-20,43.933868315695136,44.57048130320312,43.933868315695136,44.50145101450805,88400.0
2017-10-23,44.47845228814349,44.99234228172912,44.47845228814349,44.62418163127656,112600.0
2017-10-24,44.65486140353892,45.214772562929575,44.65486140353892,45.04603117142968,128400.0
2017-10-25,45.06137115460767,45.2531216701592,44.61650855410542,44.93865094168993,120900.0
2017-10-26,45.03068087652021,45.06136165475167,44.72388187184567,44.87727991124291,126700.0
2017-10-27,44.93097405514992,45.00767307710023,44.601162994179326,44.98466395569117,65900.0
2017-10-30,44.93864592828975,45.48321662949186,44.88495602399547,44.9156368052723,107000.0
2017-10-31,44.96165465949659,45.16874554248998,44.71621426318151,44.83893446133904,72600.0
2017-11-01,45.107383803878285,45.406514083445664,44.884952545678914,45.17641409346154,119500.0
2017-11-02,45.06903756188777,45.52156887227004,45.06136882904898,45.22243855158829,93300.0
2017-11-03,45.15340309781577,45.29913533804074,44.84660407931933,45.08437280662503,112900.0
2017-11-06,45.07671511623956,45.11506463721032,44.78525349027602,44.97700402101081,139300.0
2017-11-07,45.08437525053415,45.20709544976111,44.65485601617997,44.9156368052723,123200.0
2017-11-08,45.54458073744416,46.1505101091838,45.168748460499366,45.82837066541441,272600.0
2017-11-09,46.25789623976439,47.34703778285872,46.25789623976439,46.77178622607153,320700.0
2017-11-10,46.76412305835664,46.948201939943566,45.93575931357222,46.15051898405067,208800.0
2017-11-13,46.05846834049432,46.20420058934213,45.6136087132945,46.08148038950628,109500.0
2017-11-14,45.966429699527694,46.15818019788185,45.63661860828813,45.99711048147566,138500.0
2017-11-15,45.743999309014654,45.958758935066975,45.29146800706123,45.75933970028704,137100.0
2017-11-16,45.91273223533996,46.76410477600983,45.91273223533996,46.48031197853326,166300.0
2017-11-17,46.37293836034099,46.44964031279698,45.912738349126265,46.01244942437891,154000.0
2017-11-20,45.92807425554954,46.150502581254926,45.88205308856909,45.94341464454303,168400.0
2017-11-21,46.02011847126215,46.40361945852266,45.90506700473186,46.27323052727665,153700.0
2017-11-22,46.31924363117075,46.51099410351432,45.90506190869744,46.1658426681199,152200.0
2017-11-23,46.320221904132566,46.320221904132566,45.90341160188895,46.08094251560691,57800.0
2017-11-24,46.212159021171416,46.40512778618571,46.01147280112321,46.05778342026605,70100.0
2017-11-27,46.080955255123065,46.28936193609575,45.81851753958012,45.83395539866742,103800.0
2017-11-28,45.8262242218394,46.01919299835233,45.285911058709225,45.57922442346044,192000.0
2017-11-29,45.69502292154401,46.12727124833743,45.579240437169545,45.64870933890004,159900.0
2017-11-30,45.83394975962144,46.84510437743524,45.46345002052133,46.44372892395924,367900.0
2017-12-01,46.45916859144473,46.551795738181646,45.72588948550109,46.22760661354304,156000.0
2017-12-04,46.312497698766485,46.71387303215877,46.18128036863191,46.52090429174725,189200.0
2017-12-05,46.5826639158809,47.09982179518688,46.3742602174488,46.52863289118072,170400.0
2017-12-06,46.42055245786885,46.4591456110178,45.880239480376986,46.20442844465965,148100.0
2017-12-07,46.19673113783031,46.24304471143923,45.77992075323119,45.89570027054803,101000.0
2017-12-08,45.98831684403351,46.451440695759125,45.88797226318743,46.31250295134751,90200.0
2017-12-11,46.30478950289479,46.36653798104842,45.86481797787684,45.98060042306102,87000.0
2017-12-12,45.94200833247949,46.26619447543835,45.77991526100006,46.04235292435865,91900.0
2017-12-13,46.011481460054895,46.43601223408513,46.0037610590984,46.14269883161305,113500.0
2017-12-14,46.14269107008246,46.19672208980862,45.37081599460048,45.4016917042925,90900.0
2017-12-15,45.5946655892549,45.949727457144704,45.47888313715298,45.525196706887776,236600.0
2017-12-18,45.74131114298444,45.903407130563465,45.34765618907984,45.70271798193018,102500.0
2017-12-19,45.53291819672391,46.5595106557425,45.41713574185206,45.95744895713717,322300.0
2017-12-20,46.01145973444604,46.37424185187764,45.81077062692135,46.20442844465965,468500.0
2017-12-21,46.28163027554498,46.513192216582055,46.12725466669698,46.243037109450434,119600.0
2017-12-22,46.2353132537077,46.2353132537077,45.62553130262808,45.97287563833605,54500.0
2017-12-27,45.91113235181498,46.14269430178356,45.86481878403329,46.026914799034245,146200.0
2017-12-28,46.019191037743454,46.15812878647103,45.84938052388622,46.12725307687163,61100.0
2017-12-29,46.11952500159717,46.26618017171891,45.78761856100723,46.17355600871934,94200.0
2018-01-02,46.273904418557095,46.273904418557095,45.85709123368567,46.150404542795485,115600.0
2018-01-03,46.15040805819429,46.59809403775559,46.08093918875744,46.15812551281194,149100.0
2018-01-04,46.250760125815205,46.62898026574439,46.11954275642296,46.44372892395924,107700.0
2018-01-05,46.47459953181079,46.51319269830502,46.18128911087869,46.32022392136397,79400.0
2018-01-08,46.35881852754661,46.35881852754661,45.77219181578426,46.13497404688809,74000.0
2018-01-09,46.24303967515081,46.60582193440136,46.04235343364264,46.49003948522395,110700.0
2018-01-10,46.374250121815294,47.41628016500681,46.011467939688615,47.33137344625638,162300.0
2018-01-11,47.18473018547424,47.470323175247685,46.70616545783538,46.991761392078935,103400.0
2018-01-12,47.03035831126793,47.2696406941637,46.67529640978677,47.03807576805216,101600.0
2018-01-15,46.99175577356349,46.99175577356349,46.68300456325842,46.81422485820249,231800.0
2018-01-16,46.2430346935715,46.99175444346344,46.2430346935715,46.71387895094811,191500.0
2018-01-17,46.74476227514938,47.539792773665205,46.74476227514938,47.10754160994924,193000.0
2018-01-18,47.08438634905139,47.36226188714463,46.53635567362871,46.690731299732754,203600.0
2018-01-19,46.69072155364504,47.86396900040702,46.69072155364504,47.61696922798665,131000.0
2018-01-22,47.616974612733706,47.83310164639433,47.130695412054536,47.33910204568984,136100.0
2018-01-23,47.269628921234286,47.29278423029027,46.79106427463364,47.02262619860223,80000.0
2018-01-24,46.991747515785086,47.33909183022261,46.65212065523759,46.82965153940138,128100.0
2018-01-25,46.90685300855197,46.96860148915073,46.42057084178037,46.52863289118072,107500.0
2018-01-26,46.62125782841866,47.068943861158,46.58266171733728,46.62125782841866,110400.0
2018-01-29,46.59810532052882,46.60582572148533,45.965167887726594,46.14269883161305,87500.0
2018-01-30,46.00375953492004,46.08094881957646,45.44029100704376,45.61010448881776,88800.0
2018-01-31,45.62554052528058,45.8262267684396,45.28591357528378,45.455727050282185,163900.0
2018-02-01,45.27819282789844,45.52519262204792,44.961724157615045,45.50975476685486,120100.0
2018-02-02,45.31679407196032,45.31679407196032,44.49860821216395,44.84594971028186,139800.0
2018-02-05,44.19756309048269,44.537189989436094,43.76531495649776,44.42912795593986,249100.0
2018-02-06,43.950564089062006,45.87253425047316,43.850222453032025,45.57150345344398,289100.0
2018-02-07,45.6023791049308,46.05006510023043,45.21644158215165,45.61781401470871,231500.0
2018-02-08,45.58694738844032,45.633258012948446,45.20872726962712,45.43257176964983,198000.0
2018-02-09,45.53291585872685,45.942008741186655,45.02347838349522,45.772195267952775,225000.0
2018-02-12,45.98832031371938,46.59809941078792,45.741317570431136,45.92656889177984,198000.0
2018-02-13,45.81079015883754,45.87254158577931,44.59894637757118,44.8382287402654,268000.0
2018-02-14,44.745604362547375,45.38625921988011,44.57579088361745,45.14697980262805,221900.0
2018-02-15,45.7258818640587,45.7258818640587,43.58778750034551,44.43684892595632,361900.0
2018-02-16,44.3905267238112,44.79962244627754,44.23615409062157,44.3056229533446,209300.0
2018-02-20,44.182127521737456,44.29790700826898,43.82706277408669,44.05090723697163,204200.0
2018-02-21,44.15895645529988,44.42911440108772,43.92739460495936,43.92739460495936,278700.0
2018-02-22,44.02774368279455,44.24386770608541,43.30217941408555,43.31761726495904,374100.0
2018-02-23,43.41797322982921,43.64953516482768,42.90853579504466,42.94712896013279,246700.0
2018-02-26,43.07833779914466,43.22499296526799,42.692400361954775,42.92396223537491,247300.0
2018-02-27,42.14438053693839,42.839069325408666,41.88194287734628,42.10578736968336,530600.0
2018-02-28,42.10577842805107,42.45312274852376,41.9359679392961,41.98227855237959,468500.0
2018-03-01,41.97451552800642,42.18438846146883,41.28271380206726,41.71800317649021,338500.0
2018-03-02,41.63249663953291,41.72577249838923,41.057289085349,41.15833966213524,251900.0
2018-03-05,41.26715509694784,41.40707034444902,41.02618928954345,41.189425721751896,267000.0
2018-03-06,41.36821885036666,41.57809178855295,40.81632943579389,41.06507003915976,484300.0
2018-03-07,40.90183367008168,41.60141013267284,40.90183367008168,41.53145248641372,514400.0
2018-03-08,41.52367197524868,42.23879481116745,41.32157378379392,42.23879481116745,345100.0
2018-03-09,42.409806106811125,42.77513782157846,42.19993318206239,42.49530725524682,558200.0
2018-03-12,42.49530968995537,42.49530968995537,42.13774970812853,42.40203381756282,271900.0
2018-03-13,42.37871656661872,42.37871656661872,41.8734665629172,41.95897068340698,193900.0
2018-03-14,42.184385022724896,42.38648322077733,41.89678271447043,42.04446974515543,290900.0
2018-03-15,42.07555320941581,42.82176587822568,42.04446027358567,42.75180825520066,276800.0
2018-03-16,42.751820046468445,43.35034588294136,42.33984891124394,42.45644300498611,566500.0
2018-03-19,42.347614069214565,42.3942534785593,41.9045500585904,42.26988468549261,180000.0
2018-03-20,42.31652682794754,42.37093799691705,41.98228509559986,42.246569187103,269400.0
2018-03-21,42.24656414633402,42.75181404383555,42.00560127398778,42.33206824885144,379400.0
2018-03-22,42.12997867639778,42.20770807719282,41.15057162133548,41.31380810730357,381600.0
2018-03-23,41.35268058666588,41.68692241029552,40.83188401477363,40.94848110308615,116800.0
2018-03-26,41.18165743532028,41.18165743532028,39.90687650587173,40.17893232672255,309800.0
2018-03-27,40.26443381605928,40.76968369645626,40.00014976503692,40.53649258442144,234100.0
2018-03-28,40.52094737704892,40.9640113932711,40.4276685571809,40.73859202636901,194500.0
2018-03-29,40.85519045681662,41.30602624075363,40.79300457479162,41.19720391239594,170800.0
2018-04-02,41.189438858249424,41.25162178520098,40.38104005157333,41.06507003915976,170900.0
2018-04-03,41.06506607844707,41.33712191734521,40.96401549606221,41.17388841400633,119600.0
2018-04-04,41.072841863433375,41.08838833649453,40.21780660137574,40.69973540552533,217400.0
2018-04-05,40.75412759347436,41.34487846866619,40.71526291151972,40.98731865038732,114300.0
2018-04-06,40.86295941581226,41.23606578689605,40.47430657528509,40.64531477397652,136500.0
2018-04-09,40.79301864448448,40.96402691384868,40.49764153336096,40.62978509564797,93700.0
2018-04-10,40.79300764583888,41.057291733969286,40.311078884608,40.51317708603184,152800.0
2018-04-11,40.37326329006076,40.69195855818004,39.74364747253944,40.57536446409916,243200.0
2018-04-12,40.52872716703918,40.89406187100992,40.41213306686034,40.69973540552533,169200.0
2018-04-13,40.85519680485249,41.25939620526088,40.06234447695757,40.08566270374708,179800.0
2018-04-16,40.194482913385535,40.31885172496576,39.92242706467454,39.96129176232091,214500.0
2018-04-17,40.02347273795278,40.17893150945622,39.72032101707465,39.93796863451429,128900.0
2018-04-18,40.03124832480093,40.847418814114,39.96129068484919,40.51317708603184,377500.0
2018-04-19,40.49763259710983,40.8163278691186,40.35771731035607,40.45876789860855,173600.0
2018-04-20,40.51316665030001,41.25160755620213,40.42766256069649,41.088374093423866,201100.0
2018-04-23,41.05728924812021,41.49258153315229,41.04951749534558,41.33711979098468,175000.0
2018-04-24,41.36044056224195,42.635221589206125,41.32157586560256,42.0755634341891,377300.0
2018-04-25,42.05223885498869,42.2465652877108,41.22829667796604,41.383758417180935,212900.0
2018-04-26,41.42262072654589,41.57030773944736,41.19720136591795,41.39929953963501,127100.0
2018-04-27,42.05224225401372,42.77513687938541,42.05224225401372,42.65076807099814,130100.0
2018-04-30,42.4642134148744,42.58080749678588,41.78018353328663,41.92009880372927,278100.0
2018-05-01,41.84236204098439,41.85013379233427,41.14278581207298,41.70244679520211,141200.0
2018-05-02,41.40707723832354,41.57031073252316,40.76968676700358,40.87073734373072,236100.0
2018-05-03,40.83187200510108,41.03397317004151,40.58313439070228,40.8085537803719,128500.0
2018-05-04,40.70749829496732,40.79300239559096,40.41989601893084,40.41989601893084,168200.0
2018-05-07,40.63753737432552,41.11169428290104,40.513168592173386,41.03396490600058,157600.0
2018-05-08,41.041748847014695,41.749097061559645,40.76969298187686,41.06507003915976,173100.0
2018-05-09,41.12724978781008,41.23607212545546,40.72305041570844,41.12724978781008,142700.0
2018-05-10,41.686900839451376,42.18437595715085,41.16610453704463,41.189425721751896,158100.0
2018-05-11,41.14279629930729,41.16611452448626,39.66591409078849,40.47431283577112,315200.0
2018-05-14,40.559812814622525,41.16611032897453,40.38103285436965,40.76968571540268,314100.0
2018-05-15,40.83186674456826,41.53144304817706,40.83186674456826,41.39929953963501,138300.0
2018-05-16,41.46149762103626,41.53922702645468,41.15057406898909,41.43040467279419,170100.0
2018-05-17,41.477040931627535,41.64804916872904,41.20498210304,41.20498210304,139500.0
2018-05-18,41.25939133065887,41.48480774842743,41.13501956197806,41.18165897523336,105400.0
2018-05-22,41.29825875524564,41.78018752999057,41.06506760392949,41.73354811365279,159900.0
2018-05-23,41.7335391384119,41.974504956555286,41.51589450601512,41.9278655502478,237100.0
2018-05-24,41.857413766070856,42.10791609121552,41.669535529100735,42.03746212562962,293100.0
2018-05-25,41.94353537332917,42.22534832250417,41.62257601317268,41.70085987646355,178700.0
2018-05-28,41.70084865933432,41.91221055402927,41.30943840683772,41.559940729537686,72100.0
2018-05-29,41.29378278555095,41.411207059051314,40.73015105070646,40.855402215535975,196100.0
2018-05-30,41.01979742095141,41.19201590882757,40.55010330601363,41.19201590882757,284500.0
2018-05-31,41.12157162683239,41.48949832226303,40.89455588667484,41.48949832226303,258800.0
2018-06-01,41.60692038410056,41.84176599112451,41.48166919460618,41.76348213130058,161500.0
2018-06-04,41.74781896467428,41.97483464159264,41.48165987352766,41.559940729537686,127100.0
2018-06-05,41.575610021559065,41.896566405837135,41.37990483635965,41.61475046135412,141400.0
2018-06-06,41.63823367296734,41.90439284137894,41.419044823531,41.708687658318176,110700.0
2018-06-07,41.70869026276652,41.95919267382868,41.47384462567378,41.72434703673594,89900.0
2018-06-08,41.64606405920044,41.80262880479848,41.32510767452531,41.73217481859057,150900.0
2018-06-11,41.71650671860084,42.36624620501378,41.71650671860084,42.04528990748425,158800.0
2018-06-12,42.1157452003914,42.21751270853567,41.6538809541654,41.95918049237482,189700.0
2018-06-13,41.99049392715972,42.03746423531531,41.45817571295667,41.64605395935561,197200.0
2018-06-14,41.65388444976151,41.70868165423237,40.94151780541654,41.09808252657202,207900.0
2018-06-15,41.05112030946151,41.536471339375005,40.83193144835494,41.31727949204417,558400.0
2018-06-18,41.285960295093126,41.82610544108024,41.285960295093126,41.3798979321727,176200.0
2018-06-19,41.22333126248799,41.57560111764897,41.14505039966266,41.51297403840991,153600.0
2018-06-20,41.55995650297808,41.599096945838255,40.76930880679505,40.84758969251537,153300.0
2018-06-21,41.035454200852286,41.066767741379785,40.56576303783421,40.61273334862546,189000.0
2018-06-22,40.73798096174982,41.02762372073932,40.22914642446097,40.28394362247998,195600.0
2018-06-25,40.24480794869032,40.24480794869032,38.65568304592121,38.71830714267547,319900.0
2018-06-26,38.80442753833741,38.8122574187686,38.0998876107528,38.58523866585527,404300.0
2018-06-27,38.71048387277296,40.1743577327928,38.49129204806286,40.09607685796888,355900.0
2018-06-28,39.99430634316354,40.05693044109833,39.6107229182519,39.7907742920958,268200.0
2018-06-29,39.85339558110719,39.97864675437263,39.68117409803339,39.72814440784175,203700.0
2018-07-03,39.57158260846229,39.72032044069562,39.14103185529876,39.72032044069562,168600.0
2018-07-04,39.53244065722373,39.90036729813993,39.53244065722373,39.75945934996878,59700.0
2018-07-05,39.7672891049818,39.92385383491249,39.56375704642858,39.6342110255862,408700.0
2018-07-06,39.59506682533538,39.61855048741403,39.10971591007039,39.446329002241065,365600.0
2018-07-09,39.44632868591462,39.7124878034914,39.43850179402569,39.46981234780496,188000.0
2018-07-10,39.56376452146548,39.76729661847334,39.054929799609255,39.70467250640338,240400.0
2018-07-11,39.5872432019149,39.68901073070752,39.3210840401508,39.41502168953105,177400.0
2018-07-12,39.59507211631305,39.62638267452735,39.3602235192501,39.59507211631305,151000.0
2018-07-13,39.59507002038331,40.31526358699661,39.55592659879554,40.29960681560625,136300.0
2018-07-16,40.30743252054721,40.667529266565566,40.26828910301277,40.51096455509826,110200.0
2018-07-17,40.56576918649658,40.96500942317709,40.54228552065327,40.76930424455207,117200.0
2018-07-18,40.89455339653609,40.94935060491577,40.64404803308394,40.78495599355282,138900.0
2018-07-19,40.85540599424454,40.98065717065852,40.1665260170795,40.354401288588654,187700.0
2018-07-20,40.31525923791587,40.35439966905749,39.67334661127799,40.0804136648426,290200.0
2018-07-23,40.0725837868802,40.60490201183211,39.94733261549289,40.0804136648426,203400.0
2018-07-24,40.24481571811505,41.37207655332704,40.18219160927096,41.074606810425145,249600.0
2018-07-25,41.16071279862809,41.19202335630617,40.534453865484025,40.94935085662556,95600.0
2018-07-26,41.03545553485725,41.74782516700975,41.02762864258273,41.7165116254643,196600.0
2018-07-27,41.77131151712348,41.79479518168139,40.93369363735422,41.04328805358961,128900.0
2018-07-30,41.137215748798646,41.5990799528178,40.95716739621127,41.00413770019095,69200.0
2018-07-31,41.08242529254141,41.88090267382853,40.75364206942393,41.88090267382853,192100.0
2018-08-01,41.810464059839454,41.826120836152825,40.99632960889238,41.26248883377029,174900.0
2018-08-02,41.403383264666346,42.42887938040695,41.1528808982024,42.27231465481104,223900.0
2018-08-03,43.07860975200366,43.094266519838925,41.974833002513655,42.240992083267,295300.0
2018-08-07,42.34276377276812,42.50715537197757,41.27030045278114,41.64605395935561,352300.0
2018-08-08,41.27813552620102,42.05312934015291,41.27030863306874,41.7947970734276,172700.0
2018-08-09,41.802621982892006,41.802621982892006,41.34075770117419,41.62257061379174,159600.0
2018-08-10,41.512970424197725,41.75564585578598,41.23115456460446,41.559940729537686,135300.0
2018-08-13,41.63039382463206,41.67736412899064,41.14504595781939,41.36423473904644,124600.0
2018-08-14,41.45035249477531,41.84958969769695,41.17636348558811,41.7165116254643,134800.0
2018-08-15,41.71650085547962,42.44452408422679,41.246806812230176,42.05311387463038,173800.0
2018-08-16,42.13140835054733,42.48367825037945,41.87307908148636,42.16272189413772,172900.0
2018-08-17,42.16271947975898,42.34276786575768,41.85741991279491,42.19403302155624,122100.0
2018-08-20,42.18620021888897,42.43670256345628,42.03746538499698,42.20185698870236,149200.0
2018-08-21,42.20968902387713,42.91422882021271,42.20968902387713,42.61675612995726,202800.0
2018-08-22,42.67154228522813,42.96118800771183,42.577604665456086,42.71068569750431,162400.0
2018-08-23,42.738307687315626,42.88818254377037,42.27290333303666,42.61998337335347,121900.0
2018-08-24,42.64363972772123,42.72252057854282,42.20978602086774,42.359663850184965,131200.0
2018-08-27,42.35967733822678,42.79352817411418,42.34390056121655,42.72253418212442,139800.0
2018-08-28,42.80929089084107,42.86450808768506,42.51742813479258,42.67518983485454,107000.0
2018-08-29,42.74618654900927,42.97494524154788,42.675192575777,42.683082466753774,90000.0
2018-08-30,42.67519724943325,42.87240241788556,42.58842950296838,42.69886391584374,155300.0
2018-08-31,42.67518983485454,42.79351411901256,42.63574940983905,42.67518983485454,419800.0
2018-09-04,42.68307872212832,42.71463226504372,42.115126986097096,42.24922803893179,243100.0
2018-09-05,42.30445862960763,42.61998513133433,42.11514032128167,42.257128300248034,103000.0
2018-09-06,42.32022709613464,42.79351826034627,42.20978968264754,42.59631310707278,114700.0
2018-09-07,42.454334353854726,42.50166468417489,42.05203707802703,42.27290593462949,140800.0
2018-09-10,42.3044508025508,42.43066198171271,41.90215060020781,41.90215060020781,81700.0
2018-09-11,41.88638291644095,41.91004958643411,41.32632087544035,41.42097852807548,151800.0
2018-09-12,41.42097364671461,41.444640313918725,40.979235980400034,41.03445318868937,192000.0
2018-09-13,41.12910805594663,41.16066160401567,40.30084697836215,40.43494504398761,233900.0
2018-09-14,40.50594655836065,41.01868127798041,40.46650612049279,40.81358919560002,145300.0
2018-09-17,40.86879500712222,40.924012206552895,40.63214642772031,40.82935157114745,113900.0
2018-09-18,40.86089941562866,41.1054348426425,40.758351912802055,41.01866411018239,113800.0
2018-09-19,40.99501527919141,41.99681799128874,40.92402129143294,41.67340160463625,158200.0
2018-09-20,41.80749069992975,41.96525541760088,41.62606232779704,41.77593715457317,154600.0
2018-09-21,41.8075000527531,41.870607157584026,41.68128885220362,41.8075000527531,189400.0
2018-09-24,41.71284240461909,41.870607157584026,41.55507765165415,41.8075000527531,97800.0
2018-09-25,41.8469415827058,41.886382019700015,41.15277845698023,41.192221903086896,132400.0
2018-09-26,41.192210116756456,41.468296105831925,40.86090392075429,41.07388583051748,185400.0
2018-09-27,41.13699501391966,41.55506896412846,40.95556363001708,41.042334376463074,144100.0
2018-09-28,41.04233569373953,41.058112467155325,40.56115463644924,40.74258602617496,117700.0
2018-10-01,40.8766915563849,41.17644428783841,40.81358746030186,40.97923909777128,124900.0
2018-10-02,40.94768933795684,41.00290655556114,39.74868131019701,40.22986249998823,161500.0
2018-10-03,40.27718845179801,40.65582204951551,40.02476605331968,40.52961085027634,160300.0
2018-10-04,40.52959784057981,40.83723735190577,39.472578257830016,39.82754808209513,384600.0
2018-10-05,39.83543678426952,39.97742472046713,38.96773540449439,39.24382138648334,266500.0
2018-10-09,39.20439391451911,40.02476825934604,39.07029281531061,39.51203354155108,249600.0
2018-10-10,39.51990989392162,39.51990989392162,38.64432157689884,38.69953877682518,131300.0
2018-10-11,38.48656775475696,38.48656775475696,37.66619339629462,37.6740802803262,175700.0
2018-10-12,37.99748088976352,38.27356986186822,37.80816566059987,38.17102235742298,156900.0
2018-10-15,38.16314898164007,38.297247065658944,37.721408275418526,37.92650335688697,194600.0
2018-10-16,38.02114470730615,38.02114470730615,37.26387782905164,37.51630012180314,168700.0
2018-10-17,37.50053220910821,37.53208575543212,37.04301481474687,37.46897866278429,546500.0
2018-10-18,37.350652373376825,37.39009580873057,36.49872773192303,36.68804298152983,207300.0
2018-10-19,36.71960628888163,37.63463826289343,36.60128497869699,37.39010574971104,248900.0
2018-10-22,37.45319882108044,38.80208122023986,37.21655326126307,37.72139792463655,402800.0
2018-10-23,37.0745772504655,38.068490125085496,36.869485168408616,37.77662727438865,167900.0
2018-10-24,37.7766222297052,37.7766222297052,36.29363849517247,36.4435163515768,222400.0
2018-10-25,36.58550624613291,36.98780349383172,36.396187947202,36.64861033970171,171000.0
2018-10-26,36.28574936953372,36.61705259331661,36.001773458227284,36.51450807687633,226800.0
2018-10-29,36.76692819305673,36.774815074950055,35.16562335776296,35.36282850532571,749400.0
2018-10-30,35.70201554494586,37.31121013396133,35.70201554494586,36.64071389309396,335900.0
2018-10-31,36.73537308688864,37.27177130620421,36.67226900708708,36.71170943310201,346000.0
2018-11-01,36.76692099229525,37.0272301713587,36.66437349309515,36.916795791809896,128300.0
2018-11-02,37.10611770125692,37.66617954401788,36.77481152063441,36.95623987776354,365900.0
2018-11-05,36.91681101202248,37.73718532562823,36.91681101202248,37.311221392512266,212000.0
2018-11-06,37.38220443383344,37.69773384946616,36.76692538337231,37.20866295432429,159400.0
2018-11-07,36.96413670969409,37.97382619432715,36.96413670969409,37.2954399434223,310800.0
2018-11-08,37.421644802648224,38.904628239329824,37.350650834692416,38.02115008963317,350500.0
2018-11-09,38.68376005464216,38.936182387045086,37.78450511931781,38.31301343743906,405900.0
2018-11-12,38.57333263836901,38.57333263836901,37.98960400839453,38.060597990295314,114700.0
2018-11-13,38.15525322549256,38.58121709005575,38.036931935855165,38.36823515777416,345500.0
2018-11-14,38.4944418007842,39.038729899931134,38.08425475835156,38.31301343743906,177100.0
2018-11-15,38.30514095537037,38.54178660481693,37.68197177150807,38.29725106189164,264400.0
2018-11-16,38.20257330804856,38.43133195279403,37.90282070490317,38.30512080553983,194800.0
2018-11-19,38.28146440657292,38.5969938638298,38.20258354681466,38.36823515777416,176100.0
2018-11-20,38.131591435265705,38.21047229888381,37.48475872443863,38.16314498435776,825000.0
2018-11-21,38.22625307628054,38.936192959632905,37.98172056799102,38.53389268936243,611800.0
2018-11-22,38.68902074304899,38.68902074304899,38.17985049592181,38.42647812724613,98000.0
2018-11-23,38.19576394001517,38.450352128662885,37.82979816085662,38.14007362731254,111400.0
2018-11-26,38.33101412946094,38.752670222635416,38.30714771962674,38.68106795823839,360900.0
2018-11-27,38.53785962486268,38.64128578209103,37.93322070123091,38.07642521588735,275100.0
2018-11-28,38.20372728522756,38.52195725871829,37.38428138574271,38.51400279921134,400400.0
2018-11-29,38.426486548516266,38.959526354284336,38.227591687462976,38.418532089427806,205600.0
2018-11-30,38.45035463234414,38.85609879915383,38.171900015805086,38.64129199264472,495100.0
2018-12-03,38.9038362437515,38.999304927796416,37.97300671090565,38.33897252882345,278500.0
2018-12-04,38.08438843940593,38.17190266682761,37.11378354819823,37.38428068982214,375900.0
2018-12-05,37.3683737524004,38.00483680786518,37.2649475574826,37.49566636349335,150800.0
2018-12-06,37.05809868828987,37.05809868828987,35.570362672701975,35.99997637885769,431900.0
2018-12-07,36.01587102316495,36.7080240826792,35.824930678353866,35.896532928296295,256700.0
2018-12-10,35.80902136300437,35.97609531508383,35.2043824572835,35.45101312186249,199900.0
2018-12-11,35.86473078777754,36.09544657145219,35.2123527061564,35.2282646627711,315100.0
2018-12-12,35.64196010734253,35.777210197127026,34.933894855520656,35.005497130137186,257200.0
2018-12-13,35.15664963762215,35.435104225147654,34.67930325171315,34.854331676163795,381600.0
2018-12-14,34.607704818650404,35.49079846167497,34.55996896082123,35.12483265633522,423700.0
2018-12-17,34.91002050542079,35.188472046237,33.84394412289076,33.923500838868485,344400.0
2018-12-18,33.995107383124825,34.72704200895376,33.963283478763884,34.32925230912563,765900.0
2018-12-19,34.36107152257926,35.045270258892195,34.050796057250004,34.08261996007721,433000.0
2018-12-20,33.963288037610475,34.65544439334273,33.923509669267176,34.04284780919204,225300.0
2018-12-21,34.04284572774574,34.297430911450974,33.366601367676715,33.406382768482665,356600.0
2018-12-24,33.382507856149665,33.828033372146635,32.87333757209272,33.1517891227819,143100.0
2018-12-27,33.79621728963593,34.36903550917222,33.54163208870758,34.2337854140506,226900.0
2018-12-28,34.36108102031609,34.63953569468014,34.16218612501117,34.25765785988212,213100.0
2018-12-31,34.480411174252225,34.806598605502295,34.46449922213093,34.663394071305234,136500.0
2019-01-02,34.424722075911625,35.06118500878431,34.04284431618802,34.77477593026794,185000.0
2019-01-03,34.719079150093506,34.75090304953654,34.16217304941686,34.61565299435071,204000.0
2019-01-04,35.55443945744473,35.70560147371983,34.87819823534281,35.3873685251458,302000.0
2019-01-07,35.79312601698805,36.27842700303498,35.31577645635365,36.08748960669738,310100.0
2019-01-08,36.501186029237566,37.630907391904906,36.45345016965784,37.463836435718,285100.0
2019-01-09,37.78206910831849,38.7288075535502,37.53543838826388,38.148034923964886,356400.0
2019-01-10,38.11620933414923,38.16394519121416,37.57521509365843,37.63090540945354,241600.0
2019-01-11,37.32062653768847,37.55929973155644,36.79554429722119,36.88305850978146,397600.0
2019-01-14,36.73985194991271,37.19333190359279,36.628471334608,36.78758779999793,303900.0
2019-01-15,36.81146124242325,37.16151510526259,36.564830522191976,36.723947017989744,245900.0
2019-01-16,36.9944430517899,37.535437300500114,36.819414608120525,37.41609917347198,296200.0
2019-01-17,37.46382730293875,38.07642369451589,37.21719664090826,37.76614827012224,181800.0
2019-01-18,37.9491351168497,38.35487924480928,37.917311214881884,38.29918893381276,302200.0
2019-01-21,38.42647731704865,38.47421316479562,38.044599639754914,38.450346758369136,64400.0
2019-01-22,38.44239732819129,38.7924511803981,38.10029793483013,38.569689913984185,222900.0
2019-01-23,38.56969374312929,38.85610284832128,38.28328463793732,38.84019089415562,227800.0
2019-01-24,38.66514717043166,38.87199945803679,37.80592322892331,38.22757922573523,280400.0
2019-01-25,38.25941582923877,38.8958787815502,38.0843873792676,38.60946969428637,213200.0
2019-01-28,38.47422165328087,39.0549942719806,38.466264159453736,38.69698292212606,224700.0
2019-01-29,38.76063496188913,39.341407643950255,38.66516323491566,38.82427974497645,304200.0
2019-01-30,39.182291337296746,39.77102151710943,38.95953004299223,39.30162947918561,361400.0
2019-01-31,39.38912885135896,39.484600550164906,38.68902126947994,38.832225782794765,475600.0
2019-02-01,38.71289890021707,39.03113191870949,38.61743020862735,38.89588182363697,244700.0
2019-02-04,39.00725579885058,39.1027275090083,38.712892279767146,38.8163184483241,181700.0
2019-02-05,38.86403964501135,38.9038210297931,38.21166499518554,38.8879090828591,231400.0
2019-02-06,38.78449583130888,39.24593334102564,38.34692776737046,39.19023999080589,239800.0
2019-02-07,38.97543517309362,39.12659416277637,38.601511893216674,39.0152135351265,186000.0
2019-02-08,38.95952440095901,39.13454980618218,38.41057266964226,38.85609822862628,247600.0
2019-02-11,38.97543387560527,39.15045926970227,38.561732247467525,38.63333451070088,163900.0
2019-02-12,38.78449577241249,39.03908093776804,38.72084796362632,38.927700307286806,291300.0
2019-02-13,38.991337858364766,39.21410211295662,38.33100865644872,38.450346758369136,179700.0
2019-02-14,38.346933434070536,39.51643326361629,38.346933434070536,38.76063514825976,339300.0
2019-02-15,38.965,40.27,38.965,39.785,313774.0
2019-02-19,39.78,40.14,39.475,40.04,170929.0
2019-02-20,40.105,41.005,39.97,40.495,312114.0
2019-02-21,40.495,40.835,40.175,40.495,200758.0
2019-02-22,40.655,40.97,40.575,40.72,277724.0
2019-02-25,40.775,40.925,40.535,40.535,184748.0
2019-02-26,40.6,41.09,40.56,40.75,221115.0
2019-02-27,40.695,40.845,40.325,40.815,179172.0
2019-02-28,40.745,40.915,40.33,40.495,234342.0
2019-03-01,40.88,41.26,40.64,41.065,162233.0
2019-03-04,40.865,41.515,40.81,41.485,206530.0
2019-03-05,41.585,41.705,41.105,41.505,208063.0
2019-03-06,41.545,41.765,41.425,41.445,162755.0
2019-03-07,41.355,41.485,40.72,41.485,186482.0
2019-03-08,41.195,41.28,40.76,40.875,180361.0
2019-03-11,41.105,41.32,40.905,41.1,177852.0
2019-03-12,41.17,41.235,40.65,40.89,152588.0
2019-03-13,40.915,41.24,40.775,41.01,198980.0
2019-03-14,40.915,40.92,40.385,40.39,239484.0
2019-03-15,40.585,40.77,40.35,40.57,180799.0
2019-03-18,40.6,41.24,40.425,41.24,218950.0
2019-03-19,41.395,41.65,41.16,41.185,179845.0
2019-03-20,41.21,41.68,40.945,40.985,195098.0
2019-03-21,40.85,40.89,40.505,40.56,206733.0
2019-03-22,40.465,40.635,39.535,39.615,248515.0
2019-03-25,39.765,39.765,39.06,39.275,213549.0
2019-03-26,39.38,39.66,39.3,39.35,433884.0
2019-03-27,39.38,39.75,39.3,39.58,223408.0
2019-03-28,39.58,39.96,39.43,39.52,129814.0
2019-03-29,39.7,39.845,39.36,39.525,126040.0
2019-04-01,39.7,40.425,39.655,40.37,232608.0
2019-04-02,40.35,41.145,40.35,41.05,221202.0
2019-04-03,41.195,41.57,40.825,41.13,208654.0
2019-04-04,41.115,41.34,40.57,40.715,200422.0
2019-04-05,40.785,41.17,40.68,41.105,129447.0
2019-04-08,41.0,41.305,40.77,41.265,135691.0
2019-04-09,41.02,41.065,40.69,41.02,177326.0
2019-04-10,41.04,41.315,40.585,41.28,161198.0
2019-04-11,41.275,41.555,40.92,41.365,140972.0
2019-04-12,41.555,41.7,41.38,41.555,143864.0
2019-04-15,41.57,41.94,41.155,41.86,170008.0
2019-04-16,41.98,42.64,41.315,42.355,323625.0
2019-04-17,42.435,42.84,42.435,42.8,220000.0
2019-04-18,42.655,43.37,42.355,43.32,216086.0
2019-04-22,43.23,43.47,42.6,43.005,101340.0
2019-04-23,42.91,43.27,42.68,42.9,196252.0
2019-04-24,42.91,43.19,42.295,42.51,211797.0
2019-04-25,42.435,42.9,42.11,42.205,197514.0
2019-04-26,42.165,42.19,41.65,42.125,125055.0
2019-04-29,42.125,42.945,42.11,42.645,149494.0
2019-04-30,42.66,42.945,42.19,42.78,134172.0
2019-05-01,42.86,43.055,42.195,42.645,100777.0
2019-05-02,42.645,43.04,42.195,42.515,195184.0
2019-05-03,42.535,43.03,42.09,42.47,112331.0
2019-05-06,42.035,42.245,41.53,42.245,183586.0
2019-05-07,41.87,41.925,41.37,41.425,235099.0
2019-05-08,41.435,42.06,41.24,41.805,161613.0
2019-05-09,41.505,41.625,40.77,41.235,212015.0
2019-05-10,41.02,41.04,40.45,40.985,257617.0
2019-05-13,40.425,40.715,39.825,40.145,236765.0
2019-05-14,40.105,40.265,39.84,40.12,351060.0
2019-05-15,39.92,40.2,39.64,39.92,231548.0
2019-05-16,40.015,40.56,39.965,40.31,223114.0
2019-05-17,40.11,40.165,39.655,39.99,160190.0
2019-05-21,40.135,42.075,39.95,41.99,364714.0
2019-05-22,41.985,42.26,41.38,42.245,330027.0
2019-05-23,41.785,41.815,40.99,41.445,354753.0
2019-05-24,41.49,42.37,41.265,42.19,186110.0
2019-05-27,42.075,42.31,41.895,42.285,84228.0
2019-05-28,42.065,42.38,41.81,41.985,125948.0
2019-05-29,41.62,42.085,41.36,41.935,113781.0
2019-05-30,41.855,41.935,41.25,41.395,214297.0
2019-05-31,41.105,41.26,40.665,41.03,179890.0
2019-06-03,40.92,41.45,40.61,41.26,133089.0
2019-06-04,41.445,41.935,41.155,41.615,220552.0
2019-06-05,41.655,42.05,41.46,41.92,145451.0
2019-06-06,41.92,42.205,41.615,42.02,179451.0
2019-06-07,41.985,42.06,41.5,41.75,155918.0
2019-06-10,41.8,42.1,41.49,41.645,124085.0
2019-06-11,41.8,42.065,41.225,41.475,193236.0
2019-06-12,41.37,41.63,41.26,41.525,168848.0
2019-06-13,41.525,41.865,40.9,41.83,140537.0
2019-06-14,41.75,42.535,41.46,42.425,180699.0
2019-06-17,42.4,42.72,41.67,42.615,187175.0
2019-06-18,42.765,43.375,42.165,43.16,277028.0
2019-06-19,43.135,43.42,42.995,43.1,100519.0
2019-06-20,43.12,43.435,43.015,43.32,134790.0
2019-06-21,43.25,43.63,43.07,43.525,239757.0
2019-06-24,43.295,43.5,42.77,42.86,163849.0
2019-06-25,42.81,42.995,42.47,42.95,156278.0
2019-06-26,43.03,43.595,42.27,43.295,177029.0
2019-06-27,43.27,43.4,42.835,42.955,102628.0
2019-06-28,43.07,43.295,42.845,43.15,138469.0
2019-07-02,43.36,43.95,43.095,43.54,168042.0
2019-07-03,43.555,43.725,43.02,43.02,221770.0
2019-07-04,43.27,43.7,43.08,43.595,147964.0
2019-07-05,43.485,43.71,43.27,43.53,91182.0
2019-07-08,43.385,43.65,43.23,43.395,145765.0
2019-07-09,43.27,43.985,43.04,43.855,183735.0
2019-07-10,43.82,43.985,43.045,43.44,118531.0
2019-07-11,43.42,43.565,42.995,43.215,106029.0
2019-07-12,43.165,43.555,42.915,43.1,102887.0
2019-07-15,43.1,43.29,42.875,43.27,72277.0
2019-07-16,43.28,43.635,42.885,43.5,106940.0
2019-07-17,43.465,43.49,42.99,43.185,109038.0
2019-07-18,43.125,43.675,42.465,43.2,111281.0
2019-07-19,43.29,43.645,43.08,43.4,87910.0
2019-07-22,43.44,43.675,43.305,43.485,61075.0
2019-07-23,43.57,43.91,43.335,43.385,88460.0
2019-07-24,43.4,43.505,43.085,43.425,115079.0
2019-07-25,43.5,43.925,42.89,43.225,122946.0
2019-07-26,43.28,43.545,43.08,43.295,118866.0
2019-07-29,43.27,43.79,43.04,43.345,76849.0
2019-07-30,43.225,43.23,42.53,42.835,110777.0
2019-07-31,42.665,42.9,42.39,42.845,135826.0
2019-08-01,42.89,42.9,41.62,42.155,269310.0
2019-08-02,42.965,44.105,42.57,43.84,285045.0
2019-08-06,43.125,44.035,43.125,43.78,241528.0
2019-08-07,43.465,44.0,43.055,43.865,273315.0
2019-08-08,44.17,44.745,43.895,44.095,249296.0
2019-08-09,44.025,44.37,43.925,44.195,199007.0
2019-08-12,44.05,44.875,43.57,43.91,238273.0
2019-08-13,43.885,44.88,43.84,44.5,297589.0
2019-08-14,44.315,44.315,43.735,44.025,200211.0
2019-08-15,44.01,44.705,43.37,44.495,296738.0
2019-08-16,44.605,44.73,44.09,44.705,120976.0
2019-08-19,44.94,45.295,44.14,45.215,165156.0
2019-08-20,45.135,45.135,44.26,44.815,199621.0
2019-08-21,44.815,45.01,44.27,45.01,198830.0
2019-08-22,44.875,45.42,44.63,44.855,130588.0
2019-08-23,44.635,44.92,43.99,44.125,162042.0
2019-08-26,44.125,44.475,43.795,44.19,95407.0
2019-08-27,44.345,44.375,43.895,44.23,110309.0
2019-08-28,43.97,44.89,43.97,44.605,149858.0
2019-08-29,44.695,45.47,44.58,45.085,168557.0
2019-08-30,45.11,45.265,44.85,45.16,123125.0
2019-09-03,44.84,45.305,44.84,45.305,125069.0
2019-09-04,45.385,45.51,45.185,45.345,88199.0
2019-09-05,45.51,46.335,45.435,46.275,232822.0
2019-09-06,46.245,46.81,45.565,46.775,176104.0
2019-09-09,46.865,47.24,46.665,47.24,160984.0
2019-09-10,47.205,47.555,46.34,47.435,187445.0
2019-09-11,47.485,47.68,47.065,47.555,161985.0
2019-09-12,47.5,48.035,47.31,47.85,210552.0
2019-09-13,47.905,48.43,47.71,48.33,139692.0
2019-09-16,47.64,48.615,47.64,48.565,182687.0
2019-09-17,48.525,49.105,48.315,48.81,193181.0
2019-09-18,49.01,49.235,48.635,48.745,140991.0
2019-09-19,48.845,49.185,48.745,48.86,160307.0
2019-09-20,48.92,49.12,48.69,48.7,157935.0
2019-09-23,48.69,49.0,48.495,48.9,149512.0
2019-09-24,48.945,50.025,48.705,49.43,362710.0
2019-09-25,49.415,50.165,49.385,49.57,240660.0
2019-09-26,49.505,49.955,49.505,49.66,145728.0
2019-09-27,49.715,49.775,49.21,49.23,192081.0
2019-09-30,49.145,49.63,49.145,49.17,251439.0
2019-10-01,49.385,49.57,48.255,48.625,302213.0
2019-10-02,48.405,48.51,47.57,47.67,234482.0
2019-10-03,47.67,47.955,47.415,47.825,324315.0
2019-10-04,47.63,48.28,47.425,48.125,253697.0
2019-10-07,48.07,48.705,47.99,48.41,199088.0
2019-10-08,48.12,48.365,47.465,47.77,258494.0
2019-10-09,47.95,48.43,47.55,48.145,171318.0
2019-10-10,48.145,48.675,47.71,48.495,153619.0
2019-10-11,48.82,49.57,48.805,49.015,272308.0
2019-10-15,49.415,50.15,48.945,49.79,323344.0
2019-10-16,49.815,49.895,49.595,49.65,94144.0
2019-10-17,49.775,50.16,49.685,50.005,206254.0
2019-10-18,50.025,50.16,49.44,49.985,142733.0
2019-10-21,50.135,50.305,49.715,50.175,162361.0
2019-10-22,50.27,50.36,49.365,49.93,109441.0
2019-10-23,49.765,50.045,49.7,49.84,137896.0
2019-10-24,49.895,49.92,49.58,49.815,113996.0
2019-10-25,49.79,50.825,49.685,50.625,292381.0
2019-10-28,50.665,51.6,50.605,51.08,202904.0
2019-10-29,51.17,51.79,51.07,51.25,318015.0
2019-10-30,51.315,51.365,50.975,51.185,266893.0
2019-10-31,51.11,51.73,50.975,51.73,166616.0
2019-11-01,51.73,52.15,51.38,51.91,189660.0
2019-11-04,51.975,52.55,51.87,52.48,209568.0
2019-11-05,52.775,52.965,52.385,52.825,99699.0
2019-11-06,52.71,55.355,52.605,55.295,384173.0
2019-11-07,55.445,56.845,55.05,55.175,338471.0
2019-11-08,55.24,56.015,54.605,55.205,263061.0
2019-11-11,54.715,55.165,54.065,54.25,184673.0
2019-11-12,54.25,54.775,53.965,54.545,449616.0
2019-11-13,54.7,55.305,54.375,55.14,381296.0
2019-11-14,55.09,55.76,54.915,55.42,270667.0
2019-11-15,55.59,56.02,54.955,55.36,145866.0
2019-11-18,55.31,55.36,54.83,55.02,183661.0
2019-11-19,54.98,55.255,54.48,55.035,194927.0
2019-11-20,54.99,55.055,54.275,54.44,223453.0
2019-11-21,54.63,54.855,54.25,54.585,316467.0
2019-11-22,54.815,54.975,54.585,54.955,155769.0
2019-11-25,54.885,55.23,54.685,54.85,339216.0
2019-11-26,55.04,56.215,54.685,56.215,427219.0
2019-11-27,56.19,56.585,55.785,55.985,214226.0
2019-11-28,56.03,56.54,55.795,55.965,58373.0
2019-11-29,55.96,56.395,55.795,55.835,131664.0
2019-12-02,55.67,56.075,55.285,55.695,331855.0
2019-12-03,55.235,55.565,54.825,55.475,428178.0
2019-12-04,55.49,55.695,55.015,55.36,330978.0
2019-12-05,56.13,57.895,56.105,56.91,810758.0
2019-12-06,57.065,57.065,56.215,56.45,314335.0
2019-12-09,56.24,56.45,56.165,56.36,246854.0
2019-12-10,56.425,56.665,56.0,56.425,281994.0
2019-12-11,56.55,56.625,56.01,56.45,234062.0
2019-12-12,56.45,56.7,56.025,56.22,342489.0
2019-12-13,56.245,56.69,56.245,56.6,154855.0
2019-12-16,56.655,57.05,56.27,56.79,288910.0
2019-12-17,56.845,57.535,56.78,57.28,292916.0
2019-12-18,57.34,57.57,56.445,57.57,181801.0
2019-12-19,57.665,57.865,57.41,57.84,301234.0
2019-12-20,57.8,58.905,57.525,58.815,237000.0
2019-12-23,58.865,58.915,58.305,58.65,180494.0
2019-12-24,58.65,58.765,58.38,58.75,64791.0
2019-12-27,58.76,59.325,58.38,58.635,92344.0
2019-12-30,58.595,59.72,58.52,58.7,71224.0
2019-12-31,58.56,58.7,58.34,58.57,76739.0
2020-01-02,58.775,58.955,58.395,58.89,126587.0
2020-01-03,58.57,59.105,58.315,58.695,195507.0
2020-01-06,58.51,58.83,58.28,58.675,120198.0
2020-01-07,58.455,59.505,58.44,59.27,174081.0
2020-01-08,59.26,59.98,58.915,59.49,294178.0
2020-01-09,59.615,60.185,59.615,59.94,135999.0
2020-01-10,60.095,60.395,60.03,60.115,127643.0
2020-01-13,60.13,60.35,59.545,60.065,145685.0
2020-01-14,60.005,60.23,59.635,60.005,131664.0
2020-01-15,59.935,60.44,59.705,59.785,84125.0
2020-01-16,60.025,60.285,59.565,59.94,157321.0
2020-01-17,59.9,61.15,59.875,60.565,222335.0
2020-01-20,60.6,60.925,60.465,60.68,42608.0
2020-01-21,60.655,61.115,60.27,60.6,224980.0
2020-01-22,60.55,61.165,60.375,60.44,139580.0
2020-01-23,60.44,60.615,59.925,60.475,145798.0
2020-01-24,60.51,60.82,59.95,60.145,201244.0
2020-01-27,59.27,59.9,58.855,59.75,117789.0
2020-01-28,59.875,60.565,59.76,60.325,157702.0
2020-01-29,60.435,60.78,60.04,60.235,129335.0
2020-01-30,60.015,60.49,59.775,60.295,208075.0
2020-01-31,60.28,60.415,59.635,59.8,202584.0
2020-02-03,59.94,60.5,59.8,60.205,114576.0
2020-02-04,60.525,60.73,59.91,60.05,158187.0
2020-02-05,60.395,60.9,59.98,60.465,174649.0
2020-02-06,61.105,62.595,60.72,62.395,358141.0
2020-02-07,62.225,62.225,61.41,61.87,213319.0
2020-02-10,62.2,62.38,61.83,61.945,290908.0
2020-02-11,61.91,62.365,61.295,61.995,229361.0
2020-02-12,61.955,61.995,61.04,61.385,155762.0
2020-02-13,60.485,60.655,57.935,59.04,482363.0
2020-02-14,58.28,58.325,55.67,56.815,481612.0
2020-02-18,56.855,57.56,56.14,57.56,259799.0
2020-02-19,57.57,57.78,57.09,57.19,172569.0
2020-02-20,57.1,58.11,57.09,58.005,281604.0
2020-02-21,57.73,58.305,57.255,57.345,272672.0
2020-02-24,56.09,56.575,55.025,56.295,213818.0
2020-02-25,56.305,56.515,54.915,55.26,448052.0
2020-02-26,54.89,55.56,54.825,55.105,236470.0
2020-02-27,54.375,55.175,53.06,54.075,165185.0
2020-02-28,52.795,53.06,51.41,52.845,356352.0
2020-03-02,52.795,53.455,51.875,53.34,500186.0
2020-03-03,53.73,53.945,51.85,52.165,528235.0
2020-03-04,52.405,53.495,52.27,52.91,255687.0
2020-03-05,52.105,52.825,51.205,51.635,151697.0
2020-03-06,50.525,50.81,49.76,50.005,275368.0
2020-03-09,42.415,47.15,42.415,44.355,524844.0
2020-03-10,45.49,45.82,43.38,43.945,666119.0
2020-03-11,43.53,44.25,42.635,42.86,484406.0
2020-03-12,40.79,40.8,36.555,36.6,619332.0
2020-03-13,38.12,40.645,37.675,40.645,579090.0
2020-03-16,32.065,36.895,32.065,34.085,509223.0
2020-03-17,34.275,35.69,32.44,33.95,475628.0
2020-03-18,32.72,33.515,30.255,31.91,381633.0
2020-03-19,31.42,31.66,29.445,30.6,335404.0
2020-03-20,30.91,32.305,30.42,30.645,430704.0
2020-03-23,29.9,30.33,25.125,25.855,560084.0
2020-03-24,27.25,29.81,27.155,29.535,276589.0
2020-03-25,29.915,34.265,29.61,32.355,472004.0
2020-03-26,33.085,36.045,33.075,35.77,358529.0
2020-03-27,34.73,36.515,33.545,35.365,446609.0
2020-03-30,35.2,36.03,33.9,35.26,310783.0
2020-03-31,35.085,37.2,34.78,36.59,206960.0
2020-04-01,35.365,35.555,33.965,34.4,342155.0
2020-04-02,33.755,35.82,33.58,33.71,289342.0
2020-04-03,33.795,34.4,31.85,32.205,284562.0
2020-04-06,33.415,34.67,33.035,34.085,305080.0
2020-04-07,35.31,37.63,35.01,35.845,311089.0
2020-04-08,36.365,36.92,35.6,35.815,216696.0
2020-04-09,36.54,38.22,35.86,37.97,309730.0
2020-04-13,38.005,38.145,36.185,36.715,190802.0
2020-04-14,37.415,37.87,35.54,36.63,282560.0
2020-04-15,35.815,36.715,35.565,35.74,227373.0
2020-04-16,36.125,36.29,34.57,34.605,202173.0
2020-04-17,36.03,36.985,35.84,36.41,334114.0
2020-04-20,35.53,36.85,35.325,36.565,118406.0
2020-04-21,35.3,35.97,34.48,34.49,194465.0
2020-04-22,35.385,35.39,34.695,34.83,145713.0
2020-04-23,34.795,34.845,33.82,34.045,242593.0
2020-04-24,34.045,34.425,33.705,34.0,155858.0
2020-04-27,34.58,34.745,34.115,34.365,324976.0
2020-04-28,34.86,35.35,34.325,34.835,793386.0
2020-04-29,35.565,39.21,35.53,38.815,570285.0
2020-04-30,38.375,38.41,36.73,37.375,474036.0
2020-05-01,37.22,37.63,36.73,37.22,251079.0
2020-05-04,37.425,37.465,36.425,37.45,269006.0
2020-05-05,37.98,38.11,35.77,35.93,255946.0
2020-05-06,36.235,36.96,35.77,36.765,218814.0
2020-05-07,37.585,37.585,34.53,34.67,447569.0
2020-05-08,35.145,35.15,33.35,34.475,498392.0
2020-05-11,34.34,34.365,33.465,34.085,306148.0
2020-05-12,34.285,34.405,33.845,33.845,203175.0
2020-05-13,33.595,33.845,31.19,31.795,533938.0
2020-05-14,31.28,32.54,31.225,32.275,363399.0
2020-05-15,32.19,32.465,31.655,31.675,211795.0
2020-05-19,33.16,33.19,32.18,32.9,349749.0
2020-05-20,33.205,33.75,32.66,33.515,249068.0
2020-05-21,33.51,34.02,33.365,33.87,217391.0
2020-05-22,33.945,34.215,33.025,33.785,154154.0
2020-05-25,34.07,34.32,33.31,34.07,113170.0
2020-05-26,34.68,37.52,34.54,37.335,372851.0
2020-05-27,37.73,38.76,36.95,37.92,407505.0
2020-05-28,38.34,38.425,36.715,37.285,342730.0
2020-05-29,37.14,37.275,36.03,36.81,353441.0
2020-06-01,37.25,37.77,36.465,36.525,192929.0
2020-06-02,36.835,37.965,36.63,37.585,219453.0
2020-06-03,37.795,39.285,37.605,38.86,361202.0
2020-06-04,39.195,39.295,37.88,39.06,323481.0
2020-06-05,39.805,41.585,39.77,40.49,274444.0
2020-06-08,41.72,42.105,40.51,40.885,362117.0
2020-06-09,40.51,41.245,39.915,41.135,311359.0
2020-06-10,40.785,41.045,40.04,40.18,304039.0
2020-06-11,38.555,38.94,36.965,37.325,249585.0
2020-06-12,38.38,38.605,37.56,38.165,386499.0
2020-06-15,37.67,39.285,37.09,38.71,432301.0
2020-06-16,39.73,40.265,39.02,39.695,379625.0
2020-06-17,39.805,40.02,39.325,39.79,327852.0
2020-06-18,39.345,41.085,39.27,40.97,341118.0
2020-06-19,41.595,41.595,39.555,39.655,540244.0
2020-06-22,39.31,40.02,39.185,39.62,166266.0
2020-06-23,40.07,40.08,38.71,39.21,250820.0
2020-06-24,38.84,39.46,38.29,38.405,292613.0
2020-06-25,38.34,39.12,38.12,38.6,218335.0
2020-06-26,38.415,38.475,37.235,37.395,205469.0
2020-06-29,37.545,38.17,36.85,36.935,229197.0
2020-06-30,36.925,38.17,36.915,38.055,273484.0
2020-07-02,38.355,38.765,37.275,37.32,230787.0
2020-07-03,37.31,37.805,37.115,37.655,87466.0
2020-07-06,38.27,38.76,37.885,38.09,189228.0
2020-07-07,37.76,38.325,36.44,36.54,298449.0
2020-07-08,36.605,36.705,35.645,35.77,402733.0
2020-07-09,35.93,36.155,35.45,35.575,299586.0
2020-07-10,35.575,36.925,35.575,36.85,284748.0
2020-07-13,36.96,37.46,36.255,36.405,205417.0
2020-07-14,36.405,37.755,36.245,37.71,332772.0
2020-07-15,38.09,38.415,37.52,37.955,276062.0
2020-07-16,37.695,38.3,37.555,38.02,186524.0
2020-07-17,38.02,38.04,37.42,37.92,176660.0
2020-07-20,37.745,38.29,37.425,37.905,125320.0
2020-07-21,38.045,38.64,37.745,38.27,229612.0
2020-07-22,38.28,38.8,38.065,38.4,207051.0
2020-07-23,38.195,38.7,37.71,38.04,154480.0
2020-07-24,37.88,38.09,37.275,37.445,212300.0
2020-07-27,37.335,38.015,36.915,37.805,71923.0
2020-07-28,37.66,37.67,37.125,37.335,119306.0
2020-07-29,37.275,37.745,37.015,37.46,238441.0
2020-07-30,38.005,40.535,37.585,40.325,507381.0
2020-07-31,40.6,40.6,39.025,39.37,307750.0
2020-08-04,39.37,39.595,37.805,38.425,553370.0
2020-08-05,38.475,39.82,38.425,39.485,207225.0
2020-08-06,39.48,39.93,39.095,39.765,201018.0
2020-08-07,39.605,40.19,39.42,40.09,152953.0
2020-08-10,40.465,41.02,40.19,40.7,174549.0
2020-08-11,41.26,41.655,40.735,41.345,188365.0
2020-08-12,41.845,42.115,41.42,41.965,198064.0
2020-08-13,41.965,41.99,41.22,41.455,126709.0
2020-08-14,41.15,41.47,40.775,41.16,140738.0
2020-08-17,41.2,41.435,40.22,40.535,158480.0
2020-08-18,40.7,40.81,40.08,40.425,164855.0
2020-08-19,40.22,40.805,39.985,40.33,163131.0
2020-08-20,40.165,40.605,39.81,39.845,132468.0
2020-08-21,39.945,40.335,39.61,40.16,270446.0
2020-08-24,40.345,41.155,40.165,41.095,173640.0
2020-08-25,41.505,41.525,40.515,40.91,151947.0
2020-08-26,41.02,41.325,40.515,41.045,232129.0
2020-08-27,41.3,42.635,41.045,41.85,386026.0
2020-08-28,42.18,42.33,41.59,42.13,206763.0
2020-08-31,42.08,42.13,39.585,39.7,475277.0
2020-09-01,39.795,40.675,39.745,40.21,244607.0
2020-09-02,40.08,40.7,39.855,40.295,241785.0
2020-09-03,40.565,40.76,39.575,39.795,216245.0
2020-09-04,40.335,40.65,39.34,39.71,215331.0
2020-09-08,39.26,39.76,39.11,39.645,223149.0
2020-09-09,39.76,40.075,39.565,39.735,122297.0
2020-09-10,39.78,39.855,38.755,38.82,155309.0
2020-09-11,38.78,39.145,38.685,38.95,149400.0
2020-09-14,39.315,39.37,38.915,38.985,149464.0
2020-09-15,39.11,39.365,38.73,38.77,129567.0
2020-09-16,38.925,39.26,38.63,38.88,117773.0
2020-09-17,38.525,39.1,38.475,38.74,144215.0
2020-09-18,38.52,39.38,38.475,38.965,205232.0
2020-09-21,38.265,39.095,38.105,39.04,411560.0
2020-09-22,38.9,40.005,38.475,39.405,280480.0
2020-09-23,39.67,39.855,39.04,39.195,337903.0
2020-09-24,39.01,39.625,38.24,38.325,216431.0
2020-09-25,38.29,38.51,37.95,38.425,184623.0
2020-09-28,38.9,40.58,38.695,40.575,311436.0
2020-09-29,40.47,40.605,39.0,39.355,233973.0
2020-09-30,39.43,39.795,38.985,39.195,188607.0
2020-10-01,39.45,39.45,38.985,39.075,129317.0
2020-10-02,38.695,39.345,38.6,39.285,228632.0
2020-10-05,39.535,40.33,39.515,40.185,121295.0
2020-10-06,40.37,40.53,39.76,40.165,167372.0
2020-10-07,40.575,40.905,39.855,40.345,141261.0
2020-10-08,40.495,40.76,40.185,40.33,113905.0
2020-10-09,40.47,40.64,40.04,40.16,116086.0
2020-10-13,40.005,40.58,39.04,39.15,241969.0
2020-10-14,39.15,39.625,38.875,38.925,136170.0
2020-10-15,38.645,39.05,38.45,38.77,149163.0
2020-10-16,38.93,39.295,38.84,39.175,74864.0
2020-10-19,39.235,39.49,38.97,39.22,139605.0
2020-10-20,39.515,39.81,39.025,39.025,85973.0
2020-10-21,39.15,39.795,38.805,39.455,266884.0
2020-10-22,39.54,40.38,38.95,40.3,134063.0
2020-10-23,40.31,41.655,40.31,41.48,221210.0
2020-10-26,41.425,41.48,40.0,40.48,185404.0
2020-10-27,40.655,40.74,39.86,40.275,285730.0
2020-10-28,39.82,39.915,37.85,37.96,405000.0
2020-10-29,37.84,39.695,37.665,39.44,277580.0
2020-10-30,39.39,39.49,38.79,39.255,204167.0
2020-11-02,39.6,40.785,39.32,40.63,215980.0
2020-11-03,41.3,42.77,40.795,42.46,382806.0
2020-11-04,43.455,45.065,43.11,44.47,360494.0
2020-11-05,45.545,45.545,44.42,44.75,275518.0
2020-11-06,44.875,45.365,43.45,44.065,262536.0
2020-11-09,45.595,46.975,45.155,46.575,357639.0
2020-11-10,47.01,48.2,46.77,48.08,626788.0
2020-11-11,48.405,48.835,47.395,47.81,251080.0
2020-11-12,48.19,48.19,47.01,47.26,191871.0
2020-11-13,47.285,47.94,47.27,47.895,181846.0
2020-11-16,48.52,50.12,48.46,49.89,364300.0
2020-11-17,49.51,50.475,49.2,50.34,383469.0
2020-11-18,50.275,50.535,49.89,50.155,461055.0
2020-11-19,49.81,50.505,48.835,49.15,327052.0
2020-11-20,49.03,49.235,48.28,48.955,138671.0
2020-11-23,49.15,49.63,48.93,49.58,175117.0
2020-11-24,49.87,51.58,49.765,51.115,391716.0
2020-11-25,51.085,51.085,50.285,50.39,267084.0
2020-11-26,50.345,50.73,49.44,50.345,69796.0
2020-11-27,50.31,50.625,49.825,49.85,138757.0
2020-11-30,49.75,49.79,48.375,48.485,312313.0
2020-12-01,49.39,49.985,48.615,49.825,246741.0
2020-12-02,49.63,50.27,49.0,49.355,202773.0
2020-12-03,49.05,49.44,48.715,48.745,147811.0
2020-12-04,48.86,49.67,48.51,49.56,275794.0
2020-12-07,49.28,50.08,48.93,49.73,151943.0
2020-12-08,49.41,49.96,48.92,49.065,155650.0
2020-12-09,49.15,49.755,48.8,49.32,171030.0
2020-12-10,49.085,49.655,48.81,49.62,155830.0
2020-12-11,49.32,49.87,48.36,48.425,213432.0
2020-12-14,48.86,49.075,47.83,48.045,198218.0
2020-12-15,48.18,48.8,47.845,48.46,208439.0
2020-12-16,48.545,48.76,47.915,48.23,262158.0
2020-12-17,48.4,48.41,47.125,47.47,247738.0
2020-12-18,47.47,47.615,46.115,46.235,394161.0
2020-12-21,45.65,46.33,45.205,46.11,202184.0
2020-12-22,46.15,46.715,45.615,46.025,128265.0
2020-12-23,46.255,46.98,45.495,46.49,152325.0
2020-12-24,46.415,47.08,46.14,46.75,95467.0
2020-12-29,46.885,47.42,46.805,47.21,149654.0
2020-12-30,47.18,47.575,46.97,47.155,90666.0
2020-12-31,47.08,47.525,46.89,47.045,46918.0
2021-01-04,47.155,47.695,45.995,46.17,125810.0
2021-01-05,46.025,46.805,45.965,46.765,101324.0
2021-01-06,46.125,48.675,46.125,48.31,232131.0
2021-01-07,48.715,48.715,48.085,48.48,190344.0
2021-01-08,48.6,48.855,47.985,48.28,98022.0
2021-01-11,47.94,48.455,47.76,47.94,131588.0
2021-01-12,48.215,48.675,47.905,47.985,161047.0
2021-01-13,47.96,48.35,47.25,47.735,127445.0
2021-01-14,49.44,50.575,48.895,49.85,266422.0
2021-01-15,50.21,50.21,49.235,49.755,130035.0
2021-01-18,49.9,51.08,49.9,51.08,125955.0
2021-01-19,51.275,51.435,50.125,50.185,270118.0
2021-01-20,50.15,50.9,49.475,50.48,159146.0
2021-01-21,50.56,51.37,49.995,51.2,243535.0
2021-01-22,51.07,51.07,49.995,50.065,182500.0
2021-01-25,49.895,50.295,49.135,49.86,192336.0
2021-01-26,50.21,50.275,48.725,49.46,163709.0
2021-01-27,48.99,49.545,48.17,48.31,250334.0
2021-01-28,48.735,49.64,48.35,49.495,178158.0
2021-01-29,49.585,49.61,48.19,48.58,224775.0
2021-02-01,48.715,49.09,48.275,48.545,230211.0
2021-02-02,49.235,50.44,49.015,49.895,292569.0
2021-02-03,50.245,50.25,49.355,49.885,149663.0
2021-02-04,50.16,50.85,49.945,50.32,133071.0
2021-02-05,50.795,50.935,50.03,50.885,211582.0
2021-02-08,51.035,52.835,50.885,52.79,349694.0
2021-02-09,52.845,52.93,52.015,52.245,327472.0
2021-02-10,52.215,53.545,51.75,53.455,376221.0
2021-02-11,53.745,54.03,52.23,53.345,464226.0
2021-02-12,53.755,55.59,52.86,55.145,340814.0
2021-02-16,55.42,55.795,55.01,55.41,338386.0
2021-02-17,55.0,55.335,53.835,54.395,307881.0
2021-02-18,53.73,55.325,53.72,55.17,233220.0
2021-02-19,55.445,55.845,55.045,55.205,203424.0
2021-02-22,55.11,55.905,54.71,55.545,273062.0
2021-02-23,56.15,57.1,55.205,57.08,428812.0
2021-02-24,57.105,57.545,56.265,57.015,321907.0
2021-02-25,57.01,57.73,55.98,56.57,246176.0
2021-02-26,56.285,56.675,55.625,56.16,215961.0
2021-03-01,56.855,57.685,56.46,56.845,188580.0
2021-03-02,57.19,57.29,56.525,56.64,135503.0
2021-03-03,56.94,57.11,56.01,56.125,168294.0
2021-03-04,56.03,56.15,54.25,54.965,323858.0
2021-03-05,54.945,56.27,54.945,56.125,215679.0
2021-03-08,56.34,58.435,55.55,57.625,257576.0
2021-03-09,57.96,58.135,56.785,57.49,127954.0
2021-03-10,57.55,58.135,57.38,57.815,157119.0
2021-03-11,58.625,59.995,58.4,59.045,239327.0
2021-03-12,59.12,59.68,58.425,58.505,108232.0
2021-03-15,58.29,59.595,58.26,58.75,159703.0
2021-03-16,58.65,58.99,57.945,58.235,164480.0
2021-03-17,58.315,58.985,57.97,58.23,132180.0
2021-03-18,58.03,59.26,58.005,58.71,119817.0
2021-03-19,58.485,59.26,57.98,58.93,159347.0
2021-03-22,58.93,59.26,58.11,58.57,180004.0
2021-03-23,58.385,59.225,57.97,59.02,204140.0
2021-03-24,59.115,59.995,59.02,59.61,183611.0
2021-03-25,59.44,60.055,58.915,59.8,134059.0
2021-03-26,60.115,60.425,59.645,59.825,156520.0
2021-03-29,59.535,59.965,58.745,59.14,203476.0
2021-03-30,59.025,59.62,58.83,59.475,127174.0
2021-03-31,59.06,59.72,58.245,58.685,204687.0
2021-04-01,58.685,59.87,57.98,59.835,187248.0
2021-04-05,60.115,60.315,59.265,60.115,118497.0
2021-04-06,60.59,60.77,60.115,60.27,122108.0
2021-04-07,60.315,61.285,60.04,61.02,186421.0
2021-04-08,60.97,61.01,59.92,60.03,423533.0
2021-04-09,60.17,60.45,59.515,59.885,153617.0
2021-04-12,59.935,60.795,59.6,60.245,417917.0
2021-04-13,60.065,60.29,59.145,59.695,197470.0
2021-04-14,59.845,60.115,58.32,58.45,294558.0
2021-04-15,58.45,59.02,58.09,58.855,234003.0
2021-04-16,58.99,60.23,58.745,59.0,363693.0
2021-04-19,58.865,60.44,58.845,59.31,213356.0
2021-04-20,59.155,59.355,57.985,58.375,146889.0
2021-04-21,58.195,58.78,57.67,58.355,97842.0
2021-04-22,58.245,58.4,57.625,58.125,97469.0
2021-04-23,58.02,59.415,58.015,59.145,174060.0
2021-04-26,59.62,60.09,59.31,59.935,187278.0
2021-04-27,59.81,60.815,59.62,60.445,197545.0
2021-04-28,60.39,60.755,59.695,59.695,162832.0
2021-04-29,60.03,60.875,59.56,60.04,158557.0
2021-04-30,60.04,60.805,59.295,59.445,239253.0
2021-05-03,59.515,60.51,59.445,60.27,132322.0
2021-05-04,60.3,60.545,59.595,59.905,151908.0
2021-05-05,59.905,60.51,59.575,60.175,127961.0
2021-05-06,60.545,60.615,59.085,60.23,184565.0
2021-05-07,60.17,61.18,60.115,60.83,167501.0
2021-05-10,58.4,61.93,58.4,61.405,500818.0
2021-05-11,60.935,61.21,59.6,60.33,431176.0
2021-05-12,60.22,60.41,59.57,59.645,192572.0
2021-05-13,59.69,60.45,59.69,60.205,191111.0
2021-05-14,60.385,62.1,60.33,61.99,286491.0
2021-05-17,61.74,61.99,60.685,61.39,175754.0
2021-05-18,61.31,61.32,60.635,60.935,178316.0
2021-05-19,60.6,60.755,59.465,60.635,218551.0
2021-05-20,60.68,61.035,60.11,60.265,197073.0
2021-05-21,60.24,61.045,60.12,60.42,231328.0
2021-05-25,60.275,61.33,60.125,60.76,237665.0
2021-05-26,60.505,61.305,59.02,60.09,479154.0
2021-05-27,60.505,60.675,59.515,60.535,453057.0
2021-05-28,60.68,60.86,59.425,60.11,244967.0
2021-05-31,60.11,60.515,59.825,59.86,122748.0
2021-06-01,60.11,60.73,59.91,60.315,138849.0
2021-06-02,60.595,60.67,59.555,59.93,163640.0
2021-06-03,59.825,60.95,59.34,60.835,277688.0
2021-06-04,60.55,61.24,60.11,60.43,236232.0
2021-06-07,60.61,60.73,60.22,60.29,153498.0
2021-06-08,60.11,61.01,59.995,60.69,121630.0
2021-06-09,60.5,60.955,60.145,60.655,171205.0
2021-06-10,60.785,60.965,59.705,59.72,212546.0
2021-06-11,59.995,60.31,59.545,59.64,135027.0
2021-06-14,60.265,60.31,58.81,59.03,184653.0
2021-06-15,59.48,59.615,58.915,59.26,156230.0
2021-06-16,59.165,59.8,58.9,58.985,126467.0
2021-06-17,58.985,59.33,58.56,58.63,215251.0
2021-06-18,58.015,58.5,57.81,58.26,192743.0
2021-06-21,58.365,58.795,57.93,58.57,146201.0
2021-06-22,58.745,59.125,58.37,59.045,124783.0
2021-06-23,59.055,59.45,58.37,59.07,96227.0
2021-06-24,59.195,59.58,58.7,59.355,168375.0
2021-06-25,59.355,60.145,58.78,59.955,164379.0
2021-06-28,59.865,60.015,58.31,58.545,201026.0
2021-06-29,58.58,58.81,58.06,58.165,161289.0
2021-06-30,57.99,58.535,57.69,58.365,123858.0
2021-07-02,58.365,59.08,58.24,58.675,145005.0
2021-07-05,58.51,58.84,58.24,58.785,48076.0
2021-07-06,58.69,59.67,58.015,58.39,142926.0
2021-07-07,58.215,58.655,57.81,58.275,147740.0
2021-07-08,57.725,58.2,56.675,57.1,134727.0
2021-07-09,57.335,58.33,57.23,58.07,109610.0
2021-07-12,57.725,58.56,57.725,58.075,118079.0
2021-07-13,58.045,58.45,57.465,57.565,115405.0
2021-07-14,57.385,58.01,57.34,57.92,169831.0
2021-07-15,57.405,58.37,57.385,57.67,129408.0
2021-07-16,57.8,58.365,56.96,57.015,122793.0
2021-07-19,56.945,57.145,55.32,55.75,155696.0
2021-07-20,55.785,57.03,55.69,56.92,141843.0
2021-07-21,57.16,57.95,57.075,57.63,144751.0
2021-07-22,57.29,57.85,56.555,56.995,97463.0
2021-07-23,57.215,57.515,56.64,56.995,79343.0
2021-07-26,56.72,57.635,56.71,57.3,115879.0
2021-07-27,57.085,57.92,56.815,57.17,119154.0
2021-07-28,57.325,57.5,56.425,56.92,134364.0
2021-07-29,57.85,59.745,57.79,59.53,340014.0
2021-07-30,59.635,59.955,58.925,59.685,277996.0
2021-08-03,58.855,60.12,58.855,59.67,245986.0
2021-08-04,59.42,60.25,59.255,60.18,183780.0
2021-08-05,60.315,60.915,59.805,60.725,214977.0
2021-08-06,60.75,62.135,60.43,61.975,205395.0
2021-08-09,62.22,63.12,61.535,62.59,244441.0
2021-08-10,62.575,63.06,62.255,62.91,142674.0
2021-08-11,62.91,63.99,62.65,63.82,201859.0
2021-08-12,63.82,64.7,63.56,64.535,260539.0
2021-08-13,64.57,65.115,64.39,64.83,150891.0
2021-08-16,64.7,65.075,64.485,64.875,126616.0
2021-08-17,64.52,64.89,63.795,64.01,163834.0
2021-08-18,64.165,64.4,63.56,63.88,112134.0
2021-08-19,63.275,63.63,62.545,63.465,123353.0
2021-08-20,63.43,64.405,63.25,63.91,72639.0
2021-08-23,64.345,64.415,63.545,63.665,150566.0
2021-08-24,63.665,64.155,62.83,63.49,141350.0
2021-08-25,63.49,63.65,62.815,63.51,127873.0
2021-08-26,63.795,63.795,62.77,63.09,128159.0
2021-08-27,63.215,63.355,62.675,62.815,117008.0
2021-08-30,62.855,63.37,61.945,62.23,102203.0
2021-08-31,62.16,62.5,60.785,60.9,245629.0
2021-09-01,60.9,61.855,60.505,61.445,142311.0
2021-09-02,61.105,62.045,61.09,61.375,132916.0
2021-09-03,61.645,61.805,61.08,61.325,88283.0
2021-09-07,61.805,62.785,61.545,61.645,142151.0
2021-09-08,62.055,62.385,61.465,62.275,132537.0
2021-09-09,62.325,63.16,62.315,62.595,125963.0
2021-09-10,62.945,62.945,61.745,61.78,79854.0
2021-09-13,61.98,62.675,61.55,62.215,110190.0
2021-09-14,62.3,62.755,61.805,62.25,119307.0
2021-09-15,62.255,63.16,61.805,62.85,116589.0
2021-09-16,62.885,63.625,62.675,62.945,96168.0
2021-09-17,62.855,62.945,62.24,62.57,160572.0
2021-09-20,61.575,62.015,59.895,60.89,229989.0
2021-09-21,61.255,61.535,60.16,60.465,94542.0
2021-09-22,60.975,61.335,60.57,60.75,117201.0
2021-09-23,61.23,61.535,60.805,61.265,173596.0
2021-09-24,60.855,61.3,60.365,60.705,163490.0
2021-09-27,61.14,62.43,60.505,62.405,303612.0
2021-09-28,62.585,62.99,62.065,62.49,275887.0
2021-09-29,62.55,62.755,61.81,62.5,81522.0
2021-09-30,62.56,62.98,61.81,62.55,141515.0
2021-10-01,62.55,63.1,61.805,62.72,140108.0
2021-10-04,62.9,63.475,61.81,62.605,84765.0
2021-10-05,62.76,63.465,62.685,63.155,107826.0
2021-10-06,62.675,63.085,61.81,62.615,88611.0
2021-10-07,62.675,62.925,61.81,62.675,138255.0
2021-10-08,62.675,63.475,62.475,63.195,71421.0
2021-10-12,63.16,63.275,62.485,63.24,84807.0
2021-10-13,63.325,63.325,62.195,62.885,88559.0
2021-10-14,63.23,64.12,62.51,64.06,150738.0
2021-10-15,64.015,64.58,63.405,63.63,83672.0
2021-10-18,63.29,64.155,63.16,63.595,81912.0
2021-10-19,63.945,63.98,63.16,63.465,98976.0
2021-10-20,63.71,64.565,63.46,64.19,108758.0
2021-10-21,64.165,64.85,64.165,64.475,108638.0
2021-10-22,64.835,65.215,64.5,64.965,93875.0
2021-10-25,64.86,65.975,64.85,65.505,200275.0
2021-10-26,65.965,65.965,65.155,65.18,110083.0
2021-10-27,65.215,65.305,64.475,64.745,96040.0
2021-10-28,64.73,65.475,64.03,64.695,85792.0
2021-10-29,64.765,65.015,63.595,63.725,102309.0
2021-11-01,64.075,64.32,63.895,64.23,82337.0
2021-11-02,63.91,64.73,63.91,64.39,81558.0
2021-11-03,64.555,66.61,64.005,66.25,258148.0
2021-11-04,66.87,66.915,64.1,64.65,227723.0
2021-11-05,64.97,65.34,64.24,64.685,140773.0
2021-11-08,64.45,64.945,64.32,64.66,78782.0
2021-11-09,64.87,65.17,63.99,64.53,117764.0
2021-11-10,64.825,64.955,64.4,64.71,101360.0
2021-11-11,64.965,65.85,64.71,65.645,124446.0
2021-11-12,65.675,66.295,65.46,65.91,103010.0
2021-11-15,66.05,66.225,65.635,65.71,117736.0
2021-11-16,65.705,66.295,65.505,65.965,115068.0
2021-11-17,66.32,66.33,65.18,65.47,138454.0
2021-11-18,65.835,65.98,64.815,64.815,305446.0
2021-11-19,64.5,64.955,62.68,63.56,205561.0
2021-11-22,64.2,64.22,62.9,63.095,198108.0
2021-11-23,63.225,63.715,63.11,63.585,102622.0
2021-11-24,63.57,63.91,63.225,63.665,81897.0
2021-11-25,63.68,63.91,63.11,63.56,47271.0
2021-11-26,62.82,62.83,61.205,62.005,129988.0
2021-11-29,62.135,62.605,61.305,61.34,157533.0
2021-11-30,61.015,61.27,58.865,59.585,331172.0
2021-12-01,60.435,60.645,59.865,60.145,181677.0
2021-12-02,60.225,61.57,60.225,61.42,148694.0
2021-12-03,61.585,61.805,60.55,60.665,240565.0
2021-12-06,61.225,62.315,61.025,61.67,120308.0
2021-12-07,61.84,62.82,61.76,62.49,206290.0
2021-12-08,62.69,63.095,62.495,63.025,149718.0
2021-12-09,62.68,62.91,62.1,62.27,149519.0
2021-12-10,62.515,62.77,61.705,62.05,116143.0
2021-12-13,62.25,62.28,61.305,61.505,114554.0
2021-12-14,61.345,62.165,61.305,61.63,203358.0
2021-12-15,61.63,62.215,61.435,62.145,176307.0
2021-12-16,62.225,63.225,61.995,63.2,223294.0
2021-12-17,63.025,63.14,62.33,62.42,162569.0
2021-12-20,62.145,62.32,60.04,61.2,244224.0
2021-12-21,61.85,62.76,61.455,62.34,109625.0
2021-12-22,62.06,62.69,61.455,62.55,74176.0
2021-12-23,62.82,63.48,62.33,63.2,87978.0
2021-12-24,63.4,63.55,62.77,63.355,36843.0
2021-12-29,63.69,63.91,63.5,63.585,96840.0
2021-12-30,63.585,63.92,63.41,63.535,68331.0
2021-12-31,63.56,63.64,63.095,63.535,57772.0
2022-01-04,63.27,65.42,63.27,64.98,156139.0
2022-01-05,64.955,65.64,64.93,65.155,197670.0
2022-01-06,65.585,67.255,64.965,67.105,237617.0
2022-01-07,67.3,67.915,66.885,67.64,226690.0
2022-01-10,67.675,68.025,67.245,67.835,275397.0
2022-01-11,68.24,69.325,67.895,69.105,191989.0
2022-01-12,69.335,69.705,68.71,69.1,176929.0
2022-01-13,69.115,69.89,68.905,69.53,161600.0
2022-01-14,68.895,69.81,68.705,69.705,158161.0
2022-01-17,69.81,71.065,69.65,70.835,96022.0
2022-01-18,71.1,71.975,70.54,71.61,429764.0
2022-01-19,72.02,72.075,69.5,69.93,237207.0
2022-01-20,69.975,70.205,69.315,69.37,299810.0
2022-01-21,69.45,69.835,68.545,68.885,223384.0
2022-01-24,68.02,68.465,66.71,68.345,193208.0
2022-01-25,68.16,69.22,66.695,68.745,187031.0
2022-01-26,69.43,70.215,68.45,69.66,200860.0
2022-01-27,69.825,70.845,69.395,70.395,183126.0
2022-01-28,70.205,71.695,69.8,71.565,213629.0
2022-01-31,70.94,72.83,70.94,72.6,344290.0
2022-02-01,72.76,73.555,72.005,72.91,218133.0
2022-02-02,72.845,72.925,72.215,72.31,218403.0
2022-02-03,72.265,72.76,71.76,72.62,152574.0
2022-02-04,72.695,73.215,72.205,72.95,204168.0
2022-02-07,73.24,73.84,72.855,73.205,155823.0
2022-02-08,73.625,74.32,73.055,74.055,144119.0
2022-02-09,74.215,74.845,73.66,74.02,164377.0
2022-02-10,73.735,74.585,73.735,73.915,114419.0
2022-02-11,73.96,74.33,73.205,73.365,119390.0
2022-02-14,73.285,73.285,71.29,71.345,272714.0
2022-02-15,71.75,72.54,71.47,72.125,181016.0
2022-02-16,71.51,72.33,70.54,70.775,283475.0
2022-02-17,70.285,71.135,69.105,70.765,240010.0
2022-02-18,70.96,71.14,68.96,69.495,195410.0
2022-02-22,69.0,70.65,68.905,70.25,220044.0
2022-02-23,70.405,71.33,68.02,68.24,150339.0
2022-02-24,66.265,67.36,65.785,66.695,283633.0
2022-02-25,67.175,67.315,66.455,67.305,236501.0
2022-02-28,66.695,67.13,65.64,66.105,302881.0
2022-03-01,66.05,66.105,63.9,64.05,395977.0
2022-03-02,64.6,65.81,64.075,65.175,199874.0
2022-03-03,65.455,66.81,65.39,66.42,277447.0
2022-03-04,65.805,66.17,64.045,64.86,232194.0
2022-03-07,64.375,65.065,63.755,63.965,259365.0
2022-03-08,64.295,64.655,63.455,63.685,297454.0
2022-03-09,64.755,65.525,63.995,64.905,264222.0
2022-03-10,64.425,65.605,63.77,65.15,253011.0
2022-03-11,65.615,65.975,64.95,65.41,205244.0
2022-03-14,65.92,66.605,65.46,65.685,159656.0
2022-03-15,65.49,66.02,64.18,64.95,200819.0
2022-03-16,65.305,66.78,65.275,66.765,192532.0
2022-03-17,66.605,67.295,66.435,66.815,142030.0
2022-03-18,66.685,67.28,66.02,67.01,191378.0
2022-03-21,67.295,68.01,66.765,67.735,293513.0
2022-03-22,68.505,69.35,68.08,68.925,285870.0
2022-03-23,68.88,68.915,67.435,67.535,122033.0
2022-03-24,67.655,67.985,67.1,67.54,168020.0
2022-03-25,67.145,67.54,66.515,66.925,172331.0
2022-03-28,66.8,67.56,66.49,67.19,95861.0
2022-03-29,67.19,68.33,66.985,67.685,104734.0
2022-03-30,67.72,68.24,67.685,67.86,103235.0
2022-03-31,68.455,68.455,67.275,67.285,95682.0
2022-04-01,67.815,67.815,66.535,67.075,88778.0
2022-04-04,67.075,67.355,66.205,66.32,112418.0
2022-04-05,66.17,66.57,65.825,65.845,88346.0
2022-04-06,65.63,65.845,64.955,65.15,108829.0
2022-04-07,65.1,65.115,64.425,64.815,119190.0
2022-04-08,65.125,65.86,64.61,65.375,187842.0
2022-04-11,65.505,66.065,65.33,65.33,174108.0
2022-04-12,65.64,66.39,65.23,65.675,177983.0
2022-04-13,65.975,65.975,64.735,65.16,198944.0
2022-04-14,65.215,65.77,65.17,65.31,94060.0
2022-04-18,65.195,65.515,64.605,65.18,102077.0
2022-04-19,65.31,65.905,65.19,65.765,90558.0
2022-04-20,66.18,66.825,65.18,66.17,143908.0
2022-04-21,66.345,66.985,65.95,66.125,155071.0
2022-04-22,65.94,65.95,63.975,64.065,121917.0
2022-04-25,63.895,64.045,62.355,63.48,133355.0
2022-04-26,61.965,62.85,60.515,60.53,353552.0
2022-04-27,60.54,60.585,58.48,59.285,310068.0
2022-04-28,59.7,60.55,59.52,60.09,271665.0
2022-04-29,60.02,60.48,59.445,59.46,175067.0
2022-05-02,59.515,59.79,58.47,58.78,193742.0
2022-05-03,58.78,59.69,58.645,59.14,144657.0
2022-05-04,59.205,60.07,59.09,59.815,218325.0
2022-05-05,59.61,59.985,58.515,59.08,160349.0
2022-05-06,59.17,59.635,58.575,59.25,133578.0
2022-05-09,59.045,59.38,58.515,58.795,180895.0
2022-05-10,59.415,59.48,58.175,58.52,171078.0
2022-05-11,58.565,59.47,57.875,58.08,150223.0
2022-05-12,57.54,57.77,51.96,52.59,638775.0
2022-05-13,53.2,57.47,53.155,57.37,560139.0
2022-05-16,57.495,57.505,56.47,57.025,270593.0
2022-05-17,57.495,59.515,57.47,58.095,321237.0
2022-05-18,58.21,58.22,57.29,57.68,174425.0
2022-05-19,57.205,57.805,56.78,57.17,134243.0
2022-05-20,57.59,57.91,56.045,56.92,158794.0
2022-05-24,58.735,59.285,56.91,57.84,1176541.0
2022-05-25,58.2,58.625,57.59,57.75,181309.0
2022-05-26,58.185,58.31,57.595,57.855,220579.0
2022-05-27,58.08,58.345,57.39,57.91,263939.0
2022-05-30,58.185,58.945,58.185,58.545,125016.0
2022-05-31,58.32,58.875,57.2,58.705,1248778.0
2022-06-01,58.89,59.365,58.4,58.9,151913.0
2022-06-02,58.795,59.705,58.73,59.595,184224.0
2022-06-03,59.535,59.625,57.825,57.88,145898.0
2022-06-06,58.175,59.25,57.915,58.39,254727.0
2022-06-07,58.205,59.43,57.82,59.05,128079.0
2022-06-08,58.935,59.285,58.195,58.615,150975.0
2022-06-09,58.545,59.14,58.335,58.535,137420.0
2022-06-10,57.99,58.545,56.585,56.685,166894.0
2022-06-13,56.05,56.06,54.905,55.22,175048.0
2022-06-14,55.645,56.3,55.01,55.565,135245.0
2022-06-15,55.77,57.03,55.45,56.38,303950.0
2022-06-16,55.655,55.895,54.27,54.59,206968.0
2022-06-17,54.51,55.54,54.245,54.51,222684.0
2022-06-20,54.93,56.015,54.165,55.585,98842.0
2022-06-21,55.94,57.195,55.425,55.495,146816.0
2022-06-22,54.63,55.425,54.415,54.43,114433.0
2022-06-23,54.6,55.3,53.28,53.45,166602.0
2022-06-24,53.68,55.19,53.5,54.925,157765.0
2022-06-27,55.335,55.89,54.725,55.255,138224.0
2022-06-28,55.935,56.65,55.085,55.925,101420.0
2022-06-29,55.925,56.255,55.52,55.895,126590.0
2022-06-30,55.05,57.335,54.735,57.22,258928.0
2022-07-04,57.425,59.58,57.075,57.64,160726.0
2022-07-05,57.39,57.98,55.095,56.02,181492.0
2022-07-06,55.95,56.23,55.22,55.735,136465.0
2022-07-07,56.075,57.8,55.54,57.355,152222.0
2022-07-08,57.515,57.87,56.96,57.355,89414.0
2022-07-11,56.99,57.605,56.355,56.945,73236.0
2022-07-12,56.82,57.615,56.525,57.015,145550.0
2022-07-13,56.48,57.2,55.415,56.845,166996.0
2022-07-14,56.335,57.04,55.095,55.19,167448.0
2022-07-15,55.63,55.78,54.925,55.37,183584.0
2022-07-18,55.895,56.71,55.135,56.085,97527.0
2022-07-19,56.55,57.255,55.845,56.57,147251.0
2022-07-20,56.425,57.425,56.155,57.07,149746.0
2022-07-21,56.945,57.345,56.44,57.285,89541.0
2022-07-22,57.105,57.785,57.005,57.415,133599.0
2022-07-25,57.605,58.41,57.155,58.015,127814.0
2022-07-26,58.005,58.56,57.445,57.82,99424.0
2022-07-27,57.8,58.505,57.8,58.22,136374.0
2022-07-28,59.05,62.25,58.84,61.455,331786.0
2022-07-29,61.785,63.645,61.76,62.975,201269.0
2022-08-02,62.54,63.46,61.87,62.575,151153.0
2022-08-03,62.995,63.2,61.24,61.92,259395.0
2022-08-04,61.85,62.715,61.66,62.67,179691.0
2022-08-05,62.485,63.54,62.35,62.96,156968.0
2022-08-08,62.96,63.36,62.715,63.03,84912.0
2022-08-09,63.02,63.09,62.315,62.575,112376.0
2022-08-10,63.185,64.16,62.335,63.755,193730.0
2022-08-11,64.065,65.365,63.76,65.22,229446.0
2022-08-12,65.39,66.195,65.095,65.995,177768.0
2022-08-15,65.795,65.87,64.515,65.245,117720.0
2022-08-16,65.165,66.06,64.715,65.7,108940.0
2022-08-17,65.32,65.69,65.03,65.47,92637.0
2022-08-18,65.61,66.105,65.445,65.67,95056.0
2022-08-19,65.42,65.89,65.22,65.61,99041.0
2022-08-22,64.985,65.655,63.85,64.065,103048.0
2022-08-23,64.12,65.05,63.785,64.825,220661.0
2022-08-24,64.75,65.29,64.255,64.525,82752.0
2022-08-25,64.695,65.535,64.255,64.815,126653.0
2022-08-26,64.985,65.365,63.695,63.875,128556.0
2022-08-29,63.245,63.765,62.965,63.54,132040.0
2022-08-30,63.54,64.315,63.0,63.065,95643.0
2022-08-31,62.955,63.995,62.61,63.66,208163.0
2022-09-01,63.235,63.325,60.845,61.825,205066.0
2022-09-02,62.405,63.515,62.15,62.36,92079.0
2022-09-06,62.415,63.165,61.825,62.47,95859.0
2022-09-07,62.225,63.73,61.735,63.315,171614.0
2022-09-08,63.155,63.74,62.745,63.58,158595.0
2022-09-09,64.13,65.225,63.315,64.785,109636.0
2022-09-12,65.22,66.49,65.2,65.98,120553.0
2022-09-13,65.365,66.23,65.055,65.925,175454.0
2022-09-14,66.025,66.51,65.275,65.625,251910.0
2022-09-15,65.445,66.655,65.285,65.95,146841.0
2022-09-16,65.245,66.22,65.055,66.025,244297.0
2022-09-19,65.555,66.16,65.01,66.12,109314.0
2022-09-20,65.985,66.4,65.39,66.375,146061.0
2022-09-21,66.59,66.59,64.975,65.285,231029.0
2022-09-22,65.425,65.85,64.09,64.19,125299.0
2022-09-23,63.19,63.605,61.915,62.28,215887.0
2022-09-26,61.855,63.44,61.855,62.125,235479.0
2022-09-27,62.26,63.02,61.73,62.515,192711.0
2022-09-28,62.19,63.47,61.375,63.27,150971.0
2022-09-29,62.73,63.55,61.51,62.865,150968.0
2022-09-30,63.07,64.13,62.81,63.335,131181.0
2022-10-03,63.675,65.21,63.0,64.735,124851.0
2022-10-04,66.03,67.575,64.985,67.51,173946.0
2022-10-05,66.77,67.875,66.77,67.78,220097.0
2022-10-06,67.495,67.855,66.815,67.685,165542.0
2022-10-07,67.09,67.405,65.78,66.33,251343.0
2022-10-11,65.68,66.305,62.475,63.18,252305.0
2022-10-12,63.165,64.165,62.82,63.55,155301.0
2022-10-13,62.575,66.195,62.035,66.015,207288.0
2022-10-14,65.95,67.16,65.95,66.6,220930.0
2022-10-17,67.15,68.295,67.07,67.98,294945.0
2022-10-18,68.215,68.215,67.23,67.495,161139.0
2022-10-19,67.205,68.09,66.025,66.535,277780.0
2022-10-20,66.62,66.62,65.59,65.835,112789.0
2022-10-21,65.835,66.395,64.84,66.295,290936.0
2022-10-24,66.275,67.375,66.275,66.665,125007.0
2022-10-25,66.58,67.005,65.98,66.68,134113.0
2022-10-26,66.59,66.755,65.835,66.115,181505.0
2022-10-27,66.095,68.315,65.915,68.28,215062.0
2022-10-28,68.145,69.445,68.035,69.305,225210.0
2022-10-31,69.21,69.585,68.16,68.415,177357.0
2022-11-01,69.065,69.18,67.23,68.855,148633.0
2022-11-02,68.775,69.38,67.6,67.835,192258.0
2022-11-03,67.23,68.045,66.575,67.7,112967.0
2022-11-04,68.565,69.515,67.44,69.29,179251.0
2022-11-07,69.77,70.455,68.235,68.405,228591.0
2022-11-08,68.65,68.91,67.71,67.955,161541.0
2022-11-09,67.81,68.515,61.9,63.02,762476.0
2022-11-10,63.26,64.625,62.82,63.705,504845.0
2022-11-11,64.065,66.98,63.83,66.21,276991.0
2022-11-14,66.175,67.555,64.76,64.905,236602.0
2022-11-15,65.59,66.545,65.245,66.025,196345.0
2022-11-16,65.865,66.1,64.935,65.525,133099.0
2022-11-17,64.895,65.93,64.695,65.87,117552.0
2022-11-18,66.23,66.925,65.86,66.46,105007.0
2022-11-21,66.085,66.715,65.86,66.54,149717.0
2022-11-22,66.695,67.535,66.205,67.105,170786.0
2022-11-23,67.105,67.46,66.67,67.145,92534.0
2022-11-24,67.1,67.68,66.67,67.37,64835.0
2022-11-25,66.935,68.19,66.695,67.87,104115.0
2022-11-28,67.4,67.88,66.76,67.47,145804.0
2022-11-29,67.555,68.955,67.135,68.8,171942.0
2022-11-30,68.58,69.51,67.615,69.12,398262.0
2022-12-01,69.33,70.34,68.91,70.095,179969.0
2022-12-02,69.4,70.13,68.875,69.81,114317.0
2022-12-05,69.73,69.91,68.59,68.885,145248.0
2022-12-06,68.885,69.93,68.775,68.865,128600.0
2022-12-07,68.865,69.655,68.775,68.89,171553.0
2022-12-08,69.22,69.54,68.505,68.71,132650.0
2022-12-09,68.575,70.105,68.575,69.875,139600.0
2022-12-12,69.84,70.53,69.255,70.295,124179.0
2022-12-13,71.59,71.935,70.83,71.44,174484.0
2022-12-14,71.635,71.76,69.675,70.065,142689.0
2022-12-15,69.395,70.04,68.83,69.805,177649.0
2022-12-16,69.45,69.93,68.68,69.85,180451.0
2022-12-19,69.96,70.84,69.75,70.215,213010.0
2022-12-20,70.395,71.845,70.16,71.125,253067.0
2022-12-21,71.87,73.165,71.745,72.835,230479.0
2022-12-22,72.67,72.68,70.67,71.28,185892.0
2022-12-23,71.26,72.005,71.05,71.77,134521.0
2022-12-28,71.77,71.87,70.825,71.105,124540.0
2022-12-29,71.15,73.025,70.905,72.69,131864.0
2022-12-30,72.41,72.9,71.925,72.2,81470.0
2023-01-03,72.4,73.135,72.235,72.555,137545.0
2023-01-04,72.865,74.75,72.8,74.45,196865.0
2023-01-05,74.355,74.45,73.065,73.955,155584.0
2023-01-06,73.945,74.685,73.94,74.33,135803.0
2023-01-09,74.45,74.685,73.675,74.045,163588.0
2023-01-10,73.785,74.23,72.655,73.035,181197.0
2023-01-11,73.145,73.92,72.78,73.465,256173.0
2023-01-12,73.53,73.665,72.835,73.32,317134.0
2023-01-13,73.01,73.635,72.78,72.825,343465.0
2023-01-16,72.655,73.765,72.18,73.32,116311.0
2023-01-17,73.335,74.63,73.055,73.885,253548.0
2023-01-18,73.775,74.255,72.87,74.175,189526.0
2023-01-19,74.045,74.23,72.715,73.59,126568.0
2023-01-20,73.71,74.845,72.925,74.675,99087.0
2023-01-23,74.54,74.975,74.045,74.52,89914.0
2023-01-24,74.185,74.95,73.775,74.395,92903.0
2023-01-25,74.155,74.75,73.59,74.465,135485.0
2023-01-26,74.74,75.615,73.6,75.165,173695.0
2023-01-27,75.26,75.595,73.91,73.955,166156.0
2023-01-30,73.69,74.42,73.545,74.04,250620.0
2023-01-31,73.59,75.285,73.445,74.805,187935.0
2023-02-01,75.005,75.505,74.175,75.05,123392.0
2023-02-02,75.05,75.505,74.185,75.305,129346.0
2023-02-03,75.04,75.925,74.245,75.15,109503.0
2023-02-06,74.91,75.15,73.9,74.43,91220.0
2023-02-07,74.265,74.965,73.705,74.095,211841.0
2023-02-08,73.985,75.515,73.83,75.42,244706.0
2023-02-09,75.595,76.185,74.83,75.25,141678.0
2023-02-10,74.93,75.585,74.575,75.005,101908.0
2023-02-13,74.685,76.36,74.685,76.135,159228.0
2023-02-14,75.895,76.735,75.15,76.46,93535.0
2023-02-15,77.17,78.885,75.595,78.585,281547.0
2023-02-16,78.9,82.745,78.89,81.66,356111.0
2023-02-17,81.495,81.97,81.25,81.37,143890.0
2023-02-21,81.025,81.335,80.15,80.615,177302.0
2023-02-22,80.595,82.11,80.37,81.595,230796.0
2023-02-23,82.63,82.915,81.18,81.39,167153.0
2023-02-24,80.98,82.17,80.71,82.015,106908.0
2023-02-27,82.18,82.62,81.82,82.555,165347.0
2023-02-28,82.225,84.41,82.21,84.06,291798.0
2023-03-01,84.39,85.485,83.51,83.98,183633.0
2023-03-02,83.785,83.97,80.61,80.795,379174.0
2023-03-03,80.995,81.905,79.555,80.38,518524.0
2023-03-06,80.64,81.31,80.115,80.775,200656.0
2023-03-07,80.775,81.17,80.585,81.05,245617.0
2023-03-08,80.815,81.665,79.7,79.795,258780.0
2023-03-09,80.2,81.08,79.145,79.84,300369.0
2023-03-10,79.3,79.3,76.895,77.4,234120.0
2023-03-13,75.555,77.07,74.665,76.02,321860.0
2023-03-14,76.39,77.47,76.19,76.96,245174.0
2023-03-15,76.14,76.535,74.37,75.84,344615.0
2023-03-16,75.52,78.005,74.345,76.675,320638.0
2023-03-17,76.545,76.56,74.03,74.59,495097.0
2023-03-20,74.755,76.135,73.82,75.35,141509.0
2023-03-21,76.15,77.215,76.07,76.325,248957.0
2023-03-22,76.6,77.535,75.14,75.545,198063.0
2023-03-23,75.465,76.27,75.04,75.27,159384.0
2023-03-24,74.555,75.38,74.15,74.885,107799.0
2023-03-27,76.07,76.14,74.965,75.755,137835.0
2023-03-28,75.91,77.52,75.69,76.455,174282.0
2023-03-29,76.62,77.5,76.18,76.755,178360.0
2023-03-30,78.29,78.7,77.29,77.73,173284.0
2023-03-31,78.3,78.71,77.7,78.61,145082.0
2023-04-03,78.305,79.26,78.115,78.39,124647.0
2023-04-04,79.27,79.62,78.53,78.71,143468.0
2023-04-05,78.71,79.655,77.93,77.975,120498.0
2023-04-06,78.015,79.225,77.775,79.115,108883.0
2023-04-10,78.81,79.775,78.245,79.53,81926.0
2023-04-11,79.62,80.035,78.16,78.38,199533.0
2023-04-12,78.74,79.635,78.015,79.26,131766.0
2023-04-13,79.48,79.83,78.575,79.125,102164.0
2023-04-14,79.62,79.84,78.975,79.51,85477.0
2023-04-17,79.3,80.225,78.675,80.145,159963.0
2023-04-18,80.64,81.015,79.59,80.905,147791.0
2023-04-19,80.895,81.4,80.08,80.83,121808.0
2023-04-20,80.685,81.74,79.73,81.18,103787.0
2023-04-21,80.905,81.26,79.555,80.73,199436.0
2023-04-24,80.49,81.62,80.49,81.32,113245.0
2023-04-25,80.815,81.215,79.38,79.52,191840.0
2023-04-26,79.48,81.335,79.06,80.685,168951.0
2023-04-27,81.215,83.585,80.215,83.19,192336.0
2023-04-28,83.045,84.07,82.225,83.43,128506.0
2023-05-01,83.325,84.135,82.575,82.63,96246.0
2023-05-02,82.64,83.51,81.015,82.17,83307.0
2023-05-03,81.995,82.93,81.08,81.26,175631.0
2023-05-04,80.905,81.895,80.025,80.665,137673.0
2023-05-05,81.52,81.885,80.445,80.82,156428.0
2023-05-08,81.005,81.96,80.665,81.42,88022.0
2023-05-09,81.17,82.39,79.94,81.875,138207.0
2023-05-10,81.575,82.4,75.03,75.94,548986.0
2023-05-11,75.975,78.25,75.425,78.115,318864.0
2023-05-12,78.685,79.215,76.905,78.15,212666.0
2023-05-15,78.7,79.74,78.015,79.695,158922.0
2023-05-16,79.475,80.355,78.4,78.755,160336.0
2023-05-17,78.995,79.985,78.71,79.585,139306.0
2023-05-18,79.325,80.255,78.235,79.795,125795.0
2023-05-19,79.795,80.51,79.49,79.72,118454.0
2023-05-23,79.425,81.38,79.38,80.76,221302.0
2023-05-24,80.735,80.745,79.14,79.325,112348.0
2023-05-25,78.935,80.36,78.87,80.09,118452.0
2023-05-26,80.36,81.14,79.56,81.11,141405.0
2023-05-29,81.015,81.505,79.97,81.1,81367.0
2023-05-30,81.305,82.515,80.995,81.6,123860.0
2023-05-31,80.885,81.23,79.99,80.11,228095.0
2023-06-01,80.37,80.795,79.685,80.62,129010.0
2023-06-02,81.505,82.82,81.045,82.545,139988.0
2023-06-05,82.7,83.12,80.805,80.895,121741.0
2023-06-06,80.935,82.11,80.925,81.48,174100.0
2023-06-07,81.915,82.7,81.48,82.555,167703.0
2023-06-08,82.665,82.87,81.495,81.875,173192.0
2023-06-09,81.435,82.74,81.06,82.175,126369.0
2023-06-12,81.97,83.37,81.84,82.885,150065.0
2023-06-13,83.24,84.885,82.96,84.785,164526.0
2023-06-14,85.09,85.645,83.975,84.37,144909.0
2023-06-15,83.925,84.415,83.545,83.635,115347.0
2023-06-16,84.84,84.95,83.12,83.745,210063.0
2023-06-19,83.97,84.255,83.275,83.87,120494.0
2023-06-20,83.795,84.785,83.24,84.56,242029.0
2023-06-21,84.645,84.99,84.145,84.59,129442.0
2023-06-22,84.74,86.98,83.645,83.81,339556.0
2023-06-23,83.995,84.07,80.045,80.435,376073.0
2023-06-26,80.45,82.005,80.44,81.435,148388.0
2023-06-27,81.685,82.72,81.025,82.45,125717.0
2023-06-28,82.495,82.675,81.435,81.885,152553.0
2023-06-29,81.895,82.59,81.015,82.59,84382.0
2023-06-30,82.785,83.93,81.655,83.56,120137.0
2023-07-04,83.58,84.09,83.525,83.765,57397.0
2023-07-05,82.995,84.11,82.495,82.935,186755.0
2023-07-06,82.665,83.13,82.045,82.98,82868.0
2023-07-07,82.7,84.36,82.165,84.265,116712.0
2023-07-10,84.015,84.505,82.83,83.48,168753.0
2023-07-11,83.625,84.015,82.775,83.625,150502.0
2023-07-12,84.025,84.34,82.87,83.59,127814.0
2023-07-13,83.59,84.395,83.33,83.83,54028.0
2023-07-14,84.145,84.46,83.33,84.44,71621.0
2023-07-17,84.295,85.24,83.58,84.95,62800.0
2023-07-18,84.96,86.18,84.255,85.73,115330.0
2023-07-19,85.765,86.375,85.43,86.22,154448.0
2023-07-20,86.33,86.47,85.57,86.155,76309.0
2023-07-21,86.34,86.775,85.875,86.665,106742.0
2023-07-24,86.59,86.94,85.885,86.22,69807.0
2023-07-25,85.635,86.655,83.48,83.915,190536.0
2023-07-26,83.885,84.775,83.61,84.265,166495.0
2023-07-27,84.37,85.24,84.055,84.69,81066.0
2023-07-28,84.795,85.515,84.18,85.23,75646.0
2023-07-31,85.22,85.275,84.44,84.59,72225.0
2023-08-01,84.21,85.175,83.635,84.295,115330.0
2023-08-02,83.635,85.18,82.48,83.23,220175.0
2023-08-03,83.06,83.135,82.33,82.645,109134.0
2023-08-04,81.505,82.635,79.265,80.295,298290.0
2023-08-08,79.82,82.915,79.73,82.34,216315.0
2023-08-09,82.645,83.015,81.06,81.47,124337.0
2023-08-10,81.48,82.38,80.785,81.83,112205.0
2023-08-11,81.48,82.32,81.48,81.94,68509.0
2023-08-14,81.795,82.625,81.11,81.56,81476.0
2023-08-15,81.06,81.09,79.74,80.015,174174.0
2023-08-16,79.98,80.435,79.61,79.94,95336.0
2023-08-17,80.34,80.48,78.83,78.97,96464.0
2023-08-18,78.61,78.98,77.125,77.19,231763.0
2023-08-21,76.895,78.015,76.755,77.775,206718.0
2023-08-22,77.925,78.69,77.19,77.34,151086.0
2023-08-23,77.49,78.685,76.93,78.385,129520.0
2023-08-24,78.655,78.7,76.895,77.465,201817.0
2023-08-25,77.505,78.475,77.495,77.71,127686.0
2023-08-28,77.72,78.335,77.71,77.945,145226.0
2023-08-29,77.945,79.79,77.885,79.645,128062.0
2023-08-30,79.645,80.26,79.28,79.7,107345.0
2023-08-31,79.71,80.615,78.97,79.205,149145.0
2023-09-01,79.52,80.43,78.725,79.7,157138.0
2023-09-05,79.305,80.325,79.23,79.905,95322.0
2023-09-06,79.66,80.215,79.09,79.585,162456.0
2023-09-07,79.57,79.795,78.95,78.95,123072.0
2023-09-08,78.95,79.585,78.32,78.735,80741.0
2023-09-11,78.86,79.95,78.72,79.475,74654.0
2023-09-12,79.56,79.865,79.1,79.205,108083.0
2023-09-13,78.885,79.99,78.875,79.68,108084.0
2023-09-14,80.165,81.28,79.42,81.09,97584.0
2023-09-15,81.005,81.79,80.82,81.52,103167.0
2023-09-18,81.52,82.355,81.38,82.14,109575.0
2023-09-19,82.025,82.715,81.585,82.455,116951.0
2023-09-20,82.68,83.22,82.465,82.735,118253.0
2023-09-21,82.355,82.52,80.495,80.595,114168.0
2023-09-22,80.595,81.71,80.37,81.38,140640.0
2023-09-25,81.28,81.765,80.645,80.85,114907.0
2023-09-26,80.52,80.775,79.785,80.15,128428.0
2023-09-27,80.26,80.445,78.96,79.165,126573.0
2023-09-28,79.055,80.11,79.045,79.82,168483.0
2023-09-29,79.885,80.005,79.495,79.605,137213.0
2023-10-02,79.355,79.645,78.98,79.065,158820.0
2023-10-03,78.99,81.285,76.475,76.775,319019.0
2023-10-04,76.495,78.635,76.485,78.465,236982.0
2023-10-05,78.38,79.95,77.625,79.595,357636.0
2023-10-06,79.72,80.175,79.0,79.865,112182.0
2023-10-10,80.14,81.25,79.225,79.65,160454.0
2023-10-11,79.82,80.22,79.56,79.86,159974.0
2023-10-12,79.725,79.735,78.925,79.195,118307.0
2023-10-13,79.37,80.345,78.215,78.26,102246.0
2023-10-16,78.87,79.42,76.67,78.72,249238.0
2023-10-17,78.29,79.345,78.215,78.94,157968.0
2023-10-18,78.875,78.94,77.23,77.29,151770.0
2023-10-19,77.15,77.485,76.42,76.475,123394.0
2023-10-20,76.215,76.935,74.045,74.27,260097.0
2023-10-23,74.035,74.745,73.68,74.03,191274.0
2023-10-24,74.375,74.655,73.56,74.035,279448.0
2023-10-25,74.055,75.065,73.815,74.075,141172.0
2023-10-26,73.83,75.12,73.755,73.98,248444.0
2023-10-27,73.44,74.195,72.515,72.795,221576.0
2023-10-30,73.17,74.785,73.16,74.55,214956.0
2023-10-31,74.745,75.58,73.57,75.39,318186.0
2023-11-01,75.505,76.58,75.39,76.14,179329.0
2023-11-02,76.615,78.37,75.615,77.7,241989.0
2023-11-03,78.155,79.635,77.735,79.165,203228.0
2023-11-06,79.185,79.71,78.28,78.55,121525.0
2023-11-07,78.25,78.785,78.015,78.23,280317.0
2023-11-08,81.005,81.285,77.4,78.28,238742.0
2023-11-09,78.58,80.13,77.97,78.725,228051.0
2023-11-10,79.195,80.09,78.735,79.495,138712.0
2023-11-13,79.37,79.925,78.39,78.41,157775.0
2023-11-14,78.635,80.82,78.625,80.68,221079.0
2023-11-15,80.82,82.195,80.585,81.925,325703.0
2023-11-16,82.04,82.475,81.25,82.18,206779.0
2023-11-17,81.985,82.72,81.965,82.315,121042.0
2023-11-20,82.485,83.455,82.135,83.325,157689.0
2023-11-21,83.645,83.89,82.955,83.425,159461.0
2023-11-22,83.455,84.71,83.37,83.575,162976.0
2023-11-23,83.23,84.85,83.23,84.65,82167.0
2023-11-24,83.72,85.2,83.53,84.765,133871.0
2023-11-27,84.105,84.965,83.89,84.51,176413.0
2023-11-28,84.19,84.82,83.775,83.935,143271.0
2023-11-29,84.05,84.295,83.115,83.98,191388.0
2023-11-30,84.02,85.5,83.425,85.405,345489.0
2023-12-01,85.085,86.18,84.425,86.0,142517.0
2023-12-04,85.575,86.425,85.34,85.81,113379.0
2023-12-05,85.275,85.81,85.04,85.075,179308.0
2023-12-06,85.785,86.61,85.425,85.67,288871.0
2023-12-07,85.54,86.66,85.49,86.425,159650.0
2023-12-08,86.425,87.18,86.405,86.935,124209.0
2023-12-11,86.96,87.62,86.49,86.63,107034.0
2023-12-12,86.51,87.14,85.925,86.81,136206.0
2023-12-13,86.85,87.79,86.01,87.77,158977.0
2023-12-14,88.0,88.12,87.215,87.79,176477.0
2023-12-15,86.895,87.65,86.62,86.83,136809.0
2023-12-18,87.01,87.365,86.105,86.765,109053.0
2023-12-19,86.765,87.575,86.33,87.385,148627.0
2023-12-20,87.185,87.205,85.49,85.5,165977.0
2023-12-21,86.055,86.15,84.245,84.69,147078.0
2023-12-22,84.83,85.765,84.83,85.235,150914.0
2023-12-27,83.89,85.47,83.89,85.0,146881.0
2023-12-28,84.735,86.12,84.735,84.795,91490.0
2023-12-29,85.435,85.435,84.34,85.14,69000.0
2024-01-02,84.955,84.965,83.965,84.455,98844.0
2024-01-03,84.105,84.72,82.86,83.01,283545.0
2024-01-04,83.18,83.93,82.86,83.475,195312.0
2024-01-05,82.955,84.175,82.955,83.67,101883.0
2024-01-08,83.57,83.915,83.295,83.745,111628.0
2024-01-09,83.23,83.425,82.155,83.075,181089.0
2024-01-10,83.085,83.775,82.805,83.315,131510.0
2024-01-11,83.18,84.35,82.425,83.255,110901.0
2024-01-12,83.595,83.975,82.55,82.87,105791.0
2024-01-15,83.16,83.465,82.54,82.91,60624.0
2024-01-16,82.805,82.815,81.7,81.805,129548.0
2024-01-17,81.24,81.995,80.495,81.22,243580.0
2024-01-18,81.43,81.815,80.74,81.775,258156.0
2024-01-19,81.9,82.51,81.08,82.51,157429.0
2024-01-22,82.52,84.405,82.51,84.32,165205.0
2024-01-23,84.47,86.65,84.39,85.735,243704.0
2024-01-24,85.755,86.61,85.68,86.34,108728.0
2024-01-25,86.5,86.68,85.935,86.555,114286.0
2024-01-26,86.81,86.82,85.555,85.705,132227.0
2024-01-29,85.595,86.51,85.215,85.895,84185.0
2024-01-30,85.755,86.96,85.755,86.415,107148.0
2024-01-31,86.375,86.605,85.775,86.15,96264.0
2024-02-01,86.205,86.51,84.53,85.17,191299.0
2024-02-02,85.13,85.66,84.33,85.255,97180.0
2024-02-05,85.21,85.875,84.36,85.51,98138.0
2024-02-06,85.49,86.765,85.455,86.52,106311.0
2024-02-07,86.075,88.035,86.075,87.62,100210.0
2024-02-08,87.43,87.62,85.585,87.195,126037.0
2024-02-09,87.035,87.66,86.13,87.055,100901.0
2024-02-12,87.17,88.215,87.035,88.045,91704.0
2024-02-13,87.185,87.65,85.53,86.29,162815.0
2024-02-14,86.545,87.65,86.535,86.865,128830.0
2024-02-15,87.025,88.13,85.8,87.93,145191.0
2024-02-16,88.08,88.27,87.185,87.32,78118.0
2024-02-20,86.78,88.46,86.78,88.365,157230.0
2024-02-21,83.51,84.435,79.475,80.72,964345.0
2024-02-22,81.165,81.825,80.475,80.55,465885.0
2024-02-23,80.945,81.465,80.615,81.11,275514.0
2024-02-26,81.11,81.985,80.28,80.645,277541.0
2024-02-27,80.195,81.115,79.325,80.58,269336.0
2024-02-28,80.66,80.935,79.345,79.41,209572.0
2024-02-29,79.87,80.535,79.38,80.105,239006.0
2024-03-01,80.19,80.59,79.935,80.27,202426.0
2024-03-04,79.965,81.725,79.955,81.485,239047.0
2024-03-05,81.695,82.99,81.525,82.675,327721.0
2024-03-06,82.465,83.285,81.875,82.285,266793.0
2024-03-07,82.78,84.52,82.045,84.36,260508.0
2024-03-08,84.36,84.41,83.01,83.275,154214.0
2024-03-11,83.455,83.835,83.115,83.715,110841.0
2024-03-12,83.685,84.225,82.645,83.105,182172.0
2024-03-13,82.925,83.38,82.21,82.505,126302.0
2024-03-14,82.35,83.095,81.81,82.645,150772.0
2024-03-15,82.525,83.37,81.675,82.465,134314.0
2024-03-18,82.475,82.81,82.22,82.265,140664.0
2024-03-19,82.285,82.77,81.95,82.23,105750.0
2024-03-20,82.18,82.665,81.855,82.62,190457.0
2024-03-21,82.74,83.15,81.685,81.76,153225.0
2024-03-22,81.695,82.695,80.79,81.22,155241.0
2024-03-25,80.695,81.21,80.44,80.45,203039.0
2024-03-26,80.755,81.705,80.44,81.24,236412.0
2024-03-27,81.45,82.145,80.155,80.565,283034.0
2024-03-28,81.04,81.105,80.05,80.095,282928.0
2024-04-01,80.155,80.895,79.78,80.465,179108.0
2024-04-02,80.17,82.38,79.905,81.82,238441.0
2024-04-03,81.465,82.915,81.42,81.465,203545.0
2024-04-04,81.62,82.21,80.745,80.895,155956.0
2024-04-05,80.99,81.855,80.755,80.83,95995.0
2024-04-08,80.935,81.24,80.515,80.515,124353.0
2024-04-09,80.81,80.96,79.955,80.24,235205.0
2024-04-10,79.945,79.955,78.535,78.86,273560.0
2024-04-11,78.925,79.23,77.975,78.725,232510.0
2024-04-12,78.365,78.985,77.715,78.03,193679.0
2024-04-15,78.355,79.165,77.485,77.61,230267.0
2024-04-16,77.22,78.105,77.1,77.375,200820.0
2024-04-17,77.62,78.745,77.05,77.64,191408.0
2024-04-18,77.775,78.295,77.325,77.89,197096.0
2024-04-19,77.545,78.695,77.545,78.315,199898.0
2024-04-22,78.63,80.37,78.145,80.07,187324.0
2024-04-23,79.945,80.715,79.525,80.03,265342.0
2024-04-24,79.875,80.96,79.345,79.82,136842.0
2024-04-25,79.26,79.755,78.785,79.555,175438.0
2024-04-26,79.685,81.02,79.325,80.675,199337.0
2024-04-29,80.84,82.0,80.62,81.125,192432.0
2024-04-30,80.81,81.275,79.19,79.44,463538.0
2024-05-01,79.19,81.265,79.18,80.38,277370.0
2024-05-02,80.59,81.36,80.055,80.485,106174.0
2024-05-03,80.85,81.865,80.84,81.295,138352.0
2024-05-06,81.58,82.835,81.345,82.64,175013.0
2024-05-07,82.75,83.4,82.21,82.305,292827.0
2024-05-08,81.75,83.21,81.745,82.57,162190.0
2024-05-09,83.495,86.53,81.115,85.78,364722.0
2024-05-10,86.79,87.69,86.3,86.96,260692.0
2024-05-13,86.96,87.16,86.075,86.76,202904.0
2024-05-14,86.76,87.785,86.445,86.605,301457.0
2024-05-15,86.76,86.985,85.425,85.58,188102.0
2024-05-16,85.295,86.59,85.285,86.33,210278.0
2024-05-17,86.18,87.74,85.665,87.655,318160.0
2024-05-21,87.17,88.16,86.73,87.995,192449.0
2024-05-22,87.965,89.725,87.755,88.255,1354608.0
2024-05-23,88.35,89.415,87.725,89.205,261069.0
2024-05-24,89.25,89.685,88.925,89.145,172372.0
2024-05-27,89.11,90.155,89.07,89.8,65035.0
2024-05-28,89.405,89.915,86.85,87.17,160787.0
2024-05-29,86.65,87.63,85.16,85.46,1266977.0
2024-05-30,85.4,86.13,84.605,84.89,208634.0
2024-05-31,84.92,85.735,83.93,85.22,233348.0
2024-06-03,84.92,85.545,84.66,84.95,184216.0
2024-06-04,84.4,85.65,84.4,85.345,184012.0
2024-06-05,85.48,85.66,84.48,84.775,221491.0
2024-06-06,84.565,84.775,83.855,83.94,154274.0
2024-06-07,83.585,84.365,83.31,83.69,154576.0
2024-06-10,83.24,84.565,83.07,84.5,169321.0
2024-06-11,83.95,84.45,83.29,83.645,141116.0
2024-06-12,84.0,84.635,83.98,84.075,246907.0
2024-06-13,83.825,84.27,82.345,82.455,160171.0
2024-06-14,82.05,82.05,81.175,81.8,147891.0
2024-06-17,81.705,82.48,80.945,82.135,176658.0
2024-06-18,82.865,83.135,82.0,82.365,178743.0
2024-06-19,82.125,82.895,81.895,82.48,98103.0
2024-06-20,82.32,82.95,81.28,81.655,207830.0
2024-06-21,82.07,83.0,81.435,81.81,198541.0
2024-06-24,82.01,82.835,81.54,82.675,288159.0
2024-06-25,82.895,83.47,81.85,83.07,395109.0
2024-06-26,82.695,84.305,81.475,82.26,203788.0
2024-06-27,81.925,82.685,81.58,82.445,387000.0
2024-06-28,83.04,83.07,82.115,82.5,390034.0
2024-07-02,82.5,82.95,82.105,82.585,207615.0
2024-07-03,82.83,83.92,82.33,82.49,538984.0
2024-07-04,82.51,83.07,81.875,82.51,87573.0
2024-07-05,82.365,83.31,81.145,81.175,182047.0
2024-07-08,81.465,81.705,81.085,81.425,119505.0
2024-07-09,81.395,82.08,81.185,81.375,120580.0
2024-07-10,81.76,82.54,81.09,82.445,206644.0
2024-07-11,83.0,83.44,82.52,83.365,319405.0
2024-07-12,83.28,84.91,83.26,84.73,188211.0
2024-07-15,84.68,85.805,84.5,85.69,148831.0
2024-07-16,85.87,87.695,85.745,87.16,174270.0
2024-07-17,86.83,87.685,85.855,87.13,99777.0
2024-07-18,86.83,87.59,85.46,86.085,162938.0
2024-07-19,86.075,86.575,85.47,85.555,135143.0
2024-07-22,85.88,86.43,84.76,85.93,227693.0
2024-07-23,86.235,87.025,85.73,86.305,322600.0
2024-07-24,86.335,86.91,85.37,86.37,170468.0
2024-07-25,86.535,87.765,86.275,87.005,384402.0
2024-07-26,87.12,88.185,87.11,87.87,186276.0
2024-07-29,87.85,88.255,86.86,87.305,124842.0
2024-07-30,87.515,89.165,86.535,88.57,258664.0
2024-07-31,88.84,90.25,88.12,89.655,281221.0
2024-08-01,89.875,90.125,87.015,87.215,203271.0
2024-08-02,86.045,86.41,84.825,86.235,256959.0
2024-08-06,83.51,85.325,83.47,85.275,204109.0
2024-08-07,87.065,90.575,86.985,89.29,294141.0
2024-08-08,89.445,92.63,89.145,92.48,330316.0
2024-08-09,92.63,95.365,92.19,95.295,363603.0
2024-08-12,94.985,95.205,93.15,95.08,235042.0
2024-08-13,95.655,97.06,94.35,96.715,952471.0
2024-08-14,96.725,98.0,96.715,96.75,227902.0
2024-08-15,97.165,97.215,95.12,95.445,154815.0
2024-08-16,95.675,96.015,94.745,95.775,597328.0
2024-08-19,95.665,97.365,95.455,96.685,992850.0
2024-08-20,95.08,97.425,95.08,96.455,636432.0
2024-08-21,96.655,98.02,96.06,97.81,160838.0
2024-08-22,97.805,98.195,96.995,97.945,128885.0
2024-08-23,97.535,99.085,97.35,98.745,560956.0
2024-08-26,100.055,100.09,98.4,98.505,1008077.0
2024-08-27,99.415,99.705,97.79,98.745,1282684.0
2024-08-28,99.715,100.585,98.755,99.105,164195.0
2024-08-29,99.23,100.385,98.455,99.685,118573.0
2024-08-30,99.695,100.375,99.54,100.275,69101.0
2024-09-03,99.715,101.0,99.57,100.7,139937.0
2024-09-04,100.355,102.96,100.255,102.065,267120.0
2024-09-05,102.105,103.49,100.385,101.175,174655.0
2024-09-06,100.995,101.65,99.59,100.335,102548.0
2024-09-09,100.615,101.225,99.735,100.895,73558.0
2024-09-10,100.565,102.475,100.4,102.34,172228.0
2024-09-11,101.575,101.71,100.39,101.31,166815.0
2024-09-12,101.155,102.135,99.735,101.98,92009.0
2024-09-13,102.465,102.89,101.94,102.66,95073.0
2024-09-16,102.665,103.095,102.055,102.55,103175.0
2024-09-17,102.795,103.52,101.66,103.5,97677.0
2024-09-18,103.335,104.225,102.735,103.995,119915.0
2024-09-19,104.835,106.115,103.885,105.96,197238.0
2024-09-20,105.805,106.49,105.155,106.045,146255.0
2024-09-23,105.87,106.48,105.205,105.35,91134.0
2024-09-24,105.38,106.59,105.135,106.435,104497.0
2024-09-25,106.365,106.9,105.805,106.5,67650.0
2024-09-26,106.78,107.93,105.87,107.75,149437.0
2024-09-27,107.74,108.43,106.8,107.75,88011.0
2024-09-30,107.575,109.125,107.005,108.525,130370.0
2024-10-01,108.565,109.19,107.955,109.105,144086.0
2024-10-02,108.69,109.81,108.575,109.485,98108.0
2024-10-03,109.105,110.025,107.625,109.88,92336.0
2024-10-04,109.91,111.255,109.5,110.905,100106.0
2024-10-07,110.585,110.935,109.63,110.345,93645.0
2024-10-08,110.24,111.77,110.1,111.465,113722.0
2024-10-09,111.285,111.71,110.005,110.965,118259.0
2024-10-10,110.905,112.395,110.82,112.085,221319.0
2024-10-11,112.31,113.86,112.3,113.625,112285.0
2024-10-15,114.17,114.235,113.365,113.79,119610.0
2024-10-16,113.83,114.295,113.55,113.705,74709.0
2024-10-17,113.89,115.445,113.58,114.77,185238.0
2024-10-18,114.905,115.485,114.44,114.66,102368.0
2024-10-21,114.265,115.05,112.32,114.46,94048.0
2024-10-22,114.225,114.235,113.065,113.57,107104.0
2024-10-23,113.385,114.235,112.39,113.18,106068.0
2024-10-24,112.31,113.44,111.74,112.135,164397.0
2024-10-25,109.51,110.995,108.65,109.34,191367.0
2024-10-28,109.9,111.205,108.7,110.875,196264.0
2024-10-29,110.8,111.03,109.89,110.895,72098.0
2024-10-30,110.685,112.01,109.88,111.66,206764.0
2024-10-31,111.16,111.905,109.665,109.82,153059.0
2024-11-01,109.745,112.29,109.3,110.55,142536.0
2024-11-04,110.055,112.455,107.52,110.925,112299.0
2024-11-05,110.78,111.825,109.415,111.34,73862.0
2024-11-06,118.32,130.005,118.3,129.385,678176.0
2024-11-07,128.205,128.76,124.325,126.23,451569.0
2024-11-08,125.94,126.045,123.6,123.91,212230.0
2024-11-11,124.09,127.335,123.91,124.15,224424.0
2024-11-12,123.435,124.8,121.72,124.7,250140.0
2024-11-13,124.7,126.82,122.165,125.745,154158.0
2024-11-14,125.855,128.15,124.225,127.74,345128.0
2024-11-15,127.395,127.855,126.23,126.965,852614.0
2024-11-18,127.5,129.31,126.64,127.385,848418.0
2024-11-19,126.03,129.02,125.195,128.845,846766.0
2024-11-20,129.61,129.66,127.565,129.07,92568.0
2024-11-21,129.23,133.0,128.725,130.915,273445.0
2024-11-22,131.57,131.57,128.295,128.595,862258.0
2024-11-25,128.42,130.48,127.81,128.07,926361.0
2024-11-26,128.695,128.93,127.26,128.92,856104.0
2024-11-27,128.78,131.2,128.645,130.255,176924.0
2024-11-28,130.115,130.86,129.64,129.745,58887.0
2024-11-29,129.035,130.565,128.82,130.43,89244.0
2024-12-02,130.01,131.055,130.01,130.31,140769.0
2024-12-03,130.615,131.695,129.865,131.405,248182.0
2024-12-04,131.22,131.655,129.755,129.905,153975.0
2024-12-05,130.885,134.035,127.34,132.71,281825.0
2024-12-06,132.7,134.505,131.08,132.68,158265.0
2024-12-09,132.905,133.865,132.195,133.18,148185.0
2024-12-10,132.475,133.615,131.015,132.165,212831.0
2024-12-11,132.35,133.965,131.825,132.605,145498.0
2024-12-12,132.545,133.745,131.13,131.2,175956.0
2024-12-13,131.395,131.96,130.11,130.185,110203.0
2024-12-16,130.125,131.57,129.425,130.34,159345.0
2024-12-17,129.67,130.595,128.195,129.085,218093.0
2024-12-18,128.88,129.94,127.075,127.475,160476.0
2024-12-19,126.99,128.585,125.145,127.34,204804.0
2024-12-20,126.86,129.95,125.74,128.965,214618.0
2024-12-23,128.49,130.315,127.65,130.0,105793.0
2024-12-24,129.98,130.69,129.27,129.27,75811.0
2024-12-27,129.055,130.69,127.68,130.285,81857.0
2024-12-30,129.005,130.525,128.47,130.04,97833.0
2024-12-31,130.175,131.56,128.44,129.93,65316.0
2025-01-02,130.195,130.255,127.905,128.215,86125.0
2025-01-03,128.335,129.495,128.16,129.18,89264.0
2025-01-06,129.915,130.84,128.92,129.135,125478.0
2025-01-07,129.415,130.88,127.65,127.855,130774.0
2025-01-08,127.855,129.085,126.695,127.465,160677.0
2025-01-09,127.195,129.135,126.695,127.155,63642.0
2025-01-10,126.695,128.235,125.615,127.135,145688.0
2025-01-13,126.27,126.785,125.12,125.625,109820.0
2025-01-14,126.17,127.585,124.865,125.05,145731.0
2025-01-15,126.09,128.95,124.415,124.875,225858.0
2025-01-16,124.865,127.915,124.785,127.915,199897.0
2025-01-17,128.45,129.035,126.55,127.815,127149.0
2025-01-20,127.875,129.795,126.65,127.73,40110.0
2025-01-21,127.895,129.61,126.685,127.565,97422.0
2025-01-22,127.26,128.635,126.65,128.39,97225.0
2025-01-23,127.875,130.255,127.8,129.525,123573.0
2025-01-24,129.395,130.85,127.73,129.6,92984.0
2025-01-27,128.645,129.765,127.72,129.24,134394.0
2025-01-28,129.17,130.545,128.595,129.93,87088.0
2025-01-29,129.57,133.595,128.755,132.64,206029.0
2025-01-30,132.63,133.52,130.115,132.37,144528.0
2025-01-31,133.295,133.565,130.76,130.8,153380.0
2025-02-03,121.305,128.225,118.9,127.02,324828.0
2025-02-04,127.01,130.11,126.6,127.3,229705.0
2025-02-05,127.955,128.4,126.53,127.215,128596.0
2025-02-06,128.11,129.875,127.225,129.155,426508.0
2025-02-07,129.535,129.865,128.04,128.52,126236.0
2025-02-10,127.955,129.365,125.955,126.045,189043.0
2025-02-11,125.76,125.895,124.35,125.51,119394.0
2025-02-12,124.98,127.545,124.27,127.475,89937.0
2025-02-13,127.43,127.475,122.855,125.545,157383.0
2025-02-14,126.745,127.175,125.34,127.01,246946.0
2025-02-18,127.04,129.515,126.21,129.495,151529.0
2025-02-19,134.495,138.275,129.865,130.305,530044.0
2025-02-20,129.825,131.1,125.73,125.965,268577.0
2025-02-21,127.075,127.65,123.88,123.89,597375.0
2025-02-24,124.745,130.965,123.995,129.535,778139.0
2025-02-25,130.555,131.675,125.39,126.325,840523.0
2025-02-26,126.64,130.655,126.325,128.635,260470.0
2025-02-27,129.155,133.08,128.125,133.03,417974.0
2025-02-28,133.975,137.35,130.48,133.14,658003.0
2025-03-03,133.6,134.835,131.265,132.255,495759.0
2025-03-04,130.6,131.195,123.86,124.22,662357.0
2025-03-05,124.675,127.145,124.585,126.92,202390.0
2025-03-06,127.065,127.54,123.935,125.065,235826.0
2025-03-07,123.8,126.215,123.67,125.21,210564.0
2025-03-10,122.64,123.23,118.825,119.71,281949.0
2025-03-11,119.295,121.525,119.2,121.505,222044.0
2025-03-12,121.83,124.105,121.6,123.965,206856.0
2025-03-13,124.085,125.8,121.07,121.895,264001.0
2025-03-14,123.415,126.47,122.24,125.89,284153.0
2025-03-17,125.32,127.785,124.595,127.46,157035.0
2025-03-18,127.46,128.085,125.655,126.755,196116.0
2025-03-19,126.555,129.0,125.605,128.5,116906.0
2025-03-20,127.36,130.58,126.705,130.295,147222.0
2025-03-21,129.38,132.07,127.54,131.775,179087.0
2025-03-24,132.445,133.985,131.0,133.865,122039.0
2025-03-25,134.07,135.72,133.915,134.935,154797.0
2025-03-26,135.405,137.74,133.825,134.275,181594.0
2025-03-27,134.09,135.455,132.445,134.405,101050.0
2025-03-28,133.73,137.22,132.425,134.395,240652.0
2025-03-31,132.99,135.06,132.13,134.07,188373.0
2025-04-01,134.02,137.005,132.5,134.985,204015.0
2025-04-02,133.74,137.935,132.64,137.88,141020.0
2025-04-03,133.315,136.09,130.825,131.01,212376.0
2025-04-04,127.54,130.865,119.865,120.68,435882.0
2025-04-07,115.705,121.445,113.03,119.67,225643.0
2025-04-08,124.435,124.975,115.98,117.215,323567.0
2025-04-09,115.765,125.545,115.765,123.89,235556.0
2025-04-10,121.59,121.6,116.745,118.0,186580.0
2025-04-11,118.13,122.025,117.245,121.895,185462.0
2025-04-14,124.045,125.065,122.16,123.66,138952.0
2025-04-15,123.615,124.965,121.425,124.36,72073.0
2025-04-16,123.945,125.33,122.325,123.84,114935.0
2025-04-17,124.93,125.595,123.465,124.34,86269.0
2025-04-21,123.38,124.105,121.865,122.86,98579.0
2025-04-22,124.105,125.64,122.71,123.75,172146.0
2025-04-23,126.9,127.685,125.715,127.225,207833.0
2025-04-24,127.32,130.025,126.075,129.175,113865.0
2025-04-25,129.09,130.45,124.39,129.55,97577.0
2025-04-28,129.92,131.44,128.95,129.57,107931.0
2025-04-29,128.795,130.345,128.685,130.345,94794.0
2025-04-30,128.605,131.395,127.39,131.385,106245.0
2025-05-01,132.445,132.445,129.635,130.11,146422.0
2025-05-02,131.64,134.62,131.07,134.425,180938.0
2025-05-05,133.305,134.78,131.905,131.95,71957.0
2025-05-06,130.815,131.95,129.5,130.47,178586.0
2025-05-07,130.47,132.68,129.5,131.915,179611.0
2025-05-08,132.06,133.425,126.79,131.295,231682.0
2025-05-09,130.57,133.935,130.48,132.745,163028.0
2025-05-12,135.435,136.17,132.75,134.15,150133.0
2025-05-13,134.15,136.86,132.775,134.945,155488.0
2025-05-14,135.67,136.86,133.935,136.66,155832.0
2025-05-15,135.78,139.78,135.72,138.84,150210.0
2025-05-16,138.72,141.025,138.72,139.34,161044.0
2025-05-20,138.72,140.77,138.72,139.3,172783.0
2025-05-21,139.075,139.31,137.035,137.37,189248.0
2025-05-22,137.91,138.82,136.37,137.435,144177.0
2025-05-23,136.41,137.82,136.29,137.14,95139.0
2025-05-26,137.425,139.105,137.24,138.8,63319.0
2025-05-27,140.48,141.325,137.525,140.055,158533.0
2025-05-28,140.535,143.115,139.54,141.595,160049.0
2025-05-29,142.8,143.175,138.935,139.085,201514.0
2025-05-30,138.61,141.535,137.515,137.96,215143.0
2025-06-02,137.86,138.925,135.935,137.635,133123.0
2025-06-03,137.98,138.83,137.08,138.395,79201.0
2025-06-04,138.205,139.7,136.605,137.91,127082.0
2025-06-05,137.24,139.165,136.18,138.455,128859.0
2025-06-06,139.835,140.685,138.87,140.525,130981.0
2025-06-09,139.895,141.19,138.91,139.175,95344.0
2025-06-10,138.925,141.06,138.04,138.255,106693.0
2025-06-11,138.345,140.36,137.89,138.945,102953.0
2025-06-12,138.185,140.095,137.355,139.52,185262.0
2025-06-13,139.005,140.95,137.78,140.47,192820.0
2025-06-16,141.03,142.245,140.495,141.94,154025.0
2025-06-17,141.445,142.77,139.69,140.765,145215.0
2025-06-18,141.02,142.51,140.095,140.22,108115.0
2025-06-19,140.015,142.435,139.325,142.335,70647.0
2025-06-20,142.125,143.915,142.125,142.345,159292.0
2025-06-23,142.195,143.645,142.085,143.185,130266.0
2025-06-24,144.455,144.82,141.98,142.105,179905.0
2025-06-25,141.82,143.745,141.1,143.715,123337.0
2025-06-26,143.655,145.1,142.295,144.665,156423.0
2025-06-27,145.08,146.97,144.505,145.525,79774.0
2025-06-30,145.525,147.74,145.15,147.41,115514.0
2025-07-02,148.11,149.68,140.95,143.975,230735.0
2025-07-03,144.27,146.125,144.01,144.505,98099.0
2025-07-04,144.685,145.63,144.01,144.765,55772.0
2025-07-07,144.83,145.245,142.63,143.135,108248.0
2025-07-08,143.135,144.545,142.05,143.005,92729.0
2025-07-09,143.075,144.39,142.145,142.335,82206.0
2025-07-10,141.465,142.45,141.305,142.375,106038.0
2025-07-11,141.415,142.185,140.36,141.635,88630.0
2025-07-14,141.8,143.29,141.24,142.79,65438.0
2025-07-15,142.965,143.655,141.7,141.9,88358.0
2025-07-16,142.8,142.895,140.905,142.61,102065.0
2025-07-17,142.915,144.22,142.075,143.215,109629.0
2025-07-18,143.195,144.09,142.055,143.075,209046.0
2025-07-21,143.25,143.29,141.16,141.74,124292.0
2025-07-22,141.74,143.035,141.27,142.955,78762.0
2025-07-23,143.36,144.655,141.285,141.315,214804.0
2025-07-24,141.24,143.225,141.09,141.385,106580.0
2025-07-25,141.475,142.62,140.95,142.57,95244.0
2025-07-28,142.57,143.175,141.19,141.565,82617.0
2025-07-29,142.66,143.225,140.705,141.275,126148.0
2025-07-30,138.175,142.115,133.675,134.605,322129.0
2025-07-31,134.8,135.275,133.3,133.92,262448.0
2025-08-01,133.22,133.97,131.68,133.635,187822.0
2025-08-05,134.375,137.435,134.235,136.705,239647.0
2025-08-06,142.065,142.165,136.635,140.35,411236.0
2025-08-07,141.14,141.8,139.42,140.645,291984.0
2025-08-08,140.31,140.99,138.57,139.49,171993.0
2025-08-11,138.935,141.535,138.235,141.465,148185.0
2025-08-12,141.505,144.16,140.715,143.775,160479.0
2025-08-13,144.23,146.7,143.175,145.335,114384.0
2025-08-14,144.585,147.24,142.965,147.125,171826.0
2025-08-15,147.705,148.11,144.595,145.495,648498.0
2025-08-18,145.425,146.51,145.15,146.255,108499.0
2025-08-19,145.535,146.915,144.37,144.535,127586.0
2025-08-20,144.92,145.84,144.12,145.325,109474.0
2025-08-21,145.705,148.91,145.305,148.15,327632.0
2025-08-22,148.605,151.12,147.225,150.15,664291.0
2025-08-25,150.485,150.535,147.455,148.655,159413.0
2025-08-26,148.575,149.78,146.86,147.175,158731.0
2025-08-27,146.68,147.85,146.12,147.445,141334.0
2025-08-28,147.555,149.105,146.16,148.34,107740.0
2025-08-29,148.45,149.74,145.07,146.86,119965.0
2025-09-02,145.695,149.095,144.135,148.41,161241.0
2025-09-03,149.135,151.48,147.315,151.35,212399.0
2025-09-04,152.625,153.39,150.695,152.66,107089.0
2025-09-05,152.98,153.07,148.21,148.28,140535.0
2025-09-08,148.625,151.44,148.28,150.575,134114.0
2025-09-09,150.14,152.67,149.265,151.71,141562.0
2025-09-10,151.77,155.755,151.1,151.76,155535.0
2025-09-11,151.76,155.095,151.15,155.0,129149.0
2025-09-12,154.63,155.805,153.635,154.235,112135.0
2025-09-15,154.145,155.285,154.065,155.06,85646.0
2025-09-16,154.34,155.595,151.55,152.395,307934.0
2025-09-17,151.23,153.545,151.16,152.93,173908.0
2025-09-18,153.25,154.49,152.025,153.775,102826.0
2025-09-19,154.66,156.01,153.855,155.415,139792.0
2025-09-22,154.97,156.73,154.81,155.185,119096.0
2025-09-23,154.4,158.04,153.45,154.215,114391.0
2025-09-24,154.84,155.865,151.825,152.355,155475.0
2025-09-25,151.76,154.055,151.69,152.355,142055.0
2025-09-26,152.575,154.205,151.925,152.255,125886.0
2025-09-29,152.535,156.375,152.525,156.23,150385.0
2025-09-30,156.16,157.395,155.295,157.275,107262.0
2025-10-01,157.475,158.07,156.59,157.58,167933.0
2025-10-02,156.765,158.745,156.61,158.495,105575.0
2025-10-03,158.04,159.7,156.805,159.29,131603.0
2025-10-06,159.84,161.685,159.055,160.225,135280.0
2025-10-07,161.09,161.955,159.29,159.91,163029.0
2025-10-08,160.685,161.13,158.02,158.795,130360.0
2025-10-09,158.975,159.035,155.745,156.42,165263.0
2025-10-10,157.055,158.425,156.42,157.255,105094.0
2025-10-14,157.255,158.785,154.655,157.87,229634.0
2025-10-15,157.92,161.43,156.51,158.835,153019.0
2025-10-16,158.25,158.965,155.855,156.17,205787.0
2025-10-17,155.545,157.75,153.625,155.095,163862.0
2025-10-20,156.875,157.63,155.785,156.39,98067.0
2025-10-21,156.19,159.035,156.05,158.445,88888.0
2025-10-22,158.565,159.165,157.275,157.85,74722.0
2025-10-23,158.12,159.82,157.59,159.73,81002.0
2025-10-24,160.605,162.475,158.995,162.355,104583.0
2025-10-27,163.09,163.555,161.18,163.17,118472.0
2025-10-28,163.365,164.67,160.705,163.665,179686.0
2025-10-29,162.265,163.23,161.02,161.945,172676.0
2025-10-30,162.035,163.855,159.97,162.095,111229.0
2025-10-31,162.175,164.91,161.36,164.56,131011.0
2025-11-03,164.48,166.825,164.48,164.56,131002.0
2025-11-04,163.805,168.09,163.725,166.54,198870.0
2025-11-05,174.11,174.15,161.48,161.865,411236.0
2025-11-06,160.93,163.415,159.455,161.14,334853.0
2025-11-07,159.69,161.27,159.28,160.355,358260.0
2025-11-10,160.325,161.87,159.3,160.515,174878.0
2025-11-11,160.555,162.045,160.19,161.785,117812.0
2025-11-12,161.875,166.12,160.275,166.1,268800.0
2025-11-13,166.18,166.61,164.015,164.9,155629.0
2025-11-14,163.685,164.16,160.635,163.795,457375.0
2025-11-17,163.475,164.71,161.745,162.59,144823.0
2025-11-18,161.15,165.025,161.14,164.24,189463.0
2025-11-19,165.445,165.555,162.445,163.31,665951.0
2025-11-20,164.42,165.96,162.85,162.91,195655.0
2025-11-21,163.47,166.45,161.0,166.09,144811.0
2025-11-24,166.81,169.61,166.11,169.01,201426.0
2025-11-25,169.68,171.71,168.96,170.36,128883.0
2025-11-26,170.23,172.97,164.69,164.78,857855.0